華夏 (1305)-凱基-高雄券商分點個股進出

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▲3.24%
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-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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	0.00	1	18.20	18.50	-1	1,300	-0.08%
2024/04/26	3	17.83	0	0.00	17.90	3	1,275	0.24%
2024/04/23	4.2	18.08	0	0.00	18.05	4.2	1,274	0.33%
2024/04/22	2.5	18.20	0	0.00	18.20	2.5	1,288	0.19%
2024/04/19	3	17.95	6	18.50	17.95	-3	1,264	-0.24%
2024/04/18	1	18.05	0	0.00	18.15	1	1,235	0.08%
2024/04/16	8	18.21	0.1	18.15	18.20	8	1,225	0.65%
2024/04/15	0	0.00	3	19.05	18.75	-3	1,211	-0.25%
2024/04/10	0	0.00	3	19.15	19.10	-3	1,176	-0.26%
2024/04/09	0	0.00	7	18.85	19.00	-7	1,161	-0.60%
2024/04/08	4	18.35	0	0.00	18.55	4	1,133	0.35%
2024/04/02	4	18.98	2	18.90	18.85	2	1,115	0.18%
2024/03/25	8	18.14	0	0.00	18.20	8	1,072	0.75%
2024/03/22	2	18.35	0	0.00	18.25	2	1,077	0.19%
2024/03/18	2	18.33	4	18.40	18.35	-2	1,098	-0.18%
2024/03/15	3	18.65	0	0.00	18.70	3	1,080	0.28%
2024/03/13	7	19.05	0	0.00	19.05	7	1,056	0.66%
2024/03/08	7	19.22	1	19.25	19.15	6	1,071	0.56%
2024/03/06	4	19.51	2	19.55	19.45	2	1,069	0.19%
2024/03/05	1	19.85	0	0.00	19.80	1	1,038	0.10%
2024/03/04	6	19.93	0.5	20.05	19.90	5.5	1,034	0.54%
2024/03/01	5	20.26	0	0.00	20.10	5	1,021	0.49%
2024/02/29	0	20.30	0	0.00	20.35	0	1,024	0.00%
2024/02/26	0	20.40	0	0.00	20.50	0	1,010	0.00%
2024/02/23	0	20.40	0	0.00	20.50	0	1,015	0.00%
2024/02/22	0	20.80	1.6	20.77	20.80	-1.6	1,015	-0.16%
2024/02/21	0	20.80	2	20.90	20.85	-2	1,021	-0.20%
2024/02/19	0	0.00	2	21.18	21.20	-2	1,079	-0.19%
2024/02/15	2	20.30	0	0.00	20.35	2	1,102	0.18%
2024/01/26	29	20.80	6	20.65	20.80	23	1,196	1.92%
2024/01/24	6	20.65	0	0.00	20.55	6	1,226	0.49%
2024/01/22	0	0.00	1	20.40	20.20	-1	1,233	-0.08%
2024/01/17	0	0.00	1	20.55	20.25	-1	1,247	-0.08%
2024/01/15	1	21.60	0	0.00	21.40	1	1,241	0.08%
2024/01/12	0	0.00	1	21.75	21.65	-1	1,274	-0.08%
2024/01/11	3	21.47	2	21.45	21.55	1	1,383	0.07%
2024/01/09	6	21.95	1	22.00	21.90	5	1,501	0.33%
2024/01/05	2	22.20	2	22.35	22.20	0	1,526	0.00%
2024/01/03	0	0.00	1	22.35	22.35	-1	1,599	-0.06%
2024/01/02	1	22.40	0	0.00	22.45	1	1,603	0.06%
2023/12/28	0	0.00	5	22.46	22.45	-5	1,612	-0.31%
2023/12/22	1	22.80	0	0.00	22.60	1	1,677	0.06%
2023/12/21	0	0.00	5	23.28	23.20	-5	1,681	-0.30%
2023/12/18	5	23.65	3	23.65	23.60	2	1,683	0.12%
