華夏 (1305)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 華夏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華夏

(1305)

可現股當沖

股價
18.50
漲跌
▲0.60
漲幅
+3.35%
成交量
2,138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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/29	0.3	18.15	16	18.19	18.50	-15.7	1,300	-1.21%
2024/04/26	2.2	17.81	0	0.00	17.90	2.2	1,275	0.17%
2024/04/25	1.2	17.95	0	0.00	17.90	1.2	1,261	0.10%
2024/04/24	11	17.95	10	18.10	18.05	1	1,262	0.08%
2024/04/23	12	18.05	0	0.00	18.05	12	1,274	0.94%
2024/04/22	2	18.00	2	18.23	18.20	0	1,288	0.00%
2024/04/19	1	18.04	3	18.15	17.95	-2	1,264	-0.16%
2024/04/18	0	0.00	1	18.15	18.15	-1	1,235	-0.08%
2024/04/17	2	18.15	0	0.00	18.15	2	1,231	0.16%
2024/04/16	4	18.20	0	0.00	18.20	4	1,225	0.33%
2024/04/15	5	18.80	0	0.00	18.75	5	1,211	0.41%
2024/04/12	1	18.60	10	18.60	18.60	-9	1,190	-0.76%
2024/04/11	0	0.00	31	18.80	18.80	-31	1,182	-2.62%
2024/04/09	19	18.97	5	18.97	19.00	14	1,161	1.21%
2024/04/08	31	18.47	0	0.00	18.55	31	1,133	2.73%
2024/04/03	3	18.52	0	0.00	18.55	3	1,122	0.27%
2024/04/02	6	18.85	1	19.00	18.85	5	1,115	0.45%
2024/04/01	0	0.00	3	18.63	18.75	-3	1,080	-0.28%
2024/03/29	1	18.20	5	18.26	18.20	-4	1,054	-0.38%
2024/03/28	20	18.13	16	18.17	18.10	4	1,057	0.38%
2024/03/27	2	18.10	0	0.00	18.15	2	1,077	0.19%
2024/03/26	4	18.16	2	18.30	18.15	2	1,079	0.19%
2024/03/25	0	18.20	2	18.15	18.20	-2	1,072	-0.19%
2024/03/22	0	0.00	2.4	18.33	18.25	-2.4	1,077	-0.22%
2024/03/21	0	0.00	1	18.40	18.35	-1	1,128	-0.09%
2024/03/20	2	18.15	5	18.25	18.15	-3	1,135	-0.26%
2024/03/19	11	18.54	1	18.75	18.45	10	1,113	0.90%
2024/03/18	4.2	18.47	20	18.39	18.35	-15.8	1,098	-1.44%
2024/03/15	2	18.63	0	0.00	18.70	2	1,080	0.19%
2024/03/14	1	19.05	3	19.22	19.05	-2	1,057	-0.19%
2024/03/13	6	19.10	0	0.00	19.05	6	1,056	0.57%
2024/03/12	5	19.35	0	0.00	19.35	5	1,047	0.48%
2024/03/11	5	19.18	5	19.37	19.20	0	1,066	0.00%
2024/03/08	0	0.00	8	19.25	19.15	-8	1,071	-0.75%
2024/03/07	6	19.26	0	0.00	19.25	6	1,088	0.55%
2024/03/06	2	19.55	0	0.00	19.45	2	1,069	0.19%
2024/03/05	4	19.83	0	0.00	19.80	4	1,038	0.39%
2024/03/04	1	19.95	0	0.00	19.90	1	1,034	0.10%
2024/03/01	3	20.13	0	0.00	20.10	3	1,021	0.29%
2024/02/29	1	20.30	0	0.00	20.35	1	1,024	0.10%
2024/02/27	1	20.30	0	0.00	20.30	1	1,018	0.10%
2024/02/26	1	20.50	0	0.00	20.50	1	1,010	0.10%
2024/02/23	0	0.00	2	20.60	20.50	-2	1,015	-0.20%
2024/02/22	1	20.80	0	0.00	20.80	1	1,015	0.10%
2024/02/20	4	20.91	0	0.00	21.05	4	1,038	0.39%
2024/02/19	1	21.10	3	21.15	21.20	-2	1,079	-0.19%
2024/02/16	0	0.00	1	20.65	20.65	-1	1,102	-0.09%
2024/02/15	2	20.30	8	20.34	20.35	-6	1,102	-0.54%
2024/02/05	0	0.00	9	20.35	20.35	-9	1,108	-0.81%
2024/02/02	2	20.63	0	0.00	20.50	2	1,108	0.18%
2024/01/31	10	20.65	0	0.00	20.55	10	1,148	0.87%
2024/01/30	1	20.50	0	0.00	20.50	1	1,161	0.09%
2024/01/29	0	0.00	1	21.10	20.85	-1	1,189	-0.08%
2024/01/26	0	0.00	1	20.80	20.80	-1	1,196	-0.08%
2024/01/24	1	20.55	2	20.60	20.55	-1	1,226	-0.08%
2024/01/22	1	20.20	0	0.00	20.20	1	1,233	0.08%
2024/01/18	3	20.20	0	0.00	20.15	3	1,241	0.24%
2024/01/17	2	20.48	0	0.00	20.25	2	1,247	0.16%
2024/01/16	6	21.00	0	0.00	20.85	6	1,241	0.48%
2024/01/15	1	21.55	5	21.85	21.40	-4	1,241	-0.32%
2024/01/11	1	21.50	0	0.00	21.55	1	1,383	0.07%
2024/01/10	2.1	21.81	0	0.00	21.65	2.1	1,482	0.14%
2024/01/09	2.1	22.01	30	21.90	21.90	-27.9	1,501	-1.86%
2024/01/08	1.1	22.31	1	22.45	22.25	0.1	1,517	0.01%
2024/01/05	0.1	22.30	0	0.00	22.20	0.1	1,526	0.01%
2024/01/04	1	22.30	0	0.00	22.25	1	1,541	0.06%
2024/01/03	0.2	22.55	0	0.00	22.35	0.2	1,599	0.01%
2024/01/02	1	22.30	0	0.00	22.45	1	1,603	0.06%
2023/12/29	0	0.00	5	22.30	22.30	-5	1,600	-0.31%
2023/12/28	6	22.40	0	0.00	22.45	6	1,612	0.37%
2023/12/27	0.2	22.65	0	0.00	22.55	0.2	1,625	0.01%
2023/12/25	1.1	22.52	0	0.00	22.25	1.1	1,661	0.07%
2023/12/22	3	22.68	0	0.00	22.60	3	1,677	0.18%
2023/12/21	0.1	23.25	0	0.00	23.20	0.1	1,681	0.01%
2023/12/20	4	23.23	3	23.52	23.35	1	1,686	0.06%
2023/12/19	3	23.22	0	0.00	23.00	3	1,681	0.18%
2023/12/18	0	0.00	2	23.35	23.60	-2	1,683	-0.12%
2023/12/15	1	23.05	1	23.15	23.05	0	1,646	0.00%
2023/12/14	1	22.79	0	0.00	22.70	1	1,686	0.06%
2023/12/13	0.1	22.35	0	0.00	22.50	0.1	1,703	0.01%
2023/12/12	3	22.55	0	0.00	22.55	3	1,740	0.17%
2023/12/11	2	22.73	0	0.00	22.70	2	1,792	0.11%
2023/12/08	0.1	22.85	1	23.10	23.05	-0.9	1,916	-0.05%
2023/12/06	1	22.85	0	0.00	23.00	1	2,049	0.05%
2023/12/05	0	0.00	0	23.30	23.20	0	2,165	0.00%
2023/12/04	2	23.70	11	23.93	23.75	-9	2,160	-0.42%
2023/12/01	0.1	23.40	0	0.00	23.40	0.1	2,152	0.00%
2023/11/29	2	23.33	0	0.00	23.40	2	2,246	0.09%
2023/11/23	0	0.00	10	23.15	23.30	-10	2,276	-0.44%
2023/11/22	1	23.20	7	23.31	23.25	-6	2,283	-0.26%
2023/11/20	0	0.00	0.2	23.40	23.50	-0.2	2,281	-0.01%
2023/11/17	1	23.20	0.2	23.46	23.40	0.8	2,294	0.04%
2023/11/16	11	23.41	13.2	23.50	23.35	-2.2	2,293	-0.09%
2023/11/15	0	0.00	14	22.58	22.90	-14	2,262	-0.62%
2023/11/14	1	22.00	1	22.05	22.10	0	2,257	0.00%
2023/11/13	1	22.15	21	22.00	22.00	-20	2,287	-0.87%
2023/11/09	1	22.75	3	22.92	22.75	-2	2,368	-0.08%
2023/11/08	1.1	22.31	2	22.65	22.65	-0.9	2,406	-0.04%
2023/11/07	1	22.35	1	22.35	22.25	0	2,426	0.00%
2023/11/06	1.2	22.66	2	22.50	22.70	-0.9	2,453	-0.03%
2023/11/03	1.1	22.27	2	22.33	22.25	-0.9	2,481	-0.04%
2023/11/02	3	21.73	4	21.98	22.25	-1	2,553	-0.04%
2023/10/31	1	21.35	0	21.85	21.35	1	2,717	0.04%
2023/10/30	1.1	21.68	0	0.00	21.70	1.1	2,985	0.04%
2023/10/27	1.2	21.91	1	22.15	21.85	0.2	3,052	0.00%
2023/10/25	0	0.00	2	22.13	21.95	-2	3,299	-0.06%
2023/10/24	1	21.65	1	21.80	21.75	0	3,357	0.00%
2023/10/23	1	21.55	0	0.00	21.55	1	3,386	0.03%
2023/10/20	8	21.72	1	21.75	21.70	7	3,400	0.21%
2023/10/19	6	22.28	0	22.30	22.10	6	3,411	0.18%
2023/10/18	1	23.00	1	23.00	23.55	0	3,345	0.00%
2023/10/17	1.2	23.08	0	0.00	23.05	1.2	3,277	0.04%
2023/10/16	8.2	23.29	5	23.34	23.50	3.2	3,300	0.10%
2023/10/13	4.1	22.86	0	0.00	22.90	4.1	3,329	0.12%
2023/10/11	7.1	23.01	1	22.85	22.80	6.1	3,340	0.18%
2023/10/06	1.1	23.47	21	23.70	23.75	-19.9	3,291	-0.60%
2023/10/05	0.1	23.50	0	0.00	23.60	0.1	3,291	0.00%
2023/10/04	20.1	23.55	0	0.00	23.40	20.1	3,293	0.61%
2023/10/03	2.1	24.05	10	24.23	23.95	-7.9	3,283	-0.24%
2023/09/28	21	24.91	0	0.00	24.90	21	3,266	0.64%
2023/09/27	2.1	24.20	0	0.00	24.40	2.1	3,250	0.06%
2023/09/26	8.1	24.54	0	0.00	24.45	8.1	3,213	0.25%
2023/09/22	6	25.68	0.1	25.65	25.45	5.9	3,172	0.19%
2023/09/21	4	25.40	19	25.50	25.40	-15	3,163	-0.47%
2023/09/20	15.3	26.00	0	26.05	26.10	15.3	3,145	0.49%
2023/09/19	1	26.50	2	26.50	26.35	-1	3,136	-0.03%
2023/09/18	0	25.85	0	0.00	26.15	0	3,080	0.00%
2023/09/15	5	26.00	1	26.05	26.00	4	3,057	0.13%
2023/09/14	0	0.00	1	26.45	26.50	-1	3,019	-0.03%
2023/09/13	1	26.35	10.1	26.59	26.45	-9.1	2,970	-0.31%
2023/09/11	1	25.70	0	0.00	25.70	1	2,803	0.04%
2023/09/08	6	26.02	8	26.15	26.25	-2	2,718	-0.07%
2023/09/07	1.1	24.85	0	0.00	24.90	1.1	2,585	0.04%
2023/09/06	5	24.65	1	24.95	24.75	4	2,575	0.16%
2023/09/05	5	25.10	0	0.00	25.00	5	2,556	0.20%
2023/09/04	0.1	25.20	2	25.15	25.45	-1.9	2,531	-0.08%
