華夏 (1305)-凱基-竹北券商分點個股進出

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
17.90
漲跌
--
漲幅
0.00%
成交量
1,517張
產業
上市塑膠類股
602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-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北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
2024/04/19	0.3	18.20	0	0.00	17.95	0.3	1,264	0.02%
2024/04/17	0.2	18.19	0	0.00	18.15	0.2	1,231	0.01%
2024/04/12	1	18.60	0	0.00	18.60	1	1,190	0.08%
2024/04/09	0	0.00	1	19.05	19.00	-1	1,161	-0.09%
2024/04/02	1	18.85	0	0.00	18.85	1	1,115	0.09%
2024/03/15	0.1	18.70	0	0.00	18.70	0.1	1,080	0.01%
2024/03/13	1	19.20	0	0.00	19.05	1	1,056	0.09%
2024/03/12	0.3	19.35	0	0.00	19.35	0.3	1,047	0.03%
2024/03/11	0	0.00	0.7	19.20	19.20	-0.7	1,066	-0.07%
2024/03/08	0.1	19.20	0	0.00	19.15	0.1	1,071	0.01%
2024/03/07	0	0.00	1.1	19.25	19.25	-1.1	1,088	-0.10%
2024/03/05	0.1	19.90	0	0.00	19.80	0.1	1,038	0.01%
2024/03/04	0	20.05	0	0.00	19.90	0	1,034	0.00%
2024/02/02	0	0.00	2	20.70	20.50	-2	1,108	-0.18%
2024/01/26	2	20.80	0	0.00	20.80	2	1,196	0.17%
2024/01/24	2	20.60	0	0.00	20.55	2	1,226	0.16%
2024/01/17	0.1	20.40	0	0.00	20.25	0.1	1,247	0.01%
2024/01/16	0.1	21.00	0	0.00	20.85	0.1	1,241	0.01%
2024/01/15	0.1	21.50	0	0.00	21.40	0.1	1,241	0.01%
2024/01/08	1	22.30	0	0.00	22.25	1	1,517	0.07%
2024/01/02	5	22.48	0	0.00	22.45	5	1,603	0.31%
2023/12/29	0	0.00	0	22.40	22.30	0	1,600	0.00%
2023/12/28	5	22.45	0	0.00	22.45	5	1,612	0.31%
2023/12/26	0	0.00	1	22.60	22.60	-1	1,648	-0.06%
2023/12/25	1	22.25	0	0.00	22.25	1	1,661	0.06%
2023/12/18	1	23.85	2	23.73	23.60	-1	1,683	-0.06%
2023/12/15	0	0.00	5	23.05	23.05	-5	1,646	-0.30%
2023/12/14	5	22.75	0	0.00	22.70	5	1,686	0.30%
2023/11/22	6	23.30	0	0.00	23.25	6	2,283	0.26%
2023/11/20	0	0.00	1	23.40	23.50	-1	2,281	-0.04%
2023/11/13	3	22.23	0	0.00	22.00	3	2,287	0.13%
2023/11/08	1	22.45	0	0.00	22.65	1	2,406	0.04%
2023/11/07	0	0.00	5	22.30	22.25	-5	2,426	-0.21%
2023/11/02	0	0.00	1	22.15	22.25	-1	2,553	-0.04%
2023/11/01	0	0.00	3	21.70	21.50	-3	2,613	-0.11%
2023/10/31	1	21.55	0	0.00	21.35	1	2,717	0.04%
2023/10/25	1	21.90	0	0.00	21.95	1	3,299	0.03%
2023/10/24	0.1	21.90	1	21.85	21.75	-0.9	3,357	-0.03%
2023/10/20	6	21.72	2	21.48	21.70	4	3,400	0.12%
2023/10/19	4	22.58	1	22.30	22.10	3	3,411	0.09%
2023/10/11	2	23.15	0.2	23.20	22.80	1.8	3,340	0.05%
2023/09/28	0.2	25.00	0	0.00	24.90	0.2	3,266	0.01%
2023/09/26	1	24.45	0	0.00	24.45	1	3,213	0.03%
2023/09/19	0	0.00	2.1	26.60	26.35	-2.1	3,136	-0.07%
2023/09/14	4	26.36	0	0.00	26.50	4	3,019	0.13%
2023/09/13	0	0.00	0.2	26.35	26.45	-0.2	2,970	-0.01%
2023/09/08	0.1	26.20	0	0.00	26.25	0.1	2,718	0.00%
2023/09/06	1	24.90	0	0.00	24.75	1	2,575	0.04%
2023/09/05	1	25.55	0	25.00	25.00	1	2,556	0.04%
2023/09/04	2	24.50	0.2	25.18	25.45	1.8	2,531	0.07%
2023/08/31	0	0.00	1	24.10	24.15	-1	2,478	-0.04%
2023/08/30	4	23.45	0	0.00	23.85	4	2,469	0.16%
2023/08/28	0.1	22.75	0	0.00	22.75	0.1	2,467	0.00%
2023/08/24	1	23.05	0	0.00	23.05	1	2,464	0.04%
2023/08/23	2	22.98	0	0.00	23.05	2	2,480	0.08%
2023/08/22	1	23.10	0	0.00	23.00	1	2,469	0.04%
2023/08/21	1	23.65	9	23.36	23.50	-8	2,467	-0.32%
2023/08/18	3	23.65	3	24.00	23.80	0	2,462	0.00%
2023/08/17	8	22.96	0	0.00	23.35	8	2,440	0.33%
2023/08/16	5.1	23.75	0	0.00	23.50	5.1	2,406	0.21%
2023/08/14	3	24.68	12	24.48	24.30	-9	2,330	-0.39%
2023/08/11	2	25.40	0	0.00	25.50	2	2,293	0.09%
2023/08/10	3	25.65	2	25.78	25.65	1	2,277	0.04%
2023/08/09	2	25.90	0	0.00	25.70	2	2,243	0.09%
2023/08/08	0	0.00	8	26.02	25.65	-8	2,190	-0.37%
2023/08/07	0	0.00	6	25.66	25.80	-6	2,127	-0.28%
2023/08/02	1	26.00	9.2	26.55	25.55	-8.2	1,954	-0.42%
2023/08/01	0	0.00	2	24.45	24.60	-2	1,685	-0.12%
2023/07/31	0	0.00	19	24.52	24.30	-19	1,636	-1.16%
2023/07/28	0	0.00	7	23.34	23.25	-7	1,510	-0.46%
2023/07/26	1	22.25	14	22.14	22.25	-13	1,382	-0.94%
2023/07/25	32	21.91	0	0.00	22.10	32	1,344	2.38%
2023/07/24	5	22.00	0	0.00	22.00	5	1,306	0.38%
2023/07/20	1	23.00	8	23.02	22.85	-7	1,236	-0.57%
2023/07/18	2	22.80	4	22.98	22.95	-2	1,173	-0.17%
2023/07/17	1	22.15	0	0.00	22.55	1	1,139	0.09%
2023/07/14	1	22.35	0	0.00	22.35	1	1,135	0.09%
2023/07/13	1	22.40	9.1	22.55	22.45	-8.1	1,133	-0.71%
2023/07/12	2	22.48	0	0.00	22.40	2	1,136	0.18%
2023/07/11	6	22.88	0	0.00	22.65	6	1,139	0.53%
2023/07/10	2	22.80	0	0.00	22.70	2	1,145	0.17%
2023/07/07	1	22.85	0	0.00	22.85	1	1,147	0.09%
2023/07/06	1	23.15	0	0.00	23.00	1	1,151	0.09%
2023/06/30	1	23.40	0	0.00	23.40	1	1,201	0.08%
2023/06/29	1	23.65	0	0.00	23.55	1	1,213	0.08%
2023/06/27	1	23.55	3	23.65	23.50	-2	1,224	-0.16%
2023/06/26	1	23.85	0	0.00	23.75	1	1,224	0.08%
2023/06/12	0	0.00	18	24.23	24.10	-18	1,482	-1.21%
2023/06/06	23	24.47	0	0.00	24.30	23	1,717	1.34%
2023/06/05	2	24.10	0	0.00	24.30	2	1,732	0.12%
2023/06/01	1	23.65	0	0.00	23.60	1	1,864	0.05%
2023/05/31	1	23.60	0	0.00	23.60	1	1,881	0.05%
2023/05/26	1	24.00	0	0.00	24.30	1	1,990	0.05%
2023/05/25	1	24.50	0	0.00	24.20	1	2,005	0.05%
2023/05/22	0	0.00	0	24.50	24.45	0	2,039	0.00%
2023/05/18	0.1	23.80	0	0.00	23.95	0.1	2,045	0.01%
2023/05/15	1	23.15	0	0.00	23.20	1	2,041	0.05%
2023/05/08	1	24.05	10	24.00	23.95	-9	2,154	-0.42%
2023/05/05	1	24.00	0	0.00	24.15	1	2,296	0.04%
2023/05/04	1	24.35	0	0.00	24.60	1	2,351	0.04%
2023/05/03	1	24.05	0	0.00	24.05	1	2,434	0.04%
2023/05/02	1	25.00	0	0.00	24.85	1	2,444	0.04%