2023/12/15	1	23.05	2	23.10	23.05	-1	1,646	-0.06%
2023/12/12	0	0.00	0.2	22.65	22.55	-0.2	1,740	-0.01%
2023/12/11	0	0.00	0.3	22.82	22.70	-0.3	1,792	-0.02%
2023/12/08	0	0.00	3.9	23.00	23.05	-3.9	1,916	-0.20%
2023/12/07	0	0.00	0.7	22.99	22.70	-0.7	1,974	-0.03%
2023/12/06	1	22.95	0	0.00	23.00	1	2,049	0.05%
2023/12/05	2	23.28	0.3	23.15	23.20	1.8	2,165	0.08%
2023/12/04	4	23.70	3	23.82	23.75	1	2,160	0.05%
2023/11/27	0	0.00	1	23.75	23.25	-1	2,268	-0.04%
2023/11/23	0	0.00	4	23.15	23.30	-4	2,276	-0.18%
2023/11/21	1	23.50	1	23.55	23.40	0	2,282	0.00%
2023/11/20	0	0.00	0.7	23.40	23.50	-0.7	2,281	-0.03%
2023/11/16	1	23.40	4	23.73	23.35	-3	2,293	-0.13%
2023/11/08	0	0.00	1	22.65	22.65	-1	2,406	-0.04%
2023/11/06	0	0.00	1	22.50	22.70	-1	2,453	-0.04%
2023/11/02	0	0.00	1	22.15	22.25	-1	2,553	-0.04%
2023/10/23	1	21.50	0	0.00	21.55	1	3,386	0.03%
2023/10/20	2.1	21.48	1	21.80	21.70	1.1	3,400	0.03%
2023/10/19	2	22.10	1	22.35	22.10	1	3,411	0.03%
2023/10/18	1	23.00	1	23.30	23.55	0	3,345	0.00%
2023/10/17	1	23.15	3	23.07	23.05	-2	3,277	-0.06%
2023/10/16	0	0.00	1	23.45	23.50	-1	3,300	-0.03%
2023/10/11	14	23.15	0	0.00	22.80	14	3,340	0.42%
2023/10/04	3	23.40	0	0.00	23.40	3	3,293	0.09%
2023/10/03	4	24.03	0	0.00	23.95	4	3,283	0.12%
2023/09/27	6	24.20	0	0.00	24.40	6	3,250	0.18%
2023/09/26	3	24.65	0	0.00	24.45	3	3,213	0.09%
2023/09/25	1	25.25	0	0.00	25.15	1	3,182	0.03%
2023/09/22	0	0.00	2	25.68	25.45	-2	3,172	-0.06%
2023/09/19	1	26.40	2	26.48	26.35	-1	3,136	-0.03%
2023/09/18	2	26.20	1	25.95	26.15	1	3,080	0.03%
2023/09/14	6	26.16	5	26.45	26.50	1	3,019	0.03%
2023/09/13	0	0.00	4	26.60	26.45	-4	2,970	-0.13%
2023/09/11	2	25.90	4	25.70	25.70	-2	2,803	-0.07%
2023/09/08	3	26.00	7	26.09	26.25	-4	2,718	-0.15%
2023/09/04	1	25.55	3	25.15	25.45	-2	2,531	-0.08%
2023/08/22	0	0.00	25	23.20	23.00	-25	2,469	-1.01%
2023/08/18	25	24.00	0	0.00	23.80	25	2,462	1.02%
2023/08/16	3	23.65	0	0.00	23.50	3	2,406	0.12%
2023/08/15	0	0.00	28	24.54	24.75	-28	2,367	-1.18%
2023/08/08	1	25.75	1	26.10	25.65	0	2,190	0.00%
2023/08/07	25	25.80	0	0.00	25.80	25	2,127	1.18%
2023/08/04	1	25.00	0	0.00	25.40	1	2,050	0.05%
2023/08/02	3	25.55	25	25.64	25.55	-22	1,954	-1.13%
2023/07/31	23	24.20	0	0.00	24.30	23	1,636	1.41%
2023/07/28	0	0.00	22	23.48	23.25	-22	1,510	-1.46%
2023/07/27	21	22.68	49	22.88	22.85	-28	1,440	-1.94%
2023/07/26	2	22.05	10	22.40	22.25	-8	1,382	-0.58%