2023/09/01	1	24.00	0	0.00	24.30	1	2,479	0.04%
2023/08/31	0	0.00	1	23.95	24.15	-1	2,478	-0.04%
2023/08/30	0	0.00	1	23.80	23.85	-1	2,469	-0.04%
2023/08/29	0	0.00	1	23.30	23.30	-1	2,463	-0.04%
2023/08/24	0.2	23.00	0	0.00	23.05	0.2	2,464	0.01%
2023/08/22	1.1	23.10	0	23.05	23.00	1.1	2,469	0.05%
2023/08/21	0.1	23.90	0	0.00	23.50	0.1	2,467	0.00%
2023/08/16	2.1	23.62	0	0.00	23.50	2.1	2,406	0.09%
2023/08/15	1	24.65	0	0.00	24.75	1	2,367	0.04%
2023/08/14	1.1	24.55	101	25.00	24.30	-99.9	2,330	-4.29%	大賣/
2023/08/11	90	25.55	0	0.00	25.50	90	2,293	3.92%
2023/08/08	20	26.00	20	26.05	25.65	0	2,190	0.00%
2023/08/07	4	25.95	2	25.68	25.80	2	2,127	0.09%
2023/08/04	5.1	25.07	17	25.16	25.40	-11.9	2,050	-0.58%
2023/08/02	36.2	26.32	23	26.49	25.55	13.2	1,954	0.68%
2023/08/01	11	24.27	11	24.45	24.60	0	1,685	0.00%
2023/07/31	1	24.30	7	24.07	24.30	-6	1,636	-0.37%
2023/07/28	14	23.46	1	23.65	23.25	13	1,510	0.86%
2023/07/27	8	22.93	2	22.70	22.85	6	1,440	0.42%
2023/07/26	0	0.00	7	22.33	22.25	-7	1,382	-0.51%
2023/07/25	10	21.80	1	22.20	22.10	9	1,344	0.67%
2023/07/24	3	22.00	0	0.00	22.00	3	1,306	0.23%
2023/07/21	0	0.00	1	22.55	22.45	-1	1,266	-0.08%
2023/07/20	0	0.00	1	23.30	22.85	-1	1,236	-0.08%
2023/07/18	0	0.00	2	23.03	22.95	-2	1,173	-0.17%
2023/07/17	2	22.00	8	22.29	22.55	-6	1,139	-0.53%
2023/07/14	0	0.00	1	22.50	22.35	-1	1,135	-0.09%
2023/07/12	0.2	22.70	0	0.00	22.40	0.2	1,136	0.02%
2023/07/11	1.2	22.59	1	22.65	22.65	0.2	1,139	0.01%
2023/07/07	0	0.00	3	22.95	22.85	-3	1,147	-0.26%
2023/07/06	3	23.02	0	0.00	23.00	3	1,151	0.26%
2023/07/05	1.2	23.60	6	23.65	23.55	-4.8	1,142	-0.42%
2023/07/04	0	0.00	1	23.65	23.60	-1	1,174	-0.09%
2023/07/03	0	0.00	0	23.70	23.65	0	1,194	0.00%
2023/06/27	12	23.61	0	0.00	23.50	12	1,224	0.98%
2023/06/26	1	23.75	0	0.00	23.75	1	1,224	0.08%
2023/06/21	2	23.80	0	0.00	23.95	2	1,227	0.16%
2023/06/16	0	0.00	6	24.28	24.25	-6	1,303	-0.46%
2023/06/15	0	0.00	2.2	24.00	23.95	-2.2	1,324	-0.16%
2023/06/14	3	24.15	10	24.12	24.15	-7	1,415	-0.49%
2023/06/13	0	0.00	1	23.95	24.00	-1	1,452	-0.07%
2023/06/12	0	0.00	2	24.10	24.10	-2	1,482	-0.13%
2023/06/09	0	0.00	3	24.20	24.20	-3	1,585	-0.19%
2023/06/08	0	0.00	0	24.10	24.05	0	1,661	0.00%
2023/06/07	1	23.90	0	0.00	24.05	1	1,698	0.06%
2023/06/06	25.2	24.44	3	24.58	24.30	22.2	1,717	1.29%
2023/06/05	1	23.95	0	0.00	24.30	1	1,732	0.06%
2023/06/02	0	0.00	1	23.80	23.75	-1	1,752	-0.06%
2023/06/01	1	23.50	0	23.65	23.60	1	1,864	0.05%
2023/05/31	2.2	23.72	0	0.00	23.60	2.2	1,881	0.11%
2023/05/29	2	23.90	0	0.00	23.85	2	1,983	0.10%
2023/05/24	0	0.00	1	24.95	24.85	-1	2,026	-0.05%
2023/05/23	0	0.00	0	24.55	24.60	0	2,030	0.00%
2023/05/22	0	0.00	2	24.45	24.45	-2	2,039	-0.10%
2023/05/19	0	0.00	10	24.25	24.15	-10	2,042	-0.49%
2023/05/18	0	0.00	1	23.90	23.95	-1	2,045	-0.05%
2023/05/17	10	24.05	1	24.10	24.15	9	2,044	0.44%
2023/05/16	0	0.00	1	23.55	23.65	-1	2,050	-0.05%
2023/05/15	1	23.20	0	0.00	23.20	1	2,041	0.05%
2023/05/12	0.2	23.70	0	0.00	23.50	0.2	2,076	0.01%
2023/05/11	0.2	23.70	0	0.00	23.30	0.2	2,091	0.01%
2023/05/09	2	23.70	0	0.00	23.75	2	2,107	0.09%
2023/05/05	0	0.00	0	24.35	24.15	0	2,296	0.00%
2023/05/04	0	0.00	5	24.45	24.60	-5	2,351	-0.21%
2023/05/03	3	24.17	0	0.00	24.05	3	2,434	0.12%
2023/05/02	1	24.90	0	0.00	24.85	1	2,444	0.04%
2023/04/28	1	24.90	0	0.00	25.05	1	2,520	0.04%
2023/04/27	1	25.00	0	0.00	25.05	1	2,597	0.04%
2023/04/25	10	25.45	50	25.11	24.90	-40	2,677	-1.49%
2023/04/24	0	0.00	7	25.40	25.35	-7	2,745	-0.25%
2023/04/21	1	25.25	0	0.00	25.05	1	2,853	0.04%
2023/04/20	2	25.75	0	0.00	25.55	2	3,105	0.06%
2023/04/19	1	26.40	3	26.45	26.15	-2	3,129	-0.06%
2023/04/18	3	26.87	0	0.00	26.75	3	3,150	0.10%
2023/04/14	20	26.88	0	0.00	27.00	20	3,221	0.62%
2023/04/13	0	0.00	1.8	27.03	26.80	-1.8	3,265	-0.05%
2023/04/12	0	0.00	10	26.90	26.95	-10	3,314	-0.30%
2023/04/11	1	26.75	0	0.00	26.70	1	3,356	0.03%
2023/04/10	0	0.00	5	27.00	27.00	-5	3,443	-0.15%
2023/04/07	1	27.05	1	27.20	27.05	0	3,535	0.00%
2023/04/06	1	26.75	8	26.80	26.70	-7	3,604	-0.19%
2023/03/31	3	26.32	3	26.33	26.30	0	3,870	0.00%
2023/03/30	1	26.00	0	0.00	26.05	1	4,059	0.02%
2023/03/28	1	25.90	0.8	25.90	25.90	0.2	4,171	0.01%
2023/03/27	1	26.00	0	0.00	26.05	1	4,216	0.02%
2023/03/24	0	0.00	0.2	26.35	26.35	-0.2	4,311	0.00%
2023/03/23	4	26.30	11	26.51	26.45	-7	4,464	-0.16%
2023/03/22	13.2	26.19	0	0.00	26.15	13.2	4,585	0.29%
2023/03/21	9	26.44	0.5	26.40	26.30	8.5	4,736	0.18%
2023/03/20	0	26.80	0	0.00	27.10	0	5,044	0.00%
2023/03/17	0	0.00	2	26.65	26.75	-2	5,337	-0.04%
2023/03/16	0	0.00	0.2	25.40	25.60	-0.2	5,254	0.00%
2023/03/14	9.1	25.88	1	26.40	26.20	8.1	5,205	0.16%
2023/03/13	15	26.23	10	25.70	26.00	5	5,115	0.10%
2023/03/10	11.1	26.72	0	0.00	26.70	11.1	5,051	0.22%
2023/03/09	3	27.58	0	0.00	27.55	3	5,047	0.06%
2023/03/06	1	28.25	3	28.67	28.20	-2	5,067	-0.04%
2023/03/02	0	0.00	20	28.33	27.55	-20	4,946	-0.40%
2023/02/24	0	0.00	9	28.64	28.55	-9	4,828	-0.19%
2023/02/23	2	28.23	0	0.00	28.25	2	4,801	0.04%
2023/02/21	0	0.00	0.1	28.15	28.15	-0.1	4,793	0.00%
2023/02/20	0	0.00	1	28.00	28.00	-1	4,800	-0.02%
2023/02/16	0.1	27.85	0.3	28.00	27.75	-0.2	4,821	0.00%
2023/02/14	0	0.00	9	27.95	27.90	-9	4,801	-0.19%
2023/02/10	0.1	27.25	0	0.00	26.70	0.1	4,791	0.00%
2023/02/08	0	27.75	0	0.00	27.55	0	4,757	0.00%
2023/02/07	1	27.75	3	27.60	27.80	-2	4,760	-0.04%
2023/02/06	0	0.00	7	27.56	27.45	-7	4,745	-0.15%
2023/02/03	22	27.67	0	0.00	27.20	22	4,696	0.47%
2023/02/02	5	28.39	0	0.00	28.35	5	4,543	0.11%
2023/02/01	2	29.05	1	28.50	29.20	1	4,474	0.02%
2023/01/31	4	28.25	11	28.22	28.15	-7	4,374	-0.16%
2023/01/17	30	28.22	11	28.79	29.10	19	4,240	0.45%
2023/01/16	20	27.85	0	0.00	27.90	20	4,160	0.48%
2023/01/13	20	28.00	0	0.00	28.05	20	4,131	0.48%
2023/01/12	0	0.00	1	28.25	28.40	-1	4,116	-0.02%
2023/01/11	1	27.85	0	0.00	28.30	1	4,036	0.02%
2023/01/10	28	27.74	45	27.80	28.00	-17	3,929	-0.43%
2023/01/09	1	26.35	2	26.65	26.80	-1	3,662	-0.03%
2023/01/05	2	26.00	1	26.10	25.80	1	3,595	0.03%
2023/01/03	4	26.80	2	27.00	26.70	2	3,506	0.06%
2022/12/30	1	26.50	42	26.50	26.40	-41	3,446	-1.19%
2022/12/29	6	26.73	0	0.00	26.80	6	3,383	0.18%
2022/12/28	51	26.96	0	0.00	27.10	51	3,335	1.53%
2022/12/27	1	26.80	73	26.71	26.55	-72	3,238	-2.22%
2022/12/26	4	26.48	1	26.55	26.90	3	3,138	0.10%
2022/12/23	4	25.91	5	26.57	26.50	-1	3,055	-0.03%
2022/12/22	104	25.87	26	25.82	26.20	78	2,820	2.77%	大買/
2022/12/20	2	24.23	2	23.80	23.45	0	2,635	0.00%
2022/12/19	2	24.45	0	0.00	24.40	2	2,562	0.08%
2022/12/16	3	25.35	1	25.45	25.25	2	2,508	0.08%
2022/12/15	3	25.83	5	25.91	25.80	-2	2,413	-0.08%
2022/12/14	39	25.09	40	25.23	25.35	-1	2,253	-0.04%
2022/12/13	13	25.87	7	25.62	25.90	6	2,115	0.28%
2022/12/12	120	24.50	131	24.97	25.60	-11	1,944	-0.57%	大買/大賣/
2022/12/09	11	24.15	29.1	24.29	24.35	-18.1	1,596	-1.13%
2022/11/30	0	0.00	2	23.00	22.35	-2	1,197	-0.17%
2022/11/29	0	0.00	0	21.60	21.55	0	1,118	0.00%
2022/11/28	2	20.70	2	21.65	21.60	0	1,131	0.00%
2022/11/25	0	0.00	0	21.30	21.05	0	1,117	0.00%
2022/11/24	0	0.00	1	20.95	20.95	-1	1,107	-0.09%
2022/11/23	0	0.00	0	20.60	20.65	0	1,103	0.00%