2023/04/28	4	25.09	0	0.00	25.05	4	2,520	0.16%
2023/04/27	1	25.05	0	0.00	25.05	1	2,597	0.04%
2023/04/26	0	0.00	0.1	24.75	25.00	-0.1	2,633	0.00%
2023/04/25	1	24.90	0.1	24.95	24.90	1	2,677	0.04%
2023/04/24	2	25.45	0	0.00	25.35	2	2,745	0.07%
2023/04/21	2	25.23	0.4	25.20	25.05	1.6	2,853	0.06%
2023/04/20	1	25.80	1	25.75	25.55	0	3,105	0.00%
2023/04/19	0.2	26.15	0	0.00	26.15	0.2	3,129	0.01%
2023/04/14	0	0.00	3	27.00	27.00	-3	3,221	-0.09%
2023/04/13	3	26.95	0	0.00	26.80	3	3,265	0.09%
2023/04/12	0	0.00	12	27.00	26.95	-12	3,314	-0.36%
2023/04/11	2	26.63	1	26.90	26.70	1	3,356	0.03%
2023/04/10	1	27.05	1	27.00	27.00	0	3,443	0.00%
2023/04/07	1	27.20	2.3	27.09	27.05	-1.3	3,535	-0.04%
2023/04/06	1	26.75	1	26.95	26.70	0	3,604	0.00%
2023/03/29	0	0.00	20	26.13	26.10	-20	4,084	-0.49%
2023/03/28	10	26.20	2	26.10	25.90	8	4,171	0.19%
2023/03/27	1	26.10	0	0.00	26.05	1	4,216	0.02%
2023/03/24	1	26.25	0	0.00	26.35	1	4,311	0.02%
2023/03/22	1	26.00	0	0.00	26.15	1	4,585	0.02%
2023/03/21	1	26.55	0	0.00	26.30	1	4,736	0.02%
2023/03/20	0.1	27.10	1	27.15	27.10	-1	5,044	-0.02%
2023/03/17	0.1	26.55	5	26.82	26.75	-4.9	5,337	-0.09%
2023/03/15	2	25.85	0	0.00	25.75	2	5,224	0.04%
2023/03/14	3.1	25.29	0	0.00	26.20	3.1	5,205	0.06%
2023/03/13	5	26.02	0.2	26.20	26.00	4.8	5,115	0.09%
2023/03/10	2	27.15	0	0.00	26.70	2	5,051	0.04%
2023/03/09	3	27.58	0	0.00	27.55	3	5,047	0.06%
2023/03/07	0.1	28.18	1	28.40	28.35	-0.9	5,078	-0.02%
2023/03/06	0	0.00	1	28.65	28.20	-1	5,067	-0.02%
2023/03/03	1	27.50	0	0.00	27.55	1	4,959	0.02%
2023/03/02	4	27.75	2	28.30	27.55	2	4,946	0.04%
2023/03/01	2	27.65	0	0.00	27.70	2	4,870	0.04%
2023/02/24	0.1	28.55	2	28.58	28.55	-1.9	4,828	-0.04%
2023/02/23	0	0.00	7	28.23	28.25	-7	4,801	-0.15%
2023/02/22	0.1	28.65	12	28.46	28.45	-11.9	4,803	-0.25%
2023/02/21	0	0.00	1	28.15	28.15	-1	4,793	-0.02%
2023/02/20	0.2	28.00	0	0.00	28.00	0.2	4,800	0.00%
2023/02/15	0	0.00	1	27.70	27.70	-1	4,815	-0.02%
2023/02/14	1.1	27.61	0	0.00	27.90	1.1	4,801	0.02%
2023/02/13	0	27.05	2	27.20	27.35	-2	4,788	-0.04%
2023/02/10	1	26.85	0.7	26.87	26.70	0.3	4,791	0.01%
2023/02/09	1	27.40	0.2	27.45	27.20	0.9	4,769	0.02%
2023/02/08	0	0.00	2.6	27.82	27.55	-2.6	4,757	-0.05%
2023/02/06	6.2	27.45	1	27.70	27.45	5.2	4,745	0.11%
2023/02/03	6	27.58	10.4	28.09	27.20	-4.4	4,696	-0.09%
2023/02/02	4	28.51	4	28.43	28.35	0	4,543	0.00%
2023/02/01	20.1	28.65	14.3	28.94	29.20	5.8	4,474	0.13%
2023/01/30	0	28.75	0	0.00	28.70	0	4,323	0.00%
2023/01/17	0.1	28.75	6	28.32	29.10	-5.9	4,240	-0.14%
2023/01/16	1	27.85	0	0.00	27.90	1	4,160	0.02%
2023/01/13	1	28.05	0	0.00	28.05	1	4,131	0.02%
2023/01/12	0	0.00	5	28.45	28.40	-5	4,116	-0.12%
2023/01/11	1.1	28.20	2	27.95	28.30	-0.9	4,036	-0.02%
2023/01/10	5.2	27.35	10	27.86	28.00	-4.8	3,929	-0.12%
2023/01/06	2.1	26.05	2.2	26.22	26.50	-0.1	3,617	0.00%
2023/01/05	0	26.45	0	0.00	25.80	0	3,595	0.00%
2023/01/04	0.1	26.54	0	0.00	26.75	0.1	3,532	0.00%
2023/01/03	0.1	26.75	0	0.00	26.70	0.1	3,506	0.00%
2022/12/30	0.1	26.63	0	0.00	26.40	0.1	3,446	0.00%
2022/12/29	1	26.55	0	0.00	26.80	1	3,383	0.03%
2022/12/28	1.1	26.53	0	0.00	27.10	1.1	3,335	0.03%
2022/12/27	2	27.30	3.1	26.95	26.55	-1.1	3,238	-0.03%
2022/12/26	1	26.64	0	0.00	26.90	1	3,138	0.03%
2022/12/23	1	26.45	0	0.00	26.50	1	3,055	0.03%
2022/12/22	1.2	25.57	6	25.73	26.20	-4.8	2,820	-0.17%
2022/12/21	4	23.80	0	0.00	24.05	4	2,646	0.15%
2022/12/20	0	0.00	0.2	23.85	23.45	-0.2	2,635	-0.01%
2022/12/19	0.1	25.00	0.1	24.53	24.40	0	2,562	0.00%
2022/12/16	1	25.20	2	25.50	25.25	-1	2,508	-0.04%
2022/12/15	3	26.20	7	25.98	25.80	-4	2,413	-0.16%
2022/12/14	4.1	25.37	2	25.25	25.35	2.1	2,253	0.09%
2022/12/13	3.1	25.82	3	25.53	25.90	0.1	2,115	0.01%
2022/12/12	7	24.46	7	24.20	25.60	0	1,944	0.00%
2022/12/09	2	23.90	3	23.93	24.35	-1	1,596	-0.06%
2022/12/05	0	0.00	7	22.40	22.45	-7	1,245	-0.56%
2022/12/01	4	22.36	0	0.00	22.10	4	1,228	0.33%
2022/11/30	1	23.10	11	22.74	22.35	-10	1,197	-0.83%
2022/11/29	2	21.50	0	0.00	21.55	2	1,118	0.18%
2022/11/28	12	21.35	2	20.80	21.60	10	1,131	0.88%
2022/11/25	1	21.10	10	21.05	21.05	-9	1,117	-0.81%
2022/11/21	0	20.45	1	20.40	20.40	-1	1,127	-0.09%
2022/11/17	3	21.10	0	0.00	21.15	3	1,134	0.26%
2022/11/16	0	0.00	7	20.59	20.30	-7	1,118	-0.63%
2022/11/14	3	20.73	0	0.00	20.85	3	1,094	0.27%
2022/11/10	0	0.00	11	20.25	20.25	-11	1,075	-1.02%
2022/11/09	21	20.49	0	0.00	20.45	21	1,079	1.94%
2022/11/07	0	0.00	9	19.82	20.05	-9	1,075	-0.84%
2022/11/03	0	19.45	0	0.00	19.40	0	1,089	0.00%
2022/11/01	5	20.15	0	19.90	20.10	5	1,114	0.44%
2022/10/05	1	20.80	0	0.00	20.85	1	1,433	0.07%
2022/09/28	0	0.00	1	20.35	19.50	-1	1,517	-0.07%
2022/09/26	2	20.65	1	21.55	20.65	1	1,471	0.07%
2022/09/23	1	21.90	0	0.00	21.75	1	1,465	0.07%
2022/09/22	0.2	21.90	0	0.00	21.80	0.2	1,466	0.01%
2022/09/19	1.1	22.41	0	0.00	22.40	1.1	1,458	0.08%
2022/09/14	0	0.00	2	23.00	23.00	-2	1,469	-0.14%
2022/09/12	0	0.00	1	23.45	23.45	-1	1,465	-0.07%
2022/09/07	0.4	22.75	0	0.00	22.60	0.4	1,456	0.03%
2022/09/02	2.1	23.21	0	0.00	22.85	2.1	1,457	0.14%
2022/08/30	1	23.35	0	0.00	23.45	1	1,454	0.07%
2022/08/29	3	23.40	0	0.00	23.55	3	1,454	0.21%
2022/08/22	0	0.00	15	24.33	24.25	-15	1,430	-1.05%
2022/08/19	1	24.10	20	24.23	24.30	-19	1,425	-1.33%
2022/08/18	0	0.00	20	24.09	24.20	-20	1,420	-1.41%
2022/08/16	0	0.00	10	24.00	24.00	-10	1,417	-0.71%