2023/07/24	3	22.08	0	0.00	22.00	3	1,306	0.23%
2023/07/21	38	22.64	0	0.00	22.45	38	1,266	3.00%
2023/07/20	16	23.09	0	0.00	22.85	16	1,236	1.29%
2023/07/19	0	0.00	15	22.56	22.85	-15	1,201	-1.25%
2023/07/18	16	22.94	2	23.05	22.95	14	1,173	1.19%
2023/07/17	2	22.15	0	0.00	22.55	2	1,139	0.18%
2023/07/14	3	22.40	0	0.00	22.35	3	1,135	0.26%
2023/07/11	0	0.00	1	22.60	22.65	-1	1,139	-0.09%
2023/07/10	0	0.00	73	22.71	22.70	-73	1,145	-6.37%
2023/07/07	2	22.85	0	0.00	22.85	2	1,147	0.17%
2023/06/27	13	23.50	0	0.00	23.50	13	1,224	1.06%
2023/06/16	60	24.30	1	24.40	24.25	59	1,303	4.53%
2023/06/12	0	0.00	0.1	24.20	24.10	-0.1	1,482	0.00%
2023/05/31	0	0.00	1	24.00	23.60	-1	1,881	-0.05%
2023/05/25	0	0.00	0	24.20	24.20	0	2,005	0.00%
2023/05/24	0	0.00	2	24.70	24.85	-2	2,026	-0.10%
2023/05/22	0	0.00	2	24.40	24.45	-2	2,039	-0.10%
2023/05/19	0	0.00	6	24.22	24.15	-6	2,042	-0.29%
2023/05/16	0	0.00	0.5	23.65	23.65	-0.5	2,050	-0.02%
2023/05/12	1	23.10	0	0.00	23.50	1	2,076	0.05%
2023/05/11	1	23.10	0	0.00	23.30	1	2,091	0.05%
2023/05/09	3	23.90	0	0.00	23.75	3	2,107	0.14%
2023/05/08	0	0.00	2	24.00	23.95	-2	2,154	-0.09%
2023/05/04	0	0.00	2	24.35	24.60	-2	2,351	-0.09%
2023/05/03	6	24.18	0	0.00	24.05	6	2,434	0.25%
2023/05/02	0	0.00	0	25.00	24.85	0	2,444	0.00%
2023/04/28	2	24.98	0	0.00	25.05	2	2,520	0.08%
2023/04/26	1	24.75	0	0.00	25.00	1	2,633	0.04%
2023/04/24	4	25.29	1	25.25	25.35	3	2,745	0.11%
2023/04/21	3	25.40	0	0.00	25.05	3	2,853	0.11%
2023/04/17	0	27.05	0	0.00	27.05	0	3,202	0.00%
2023/04/14	3	27.05	0	26.85	27.00	3	3,221	0.09%
2023/04/13	3	26.85	20	27.00	26.80	-17	3,265	-0.52%
2023/04/12	0	0.00	0.1	26.80	26.95	-0.1	3,314	0.00%
2023/03/27	0	0.00	4	26.00	26.05	-4	4,216	-0.09%
2023/03/23	0	0.00	10	26.40	26.45	-10	4,464	-0.22%
2023/03/22	1	26.10	0	0.00	26.15	1	4,585	0.02%
2023/03/21	1	26.40	0	0.00	26.30	1	4,736	0.02%
2023/03/17	2	26.55	2	26.30	26.75	0	5,337	0.00%
2023/03/16	1	25.45	1	25.60	25.60	0	5,254	0.00%
2023/03/15	3	25.72	2	25.75	25.75	1	5,224	0.02%
2023/03/14	1	26.10	0	0.00	26.20	1	5,205	0.02%
2023/03/13	1	26.40	0	0.00	26.00	1	5,115	0.02%
2023/03/10	2.3	26.81	0	0.00	26.70	2.3	5,051	0.05%
2023/03/09	0	0.00	6	27.56	27.55	-6	5,047	-0.12%
2023/03/08	1	28.05	0	0.00	28.05	1	5,104	0.02%
2023/03/07	0.2	28.20	0	0.00	28.35	0.2	5,078	0.00%
2023/03/06	2	28.35	12	28.38	28.20	-10	5,067	-0.20%
2023/03/03	5	27.60	1	27.85	27.55	4	4,959	0.08%