2022/11/18	2	20.70	0	0.00	20.70	2	1,133	0.18%
2022/11/17	0	0.00	2	20.88	21.15	-2	1,134	-0.18%
2022/11/14	0	0.00	60	20.47	20.85	-60	1,094	-5.48%
2022/10/28	1	19.90	0	0.00	19.80	1	1,222	0.08%
2022/10/25	10	19.40	0	0.00	19.30	10	1,244	0.80%
2022/10/21	1	20.10	0	0.00	19.80	1	1,309	0.08%
2022/10/20	1	19.40	1	20.25	20.60	0	1,366	0.00%
2022/10/17	0	19.50	0	0.00	19.45	0	1,366	0.00%
2022/10/13	20	19.20	0	0.00	19.10	20	1,376	1.45%
2022/10/12	1	20.10	0	0.00	20.20	1	1,371	0.07%
2022/09/28	28	19.63	0	0.00	19.50	28	1,517	1.85%
2022/09/27	19	20.30	0	0.00	20.35	19	1,493	1.27%
2022/09/26	1	20.80	0	0.00	20.65	1	1,471	0.07%
2022/09/22	4	21.99	0	0.00	21.80	4	1,466	0.27%
2022/09/20	2	22.30	0	0.00	22.35	2	1,455	0.14%
2022/09/19	1	22.50	0	0.00	22.40	1	1,458	0.07%
2022/09/14	2	23.05	0	0.00	23.00	2	1,469	0.14%
2022/09/08	0	0.00	8	23.00	23.20	-8	1,468	-0.55%
2022/09/07	1	22.60	0	0.00	22.60	1	1,456	0.07%
2022/09/02	0	0.00	5	22.97	22.85	-5	1,457	-0.34%
2022/09/01	2	23.20	0	0.00	23.35	2	1,440	0.14%
2022/08/26	0	0.00	0.1	24.35	24.20	-0.1	1,442	-0.01%
2022/08/24	0	0.00	4	24.48	24.50	-4	1,441	-0.28%
2022/08/23	6	23.80	0	0.00	23.80	6	1,427	0.42%
2022/08/17	0	0.00	2	24.40	24.10	-2	1,427	-0.14%
2022/08/16	1	24.10	0	0.00	24.00	1	1,417	0.07%
2022/08/15	4	23.90	0	0.00	24.15	4	1,422	0.28%
2022/08/12	0	0.00	1	24.20	23.95	-1	1,419	-0.07%
2022/08/11	0	0.00	1	23.60	23.65	-1	1,412	-0.07%
2022/08/10	0	0.00	1	23.30	23.15	-1	1,414	-0.07%
2022/08/09	0	0.00	2	22.88	23.00	-2	1,400	-0.14%
2022/08/08	5.2	22.12	4	22.53	22.55	1.2	1,397	0.09%
2022/08/05	0	0.00	3	22.90	22.85	-3	1,382	-0.22%
2022/08/04	6.2	22.77	0.1	22.65	22.75	6.2	1,417	0.43%
2022/08/03	6.2	24.82	0	0.00	24.80	6.2	1,338	0.46%
2022/08/02	10	25.10	0	0.00	25.10	10	1,370	0.73%
2022/08/01	0	0.00	9	25.48	25.55	-9	1,405	-0.64%
2022/07/28	1	25.15	0	0.00	25.05	1	1,412	0.07%
2022/07/27	17.7	27.59	1	27.80	27.85	16.7	1,352	1.23%
2022/07/25	1	28.35	0	0.00	28.50	1	1,267	0.08%
2022/07/22	0	0.00	14	28.25	28.40	-14	1,261	-1.11%
2022/07/21	0	0.00	1	28.15	28.30	-1	1,283	-0.08%
2022/07/20	0	0.00	2	28.50	28.15	-2	1,283	-0.16%
2022/07/19	1	27.95	13	28.04	28.20	-12	1,288	-0.93%
2022/07/18	0	0.00	7	27.20	27.70	-7	1,286	-0.54%
2022/07/13	1.8	26.93	4	26.81	27.00	-2.2	1,284	-0.17%
2022/07/12	7	26.47	6	25.87	25.85	1	1,265	0.08%
2022/07/11	15	27.48	0	0.00	27.25	15	1,245	1.20%
2022/07/08	13	28.05	4	28.66	27.85	9	1,235	0.73%
2022/07/07	30	28.25	0	0.00	28.30	30	1,222	2.45%
2022/07/06	1	28.90	0	0.00	28.50	1	1,206	0.08%
2022/07/04	0	0.00	5	29.65	29.60	-5	1,256	-0.40%
2022/07/01	0	0.00	20	30.20	29.50	-20	1,296	-1.54%
2022/06/27	4	31.90	10	31.85	31.90	-6	1,364	-0.44%
2022/06/24	0	0.00	0	31.25	31.35	0	1,376	0.00%
2022/06/22	70	30.24	0	0.00	30.15	70	1,504	4.65%
2022/06/21	0	0.00	18	31.00	31.00	-18	1,587	-1.13%
2022/06/20	19	30.18	6	30.60	30.10	13	1,671	0.78%
2022/06/17	1	31.20	0	0.00	31.20	1	1,674	0.06%
2022/06/16	1	31.60	0	0.00	31.60	1	1,702	0.06%
2022/06/15	0	0.00	35	32.39	32.20	-35	1,727	-2.03%
2022/06/14	0	0.00	20	31.73	32.20	-20	1,749	-1.14%
2022/06/13	1	32.15	0	0.00	32.10	1	1,770	0.06%
2022/06/10	2	32.35	0	0.00	32.90	2	1,796	0.11%
2022/06/08	0	0.00	7	32.85	32.85	-7	1,848	-0.38%
2022/06/07	0	0.00	2	32.30	32.30	-2	1,868	-0.11%
2022/05/31	0.1	31.40	0	0.00	31.40	0.1	2,158	0.01%
2022/05/27	2	30.90	0	0.00	30.90	2	2,462	0.08%
2022/05/25	0	0.00	2	30.90	30.90	-2	2,566	-0.08%
2022/05/19	0.1	30.65	7	30.52	30.75	-6.9	2,790	-0.25%
2022/05/17	0	0.00	3	30.10	30.30	-3	2,839	-0.11%
2022/05/13	0	0.00	5	29.49	29.60	-5	2,969	-0.17%
2022/05/12	13	29.48	8.1	29.11	28.85	4.9	3,237	0.15%
2022/05/10	1	30.40	1	30.20	30.70	0	3,403	0.00%
2022/05/09	1	31.80	10	32.53	31.60	-9	3,378	-0.27%
2022/05/06	2	33.05	11	33.00	33.05	-9	3,367	-0.27%
2022/05/05	0	0.00	2	33.80	33.80	-2	3,383	-0.06%
2022/05/04	0	0.00	3	33.40	33.60	-3	3,397	-0.09%
2022/05/03	3	33.13	3	33.20	33.40	0	3,420	0.00%
2022/04/28	0	0.00	2	32.88	32.95	-2	3,471	-0.06%
2022/04/27	0.2	32.85	1	32.60	32.55	-0.8	3,479	-0.02%
2022/04/26	2	33.10	0	0.00	33.30	2	3,528	0.06%
2022/04/25	1	33.00	5	33.10	33.10	-4	3,560	-0.11%
2022/04/21	0	0.00	2	33.73	33.80	-2	3,579	-0.06%
2022/04/20	0.1	33.50	0	33.85	33.85	0.1	3,598	0.00%
2022/04/19	1	33.25	0	0.00	33.45	1	3,615	0.03%
2022/04/18	1	33.15	15	33.10	33.15	-14	3,647	-0.38%
2022/04/15	1	33.45	0	0.00	33.50	1	3,724	0.03%
2022/04/14	1.1	33.77	0	0.00	33.95	1.1	3,927	0.03%
2022/04/13	1.2	33.80	3	33.77	33.90	-1.8	3,968	-0.05%
2022/04/12	2	33.30	0	0.00	33.25	2	3,998	0.05%
2022/04/11	6	33.70	0	0.00	33.60	6	4,014	0.15%
2022/04/08	3.1	34.25	0	0.00	34.40	3.1	4,003	0.08%
2022/04/07	12	34.61	0	0.00	34.20	12	4,010	0.30%
2022/04/01	0	0.00	22	35.08	35.25	-22	4,000	-0.55%
2022/03/31	0	0.00	2	35.00	35.00	-2	4,005	-0.05%
2022/03/30	3	35.30	0	0.00	35.35	3	4,031	0.07%
2022/03/29	9	35.20	0	0.00	35.30	9	4,053	0.22%
2022/03/28	16	35.28	3	35.23	35.50	13	4,145	0.31%
2022/03/25	0	0.00	8	36.08	35.95	-8	4,160	-0.19%
2022/03/24	0.6	35.90	7.1	35.90	35.90	-6.5	4,090	-0.16%
2022/03/23	4.1	35.46	5	35.33	35.55	-0.9	4,031	-0.02%
2022/03/22	5	34.80	2	35.05	34.95	3	3,982	0.08%
2022/03/21	2	35.15	54	35.11	35.15	-52	4,003	-1.30%
2022/03/18	0	0.00	13	34.80	34.70	-13	4,014	-0.32%
2022/03/17	5	34.10	5	34.25	34.45	0	4,082	0.00%
2022/03/16	0	0.00	0.1	33.70	33.70	-0.1	4,092	0.00%
2022/03/15	1	33.85	0.4	33.95	33.80	0.6	4,108	0.01%
2022/03/14	1	34.25	1	34.35	34.15	0	4,155	0.00%
2022/03/10	1	34.45	85	34.37	34.30	-84	4,201	-2.00%
2022/03/09	4	34.20	2	34.05	34.00	2	4,225	0.05%
2022/03/08	0	0.00	7	33.82	33.70	-7	4,261	-0.16%
2022/03/07	28	34.99	21	34.64	34.60	7	4,226	0.17%
2022/03/04	73	35.73	4.4	35.98	35.60	68.6	4,253	1.61%
2022/03/03	67.3	35.99	92	36.18	36.25	-24.7	4,266	-0.58%
2022/03/02	5	35.61	11	36.05	35.45	-6	4,168	-0.14%
2022/03/01	0	35.40	41	35.28	35.60	-41	4,205	-0.97%
2022/02/25	3	34.48	14	34.72	34.55	-11	4,292	-0.26%
2022/02/24	34	34.51	22	34.30	34.20	12	4,334	0.28%
2022/02/23	1	35.20	6	35.20	35.05	-5	4,351	-0.11%
2022/02/22	62	35.11	53	35.90	34.90	9	4,492	0.20%
2022/02/21	0	0.00	33	35.54	35.50	-33	4,532	-0.73%
2022/02/18	15	35.17	20	35.48	35.15	-5	4,592	-0.11%
2022/02/17	2	35.30	9	35.38	35.25	-7	4,631	-0.15%
2022/02/16	40	35.08	5	35.04	35.35	35	4,720	0.74%
2022/02/15	0	0.00	25	35.63	35.25	-25	4,848	-0.52%
2022/02/14	18	35.64	131	35.94	35.55	-113	4,982	-2.27%	大賣/鉅額交易
2022/02/11	26.7	35.44	2	35.43	35.65	24.7	5,007	0.49%
2022/02/10	26	34.90	1	34.95	35.10	25	4,961	0.50%
2022/02/09	2	34.35	1	34.20	34.55	1	5,178	0.02%
2022/02/08	0	0.00	1	34.55	34.55	-1	5,261	-0.02%
2022/02/07	1	34.15	13.1	34.01	34.30	-12.1	5,345	-0.23%
2022/01/26	2	32.98	5	33.02	32.95	-3	5,463	-0.05%
2022/01/25	14	33.06	0	0.00	33.00	14	5,690	0.25%
2022/01/24	2	33.40	25	33.41	33.35	-23	5,776	-0.40%
2022/01/21	3	34.07	0	0.00	33.90	3	5,853	0.05%
2022/01/20	1	34.30	0	0.00	34.25	1	5,975	0.02%
2022/01/19	38	34.43	26	34.79	34.20	12	6,055	0.20%
2022/01/18	24	34.34	14	34.25	34.25	10	6,154	0.16%
2022/01/17	4.1	33.66	3	33.85	33.80	1.1	6,283	0.02%
2022/01/14	2	33.60	1	34.00	33.70	1	6,577	0.02%
2022/01/13	1.1	34.19	9	34.08	34.00	-7.9	6,756	-0.12%