2022/08/15	0	0.00	10	24.10	24.15	-10	1,422	-0.70%
2022/08/12	1	24.15	10	24.15	23.95	-9	1,419	-0.63%
2022/08/09	1	22.95	5	23.05	23.00	-4	1,400	-0.29%
2022/08/08	1	22.50	17	22.34	22.55	-16	1,397	-1.15%
2022/08/05	0	0.00	18	22.85	22.85	-18	1,382	-1.30%
2022/08/04	0	23.00	0	0.00	22.75	0	1,417	0.00%
2022/08/02	3	25.30	0	0.00	25.10	3	1,370	0.22%
2022/07/27	4	28.30	0	0.00	27.85	4	1,352	0.30%
2022/07/20	6	27.98	0	0.00	28.15	6	1,283	0.47%
2022/07/13	0	0.00	2	26.95	27.00	-2	1,284	-0.16%
2022/07/11	0	0.00	10	27.20	27.25	-10	1,245	-0.80%
2022/07/01	0	0.00	2	29.85	29.50	-2	1,296	-0.15%
2022/06/30	0	0.00	2	30.80	30.60	-2	1,303	-0.15%
2022/06/24	0	0.00	6	31.22	31.35	-6	1,376	-0.44%
2022/06/23	1	30.80	0	0.00	30.60	1	1,410	0.07%
2022/06/08	10	32.80	2	32.45	32.85	8	1,848	0.43%
2022/06/01	1	31.85	2	31.70	31.80	-1	2,044	-0.05%
2022/05/26	0.6	30.90	0	0.00	30.75	0.6	2,526	0.02%
2022/05/24	0.3	31.00	0	0.00	30.80	0.3	2,629	0.01%
2022/05/18	0	0.00	1	30.70	31.10	-1	2,821	-0.04%
2022/05/16	0	0.00	1	30.10	29.65	-1	2,916	-0.03%
2022/05/12	2.2	28.99	0	0.00	28.85	2.2	3,237	0.07%
2022/05/10	4.1	30.40	0	0.00	30.70	4.1	3,403	0.12%
2022/05/09	0.2	32.26	2.1	32.61	31.60	-1.9	3,378	-0.06%
2022/05/06	2	33.10	2	33.00	33.05	0	3,367	0.00%
2022/04/27	2.1	32.70	0	0.00	32.55	2.1	3,479	0.06%
2022/04/22	0	0.00	1	33.60	33.65	-1	3,553	-0.03%
2022/04/21	3	33.70	0	0.00	33.80	3	3,579	0.08%
2022/04/18	1	33.10	0	0.00	33.15	1	3,647	0.03%
2022/04/14	3	33.85	0	0.00	33.95	3	3,927	0.08%
2022/04/12	1	33.40	0	0.00	33.25	1	3,998	0.03%
2022/04/08	1	34.25	2	34.28	34.40	-1	4,003	-0.02%
2022/04/01	0	0.00	1	34.70	35.25	-1	4,000	-0.02%
2022/03/30	7	35.26	6	35.35	35.35	1	4,031	0.02%
2022/03/28	1	35.15	0	0.00	35.50	1	4,145	0.02%
2022/03/25	1	35.90	5	35.96	35.95	-4	4,160	-0.10%
2022/03/23	1	35.15	2	35.48	35.55	-1	4,031	-0.02%
2022/03/21	0	35.10	0	0.00	35.15	0	4,003	0.00%
2022/03/16	3	33.68	0	0.00	33.70	3	4,092	0.07%
2022/03/15	2	34.10	0	0.00	33.80	2	4,108	0.05%
2022/03/14	10	34.37	0	0.00	34.15	10	4,155	0.24%
2022/03/10	1	34.35	1	34.35	34.30	0	4,201	0.00%
2022/03/08	0	0.00	9	34.03	33.70	-9	4,261	-0.21%
2022/03/07	6	34.70	1	35.35	34.60	5	4,226	0.12%
2022/03/04	8	35.61	11	36.12	35.60	-3	4,253	-0.07%
2022/03/03	0	0.00	1	35.90	36.25	-1	4,266	-0.02%
2022/03/02	18	35.67	5	35.45	35.45	13	4,168	0.31%
2022/03/01	1	35.10	0	0.00	35.60	1	4,205	0.02%
2022/02/25	0	0.00	0.3	34.60	34.55	-0.3	4,292	-0.01%
2022/02/24	0	0.00	3	34.53	34.20	-3	4,334	-0.07%
2022/02/23	6	35.04	0	0.00	35.05	6	4,351	0.14%
2022/02/22	1	36.05	1	35.60	34.90	0	4,492	0.00%
2022/02/21	2	35.50	4	35.74	35.50	-2	4,532	-0.04%
2022/02/18	1	35.10	0	0.00	35.15	1	4,592	0.02%
2022/02/16	11	34.67	10	34.95	35.35	1	4,720	0.02%
2022/02/15	2	35.60	23	35.46	35.25	-21	4,848	-0.43%
2022/02/14	4	35.98	34	36.05	35.55	-30	4,982	-0.60%
2022/02/11	10	35.67	5	35.52	35.65	5	5,007	0.10%
2022/02/10	1.9	34.89	2	35.05	35.10	-0.1	4,961	0.00%
2022/02/09	2	34.33	0	0.00	34.55	2	5,178	0.04%
2022/01/26	16	33.03	10	32.95	32.95	6	5,463	0.11%
2022/01/24	0	0.00	1	33.20	33.35	-1	5,776	-0.02%
2022/01/21	0	0.00	3	33.90	33.90	-3	5,853	-0.05%
2022/01/20	1	34.40	0.1	34.25	34.25	1	5,975	0.02%
2022/01/19	0	0.00	3	34.80	34.20	-3	6,055	-0.05%
2022/01/14	1	33.80	0	0.00	33.70	1	6,577	0.02%
2022/01/13	2	33.70	11	34.05	34.00	-9	6,756	-0.13%
2022/01/12	0	0.00	7	33.46	33.75	-7	6,994	-0.10%
2022/01/11	0	0.00	1	33.55	33.55	-1	7,192	-0.01%
2022/01/10	4	34.08	1	33.90	33.80	3	7,561	0.04%
2022/01/07	24	35.37	38	35.05	34.75	-14	7,773	-0.18%
2022/01/06	0	0.00	2	35.00	35.00	-2	8,183	-0.02%
2022/01/05	1	35.00	1	34.85	34.80	0	8,511	0.00%
2022/01/04	0	0.00	2.1	35.07	34.90	-2.1	9,196	-0.02%
2022/01/03	2	34.90	2	35.00	35.05	0	9,664	0.00%
2021/12/30	1	35.00	0	0.00	34.70	1	10,188	0.01%
2021/12/29	0	0.00	1	34.35	34.80	-1	10,745	-0.01%
2021/12/28	1	34.35	1	34.30	34.35	0	11,326	0.00%
2021/12/27	2	34.51	0	0.00	34.30	2	11,903	0.02%
2021/12/24	0.2	34.80	6	34.78	34.60	-5.9	12,609	-0.05%
2021/12/23	0	0.00	1	34.60	34.60	-1	13,998	-0.01%
2021/12/22	0	0.00	1	34.85	34.65	-1	16,436	-0.01%
2021/12/21	6	34.20	0	0.00	34.10	6	17,341	0.03%
2021/12/20	2	33.40	6	33.50	33.55	-4	18,710	-0.02%
2021/12/17	16	33.54	0	0.00	33.45	16	19,143	0.08%
2021/12/16	2	33.50	2	33.38	33.30	0	19,482	0.00%
2021/12/15	1	33.35	9.1	33.35	33.35	-8.1	19,611	-0.04%
2021/12/14	1.1	33.84	0	0.00	33.50	1.1	19,983	0.01%
2021/12/13	8	33.84	1	33.85	33.80	7	20,189	0.03%
2021/12/10	3	34.30	5	34.25	34.30	-2	20,181	-0.01%
2021/12/09	5	34.60	3	34.60	34.60	2	20,175	0.01%
2021/12/08	0	0.00	1	35.15	34.90	-1	20,189	0.00%
2021/12/07	12	35.15	3	35.05	35.10	9	20,142	0.04%
2021/12/06	4	34.46	1	34.50	34.65	3	20,117	0.01%
2021/12/03	1	34.30	3	34.52	34.30	-2	20,129	-0.01%
2021/12/01	3	33.80	1	33.75	34.20	2	20,143	0.01%
2021/11/30	3.8	34.01	2	33.98	33.90	1.8	20,191	0.01%
2021/11/29	4.1	34.12	1	33.60	34.15	3.1	20,235	0.02%
2021/11/26	4	35.11	4	35.41	35.15	0	20,251	0.00%
2021/11/25	3	36.00	3	35.75	35.75	0	20,268	0.00%
2021/11/24	4	35.78	11	35.32	35.90	-7	20,156	-0.03%
2021/11/23	11	34.85	3	35.00	34.85	8	20,057	0.04%
2021/11/22	6	34.93	0	0.00	34.85	6	20,073	0.03%
2021/11/19	7	35.39	1	35.70	35.00	6	20,029	0.03%
2021/11/18	2	34.90	11	35.08	35.05	-9	19,973	-0.05%
2021/11/17	26	35.24	5	35.10	35.00	21	19,924	0.11%