2022/01/12	21.1	33.52	3	33.57	33.75	18.1	6,994	0.26%
2022/01/11	5	33.46	2	33.50	33.55	3	7,192	0.04%
2022/01/10	14.1	33.99	1	33.85	33.80	13.1	7,561	0.17%
2022/01/07	6	35.42	4	35.60	34.75	2	7,773	0.03%
2022/01/06	1	34.80	1	34.85	35.00	0	8,183	0.00%
2022/01/04	9	34.89	3	35.07	34.90	6	9,196	0.07%
2022/01/03	2.1	35.05	1	35.00	35.05	1.1	9,664	0.01%
2021/12/30	0	0.00	0.3	34.85	34.70	-0.3	10,188	0.00%
2021/12/28	1	34.45	0	0.00	34.35	1	11,326	0.01%
2021/12/27	0	0.00	0.6	34.50	34.30	-0.6	11,903	0.00%
2021/12/24	1	35.00	1.7	34.83	34.60	-0.7	12,609	-0.01%
2021/12/23	0.2	34.80	0.3	34.75	34.60	-0.1	13,998	0.00%
2021/12/22	0	0.00	22	34.74	34.65	-22	16,436	-0.13%
2021/12/21	0.5	34.04	8.1	34.09	34.10	-7.6	17,341	-0.04%
2021/12/20	3	33.68	1	33.75	33.55	2	18,710	0.01%
2021/12/17	1	33.25	0	0.00	33.45	1	19,143	0.01%
2021/12/15	4.1	33.35	0	0.00	33.35	4.1	19,611	0.02%
2021/12/14	5	33.67	3	34.15	33.50	2	19,983	0.01%
2021/12/13	32	33.80	0	0.00	33.80	32	20,189	0.16%
2021/12/10	10.1	34.27	0	0.00	34.30	10.1	20,181	0.05%
2021/12/09	6	34.63	3	34.85	34.60	3	20,175	0.01%
2021/12/08	11.7	34.93	1	35.05	34.90	10.7	20,189	0.05%
2021/12/07	3	35.05	9	35.11	35.10	-6	20,142	-0.03%
2021/12/06	2	34.28	3	34.40	34.65	-1	20,117	0.00%
2021/12/03	3	34.37	5	34.43	34.30	-2	20,129	-0.01%
2021/12/02	1	33.90	0	0.00	33.75	1	20,109	0.00%
2021/12/01	0.7	34.25	10	33.30	34.20	-9.3	20,143	-0.05%
2021/11/30	3	33.93	95	34.02	33.90	-92	20,191	-0.46%
2021/11/29	7	34.14	16	33.73	34.15	-9	20,235	-0.04%
2021/11/26	15.1	35.23	0	0.00	35.15	15.1	20,251	0.07%
2021/11/25	9	35.68	1	36.30	35.75	8	20,268	0.04%
2021/11/24	43.5	35.62	12	35.59	35.90	31.5	20,156	0.16%
2021/11/23	0.2	35.15	13	34.98	34.85	-12.8	20,057	-0.06%
2021/11/22	25	34.84	1	34.85	34.85	24	20,073	0.12%
2021/11/19	29.4	35.22	13	35.13	35.00	16.4	20,029	0.08%
2021/11/18	8	34.87	4.2	34.94	35.05	3.9	19,973	0.02%
2021/11/17	11	35.09	0	0.00	35.00	11	19,924	0.06%
2021/11/16	21	35.43	0	0.00	35.35	21	19,846	0.11%
2021/11/15	12	35.61	31	35.61	35.50	-19	19,865	-0.10%
2021/11/12	70	36.18	26	36.15	35.90	44	19,827	0.22%
2021/11/11	12	35.79	2	35.98	35.75	10	19,643	0.05%
2021/11/10	78	36.90	4	37.14	36.15	74	19,500	0.38%
2021/11/09	12	36.29	1	36.55	36.50	11	19,246	0.06%
2021/11/08	31	36.31	3	36.63	36.30	28	19,157	0.15%
2021/11/05	5	36.99	21	36.90	36.90	-16	18,943	-0.08%
2021/11/04	1	36.35	29	36.43	36.50	-28	18,908	-0.15%
2021/11/03	19	36.63	10.2	36.59	36.50	8.8	18,843	0.05%
2021/11/02	23	36.48	9	36.40	36.30	14	18,774	0.07%
2021/11/01	7	36.91	2	37.35	37.25	5	18,807	0.03%
2021/10/29	1	37.00	17	37.20	37.15	-16	18,740	-0.09%
2021/10/28	26	36.70	4	36.70	36.75	22	18,731	0.12%
2021/10/27	2	36.95	1	37.45	37.40	1	18,723	0.01%
2021/10/26	30	37.27	0.1	37.35	37.10	30	18,806	0.16%
2021/10/25	6	38.03	15	38.03	38.15	-9	18,698	-0.05%
2021/10/22	106	37.97	4.1	38.47	37.45	102	18,631	0.55%	大買/鉅額交易
2021/10/21	20	38.95	18.1	38.72	39.35	2	18,376	0.01%
2021/10/20	41	38.96	27	39.18	38.85	14	18,247	0.08%
2021/10/19	0	0.00	11	39.91	40.05	-11	18,122	-0.06%
2021/10/18	39	40.17	60	40.57	39.90	-21	17,952	-0.12%
2021/10/15	73	39.42	31	39.84	39.35	42	17,673	0.24%
2021/10/14	62	39.08	68	39.77	39.50	-6	17,490	-0.03%
2021/10/13	36.8	41.63	8	42.21	41.40	28.8	16,976	0.17%
2021/10/12	97	43.82	81.4	44.20	42.45	15.6	16,720	0.09%
2021/10/08	46	43.58	30.6	44.04	43.20	15.4	16,080	0.10%
2021/10/07	32.7	43.92	17.5	43.68	44.50	15.1	15,724	0.10%
2021/10/06	46	44.05	20	44.34	43.95	26	15,314	0.17%
2021/10/05	24	44.56	28	44.58	45.10	-4	14,841	-0.03%
2021/10/04	68	44.62	130	44.67	43.20	-62	14,349	-0.43%	大賣/
2021/10/01	105	44.76	66.1	44.45	44.45	39	13,867	0.28%	大買/
2021/09/30	44	46.23	64	46.37	46.30	-20	13,336	-0.15%
2021/09/29	105	46.12	76.3	45.63	46.15	28.7	12,071	0.24%	大買/
2021/09/28	67	43.45	61	43.25	43.95	6	9,851	0.06%
2021/09/27	62	41.13	120.5	42.33	43.10	-58.5	10,849	-0.54%	大賣/
2021/09/24	35.3	38.76	69	38.96	39.30	-33.8	10,371	-0.33%
2021/09/23	27	37.47	18	38.06	38.50	9	10,127	0.09%
2021/09/22	21	36.27	21	35.20	36.30	0	9,916	0.00%
2021/09/17	42.5	35.74	14	36.01	36.10	28.5	9,856	0.29%
2021/09/16	4	35.25	4	35.43	35.50	0	9,546	0.00%
2021/09/15	7	35.19	2	35.60	35.00	5	9,383	0.05%
2021/09/14	2	35.43	1	35.35	35.30	1	9,400	0.01%
2021/09/10	6	35.03	5	35.15	35.20	1	9,522	0.01%
2021/09/09	1	34.40	0	0.00	34.40	1	9,570	0.01%
2021/09/08	4	34.83	1	34.60	34.60	3	9,607	0.03%
2021/09/07	1	35.20	3.5	35.21	35.30	-2.5	9,788	-0.03%
2021/09/06	7	35.29	1	35.00	34.95	6	9,829	0.06%
2021/09/03	1	35.80	8	35.96	35.85	-7	9,820	-0.07%
2021/09/02	11.5	35.39	14	35.21	35.10	-2.5	9,893	-0.03%
2021/09/01	3	39.45	4	39.61	39.40	-1	9,867	-0.01%
2021/08/31	10	39.47	8	39.53	39.50	2	9,833	0.02%
2021/08/30	5	39.30	1	39.25	39.30	4	9,958	0.04%
2021/08/27	4	39.28	3	39.22	39.20	1	10,221	0.01%
2021/08/26	5	38.86	0	39.15	39.10	5	10,416	0.05%
2021/08/24	0	0.00	3	38.43	38.60	-3	11,173	-0.03%
2021/08/23	1	37.70	5	37.84	38.00	-4	11,436	-0.03%
2021/08/20	1	36.80	2	36.40	36.80	-1	11,591	-0.01%
2021/08/19	4	36.76	3	37.37	36.55	1	11,668	0.01%
2021/08/18	1	36.05	0	0.00	36.30	1	12,004	0.01%
2021/08/17	1	36.05	0	0.00	35.80	1	12,333	0.01%
2021/08/13	5	37.33	0	0.00	37.05	5	12,531	0.04%
2021/08/11	3	38.10	3	37.70	37.60	0	12,735	0.00%
2021/08/10	1	38.40	3	38.32	38.40	-2	12,857	-0.02%
2021/08/09	2	38.18	0	0.00	38.10	2	12,979	0.02%
2021/08/06	2	37.90	12	38.11	38.65	-10	13,103	-0.08%
2021/08/05	36	38.47	6.7	38.49	38.35	29.3	13,204	0.22%
2021/08/04	3	39.88	3	40.00	39.90	0	13,244	0.00%
2021/08/03	5	39.86	12	39.88	39.85	-7	13,479	-0.05%
2021/08/02	12	40.21	49	40.37	40.55	-37	13,761	-0.27%
2021/07/30	47	39.74	42	39.53	39.70	5	14,299	0.03%
2021/07/29	10	39.02	33	38.87	39.10	-23	14,485	-0.16%
2021/07/28	0	0.00	10	38.02	38.80	-10	14,616	-0.07%
2021/07/27	5	38.88	2	38.73	38.50	3	14,856	0.02%
2021/07/26	35	39.33	23.3	39.24	39.00	11.7	15,191	0.08%
2021/07/23	21.1	38.91	11	38.82	39.10	10.1	15,448	0.07%
2021/07/22	0	0.00	2	38.40	37.90	-2	15,475	-0.01%
2021/07/21	5	37.69	3	37.65	37.65	2	15,590	0.01%
2021/07/20	15	38.36	2	38.73	38.40	13	15,616	0.08%
2021/07/19	0	0.00	11	39.26	39.25	-11	15,751	-0.07%
2021/07/16	4	38.78	6	38.55	38.80	-2	16,273	-0.01%
2021/07/15	5	38.27	7	38.30	38.80	-2	16,387	-0.01%
2021/07/14	4	37.49	4	37.81	37.70	0	16,735	0.00%
2021/07/13	11	37.73	3.5	37.76	37.35	7.5	17,169	0.04%
2021/07/12	7	38.36	0	0.00	38.30	7	17,598	0.04%
2021/07/09	2	38.75	2	38.88	38.70	0	18,127	0.00%
2021/07/08	3	38.82	4	38.83	38.85	-1	18,268	-0.01%
2021/07/07	8.3	38.34	9	38.25	38.15	-0.7	18,376	0.00%
2021/07/06	25	38.80	47	38.86	39.20	-22	18,553	-0.12%
2021/07/05	32	39.18	96	39.93	39.20	-64	18,734	-0.34%
2021/07/02	244	41.64	351	41.20	39.05	-107	18,592	-0.58%	大買/大賣/鉅額交易
2021/07/01	15	40.53	65	40.17	41.60	-50	16,770	-0.30%
2021/06/30	14	37.56	18	37.64	37.85	-4	16,020	-0.02%
2021/06/29	12.4	37.29	4	37.24	37.00	8.4	16,016	0.05%
2021/06/28	3	37.08	5	36.55	37.20	-2	16,233	-0.01%
2021/06/25	4	36.69	0	36.80	36.50	4	16,401	0.02%
2021/06/24	0	0.00	2	36.80	36.90	-2	16,599	-0.01%
2021/06/23	17.3	36.48	3	36.15	36.25	14.3	16,759	0.09%
2021/06/22	1	35.85	15	36.03	36.15	-14	16,898	-0.08%
2021/06/21	17	35.40	1	35.50	35.20	16	17,031	0.09%
2021/06/18	6	36.32	4	36.50	36.20	2	17,123	0.01%
2021/06/17	2.3	36.56	6	36.43	36.80	-3.7	17,349	-0.02%
2021/06/16	228	37.28	26	37.13	36.50	202	17,461	1.16%	大買/鉅額交易
2021/06/15	10	36.40	6	36.13	36.45	4	17,428	0.02%
2021/06/11	2	36.03	1	36.05	36.15	1	17,474	0.01%
2021/06/10	6	35.87	306	35.42	36.45	-300	17,662	-1.70%	大賣/鉅額交易
2021/06/09	5	37.05	4	37.14	36.50	1	17,718	0.01%
2021/06/08	81	37.05	33	37.12	37.05	48	17,866	0.27%
2021/06/07	50	37.34	37	37.20	37.20	13	18,242	0.07%
2021/06/04	20	37.43	36	37.54	37.45	-16	18,638	-0.09%
2021/06/03	33	37.17	69	36.95	37.10	-36	19,392	-0.19%
2021/06/02	155.5	36.87	23	37.56	36.60	132.5	20,601	0.64%	大買/鉅額交易
2021/06/01	5.3	35.59	28	35.41	35.90	-22.7	20,663	-0.11%
2021/05/31	26	35.82	4	35.74	35.60	22	21,267	0.10%
2021/05/28	40	34.83	56	34.94	34.85	-16	21,037	-0.08%
2021/05/27	6	33.88	27	34.08	34.20	-21	21,094	-0.10%
2021/05/26	122	33.97	28	34.88	34.05	94	21,248	0.44%	大買/
2021/05/25	195	35.12	3	34.78	35.50	192	21,140	0.91%	大買/鉅額交易
2021/05/24	2	32.48	8	32.61	32.30	-6	21,628	-0.03%
2021/05/21	8	32.32	18	32.10	32.25	-10	22,278	-0.04%
2021/05/20	14	31.27	3.7	31.45	30.85	10.3	22,314	0.05%
2021/05/19	19	31.92	15	31.87	32.10	4	22,379	0.02%
2021/05/18	6	31.03	21	31.00	31.65	-15	22,487	-0.07%
2021/05/17	9	29.35	11.5	29.06	29.00	-2.5	22,431	-0.01%
2021/05/14	31	31.65	21	32.45	31.80	10	22,296	0.04%
2021/05/13	21	31.38	25	32.13	31.65	-4	22,147	-0.02%
2021/05/12	10	32.81	16	32.33	32.20	-6	22,025	-0.03%
2021/05/11	21	35.51	5.3	36.06	35.00	15.7	21,745	0.07%
2021/05/10	8.3	36.27	82	36.31	36.90	-73.7	21,516	-0.34%
2021/05/07	31	36.30	18	36.38	36.55	13	21,201	0.06%
2021/05/06	24	39.66	14	40.21	39.75	10	20,640	0.05%
2021/05/05	18	39.94	21	39.59	39.85	-3	20,309	-0.01%
2021/05/04	11.3	40.04	25	40.57	39.05	-13.8	20,186	-0.07%
2021/05/03	52.5	43.92	44	44.60	43.15	8.5	19,931	0.04%
2021/04/29	17.9	43.89	16	43.47	43.75	1.9	19,648	0.01%
2021/04/28	4	42.11	6	41.98	42.20	-2	19,415	-0.01%
2021/04/27	7	42.21	4	42.34	42.40	3	19,387	0.02%
2021/04/26	5	42.13	16	42.76	42.90	-11	19,333	-0.06%
2021/04/23	11	42.49	6	42.32	42.15	5	19,330	0.03%
2021/04/22	20	46.35	19.3	45.69	43.90	0.7	19,196	0.00%
2021/04/21	3.3	43.07	27	43.02	43.85	-23.7	18,650	-0.13%
2021/04/20	24	43.29	22.5	44.32	43.50	1.5	18,536	0.01%
2021/04/19	30.2	44.29	23.7	43.86	45.40	6.6	18,243	0.04%
2021/04/16	47	41.38	51.4	41.53	41.85	-4.4	17,802	-0.02%
2021/04/15	43.3	39.79	36	39.58	39.70	7.3	17,843	0.04%
2021/04/14	22.8	37.88	60	38.10	37.75	-37.2	17,911	-0.21%
2021/04/13	35.4	38.26	11	38.45	38.20	24.4	17,898	0.14%
2021/04/12	38	38.99	23.5	38.63	38.80	14.5	17,800	0.08%
2021/04/09	13	37.56	19.9	37.52	37.60	-6.9	17,620	-0.04%
2021/04/08	2	36.58	13	36.47	36.70	-11	17,569	-0.06%
2021/04/07	9	36.65	7	37.09	36.60	2	17,749	0.01%
2021/04/06	13	37.09	26	37.07	37.05	-13	17,717	-0.07%
2021/04/01	54	36.67	10	36.80	36.70	44	17,629	0.25%
2021/03/31	39	36.52	29	36.96	37.30	10	17,516	0.06%
2021/03/30	5.2	35.90	18	35.82	36.20	-12.8	17,267	-0.07%
2021/03/29	28	35.41	13	35.66	35.15	15	17,241	0.09%
2021/03/26	5	34.84	16	34.90	34.75	-11	17,774	-0.06%
2021/03/25	28	34.66	15.2	34.56	34.20	12.8	17,695	0.07%
2021/03/24	1.3	34.46	45	34.38	34.60	-43.7	17,537	-0.25%
2021/03/23	9	33.89	8	34.14	33.85	1	17,399	0.01%
2021/03/22	18	33.35	31	33.61	33.80	-13	17,312	-0.08%
2021/03/19	6	33.27	17	33.21	33.20	-11	17,702	-0.06%
2021/03/18	6	33.17	15	33.20	33.50	-9	17,826	-0.05%
2021/03/17	15	32.85	24	32.86	32.85	-9	17,767	-0.05%
2021/03/16	24	32.81	59	32.89	33.05	-35	17,849	-0.20%
2021/03/15	19	33.36	25	33.41	33.40	-6	17,647	-0.03%
2021/03/12	27	32.76	49	33.12	33.40	-22	17,469	-0.13%
2021/03/11	55	33.02	17.2	33.43	33.05	37.8	17,334	0.22%
2021/03/10	41	33.17	87	33.27	33.55	-46	17,100	-0.27%
2021/03/09	65	32.70	28	32.87	32.75	37	16,543	0.22%
2021/03/08	256	32.43	79	32.62	33.20	177	15,618	1.13%	大買/鉅額交易
2021/03/05	55	30.05	42.2	30.81	30.30	12.9	14,299	0.09%
2021/03/04	23	30.75	33.2	30.76	30.80	-10.2	13,634	-0.07%
2021/03/03	0	0.00	5	29.04	28.90	-5	12,912	-0.04%
2021/03/02	27	28.94	8	29.10	28.50	19	12,833	0.15%
2021/02/26	10	29.35	11	29.47	29.55	-1	12,619	-0.01%
2021/02/25	3	28.85	37.1	28.65	29.05	-34.1	12,458	-0.27%
2021/02/24	69	29.53	33	29.32	28.20	36	12,239	0.29%
2021/02/23	16	28.93	71.1	29.07	29.85	-55.1	11,405	-0.48%
2021/02/22	12	26.81	19	27.04	27.15	-7	10,711	-0.07%
2021/02/19	10	26.59	13	26.78	26.70	-3	10,613	-0.03%
2021/02/18	26.2	25.89	37	26.12	26.00	-10.8	10,517	-0.10%
2021/02/17	8.3	24.88	7	24.93	25.00	1.3	10,474	0.01%
2021/02/05	1.2	23.43	4	23.88	23.75	-2.8	10,436	-0.03%
2021/02/04	4.3	23.63	0	0.00	23.60	4.3	10,601	0.04%
2021/02/03	1	23.55	9	23.87	23.90	-8	11,083	-0.07%
2021/02/02	2	23.58	10	23.45	23.65	-8	11,234	-0.07%
2021/02/01	1	22.85	4.2	23.19	23.40	-3.2	11,368	-0.03%
2021/01/29	5	23.08	4	23.03	23.00	1	11,407	0.01%
2021/01/28	5	23.20	9.7	23.04	23.00	-4.7	11,437	-0.04%
2021/01/27	0	0.00	2	23.83	23.60	-2	11,431	-0.02%
2021/01/26	15	23.76	0	0.00	23.50	15	11,527	0.13%
2021/01/25	2	23.98	12	23.99	24.05	-10	11,560	-0.09%
2021/01/22	0	0.00	1	23.70	23.80	-1	11,647	-0.01%
2021/01/21	2	23.53	22	23.90	23.35	-20	11,665	-0.17%
2021/01/20	21	24.03	4	24.03	23.75	17	11,720	0.15%
2021/01/19	4	25.33	3	25.03	24.75	1	11,856	0.01%
2021/01/18	1	24.50	39	24.68	24.60	-38	11,897	-0.32%
2021/01/15	11	25.60	7	25.66	25.55	4	11,857	0.03%
2021/01/14	8	26.35	0.4	26.30	26.45	7.6	11,857	0.06%
2021/01/13	13	26.75	207	26.52	26.70	-194	11,852	-1.64%	大賣/鉅額交易
2021/01/12	22	27.03	9	26.96	26.80	13	11,835	0.11%
2021/01/11	24	27.61	8.2	27.49	27.45	15.8	11,797	0.13%
2021/01/08	74	27.36	33	27.21	27.60	41	12,139	0.34%
2021/01/07	12	27.48	41.1	27.19	27.80	-29.1	11,721	-0.25%
2021/01/06	47	25.68	100.1	25.31	25.30	-53.1	11,316	-0.47%
2021/01/05	24	25.51	27	25.64	25.40	-3	11,280	-0.03%
2021/01/04	52	25.79	67	25.92	25.75	-15	11,234	-0.13%
2020/12/31	111	25.25	114.1	25.44	25.45	-3.1	11,063	-0.03%	大買/大賣/
2020/12/30	98	25.24	54	25.25	24.70	44	10,787	0.41%
2020/12/29	203	24.82	119	25.00	24.90	84	10,551	0.80%	大買/大賣/
2020/12/28	6	24.71	3.1	24.62	24.70	2.9	10,456	0.03%
2020/12/25	5	24.65	2	24.65	24.50	3	10,374	0.03%
2020/12/24	1	24.45	19	24.52	24.45	-18	10,343	-0.17%
2020/12/23	39	24.50	21	24.68	24.15	18	10,293	0.17%
2020/12/22	50	24.57	52.4	24.99	23.90	-2.4	10,240	-0.02%
2020/12/21	3	23.35	11	23.51	23.65	-8	9,761	-0.08%
2020/12/18	3	22.93	0	0.00	22.90	3	9,782	0.03%
2020/12/17	4.7	23.21	26	23.15	23.20	-21.3	9,962	-0.21%
2020/12/16	12	23.51	3	23.52	23.65	9	10,263	0.09%
2020/12/15	89	24.20	31	23.89	23.35	58	10,737	0.54%
2020/12/14	37.2	24.85	52	24.71	25.00	-14.9	10,800	-0.14%
2020/12/11	10.4	23.75	13	23.95	23.70	-2.6	10,830	-0.02%
2020/12/10	17	23.56	18	23.84	23.55	-1	11,161	-0.01%
2020/12/08	2	23.50	3	23.30	23.15	-1	12,079	-0.01%
2020/12/07	12	23.28	9	23.76	23.20	3	12,792	0.02%
2020/12/04	12	23.60	5	23.44	23.60	7	12,743	0.05%
2020/12/03	2	22.53	13	22.48	22.65	-11	12,647	-0.09%