2021/11/16	8	35.46	21	35.69	35.35	-13	19,846	-0.07%
2021/11/15	6	35.63	1	35.60	35.50	5	19,865	0.03%
2021/11/12	46	36.36	1	36.40	35.90	45	19,827	0.23%
2021/11/11	5	35.90	17	35.93	35.75	-12	19,643	-0.06%
2021/11/10	26	36.77	14	36.44	36.15	12	19,500	0.06%
2021/11/09	21	36.21	10	36.38	36.50	11	19,246	0.06%
2021/11/08	15	36.43	0	0.00	36.30	15	19,157	0.08%
2021/11/05	5	36.81	1	36.90	36.90	4	18,943	0.02%
2021/11/04	1.1	36.51	6	36.67	36.50	-4.9	18,908	-0.03%
2021/11/03	17	36.36	15	36.63	36.50	2	18,843	0.01%
2021/11/02	38	36.49	23	36.30	36.30	15	18,774	0.08%
2021/11/01	14	37.34	1	37.30	37.25	13	18,807	0.07%
2021/10/29	1	37.20	23	37.02	37.15	-22	18,740	-0.12%
2021/10/28	1	36.70	9.4	36.79	36.75	-8.4	18,731	-0.04%
2021/10/27	2	37.10	1	37.30	37.40	1	18,723	0.01%
2021/10/26	17	37.16	2	37.18	37.10	15	18,806	0.08%
2021/10/25	1.1	37.85	10	37.45	38.15	-8.9	18,698	-0.05%
2021/10/22	21	37.95	22.5	37.50	37.45	-1.5	18,631	-0.01%
2021/10/21	10	38.90	13	39.14	39.35	-3	18,376	-0.02%
2021/10/20	25.5	38.98	20	38.80	38.85	5.5	18,247	0.03%
2021/10/19	23	40.12	0	0.00	40.05	23	18,122	0.13%
2021/10/18	21	40.40	4	40.53	39.90	17	17,952	0.09%
2021/10/15	23	39.54	21	39.48	39.35	2	17,673	0.01%
2021/10/14	41.3	39.68	117	39.41	39.50	-75.7	17,490	-0.43%	大賣/
2021/10/13	5	42.31	0	0.00	41.40	5	16,976	0.03%
2021/10/12	59.2	44.32	4.1	43.55	42.45	55.1	16,720	0.33%
2021/10/08	15	43.65	14	43.30	43.20	1	16,080	0.01%
2021/10/07	51	43.54	43.1	43.69	44.50	7.9	15,724	0.05%
2021/10/06	9	45.03	5	43.98	43.95	4	15,314	0.03%
2021/10/05	15	44.31	32	43.67	45.10	-17	14,841	-0.11%
2021/10/04	6	45.58	27.5	45.55	43.20	-21.5	14,349	-0.15%
2021/10/01	23	44.98	28	44.59	44.45	-5	13,867	-0.04%
2021/09/30	110	46.23	60	46.04	46.30	50	13,336	0.38%	大買/
2021/09/29	107.4	45.60	113.3	45.86	46.15	-5.9	12,071	-0.05%	大買/大賣/
2021/09/28	45	43.31	48	43.32	43.95	-3	9,851	-0.03%
2021/09/27	71	41.68	48.2	43.00	43.10	22.8	10,849	0.21%
2021/09/24	52	38.63	73	38.75	39.30	-21	10,371	-0.20%
2021/09/23	34	38.05	24	37.38	38.50	10	10,127	0.10%
2021/09/22	1	36.10	3.4	35.94	36.30	-2.4	9,916	-0.02%
2021/09/17	39	35.89	25	35.76	36.10	14	9,856	0.14%
2021/09/16	5.5	35.37	6	35.78	35.50	-0.5	9,546	-0.01%
2021/09/15	2.4	35.29	0	0.00	35.00	2.4	9,383	0.03%
2021/09/13	1	35.65	0	0.00	35.55	1	9,457	0.01%
2021/09/10	2	35.08	0	0.00	35.20	2	9,522	0.02%
2021/09/08	1	34.75	8	34.65	34.60	-7	9,607	-0.07%
2021/09/07	1	35.00	1	35.45	35.30	0	9,788	0.00%
2021/09/06	3	35.32	0	0.00	34.95	3	9,829	0.03%
2021/09/03	0	0.00	0.2	36.18	35.85	-0.2	9,820	0.00%
2021/09/02	2	35.55	10	35.20	35.10	-8	9,893	-0.08%
2021/09/01	5	39.30	19	39.40	39.40	-14	9,867	-0.14%
2021/08/31	0	0.00	11	39.36	39.50	-11	9,833	-0.11%
2021/08/30	26	39.29	1	39.25	39.30	25	9,958	0.25%
2021/08/27	0	0.00	10	39.15	39.20	-10	10,221	-0.10%
2021/08/26	0	0.00	4	39.20	39.10	-4	10,416	-0.04%
2021/08/24	15	38.65	5	38.30	38.60	10	11,173	0.09%
2021/08/23	5	37.35	6	38.14	38.00	-1	11,436	-0.01%
2021/08/20	0	0.00	6	36.83	36.80	-6	11,591	-0.05%
2021/08/18	0	0.00	7	36.25	36.30	-7	12,004	-0.06%
2021/08/17	15	36.23	0	0.00	35.80	15	12,333	0.12%
2021/08/16	6.1	36.42	30	36.52	36.40	-23.9	12,405	-0.19%
2021/08/13	0.1	37.50	0	0.00	37.05	0.1	12,531	0.00%
2021/08/11	0.1	38.00	0	0.00	37.60	0.1	12,735	0.00%
2021/08/06	30	38.02	20	38.50	38.65	10	13,103	0.08%
2021/08/05	4.1	38.36	21	38.40	38.35	-17	13,204	-0.13%
2021/08/04	0	0.00	37	39.90	39.90	-37	13,244	-0.28%
2021/08/03	9	39.97	7	39.85	39.85	2	13,479	0.01%
2021/08/02	30.1	40.13	11.3	40.49	40.55	18.7	13,761	0.14%
2021/07/30	1	39.95	2	39.63	39.70	-1	14,299	-0.01%
2021/07/29	0	0.00	2	39.00	39.10	-2	14,485	-0.01%
2021/07/28	28	38.04	30	38.20	38.80	-2	14,616	-0.01%
2021/07/27	1	38.55	11	38.80	38.50	-10	14,856	-0.07%
2021/07/26	20	38.75	23.1	38.92	39.00	-3.1	15,191	-0.02%
2021/07/23	3	39.05	4.1	39.20	39.10	-1.1	15,448	-0.01%
2021/07/22	0	0.00	1	38.30	37.90	-1	15,475	-0.01%
2021/07/20	0	0.00	2	38.65	38.40	-2	15,616	-0.01%
2021/07/19	0	0.00	13	39.20	39.25	-13	15,751	-0.08%
2021/07/16	10	39.05	10	39.00	38.80	0	16,273	0.00%
2021/07/15	20	37.99	0	38.65	38.80	20	16,387	0.12%
2021/07/14	0	0.00	12	37.58	37.70	-12	16,735	-0.07%
2021/07/13	5	38.05	6	37.81	37.35	-1	17,169	-0.01%
2021/07/12	11	38.76	2	38.70	38.30	9	17,598	0.05%
2021/07/09	1	38.35	15	38.96	38.70	-14	18,127	-0.08%
2021/07/08	12	38.70	15	38.85	38.85	-3	18,268	-0.02%
2021/07/07	30	38.50	1	38.10	38.15	29	18,376	0.16%
2021/07/06	28	38.91	1	39.10	39.20	27	18,553	0.15%
2021/07/05	3	39.58	10	39.29	39.20	-7	18,734	-0.04%
2021/07/02	132	43.23	93	40.76	39.05	39	18,592	0.21%	大買/
2021/07/01	34	40.79	103	41.43	41.60	-69	16,770	-0.41%	大賣/
2021/06/30	2	37.28	4	37.90	37.85	-2	16,020	-0.01%
2021/06/29	4	37.29	11	37.35	37.00	-7	16,016	-0.04%
2021/06/28	2	37.15	0	0.00	37.20	2	16,233	0.01%
2021/06/25	0	0.00	12	36.85	36.50	-12	16,401	-0.07%
2021/06/24	2	36.90	0	0.00	36.90	2	16,599	0.01%
2021/06/23	10	36.20	1	36.20	36.25	9	16,759	0.05%
2021/06/22	0	0.00	1	36.20	36.15	-1	16,898	-0.01%
2021/06/21	1	35.55	1	35.65	35.20	0	17,031	0.00%
2021/06/18	3	36.30	1	36.40	36.20	2	17,123	0.01%
2021/06/17	0	0.00	3	36.53	36.80	-3	17,349	-0.02%
2021/06/16	6	36.85	10	37.29	36.50	-4	17,461	-0.02%
2021/06/15	8	36.40	0	0.00	36.45	8	17,428	0.05%
2021/06/11	1	36.00	1	36.25	36.15	0	17,474	0.00%