2020/12/02	1	22.55	11.4	22.52	22.55	-10.4	12,928	-0.08%
2020/12/01	18	23.33	1	23.75	23.15	17	12,826	0.13%
2020/11/30	9	23.80	2.4	23.61	23.80	6.7	12,732	0.05%
2020/11/27	1	23.35	12	23.26	23.25	-11	12,649	-0.09%
2020/11/26	10	23.05	16	23.09	23.15	-6	12,650	-0.05%
2020/11/25	2	22.75	10	22.89	23.00	-8	12,613	-0.06%
2020/11/24	14	22.91	0	0.00	22.80	14	12,566	0.11%
2020/11/23	0	0.00	82.4	23.13	23.35	-82.4	12,514	-0.66%
2020/11/20	0	0.00	2	22.70	22.80	-2	12,438	-0.02%
2020/11/19	0	0.00	41	22.88	22.85	-41	12,445	-0.33%
2020/11/18	6	22.95	27	23.09	22.85	-21	12,469	-0.17%
2020/11/17	5	22.39	22.5	22.81	22.90	-17.5	12,487	-0.14%
2020/11/16	95.2	22.42	20.6	22.53	22.80	74.6	12,582	0.59%
2020/11/13	25	23.23	21	23.31	23.10	4	12,481	0.03%
2020/11/12	39	23.39	45	23.50	23.45	-6	12,626	-0.05%
2020/11/11	51	24.05	36.3	24.12	23.95	14.8	12,531	0.12%
2020/11/10	7	23.09	11	23.48	23.20	-4	12,053	-0.03%
2020/11/09	27	22.66	10	22.52	22.95	17	11,838	0.14%
2020/11/06	3	22.20	10.2	22.31	22.25	-7.2	11,664	-0.06%
2020/11/05	25	22.20	6	22.41	22.20	19	11,580	0.16%
2020/11/04	1.7	22.43	83	22.55	22.45	-81.3	11,504	-0.71%
2020/11/03	101	22.44	20	22.51	22.40	81	11,397	0.71%	大買/
2020/11/02	2	22.45	14.2	22.23	22.20	-12.2	11,280	-0.11%
2020/10/30	29	22.17	13	21.91	21.85	16	11,172	0.14%
2020/10/29	4.2	22.21	48.1	22.39	22.50	-44	11,001	-0.40%
2020/10/28	12	22.38	15	22.27	22.15	-3	10,884	-0.03%
2020/10/27	51	22.33	12.1	22.29	22.10	38.9	10,722	0.36%
2020/10/26	6	21.94	10	22.04	21.80	-4	10,449	-0.04%
2020/10/23	7	21.89	22	21.75	21.65	-15	10,299	-0.15%
2020/10/22	5	21.32	63	21.52	21.25	-58	10,209	-0.57%
2020/10/21	4	21.28	118	21.35	21.45	-114	10,110	-1.13%	大賣/鉅額交易
2020/10/20	62	21.41	51	21.42	21.15	11	10,058	0.11%
2020/10/19	2	21.55	6	21.72	21.60	-4	10,002	-0.04%
2020/10/16	292	21.64	71	22.06	21.50	221	9,939	2.22%	大買/鉅額交易
2020/10/15	6	21.82	5	21.80	21.90	1	9,479	0.01%
2020/10/14	15	21.09	135	21.48	21.70	-120	9,276	-1.29%	大賣/鉅額交易
2020/10/13	4	20.88	33.3	20.66	20.55	-29.3	8,991	-0.33%
2020/10/12	8	20.24	21	20.10	20.35	-13	8,798	-0.15%
2020/10/08	14	19.99	1	20.15	20.00	13	8,727	0.15%
2020/10/07	4	20.00	0	20.00	20.00	4	8,717	0.05%
2020/10/06	7	19.95	10	19.80	20.05	-3	8,698	-0.03%
2020/10/05	21	19.67	17	19.95	19.75	4	8,660	0.05%
2020/09/30	2	19.25	1.1	19.36	19.45	1	8,616	0.01%
2020/09/29	46	19.51	44	19.72	19.40	2	8,600	0.02%
2020/09/28	2.9	19.62	7.1	19.42	19.65	-4.1	8,546	-0.05%
2020/09/25	24	19.45	19	19.59	18.90	5	8,516	0.06%
2020/09/24	41	20.14	30	20.26	19.25	11	8,326	0.13%
2020/09/23	12	20.72	2	21.08	20.80	10	8,001	0.12%
2020/09/22	12.7	21.07	17	21.01	21.45	-4.3	7,815	-0.06%
2020/09/21	8.6	21.63	11	21.74	21.70	-2.5	7,557	-0.03%
2020/09/18	8	21.79	12	22.05	21.90	-4	7,176	-0.06%
2020/09/17	34.4	21.40	57	21.63	22.45	-22.6	6,583	-0.34%
2020/09/16	49	20.89	30	20.94	20.80	19	5,838	0.33%
2020/09/15	62.3	20.50	49	20.87	22.00	13.3	5,536	0.24%
2020/09/14	56	20.68	95.3	20.72	20.55	-39.3	5,082	-0.77%
2020/09/11	163.9	22.35	52	22.15	21.00	111.9	4,814	2.32%	大買/鉅額交易
2020/09/10	36	21.35	73.1	21.25	21.50	-37.1	3,904	-0.95%
2020/09/09	10	19.25	5	19.38	19.55	5	3,151	0.16%
2020/09/08	88	19.89	45	20.22	19.65	43	3,089	1.39%
2020/09/07	57.6	20.47	34	20.19	20.20	23.6	2,992	0.79%
2020/09/04	16	19.00	8	19.09	19.00	8	2,709	0.30%
2020/09/03	5	19.06	28	19.18	19.35	-23	2,709	-0.85%
2020/09/02	10	18.71	25	18.89	18.95	-15	2,691	-0.56%
2020/09/01	31	18.65	17	18.63	18.65	14	2,688	0.52%
2020/08/31	10	19.17	10	19.15	19.10	0	2,708	0.00%
2020/08/28	9	19.33	12	19.55	19.25	-3	2,748	-0.11%
2020/08/27	16	19.51	2	19.90	19.25	14	2,786	0.50%
2020/08/26	2	19.65	3	19.80	19.70	-1	2,759	-0.04%
2020/08/25	8	19.76	3	19.83	19.80	5	2,766	0.18%
2020/08/24	10	19.81	16	19.73	19.95	-6	2,729	-0.22%
2020/08/21	18	19.58	33.1	19.75	19.70	-15.1	2,677	-0.56%
2020/08/20	26	19.70	7	19.81	19.30	19	2,571	0.74%
2020/08/19	10	19.40	6	19.73	19.40	4	2,435	0.16%
2020/08/18	12	19.54	11	19.78	19.45	1	2,370	0.04%
2020/08/17	5	18.35	21	18.38	18.80	-16	2,200	-0.73%
2020/08/14	14	17.75	4	17.98	18.10	10	2,122	0.47%
2020/08/13	1	17.90	1	17.85	17.80	0	2,206	0.00%
2020/08/12	1	17.90	0	0.00	17.90	1	2,490	0.04%
2020/08/11	3	18.10	2	18.25	17.95	1	2,534	0.04%
2020/08/10	0	0.00	7	17.92	18.10	-7	2,577	-0.27%
2020/08/07	0	0.00	2	17.80	17.75	-2	2,596	-0.08%
2020/08/06	0	0.00	5	17.62	17.70	-5	2,614	-0.19%
2020/08/05	1.3	17.28	7	17.38	17.40	-5.7	2,620	-0.22%
2020/08/04	0	17.20	0	0.00	17.20	0	2,696	0.00%
2020/07/30	2	17.15	1	17.15	17.15	1	2,914	0.03%
2020/07/29	0	0.00	3	17.17	17.20	-3	2,960	-0.10%
2020/07/28	12	16.76	1	17.10	16.75	11	3,003	0.37%
2020/07/27	22	17.25	0	0.00	17.20	22	3,082	0.71%
2020/07/24	4	17.78	1	18.05	17.75	3	3,109	0.10%
2020/07/23	1	18.20	5	18.08	18.20	-4	3,102	-0.13%
2020/07/22	2	19.00	0.4	19.20	19.20	1.6	3,089	0.05%
2020/07/16	0	0.00	2	19.25	19.30	-2	3,097	-0.06%
2020/07/15	2	19.10	0	0.00	19.15	2	3,116	0.06%
2020/07/14	5	19.04	0	0.00	19.10	5	3,185	0.16%
2020/07/10	3	19.05	0	0.00	19.05	3	3,243	0.09%
2020/07/07	2	19.25	0	0.00	19.20	2	3,312	0.06%
2020/07/06	0.3	19.35	7	19.35	19.45	-6.7	3,327	-0.20%
2020/07/02	2	19.05	7	19.19	19.20	-5	3,350	-0.15%
2020/07/01	0	0.00	7.2	19.00	19.05	-7.2	3,378	-0.21%
2020/06/30	1	18.80	2	18.95	18.95	-1	3,388	-0.03%
2020/06/29	4	18.70	3	18.85	18.85	1	3,423	0.03%
2020/06/23	8	18.98	0	0.00	18.95	8	3,508	0.23%
2020/06/22	3	19.10	10	19.21	19.10	-7	3,545	-0.20%
2020/06/19	3	18.82	0	0.00	18.65	3	3,561	0.08%
2020/06/18	2	18.90	0	0.00	19.10	2	3,557	0.06%
2020/06/17	2	18.95	0	0.00	18.95	2	3,564	0.06%
2020/06/16	1	19.00	0	0.00	19.05	1	3,630	0.03%
2020/06/15	2	18.80	1	19.15	18.80	1	3,700	0.03%
2020/06/12	2	18.70	1	18.55	18.70	1	3,759	0.03%
2020/06/11	5	18.98	0	0.00	18.90	5	3,772	0.13%
2020/06/10	0	0.00	5	19.55	19.40	-5	3,726	-0.14%
2020/06/09	1	19.45	1	19.50	19.55	0	3,734	0.00%
2020/06/08	1.8	19.50	0	0.00	19.45	1.8	3,736	0.05%
2020/06/05	0	0.00	10	19.35	19.45	-10	3,713	-0.27%
2020/06/04	1	19.40	4	19.45	19.50	-3	3,651	-0.08%
2020/06/03	7	19.69	3	19.65	19.60	4	3,617	0.11%
2020/06/02	0	0.00	0	19.40	19.40	0	3,557	0.00%
2020/06/01	10	19.57	1	19.30	19.35	9	3,531	0.25%
2020/05/29	1	19.00	0	0.00	19.00	1	3,495	0.03%
2020/05/28	2	19.15	6	19.49	19.20	-4	3,475	-0.12%
2020/05/26	10	19.54	90	19.62	19.40	-80	3,424	-2.34%
2020/05/25	72	19.00	7	19.05	19.00	65	3,347	1.94%
2020/05/22	1	19.00	0	0.00	19.00	1	3,304	0.03%
2020/05/21	0	0.00	1	19.40	19.35	-1	3,226	-0.03%
2020/05/20	25	19.38	4	19.48	19.20	21	3,183	0.66%
2020/05/19	13	19.82	11	19.75	19.90	2	3,085	0.06%
2020/05/18	0	0.00	3	18.62	18.50	-3	2,803	-0.11%
2020/05/15	2.5	18.14	4	18.10	18.15	-1.5	2,761	-0.05%
2020/05/14	5	17.51	1	17.45	17.40	4	2,711	0.15%
2020/05/13	2	17.80	0	0.00	18.00	2	2,683	0.07%
2020/05/12	0	0.00	2	18.25	18.05	-2	2,663	-0.08%
2020/05/11	5	18.21	2	18.30	18.15	3	2,644	0.11%
2020/05/08	5.3	18.73	20	18.68	18.60	-14.7	2,566	-0.57%
2020/05/07	6	18.98	1	18.90	19.05	5	2,522	0.20%
2020/05/06	21	19.09	11	18.90	18.80	10	2,476	0.40%
2020/05/05	0	0.00	15	18.17	18.15	-15	2,352	-0.64%
2020/04/30	13	18.12	6	17.98	18.20	7	2,272	0.31%