2021/06/10	14	35.76	5	36.19	36.45	9	17,662	0.05%
2021/06/09	4	36.61	1	36.50	36.50	3	17,718	0.02%
2021/06/07	11	37.53	11	37.36	37.20	0	18,242	0.00%
2021/06/04	13	37.47	12	37.46	37.45	1	18,638	0.01%
2021/06/03	0	0.00	11	37.31	37.10	-11	19,392	-0.06%
2021/06/02	32	37.63	30	37.53	36.60	2	20,601	0.01%
2021/06/01	1	35.70	3	35.60	35.90	-2	20,663	-0.01%
2021/05/31	9	35.73	59	35.71	35.60	-50	21,267	-0.24%
2021/05/28	4	34.88	3	35.32	34.85	1	21,037	0.00%
2021/05/27	8	33.91	4	34.18	34.20	4	21,094	0.02%
2021/05/26	11	34.02	14	34.86	34.05	-3	21,248	-0.01%
2021/05/25	60	35.12	14	34.54	35.50	46	21,140	0.22%
2021/05/24	11	32.35	16	32.19	32.30	-5	21,628	-0.02%
2021/05/21	11	32.20	3	31.80	32.25	8	22,278	0.04%
2021/05/20	2	31.50	0	0.00	30.85	2	22,314	0.01%
2021/05/19	5	31.63	0	0.00	32.10	5	22,379	0.02%
2021/05/18	1	31.25	0	0.00	31.65	1	22,487	0.00%
2021/05/17	7.1	29.67	0	0.00	29.00	7.1	22,431	0.03%
2021/05/14	8	32.02	1	32.00	31.80	7	22,296	0.03%
2021/05/13	1	31.25	7	31.69	31.65	-6	22,147	-0.03%
2021/05/12	5	32.50	60	32.26	32.20	-55	22,025	-0.25%
2021/05/11	15	36.08	5	35.92	35.00	10	21,745	0.05%
2021/05/10	20	36.79	16	36.01	36.90	4	21,516	0.02%
2021/05/07	25.1	36.14	12.2	37.50	36.55	12.9	21,201	0.06%
2021/05/06	12.1	40.10	11	39.74	39.75	1.1	20,640	0.01%
2021/05/05	90	40.14	3	39.48	39.85	87	20,309	0.43%
2021/05/04	74.2	40.99	15	39.30	39.05	59.2	20,186	0.29%
2021/05/03	53	44.12	59	43.36	43.15	-6	19,931	-0.03%
2021/04/29	5	43.77	3	43.37	43.75	2	19,648	0.01%
2021/04/28	1	41.90	1	42.25	42.20	0	19,415	0.00%
2021/04/27	4	42.33	3	42.70	42.40	1	19,387	0.01%
2021/04/26	68.1	41.93	71	42.82	42.90	-2.9	19,333	-0.02%
2021/04/23	10.1	42.56	5	42.41	42.15	5.1	19,330	0.03%
2021/04/22	53	44.42	91	44.85	43.90	-38	19,196	-0.20%
2021/04/21	67.1	42.74	64	43.57	43.85	3.1	18,650	0.02%
2021/04/20	25	44.13	18	43.77	43.50	7	18,536	0.04%
2021/04/19	39	44.63	32	44.86	45.40	7	18,243	0.04%
2021/04/16	85	40.62	34	41.09	41.85	51	17,802	0.29%
2021/04/15	29	39.54	23	39.79	39.70	6	17,843	0.03%
2021/04/14	42	37.94	24	38.58	37.75	18	17,911	0.10%
2021/04/13	6	37.98	1.2	38.52	38.20	4.8	17,898	0.03%
2021/04/12	12	38.97	0	0.00	38.80	12	17,800	0.07%
2021/04/09	4	37.13	19.1	37.50	37.60	-15.1	17,620	-0.09%
2021/04/08	14	36.70	2	36.60	36.70	12	17,569	0.07%
2021/04/07	6	36.60	1	37.45	36.60	5	17,749	0.03%
2021/04/06	9	36.86	5	37.12	37.05	4	17,717	0.02%
2021/04/01	6	36.84	10	36.63	36.70	-4	17,629	-0.02%
2021/03/31	1	36.15	5.1	36.33	37.30	-4.1	17,516	-0.02%
2021/03/30	7	36.16	5.1	36.16	36.20	1.9	17,267	0.01%
2021/03/29	3	36.25	4.4	35.91	35.15	-1.4	17,241	-0.01%
2021/03/26	4	34.85	13	34.92	34.75	-9	17,774	-0.05%
2021/03/25	10	34.73	1	34.25	34.20	9	17,695	0.05%
2021/03/24	2	33.70	17	34.47	34.60	-15	17,537	-0.09%
2021/03/23	2	33.88	18	34.22	33.85	-16	17,399	-0.09%
2021/03/22	45	33.80	32	33.13	33.80	13	17,312	0.08%
2021/03/19	2	33.15	0	0.00	33.20	2	17,702	0.01%
2021/03/18	1	33.40	7	32.99	33.50	-6	17,826	-0.03%
2021/03/17	1	32.85	19	32.97	32.85	-18	17,767	-0.10%
2021/03/16	1	33.05	3	32.73	33.05	-2	17,849	-0.01%
2021/03/15	5	33.55	11	33.37	33.40	-6	17,647	-0.03%
2021/03/12	3	33.27	6	32.77	33.40	-3	17,469	-0.02%
2021/03/11	13	33.11	6	33.19	33.05	7	17,334	0.04%
2021/03/10	18	32.87	16.6	33.44	33.55	1.4	17,100	0.01%
2021/03/09	39	32.84	29	32.59	32.75	10	16,543	0.06%
2021/03/08	74.1	32.63	63.2	32.49	33.20	10.8	15,618	0.07%
2021/03/05	23	30.37	9	29.92	30.30	14	14,299	0.10%
2021/03/04	7	30.54	26	30.48	30.80	-19	13,634	-0.14%
2021/03/02	22	29.02	1	28.90	28.50	21	12,833	0.16%
2021/02/26	0	0.00	11	29.32	29.55	-11	12,619	-0.09%
2021/02/25	0	0.00	5	29.02	29.05	-5	12,458	-0.04%
2021/02/24	17	29.16	8.4	29.57	28.20	8.6	12,239	0.07%
2021/02/23	9	28.33	19	28.87	29.85	-10	11,405	-0.09%
2021/02/22	13	27.20	0	0.00	27.15	13	10,711	0.12%
2021/02/19	7	26.60	0	0.00	26.70	7	10,613	0.07%
2021/02/18	1	25.70	0	0.00	26.00	1	10,517	0.01%
2021/02/17	0	0.00	3	24.50	25.00	-3	10,474	-0.03%
2021/02/05	5	23.75	0	0.00	23.75	5	10,436	0.05%
2021/02/03	3	23.78	0	0.00	23.90	3	11,083	0.03%
2021/01/29	0	0.00	2	23.03	23.00	-2	11,407	-0.02%
2021/01/28	4	22.84	1	23.00	23.00	3	11,437	0.03%
2021/01/26	3	24.10	0	0.00	23.50	3	11,527	0.03%
2021/01/21	1	23.85	2	24.03	23.35	-1	11,665	-0.01%
2021/01/18	0	0.00	1	24.05	24.60	-1	11,897	-0.01%
2021/01/15	4	25.78	1	25.90	25.55	3	11,857	0.03%
2021/01/14	0	0.00	8	26.50	26.45	-8	11,857	-0.07%
2021/01/13	0	0.00	4	26.65	26.70	-4	11,852	-0.03%
2021/01/12	4	26.85	11	26.85	26.80	-7	11,835	-0.06%
2021/01/11	1	27.50	20	27.40	27.45	-19	11,797	-0.16%
2021/01/08	43	28.35	4	27.41	27.60	39	12,139	0.32%
2021/01/07	5	27.25	20	27.49	27.80	-15	11,721	-0.13%
2021/01/06	11.6	25.48	0	0.00	25.30	11.6	11,316	0.10%
2021/01/05	0	0.00	4	25.15	25.40	-4	11,280	-0.04%
2021/01/04	5	25.65	8	25.59	25.75	-3	11,234	-0.03%
2020/12/31	5	25.30	18	25.21	25.45	-13	11,063	-0.12%
2020/12/30	16	25.46	2	25.23	24.70	14	10,787	0.13%
2020/12/29	18	25.00	12	24.97	24.90	6	10,551	0.06%
2020/12/28	4	24.60	2.1	24.58	24.70	1.9	10,456	0.02%
2020/12/25	2	24.68	3	24.37	24.50	-1	10,374	-0.01%
2020/12/24	0	0.00	2	24.53	24.45	-2	10,343	-0.02%
2020/12/23	4	24.65	2	25.00	24.15	2	10,293	0.02%
2020/12/22	2	24.28	37	25.26	23.90	-35	10,240	-0.34%
2020/12/21	3	23.40	5	23.41	23.65	-2	9,761	-0.02%
2020/12/18	1	23.20	1	22.90	22.90	0	9,782	0.00%
2020/12/17	5	23.20	2	23.15	23.20	3	9,962	0.03%
2020/12/16	25	23.52	0	0.00	23.65	25	10,263	0.24%
2020/12/15	27	24.30	19.6	23.46	23.35	7.4	10,737	0.07%
2020/12/14	18.6	24.68	3	25.05	25.00	15.6	10,800	0.14%
2020/12/11	2	23.65	0	0.00	23.70	2	10,830	0.02%
2020/12/10	1	23.75	0	0.00	23.55	1	11,161	0.01%
2020/12/09	2	23.05	30	23.13	23.00	-28	11,227	-0.25%
2020/12/08	2	23.25	0	0.00	23.15	2	12,079	0.02%
2020/12/07	0	0.00	21	23.82	23.20	-21	12,792	-0.16%
2020/12/03	0	0.00	10	22.60	22.65	-10	12,647	-0.08%
2020/12/01	1	23.20	0	0.00	23.15	1	12,826	0.01%
2020/11/27	0	0.00	10.3	23.10	23.25	-10.3	12,649	-0.08%
2020/11/25	10	23.03	0	0.00	23.00	10	12,613	0.08%
2020/11/23	0	0.00	1	23.00	23.35	-1	12,514	-0.01%
2020/11/20	0	0.00	20	22.85	22.80	-20	12,438	-0.16%
2020/11/19	0.1	22.85	1	22.80	22.85	-0.9	12,445	-0.01%
2020/11/17	5	22.85	2	22.90	22.90	3	12,487	0.02%
2020/11/16	21	22.86	1	22.40	22.80	20	12,582	0.16%
2020/11/12	22	23.40	2	23.43	23.45	20	12,626	0.16%
2020/11/11	18	24.40	19.8	24.09	23.95	-1.8	12,531	-0.01%
2020/11/10	0	0.00	24.6	23.02	23.20	-24.6	12,053	-0.20%
2020/11/09	30.9	22.41	6	22.80	22.95	24.9	11,838	0.21%
2020/11/05	20	22.20	0	0.00	22.20	20	11,580	0.17%
2020/11/04	1	22.40	1	22.20	22.45	0	11,504	0.00%
2020/11/03	0	0.00	2	22.65	22.40	-2	11,397	-0.02%
2020/10/30	4	22.50	2	22.60	21.85	2	11,172	0.02%
2020/10/29	0	0.00	11	22.48	22.50	-11	11,001	-0.10%
2020/10/28	0	0.00	2	21.98	22.15	-2	10,884	-0.02%
2020/10/27	0	0.00	19.5	22.33	22.10	-19.5	10,722	-0.18%
2020/10/26	2	22.20	30.3	22.08	21.80	-28.3	10,449	-0.27%
2020/10/23	10	21.70	0	0.00	21.65	10	10,299	0.10%
2020/10/22	0.3	21.25	3	21.40	21.25	-2.7	10,209	-0.03%
2020/10/21	13	21.22	18	21.39	21.45	-5	10,110	-0.05%
2020/10/20	1	21.60	1	21.30	21.15	0	10,058	0.00%
2020/10/16	24	22.17	7	22.42	21.50	17	9,939	0.17%
2020/10/15	61	21.91	58	21.73	21.90	3	9,479	0.03%
2020/10/14	9	21.14	19	21.39	21.70	-10	9,276	-0.11%
2020/10/13	1	20.45	6	20.76	20.55	-5	8,991	-0.06%
2020/10/06	2	19.90	6	20.10	20.05	-4	8,698	-0.05%
2020/10/05	5	19.81	2	19.45	19.75	3	8,660	0.03%
2020/09/30	5	19.44	3	19.35	19.45	2	8,616	0.02%
2020/09/29	2	19.68	2	19.50	19.40	0	8,600	0.00%
2020/09/28	1	19.45	2	19.35	19.65	-1	8,546	-0.01%
2020/09/25	5	19.46	9	19.16	18.90	-4	8,516	-0.05%
2020/09/24	8	19.75	1	20.35	19.25	7	8,326	0.08%
2020/09/23	11	21.16	5	20.75	20.80	6	8,001	0.07%
2020/09/22	2	20.55	26	21.28	21.45	-24	7,815	-0.31%
2020/09/21	14	22.14	32	21.76	21.70	-18	7,557	-0.24%
2020/09/18	19	21.95	13	22.00	21.90	6	7,176	0.08%
2020/09/17	40	21.42	22	21.62	22.45	18	6,583	0.27%
2020/09/16	14	20.82	8	20.81	20.80	6	5,838	0.10%
2020/09/15	9	20.47	12	21.32	22.00	-3	5,536	-0.05%
2020/09/14	10	20.43	5	20.62	20.55	5	5,082	0.10%
2020/09/11	44	22.53	43	22.48	21.00	1	4,814	0.02%
2020/09/10	2	21.50	5	21.47	21.50	-3	3,904	-0.08%
2020/09/09	2	19.10	1.1	19.55	19.55	0.9	3,151	0.03%
2020/09/08	10	20.05	5	19.80	19.65	5	3,089	0.16%
2020/09/07	1	20.30	3	20.53	20.20	-2	2,992	-0.07%
2020/09/02	0.8	18.95	0	0.00	18.95	0.8	2,691	0.03%
2020/08/19	0	0.00	1	19.85	19.40	-1	2,435	-0.04%
2020/08/18	6	19.59	3	19.85	19.45	3	2,370	0.13%
2020/08/07	0	0.00	3	17.75	17.75	-3	2,596	-0.12%
2020/08/06	0	0.00	0.2	17.70	17.70	-0.2	2,614	-0.01%
2020/08/03	10	17.30	0	0.00	17.15	10	2,746	0.36%
2020/07/23	1	18.40	1	18.20	18.20	0	3,102	0.00%
2020/07/14	1	19.10	0	0.00	19.10	1	3,185	0.03%
2020/07/10	5	19.05	0.2	19.05	19.05	4.8	3,243	0.15%
2020/07/08	5	19.27	0	0.00	19.25	5	3,274	0.15%
2020/06/19	1	19.00	1	18.99	18.65	0	3,561	0.00%
2020/06/11	10	19.00	7	18.90	18.90	3	3,772	0.08%
2020/06/09	0	0.00	5	19.55	19.55	-5	3,734	-0.13%
2020/06/08	0	0.00	13	19.45	19.45	-13	3,736	-0.35%
2020/06/05	5.9	19.37	19	19.35	19.45	-13.1	3,713	-0.35%
2020/06/04	1	19.50	0	0.00	19.50	1	3,651	0.03%
2020/06/03	3	19.62	7	19.70	19.60	-4	3,617	-0.11%
2020/05/27	0	0.00	2	19.50	19.45	-2	3,454	-0.06%
2020/05/26	7	19.40	2	19.65	19.40	5	3,424	0.15%
2020/05/25	0	0.00	1	18.95	19.00	-1	3,347	-0.03%
2020/05/22	20.1	19.25	0	0.00	19.00	20.1	3,304	0.61%
2020/05/21	1	19.35	0	0.00	19.35	1	3,226	0.03%
2020/05/20	15	19.21	10	19.40	19.20	5	3,183	0.16%
2020/05/19	24	19.49	15	19.37	19.90	9	3,085	0.29%
2020/05/18	3	18.37	1	18.55	18.50	2	2,803	0.07%
2020/05/06	12	18.90	14	18.98	18.80	-2	2,476	-0.08%
2020/05/05	2	18.15	0	0.00	18.15	2	2,352	0.09%
2020/04/30	1	18.15	2	18.10	18.20	-1	2,272	-0.04%
2020/04/29	1	17.10	0	0.00	17.15	1	2,190	0.05%
2020/04/21	1	16.00	1	16.10	15.80	0	2,079	0.00%
2020/04/20	0	0.00	1	16.10	16.10	-1	2,043	-0.05%
2020/04/16	0	0.00	61	16.50	16.65	-61	1,950	-3.13%
2020/04/15	0	0.00	3	16.85	16.95	-3	1,905	-0.16%
2020/04/14	0	0.00	1	16.80	16.90	-1	1,892	-0.05%
2020/04/13	6	16.79	0	0.00	16.80	6	1,883	0.32%
2020/04/10	0	0.00	1	15.55	16.25	-1	1,913	-0.05%
2020/04/09	0	0.00	2	15.35	15.75	-2	1,903	-0.11%
2020/04/06	2	14.70	0	0.00	14.75	2	1,799	0.11%
2020/04/01	60	14.05	0	0.00	14.10	60	1,750	3.43%
2020/03/31	5	14.03	0	0.00	14.15	5	1,731	0.29%
2020/03/27	1	13.60	0	0.00	13.50	1	1,652	0.06%
2020/03/19	1	11.70	1	12.20	11.65	0	1,406	0.00%
2020/03/18	3	13.20	0	0.00	12.90	3	1,338	0.22%
2020/03/16	10	16.00	0	0.00	15.50	10	1,173	0.85%
2020/03/10	0.8	18.95	0	0.00	18.90	0.8	1,057	0.08%
2020/03/06	0	0.00	10.6	19.70	19.65	-10.6	1,018	-1.04%
2020/02/18	1	19.00	0	0.00	19.00	1	1,095	0.09%