2020/04/29	0	0.00	9	16.82	17.15	-9	2,190	-0.41%
2020/04/28	5	16.44	2	16.63	16.65	3	2,152	0.14%
2020/04/27	2	16.25	5	16.60	16.45	-3	2,163	-0.14%
2020/04/24	8.4	16.08	0	0.00	16.10	8.4	2,136	0.39%
2020/04/23	3	16.10	0	0.00	16.30	3	2,125	0.14%
2020/04/22	0	0.00	4.1	16.05	16.05	-4.1	2,099	-0.19%
2020/04/21	5	15.85	0	0.00	15.80	5	2,079	0.24%
2020/04/20	1	16.00	0	0.00	16.10	1	2,043	0.05%
2020/04/17	6	16.65	1	16.40	16.40	5	2,008	0.25%
2020/04/16	0	0.00	1	16.65	16.65	-1	1,950	-0.05%
2020/04/14	3	16.67	0	0.00	16.90	3	1,892	0.16%
2020/04/13	3	16.93	6	16.84	16.80	-3	1,883	-0.16%
2020/04/10	2.2	16.21	0	16.35	16.25	2.2	1,913	0.11%
2020/04/08	4	14.96	2	15.03	15.35	2	1,876	0.11%
2020/04/07	5	14.94	6	15.04	14.90	-1	1,837	-0.05%
2020/04/06	3	14.68	15	14.59	14.75	-12	1,799	-0.67%
2020/04/01	0	14.35	5	14.18	14.10	-5	1,750	-0.29%
2020/03/31	2	14.05	2	14.08	14.15	0	1,731	0.00%
2020/03/30	5	13.72	10	13.57	13.90	-5	1,691	-0.30%
2020/03/27	6	13.65	5	13.73	13.50	1	1,652	0.06%
2020/03/26	9	13.58	7	13.86	13.55	2	1,596	0.13%
2020/03/25	7	13.85	22	13.83	14.00	-15	1,546	-0.97%
2020/03/24	6	13.00	5	13.17	13.10	1	1,497	0.07%
2020/03/23	1	11.95	16	11.98	12.30	-15	1,484	-1.01%
2020/03/20	4	12.25	12.1	12.55	12.70	-8.1	1,474	-0.55%
2020/03/19	15	11.79	8	11.65	11.65	7	1,406	0.50%
2020/03/18	7	13.03	0	0.00	12.90	7	1,338	0.52%
2020/03/17	5	13.99	1	14.80	14.10	4	1,246	0.32%
2020/03/16	3	16.30	2	16.10	15.50	1	1,173	0.09%
2020/03/13	5.6	16.16	2.2	16.38	16.60	3.4	1,139	0.30%
2020/03/12	3	18.07	0	0.00	17.80	3	1,091	0.28%
2020/03/11	1	18.90	1	18.95	18.90	0	1,067	0.00%
2020/03/10	0	18.95	20	18.70	18.90	-20	1,057	-1.89%
2020/03/09	2	18.90	5	18.96	18.80	-3	1,052	-0.29%
2020/03/06	5.1	19.74	0	0.00	19.65	5.1	1,018	0.50%
2020/03/05	0	0.00	3	19.72	19.65	-3	1,022	-0.30%
2020/03/04	3	19.40	1	19.45	19.55	2	1,022	0.20%
2020/03/03	0.5	19.50	0	0.00	19.60	0.5	1,019	0.05%
2020/03/02	1	19.70	0	0.00	19.45	1	1,022	0.10%
2020/02/27	20	19.40	1	19.45	19.45	19	1,024	1.85%
2020/02/26	0	19.35	0	0.00	19.35	0	1,023	0.00%
2020/02/25	0	19.30	0	0.00	19.25	0	1,018	0.00%
2020/02/24	0	19.35	0	0.00	19.35	0	1,029	0.00%
2020/02/20	0	19.65	2	19.40	19.65	-2	1,054	-0.19%
2020/02/18	0	0.00	10	19.05	19.00	-10	1,095	-0.91%
2020/02/17	0	19.05	0	0.00	18.95	0	1,181	0.00%
2020/02/14	1	19.05	0	0.00	19.05	1	1,201	0.08%
2020/02/13	0	19.25	0	0.00	19.05	0	1,206	0.00%
2020/02/12	0.2	19.10	0	0.00	19.10	0.2	1,250	0.02%
2020/02/11	2	18.93	0	0.00	19.00	2	1,322	0.15%
2020/02/10	2	18.83	0	0.00	18.90	2	1,371	0.15%
2020/02/07	0	19.10	0	0.00	19.05	0	1,414	0.00%
2020/02/06	1	19.25	2	19.15	19.20	-1	1,447	-0.07%
2020/02/05	7	18.79	3	18.90	18.85	4	1,483	0.27%
2020/02/03	13	18.54	4	18.50	18.50	9	1,542	0.58%
2020/01/31	2	19.03	1	19.30	19.10	1	1,579	0.06%
2020/01/30	11	19.21	5	19.46	19.10	6	1,656	0.36%
2020/01/20	0	20.80	0	0.00	20.75	0	1,726	0.00%
2020/01/17	0	20.85	0	0.00	20.80	0	1,760	0.00%
2020/01/16	1	20.80	0	0.00	20.80	1	1,827	0.05%
2020/01/14	3	21.07	0	0.00	20.95	3	1,998	0.15%
2020/01/13	3	21.07	0	0.00	21.05	3	2,058	0.15%
2020/01/10	2	21.03	0	0.00	21.05	2	2,073	0.10%
2020/01/08	6	21.60	0	0.00	21.50	6	2,084	0.29%
2020/01/07	1	21.50	42	21.60	21.60	-41	2,084	-1.97%
2020/01/06	41	21.96	36	22.26	22.00	5	2,072	0.24%
2020/01/03	10.5	21.61	3	21.33	21.80	7.5	2,007	0.37%
2020/01/02	22	21.19	1	21.20	21.15	21	1,974	1.06%
2019/12/27	1	21.15	0	0.00	21.10	1	1,991	0.05%
2019/12/26	4	21.23	0	0.00	21.20	4	1,997	0.20%
2019/12/24	0	0.00	1.2	21.30	21.25	-1.2	2,017	-0.06%
2019/12/23	0	21.25	1	21.35	21.25	-1	2,028	-0.05%
2019/12/19	0.1	21.15	0	0.00	21.15	0.1	2,081	0.01%
2019/12/18	2	21.20	0	0.00	21.30	2	2,137	0.09%
2019/12/17	0	0.00	2	21.25	21.30	-2	2,154	-0.09%
2019/12/16	0	0.00	1	21.10	21.10	-1	2,155	-0.05%
2019/12/13	1	21.00	1	21.00	21.00	0	2,187	0.00%
2019/12/10	0.4	20.90	0	0.00	20.85	0.4	2,372	0.02%
2019/12/09	1	20.60	4	20.75	20.75	-3	2,377	-0.13%
2019/12/06	2	20.70	1	20.75	20.65	1	2,395	0.04%
2019/12/04	1	20.35	0	0.00	20.35	1	2,435	0.04%
2019/12/03	0	0.00	4	20.55	20.65	-4	2,457	-0.16%
2019/12/02	3	20.70	0.5	20.75	20.65	2.5	2,460	0.10%
2019/11/29	1	21.10	0	0.00	21.15	1	2,450	0.04%
2019/11/26	2	21.18	1	21.65	21.65	1	2,445	0.04%
2019/11/25	1	21.20	0.5	21.20	21.20	0.5	2,434	0.02%
2019/11/22	1	21.60	0	0.00	21.40	1	2,441	0.04%
2019/11/21	1	21.50	5	21.40	21.55	-4	2,445	-0.16%
2019/11/20	1	21.70	2	21.95	21.70	-1	2,457	-0.04%
2019/11/19	8	21.62	0	0.00	21.90	8	2,456	0.33%
2019/11/18	1	21.15	0	0.00	21.25	1	2,448	0.04%
2019/11/15	1	21.55	1	21.80	21.65	0	2,431	0.00%
2019/11/14	3.1	21.68	12	21.56	21.50	-8.9	2,437	-0.37%
2019/11/13	13	22.20	7	22.10	22.15	6	2,371	0.25%
2019/11/12	0	0.00	9	22.59	22.55	-9	2,382	-0.38%
2019/11/11	0	0.00	27	22.76	22.40	-27	2,440	-1.11%
2019/11/08	0	0.00	8	23.38	23.45	-8	2,508	-0.32%
2019/11/07	25	23.08	1	23.15	23.20	24	2,443	0.98%
2019/11/06	0	22.85	41	22.91	23.00	-41	2,405	-1.70%
2019/11/05	46	22.89	14	22.83	22.80	32	2,368	1.35%
2019/11/04	6	22.63	7	22.70	22.85	-1	2,359	-0.04%
2019/10/30	1	22.65	0	0.00	22.60	1	2,316	0.04%
2019/10/29	0	0.00	5	22.75	22.75	-5	2,279	-0.22%
2019/10/28	1	21.90	4.5	22.44	22.60	-3.5	2,205	-0.16%
2019/10/25	0	0.00	3	21.98	22.00	-3	2,114	-0.14%
2019/10/24	3	21.52	5	21.80	21.95	-2	2,098	-0.10%
2019/10/23	0	0.00	5	21.51	21.75	-5	2,121	-0.24%
2019/10/22	0.5	21.15	22	20.98	21.20	-21.5	2,117	-1.02%
2019/10/21	0	0.00	4	20.64	20.70	-4	2,080	-0.19%
2019/10/18	0	0.00	1	20.00	20.15	-1	2,060	-0.05%
2019/10/17	5	20.00	1	19.81	20.00	4	2,059	0.19%
2019/10/16	0.3	19.60	2	19.60	19.60	-1.7	2,051	-0.08%
2019/10/15	2	19.18	0	0.00	19.10	2	2,053	0.10%
2019/10/14	2	19.40	0	0.00	19.30	2	2,059	0.10%
2019/10/09	3	19.52	0	0.00	19.35	3	2,070	0.14%
2019/10/07	1	19.80	0	0.00	19.80	1	2,088	0.05%
2019/10/04	0	0.00	0.9	20.10	19.95	-0.9	2,091	-0.04%
2019/10/03	0	0.00	1	19.75	20.00	-1	2,117	-0.05%
2019/10/02	1	19.85	4	19.85	19.85	-3	2,134	-0.14%
2019/10/01	0	0.00	0.3	19.95	19.80	-0.3	2,151	-0.01%
2019/09/26	1	20.10	4.6	20.16	20.05	-3.6	2,171	-0.17%
2019/09/25	1	20.20	0	0.00	20.20	1	2,187	0.05%
2019/09/24	2	20.50	4	20.70	20.45	-2	2,196	-0.09%
2019/09/23	4.8	20.31	5	20.59	20.60	-0.2	2,171	-0.01%
2019/09/20	1	20.05	1	20.10	20.10	0	2,148	0.00%
2019/09/19	0	0.00	1.2	19.93	19.90	-1.2	2,150	-0.06%
2019/09/18	1	20.00	0.1	20.00	19.95	0.9	2,154	0.04%
2019/09/17	1	20.30	5	20.20	20.20	-4	2,132	-0.19%
2019/09/16	18.5	20.45	7	20.56	20.40	11.5	2,137	0.54%
2019/09/12	0	0.00	0.1	19.40	19.40	-0.1	2,027	0.00%
2019/09/11	0	0.00	1	19.35	19.35	-1	2,063	-0.05%
2019/09/10	1	19.30	2	19.28	19.25	-1	2,073	-0.05%
2019/09/09	1	19.05	0	0.00	19.10	1	2,087	0.05%
2019/09/06	0	0.00	2	19.40	19.10	-2	2,087	-0.10%
2019/09/05	2	19.30	2	19.48	19.55	0	2,063	0.00%
2019/09/04	2	19.30	1.1	19.36	19.30	0.9	2,046	0.04%
2019/08/30	1	19.00	0	0.00	18.95	1	2,075	0.05%
2019/08/29	0	0.00	0	19.10	18.85	0	2,074	0.00%
2019/08/27	0	19.30	0	0.00	18.90	0	2,079	0.00%
2019/08/26	1	19.35	1	19.25	19.20	0	2,105	0.00%
2019/08/21	3	18.98	0	0.00	18.90	3	2,143	0.14%
2019/08/20	1	18.95	1	19.00	19.00	0	2,141	0.00%
2019/08/19	7	18.74	12	18.77	18.80	-5	2,134	-0.23%