2020/02/06	3	19.10	0	0.00	19.20	3	1,447	0.21%
2020/02/03	1	18.60	0	0.00	18.50	1	1,542	0.06%
2020/01/30	0	0.00	2.1	18.82	19.10	-2.1	1,656	-0.13%
2020/01/17	0	20.85	0	0.00	20.80	0	1,760	0.00%
2020/01/06	1	22.00	0	0.00	22.00	1	2,072	0.05%
2020/01/03	0	0.00	3	21.75	21.80	-3	2,007	-0.15%
2019/12/26	0	0.00	1	21.25	21.20	-1	1,997	-0.05%
2019/12/25	1	21.35	0	0.00	21.30	1	2,004	0.05%
2019/12/24	0	0.00	0.1	21.30	21.25	-0.1	2,017	0.00%
2019/12/19	0	0.00	1	21.05	21.15	-1	2,081	-0.05%
2019/12/18	0	0.00	2	21.25	21.30	-2	2,137	-0.10%
2019/12/13	2	21.00	0	0.00	21.00	2	2,187	0.09%
2019/12/10	0	0.00	1	20.85	20.85	-1	2,372	-0.04%
2019/12/03	1	20.65	0	0.00	20.65	1	2,457	0.04%
2019/11/27	1	21.40	1	21.30	21.25	0	2,460	0.00%
2019/11/26	1	21.25	0	0.00	21.65	1	2,445	0.04%
2019/11/11	0	0.00	7.2	22.50	22.40	-7.2	2,440	-0.30%
2019/11/08	2	23.43	10	23.32	23.45	-8	2,508	-0.32%
2019/11/07	0	0.00	3	23.10	23.20	-3	2,443	-0.12%
2019/11/06	0	0.00	4	23.05	23.00	-4	2,405	-0.17%
2019/11/05	4	22.90	1	23.00	22.80	3	2,368	0.13%
2019/11/04	0	0.00	0.2	22.75	22.85	-0.2	2,359	-0.01%
2019/10/31	0	0.00	4	22.51	22.50	-4	2,364	-0.17%
2019/10/29	0	0.00	8	22.74	22.75	-8	2,279	-0.35%
2019/10/28	0	0.00	7	22.31	22.60	-7	2,205	-0.32%
2019/10/17	0	0.00	10	19.80	20.00	-10	2,059	-0.49%
2019/10/14	10	19.45	0	0.00	19.30	10	2,059	0.49%
2019/09/24	0	0.00	2	20.55	20.45	-2	2,196	-0.09%
2019/09/23	0	0.00	1	20.65	20.60	-1	2,171	-0.05%
2019/09/18	0	0.00	9	20.00	19.95	-9	2,154	-0.42%
2019/09/16	13	20.58	1.1	20.81	20.40	11.9	2,137	0.56%
2019/09/10	0	0.00	10	19.15	19.25	-10	2,073	-0.48%
2019/09/05	0	0.00	4	19.35	19.55	-4	2,063	-0.19%
2019/09/03	4	19.30	0	0.00	19.25	4	2,066	0.19%
2019/08/27	1	19.20	0	0.00	18.90	1	2,079	0.05%
2019/08/23	0	0.00	1	19.40	19.55	-1	2,101	-0.05%
2019/08/20	10	19.00	1	19.05	19.00	9	2,141	0.42%
2019/08/19	1	18.90	0	0.00	18.80	1	2,134	0.05%
2019/08/15	0	0.00	5	18.05	18.05	-5	2,118	-0.24%
2019/08/14	1	18.80	1	18.50	18.50	0	2,128	0.00%
2019/08/13	2	18.60	2	18.75	18.75	0	2,084	0.00%
2019/08/12	0	0.00	5	20.10	20.05	-5	2,056	-0.24%
2019/08/08	0	0.00	0.1	20.60	20.30	-0.1	2,102	-0.01%
2019/08/05	3	20.20	4	20.40	20.20	-1	2,168	-0.05%
2019/08/01	0	0.00	5	21.45	21.10	-5	2,162	-0.23%
2019/07/24	4	24.25	0	0.00	24.15	4	2,155	0.19%
2019/07/22	0	0.00	3	24.15	24.15	-3	2,039	-0.15%
2019/07/19	0	0.00	16	24.05	24.05	-16	2,015	-0.79%
2019/07/16	0	0.00	1	24.05	24.15	-1	2,019	-0.05%
2019/07/15	0	0.00	1	24.00	24.10	-1	2,008	-0.05%
2019/07/11	1	23.75	0	0.00	23.75	1	2,014	0.05%
2019/07/03	8	23.75	0	0.00	23.50	8	2,060	0.39%
2019/07/02	1	23.80	0.2	23.65	23.65	0.8	2,086	0.04%
2019/07/01	0	0.00	2	23.95	23.90	-2	2,082	-0.10%
2019/06/28	0	0.00	12	23.90	23.90	-12	2,099	-0.57%
2019/06/26	2	23.45	0	0.00	23.45	2	2,097	0.10%
2019/06/24	5	23.60	0	0.00	23.60	5	2,094	0.24%
2019/06/21	1	23.50	0	0.00	23.40	1	2,098	0.05%
2019/06/20	1	23.60	0	0.00	23.60	1	2,094	0.05%
2019/06/19	1	23.00	0	0.00	23.30	1	2,081	0.05%
2019/06/18	1	22.90	0	0.00	22.95	1	2,072	0.05%
2019/06/17	5	23.05	5	22.85	23.00	0	2,080	0.00%
2019/06/12	5	22.45	0	0.00	22.40	5	2,320	0.22%
2019/06/11	1	22.30	0	0.00	22.45	1	2,349	0.04%
2019/06/05	4	21.85	0	0.00	21.85	4	2,512	0.16%
2019/06/04	8	21.70	0	0.00	21.70	8	2,613	0.31%
2019/05/30	0	0.00	0.4	21.80	21.70	-0.4	2,653	-0.02%
2019/05/17	5	21.03	0	0.00	21.00	5	2,707	0.18%
2019/05/16	17	21.71	0	0.00	21.70	17	2,681	0.63%
2019/05/15	1	22.15	1	22.10	22.15	0	2,671	0.00%
2019/04/18	0	0.00	1	22.80	22.65	-1	2,855	-0.04%
2019/04/15	3	22.75	0	0.00	22.70	3	2,979	0.10%
2019/04/09	0	0.00	1	23.05	23.10	-1	2,947	-0.03%
2019/04/03	0	0.00	2	22.53	22.55	-2	2,921	-0.07%
2019/03/29	0	0.00	1	22.70	22.70	-1	2,887	-0.03%
2019/03/28	1	22.60	0	0.00	22.60	1	2,925	0.03%
2019/03/25	3	22.65	0	0.00	22.65	3	2,926	0.10%
2019/03/22	10	22.95	0	0.00	22.85	10	2,923	0.34%
2019/03/21	2	22.85	2	22.85	22.90	0	2,905	0.00%
2019/03/20	2	22.65	0	0.00	22.65	2	2,901	0.07%
2019/03/15	2	22.10	2	22.83	22.50	0	2,910	0.00%
2019/03/14	2	22.73	15	22.62	22.80	-13	2,786	-0.47%
2019/03/13	7	22.90	1	22.95	22.95	6	2,807	0.21%
2019/03/12	2	23.30	0	0.00	23.35	2	2,821	0.07%
2019/03/11	1	23.40	4	23.48	23.30	-3	2,831	-0.11%
2019/03/08	24	23.53	0	0.00	23.75	24	2,846	0.84%
2019/03/07	6	23.96	0	0.00	23.95	6	2,800	0.21%
2019/02/27	2	23.55	0	0.00	23.60	2	2,745	0.07%
2019/02/26	5	23.55	0	0.00	23.55	5	2,748	0.18%
2019/02/25	0	0.00	2	23.60	23.60	-2	2,748	-0.07%
2019/02/21	2	23.85	0	0.00	23.85	2	2,714	0.07%
2019/02/20	0	0.00	1	24.00	23.95	-1	2,713	-0.04%
2019/02/15	0	0.00	2	23.75	23.45	-2	2,687	-0.07%
2019/02/14	4	24.33	0	0.00	24.25	4	2,665	0.15%
2019/02/12	0	0.00	2	24.13	24.05	-2	2,639	-0.08%
2019/02/11	0	0.00	11	23.76	23.80	-11	2,677	-0.41%
2019/01/30	8	23.70	0	0.00	23.50	8	2,668	0.30%
2019/01/28	0	0.00	1	23.25	23.20	-1	2,692	-0.04%
2019/01/22	0	0.00	5	23.15	23.20	-5	2,758	-0.18%
2019/01/18	0	0.00	2	23.25	23.15	-2	2,770	-0.07%
2019/01/17	4	23.20	5	23.08	22.90	-1	2,799	-0.04%
2019/01/16	2	22.85	0	0.00	23.05	2	2,797	0.07%
2019/01/15	3	23.10	0	0.00	22.90	3	2,831	0.11%
2019/01/10	0	0.00	1	23.00	22.90	-1	3,225	-0.03%
2018/12/28	0	0.00	5	21.90	22.00	-5	3,185	-0.16%
2018/12/12	3	23.20	0	0.00	23.20	3	3,691	0.08%
2018/12/10	1	22.45	0	0.00	22.60	1	3,700	0.03%
2018/12/07	0	0.00	1	22.55	23.00	-1	3,723	-0.03%
2018/12/06	1	22.60	0	0.00	22.30	1	3,704	0.03%
2018/12/05	0	0.00	10	22.60	22.75	-10	3,764	-0.27%
2018/12/04	0	0.00	1	23.50	23.10	-1	3,865	-0.03%
2018/12/03	10	22.25	0	0.00	23.10	10	3,829	0.26%
2018/11/30	0	0.00	2	21.48	21.60	-2	3,764	-0.05%
2018/11/28	4	20.45	0	0.00	20.45	4	3,721	0.11%
2018/11/21	1	19.95	0	0.00	20.25	1	3,806	0.03%
2018/11/19	7	20.50	0	0.00	20.45	7	3,848	0.18%
2018/11/12	0	0.00	7	20.05	20.50	-7	4,115	-0.17%
2018/11/08	7	19.95	4	20.55	20.35	3	4,356	0.07%
2018/11/07	0	0.00	5	19.40	19.45	-5	4,453	-0.11%
2018/11/05	0	0.00	30	18.60	18.70	-30	4,414	-0.68%
2018/11/02	21	18.35	0	0.00	18.40	21	4,370	0.48%
2018/11/01	6	18.50	0	0.00	18.65	6	4,324	0.14%
2018/10/31	2	18.25	0	0.00	18.30	2	4,317	0.05%
2018/10/24	3	18.45	1	18.40	18.45	2	4,259	0.05%
2018/10/23	10	18.65	2	18.55	18.80	8	4,221	0.19%
2018/10/22	1	18.80	1	18.90	18.90	0	4,191	0.00%
2018/10/19	2	18.18	1	18.10	18.15	1	4,177	0.02%
2018/10/18	16	19.51	11	19.58	19.50	5	4,094	0.12%
2018/10/16	10	22.25	0	0.00	22.05	10	3,833	0.26%
2018/10/15	0	0.00	0	22.80	22.70	0	3,797	0.00%
2018/10/12	5	22.44	2	22.40	22.80	3	3,786	0.08%
2018/10/11	2	22.73	0	0.00	22.65	2	3,769	0.05%
2018/10/04	3.5	24.97	0	0.00	24.90	3.5	3,642	0.10%
2018/10/02	10	25.60	10	25.50	25.50	0	3,560	0.00%
2018/09/25	6	25.83	0	0.00	25.35	6	3,474	0.17%
2018/09/21	10	25.10	0	0.00	25.40	10	3,475	0.29%
2018/09/19	1	25.00	0	0.00	24.85	1	3,434	0.03%
2018/09/17	1.2	25.60	0	0.00	25.30	1.2	3,472	0.04%
2018/09/12	1	25.10	0	0.00	25.00	1	3,399	0.03%
2018/09/11	26	25.07	0	0.00	25.25	26	3,361	0.77%
2018/09/10	4	26.50	0	0.00	25.95	4	3,259	0.12%
2018/09/07	0.3	28.80	5	28.60	28.45	-4.7	3,165	-0.15%
2018/08/27	0	0.00	3	30.25	30.15	-3	3,258	-0.09%
2018/08/23	2	30.20	0	0.00	30.15	2	3,265	0.06%
2018/08/22	0	0.00	3	30.90	31.00	-3	3,181	-0.09%
2018/08/20	3	31.00	3.3	30.84	30.40	-0.3	3,098	-0.01%
2018/08/16	1	30.20	6	30.35	30.35	-5	3,104	-0.16%
2018/08/15	0	0.00	0	30.70	30.75	0	3,149	0.00%
2018/08/14	0	29.85	13	29.63	30.00	-13	2,956	-0.44%
2018/08/10	0	0.00	1	28.75	28.75	-1	3,002	-0.03%
2018/08/07	0	0.00	3	28.75	28.90	-3	3,291	-0.09%
2018/08/06	0	0.00	10	28.75	28.90	-10	3,341	-0.30%
2018/07/31	5	29.10	0	0.00	29.00	5	3,558	0.14%
2018/07/30	9	28.40	0	0.00	28.45	9	3,534	0.25%
2018/07/26	10	28.30	0	0.00	28.35	10	3,529	0.28%
2018/07/25	0	0.00	9.8	30.09	30.40	-9.8	3,494	-0.28%
2018/07/11	2	29.65	0	0.00	29.60	2	3,933	0.05%
2018/07/06	2	28.88	2	28.95	28.90	0	4,183	0.00%
2018/07/05	0	0.00	1	29.35	29.50	-1	4,268	-0.02%
2018/07/04	0	0.00	6	29.70	29.80	-6	4,309	-0.14%
2018/07/03	6	29.80	0	0.00	29.85	6	4,406	0.14%
2018/06/28	1	30.05	0	0.00	29.60	1	4,308	0.02%
2018/06/22	0	0.00	4	29.28	29.10	-4	4,404	-0.09%
2018/06/21	2	29.30	0	0.00	29.25	2	4,479	0.04%
2018/06/13	1	30.00	0	0.00	29.95	1	4,872	0.02%
2018/06/08	4	30.61	0	0.00	30.20	4	5,137	0.08%
2018/06/07	0	0.00	2	30.30	30.15	-2	5,118	-0.04%
2018/06/01	1	30.25	0	0.00	30.25	1	5,208	0.02%
2018/05/31	2	30.30	0	0.00	29.85	2	5,260	0.04%
2018/05/29	2	30.45	0	0.00	30.20	2	5,338	0.04%
2018/05/28	0	0.00	3	30.20	30.20	-3	5,369	-0.06%
2018/05/24	0	0.00	0.1	30.90	30.80	-0.1	5,368	0.00%
2018/05/22	3	32.25	0	0.00	31.85	3	5,329	0.06%
2018/05/18	3	31.97	0	0.00	32.20	3	5,286	0.06%
2018/05/17	4	31.30	0	0.00	31.40	4	5,210	0.08%
2018/05/02	2	31.65	0	0.00	31.70	2	5,422	0.04%
2018/04/30	4	31.84	0	0.00	31.95	4	5,423	0.07%
2018/04/27	0	0.00	1	32.05	32.20	-1	5,429	-0.02%
2018/04/24	2	32.20	0	0.00	32.15	2	5,465	0.04%
2018/04/19	0	0.00	3	34.00	33.90	-3	5,523	-0.05%
2018/04/18	0	0.00	3	34.18	34.20	-3	5,693	-0.05%
2018/04/16	0	0.00	2	34.10	33.95	-2	5,726	-0.03%
2018/04/13	0	0.00	1	33.35	33.20	-1	5,722	-0.02%
2018/04/12	0	0.00	2	32.95	33.15	-2	5,683	-0.04%
2018/04/03	0	0.00	0.1	32.10	31.90	-0.1	5,601	0.00%
2018/03/31	0	0.00	2	32.35	32.50	-2	6,027	-0.03%
2018/03/28	5	32.03	5	31.80	32.00	0	6,607	0.00%
2018/03/26	1	31.00	0	0.00	31.20	1	7,123	0.01%
2018/03/23	2	31.65	0	0.00	31.65	2	7,068	0.03%
2018/03/19	1	33.55	0	0.00	32.70	1	6,828	0.01%
2018/03/16	0	0.00	4	33.11	33.70	-4	6,707	-0.06%
2018/03/15	4	31.68	0	0.00	31.60	4	6,527	0.06%
2018/03/14	1	31.85	0	0.00	31.85	1	6,512	0.02%
2018/03/08	1	31.60	0	0.00	31.60	1	6,563	0.02%
2018/03/07	1	31.60	7	32.15	31.75	-6	6,584	-0.09%
2018/03/06	15	31.69	4	31.60	31.70	11	6,584	0.17%
2018/03/01	1	32.80	0	0.00	34.00	1	6,529	0.02%
2018/02/21	0	0.00	22	32.72	34.00	-22	6,570	-0.33%
2018/02/09	2	31.08	0	0.00	30.85	2	6,932	0.03%
2018/02/07	13	31.59	2	31.60	31.05	11	6,913	0.16%
2018/02/06	4	30.75	0	0.00	31.40	4	7,059	0.06%
2018/02/05	4	31.98	37	31.96	31.95	-33	7,244	-0.46%
2018/02/02	22	33.53	4	33.80	33.20	18	7,238	0.25%
2018/01/31	0	0.00	3	33.05	33.65	-3	7,278	-0.04%
2018/01/30	6	34.00	0	0.00	33.65	6	7,274	0.08%
2018/01/29	6	34.80	12	35.19	35.55	-6	7,250	-0.08%
2018/01/26	0	0.00	1	33.50	33.85	-1	7,042	-0.01%
2018/01/22	1	31.95	0	0.00	32.70	1	7,014	0.01%
2018/01/18	1	32.30	0	0.00	32.40	1	7,059	0.01%
2018/01/12	1	34.35	2	34.05	33.80	-1	6,929	-0.01%
2018/01/11	1	32.55	8	32.73	32.70	-7	6,666	-0.11%
2018/01/09	6	32.79	4	32.90	32.20	2	6,553	0.03%
2018/01/08	4	31.78	0	0.00	31.95	4	6,467	0.06%
2018/01/05	0	0.00	1	31.90	32.05	-1	6,482	-0.02%
2018/01/04	4	32.03	10	32.20	32.05	-6	6,452	-0.09%
2018/01/03	11	32.68	12	32.70	32.75	-1	6,421	-0.02%
2018/01/02	2	32.40	5	32.96	32.95	-3	6,383	-0.05%