2019/08/16	0	0.00	1	18.40	18.30	-1	2,113	-0.05%
2019/08/15	2	17.90	5	18.05	18.05	-3	2,118	-0.14%
2019/08/14	68	18.74	0	0.00	18.50	68	2,128	3.20%
2019/08/13	28	18.71	21.1	18.65	18.75	6.9	2,084	0.33%
2019/08/12	5	20.08	0	0.00	20.05	5	2,056	0.24%
2019/08/08	1	20.15	0	0.00	20.30	1	2,102	0.05%
2019/08/07	0	0.00	1	20.50	20.20	-1	2,164	-0.05%
2019/08/05	1	20.00	1	20.20	20.20	0	2,168	0.00%
2019/08/02	2	20.75	0	0.00	20.60	2	2,156	0.09%
2019/08/01	2	21.20	10	21.20	21.10	-8	2,162	-0.37%
2019/07/31	5	21.44	0	0.00	21.40	5	2,165	0.23%
2019/07/30	1	21.70	1	21.70	21.70	0	2,166	0.00%
2019/07/26	1	21.85	0	0.00	21.90	1	2,250	0.04%
2019/07/25	2.6	21.89	4	21.86	22.15	-1.4	2,239	-0.06%
2019/07/24	9	24.17	0	0.00	24.15	9	2,155	0.42%
2019/07/23	3	24.20	0	0.00	24.25	3	2,081	0.14%
2019/07/22	0	0.00	2	24.15	24.15	-2	2,039	-0.10%
2019/07/19	0.2	24.05	0	0.00	24.05	0.2	2,015	0.01%
2019/07/18	0.2	24.10	1	24.10	24.05	-0.8	2,024	-0.04%
2019/07/17	3	24.08	0	0.00	24.10	3	2,021	0.15%
2019/07/16	6	24.05	4	24.05	24.15	2	2,019	0.10%
2019/07/15	1	24.05	1	24.05	24.10	0	2,008	0.00%
2019/07/12	4	23.80	13	23.92	23.90	-9	2,007	-0.45%
2019/07/11	1	23.70	0	0.00	23.75	1	2,014	0.05%
2019/07/10	0	0.00	2	23.60	23.60	-2	2,020	-0.10%
2019/07/09	2	23.38	0	0.00	23.40	2	2,016	0.10%
2019/07/08	5	23.48	0	0.00	23.50	5	2,021	0.25%
2019/07/05	0	0.00	2	23.70	23.55	-2	2,024	-0.10%
2019/07/04	2	23.55	0	0.00	23.60	2	2,035	0.10%
2019/07/03	5	23.54	0	23.60	23.50	5	2,060	0.24%
2019/07/02	7	23.60	5	23.85	23.65	2	2,086	0.10%
2019/07/01	1.2	24.02	0	0.00	23.90	1.2	2,082	0.06%
2019/06/28	0	0.00	4	23.90	23.90	-4	2,099	-0.19%
2019/06/27	4	23.75	2	23.65	23.85	2	2,128	0.09%
2019/06/25	1	23.50	0	0.00	23.50	1	2,095	0.05%
2019/06/24	1	23.60	13	23.56	23.60	-12	2,094	-0.57%
2019/06/21	12	23.62	2	23.63	23.40	10	2,098	0.48%
2019/06/20	2	23.45	2	23.35	23.60	0	2,094	0.00%
2019/06/19	1	23.30	6	23.28	23.30	-5	2,081	-0.24%
2019/06/18	0.4	23.00	8	22.95	22.95	-7.6	2,072	-0.37%
2019/06/17	7	23.06	10	23.01	23.00	-3	2,080	-0.14%
2019/06/14	6	22.78	6	22.83	22.80	0	2,076	0.00%
2019/06/13	2	22.50	0	0.00	22.70	2	2,124	0.09%
2019/06/12	0	0.00	8	22.50	22.40	-8	2,320	-0.34%
2019/06/11	3	22.35	14.2	22.34	22.45	-11.2	2,349	-0.48%
2019/06/10	0	0.00	1	22.10	22.05	-1	2,381	-0.04%
2019/06/06	7	21.84	10	21.85	21.85	-3	2,431	-0.12%
2019/06/05	0.4	21.85	15	21.87	21.85	-14.6	2,512	-0.58%
2019/06/03	5.2	21.79	0	0.00	21.75	5.2	2,685	0.19%
2019/05/31	21	21.96	5	22.00	22.00	16	2,682	0.60%
2019/05/30	0	0.00	2	21.73	21.70	-2	2,653	-0.08%
2019/05/29	13	21.76	0	0.00	21.65	13	2,667	0.49%
2019/05/28	5	21.35	5.3	21.59	22.45	-0.3	2,632	-0.01%
2019/05/27	0	0.00	4	21.30	21.50	-4	2,630	-0.15%
2019/05/24	13	21.15	2	21.25	21.15	11	2,639	0.42%
2019/05/23	0	0.00	4.1	21.22	21.15	-4.1	2,677	-0.15%
2019/05/22	2	21.43	1	21.80	21.30	1	2,697	0.04%
2019/05/21	0	0.00	5	21.45	21.55	-5	2,709	-0.18%
2019/05/20	4	21.06	0.5	21.30	20.90	3.5	2,704	0.13%
2019/05/17	9	21.27	0	0.00	21.00	9	2,707	0.33%
2019/05/16	2	21.83	0	0.00	21.70	2	2,681	0.07%
2019/05/15	3	22.10	0	0.00	22.15	3	2,671	0.11%
2019/05/14	7	22.35	11	22.58	22.65	-4	2,632	-0.15%
2019/05/13	0	22.75	6.3	22.80	22.75	-6.3	2,669	-0.24%
2019/05/10	1	22.75	13	22.78	22.80	-12	2,684	-0.45%
2019/05/09	9	23.06	3	23.15	22.90	6	2,721	0.22%
2019/05/08	0	23.15	19	23.02	23.00	-19	2,706	-0.70%
2019/05/07	9	23.28	0	0.00	23.20	9	2,711	0.33%
2019/05/06	15	23.37	1	23.25	23.20	14	2,712	0.52%
2019/05/03	13	23.23	4	23.25	23.35	9	2,675	0.34%
2019/05/02	0	0.00	1	23.00	22.95	-1	2,615	-0.04%
2019/04/30	0	0.00	9	22.70	22.70	-9	2,615	-0.34%
2019/04/29	0	0.00	2	22.80	22.75	-2	2,649	-0.08%
2019/04/26	0	0.00	10	22.90	22.85	-10	2,674	-0.37%
2019/04/25	2	23.00	10	23.05	23.00	-8	2,723	-0.29%
2019/04/24	9	23.05	5	23.06	23.05	4	2,729	0.15%
2019/04/23	0	0.00	2	22.95	22.95	-2	2,743	-0.07%
2019/04/22	20	23.00	0	0.00	22.90	20	2,761	0.72%
2019/04/18	0	0.00	11	22.70	22.65	-11	2,855	-0.39%
2019/04/17	16	22.96	26	22.86	22.95	-10	2,946	-0.34%
2019/04/16	20	22.75	0	0.00	22.70	20	2,972	0.67%
2019/04/15	2	22.75	0	0.00	22.70	2	2,979	0.07%
2019/04/12	8	22.61	0	0.00	22.60	8	3,009	0.27%
2019/04/11	4	22.88	6.3	22.90	22.75	-2.3	3,000	-0.08%
2019/04/10	1	22.90	20	22.90	23.00	-19	2,975	-0.64%
2019/04/09	10	23.10	0	0.00	23.10	10	2,947	0.34%
2019/04/08	11	22.85	3	22.87	22.85	8	2,925	0.27%
2019/04/03	1.1	22.46	0	0.00	22.55	1.1	2,921	0.04%
2019/04/02	6	22.44	1	22.40	22.35	5	2,922	0.17%
2019/04/01	2	22.63	19	22.76	22.50	-17	2,932	-0.58%
2019/03/29	2	22.68	0	0.00	22.70	2	2,887	0.07%
2019/03/28	5	22.68	0	0.00	22.60	5	2,925	0.17%
2019/03/27	1	22.75	0	0.00	22.75	1	2,922	0.03%
2019/03/26	0.2	22.75	0	0.00	22.75	0.2	2,922	0.01%
2019/03/25	3	22.60	0	0.00	22.65	3	2,926	0.10%
2019/03/22	1	23.05	1	23.00	22.85	0	2,923	0.00%
2019/03/21	6	22.78	1	22.90	22.90	5	2,905	0.17%
2019/03/19	2	22.68	0	0.00	22.65	2	2,917	0.07%
2019/03/18	1	22.45	6	22.55	22.75	-5	2,933	-0.17%
2019/03/15	17	22.30	0	0.00	22.50	17	2,910	0.58%
2019/03/14	2	22.75	0	0.00	22.80	2	2,786	0.07%
2019/03/13	10	22.94	3	22.95	22.95	7	2,807	0.25%
2019/03/12	1	23.30	0	0.00	23.35	1	2,821	0.04%
2019/03/11	67	23.50	0	0.00	23.30	67	2,831	2.37%
2019/03/08	2	23.53	5	23.71	23.75	-3	2,846	-0.11%
2019/03/07	24	24.05	1	24.20	23.95	23	2,800	0.82%
2019/03/06	3	23.80	0	0.00	23.90	3	2,755	0.11%
2019/03/05	0	0.00	2	23.80	23.85	-2	2,759	-0.07%
2019/03/04	4	23.90	5	23.74	23.90	-1	2,754	-0.04%
2019/02/27	1.2	23.52	0.1	23.60	23.60	1.1	2,745	0.04%
2019/02/26	2.4	23.55	6	23.62	23.55	-3.6	2,748	-0.13%
2019/02/25	1	23.65	0	0.00	23.60	1	2,748	0.04%
2019/02/22	2	23.75	7	23.60	23.60	-5	2,735	-0.18%
2019/02/21	6	23.87	0	0.00	23.85	6	2,714	0.22%
2019/02/20	8	24.03	9	24.12	23.95	-1	2,713	-0.04%
2019/02/19	0.2	23.80	0	0.00	23.90	0.2	2,691	0.01%
2019/02/18	6.2	23.61	7	23.60	23.65	-0.8	2,675	-0.03%
2019/02/15	8	23.62	2	23.45	23.45	6	2,687	0.22%
2019/02/14	14.7	24.05	6	24.20	24.25	8.7	2,665	0.33%
2019/02/13	4.4	23.74	6	23.65	23.85	-1.6	2,635	-0.06%
2019/02/12	5.1	24.14	0	0.00	24.05	5.1	2,639	0.19%
2019/02/11	6.2	23.80	2	23.75	23.80	4.2	2,677	0.16%
2019/01/30	1	23.50	1	23.50	23.50	0	2,668	0.00%
2019/01/29	0	0.00	1	23.15	23.15	-1	2,653	-0.04%
2019/01/28	0.2	23.15	4	23.35	23.20	-3.8	2,692	-0.14%
2019/01/25	4.2	23.14	10	23.02	23.05	-5.8	2,732	-0.21%
2019/01/23	0	0.00	8	22.99	23.00	-8	2,741	-0.29%
2019/01/22	0.2	23.10	0	0.00	23.20	0.2	2,758	0.01%
2019/01/21	0	0.00	0	23.25	23.30	0	2,781	0.00%
2019/01/18	3	23.30	0	0.00	23.15	3	2,770	0.11%
2019/01/17	1	23.40	0	0.00	22.90	1	2,799	0.04%
2019/01/16	2.2	22.82	0	0.00	23.05	2.2	2,797	0.08%
2019/01/15	0	0.00	1	23.05	22.90	-1	2,831	-0.04%
2019/01/14	5.1	22.70	0	0.00	22.75	5.1	2,873	0.18%
2019/01/11	0.2	22.60	9	22.87	22.55	-8.8	3,031	-0.29%
2019/01/10	0	0.00	11	23.12	22.90	-11	3,225	-0.34%
2019/01/09	10	22.90	4	22.51	22.90	6	3,218	0.19%
2019/01/08	3	21.63	0	0.00	22.10	3	3,152	0.10%
2019/01/07	2	21.45	2	21.33	21.40	0	3,122	0.00%
2019/01/04	3	20.88	0	0.00	21.00	3	3,128	0.10%
2019/01/03	2	21.40	0	0.00	21.35	2	3,160	0.06%
2019/01/02	1	21.90	2	22.05	21.85	-1	3,156	-0.03%