2023/03/02	2	27.58	0	0.00	27.55	2	4,946	0.04%
2023/03/01	5	27.91	0	0.00	27.70	5	4,870	0.10%
2023/02/24	0	0.00	1	28.55	28.55	-1	4,828	-0.02%
2023/02/22	0	0.00	0.1	27.90	28.45	-0.1	4,803	0.00%
2023/02/21	0	0.00	0.1	28.00	28.15	-0.1	4,793	0.00%
2023/02/17	0	0.00	1	27.65	27.70	-1	4,799	-0.02%
2023/02/15	0	0.00	1	27.60	27.70	-1	4,815	-0.02%
2023/02/13	0	0.00	0.1	26.90	27.35	-0.1	4,788	0.00%
2023/02/10	0	0.00	1	26.70	26.70	-1	4,791	-0.02%
2023/02/08	0.8	27.80	0	0.00	27.55	0.8	4,757	0.02%
2023/02/06	1	27.50	0	0.00	27.45	1	4,745	0.02%
2023/02/03	3	27.72	0	0.00	27.20	3	4,696	0.06%
2023/02/02	0.1	28.60	2.1	28.56	28.35	-2	4,543	-0.04%
2023/02/01	0	0.00	3.1	29.18	29.20	-3.1	4,474	-0.07%
2023/01/31	28	28.50	27.1	28.31	28.15	0.9	4,374	0.02%
2023/01/30	0	0.00	1	29.50	28.70	-1	4,323	-0.02%
2023/01/17	0	0.00	10.2	28.55	29.10	-10.2	4,240	-0.24%
2023/01/16	0	0.00	6.1	27.85	27.90	-6.1	4,160	-0.15%
2023/01/13	0	0.00	1.4	28.10	28.05	-1.4	4,131	-0.03%
2023/01/12	0	0.00	1	28.40	28.40	-1	4,116	-0.02%
2023/01/11	1	28.25	1	28.30	28.30	0	4,036	0.00%
2023/01/09	0	0.00	4	26.90	26.80	-4	3,662	-0.11%
2023/01/06	1	26.30	0	0.00	26.50	1	3,617	0.03%
2023/01/05	3	26.20	0	0.00	25.80	3	3,595	0.08%
2023/01/04	0	0.00	15	26.75	26.75	-15	3,532	-0.42%
2023/01/03	1	26.95	0.1	26.75	26.70	0.9	3,506	0.03%
2022/12/30	25	26.45	25	26.50	26.40	0	3,446	0.00%
2022/12/29	0	0.00	2	26.80	26.80	-2	3,383	-0.06%
2022/12/28	3	26.90	1	27.00	27.10	2	3,335	0.06%
2022/12/27	3	26.85	1	27.05	26.55	2	3,238	0.06%
2022/12/26	10	26.15	15	26.62	26.90	-5	3,138	-0.16%
2022/12/23	37	26.56	24	26.34	26.50	13	3,055	0.43%
2022/12/22	11	25.35	24	25.21	26.20	-13	2,820	-0.46%
2022/12/21	0	0.00	6	23.83	24.05	-6	2,646	-0.23%
2022/12/20	14	23.86	0	0.00	23.45	14	2,635	0.53%
2022/12/16	3	26.00	0	0.00	25.25	3	2,508	0.12%
2022/12/15	5	25.85	6	25.99	25.80	-1	2,413	-0.04%
2022/12/14	1	25.00	8	25.35	25.35	-7	2,253	-0.31%
2022/12/13	28	25.33	50.6	25.54	25.90	-22.6	2,115	-1.07%
2022/12/12	61	24.62	104	24.66	25.60	-43	1,944	-2.21%	大賣/
2022/12/09	61	24.31	31	24.18	24.35	30	1,596	1.88%
2022/12/08	0	0.00	8	21.78	22.15	-8	1,270	-0.63%
2022/12/07	0	0.00	2	21.53	21.50	-2	1,260	-0.16%
2022/12/06	1	22.10	5	22.23	21.70	-4	1,258	-0.32%
2022/12/05	2	22.50	23	22.44	22.45	-21	1,245	-1.69%
2022/12/02	21	22.28	0	0.00	22.30	21	1,245	1.69%
2022/12/01	7	22.26	1	22.10	22.10	6	1,228	0.49%
2022/11/30	20	22.69	17	22.45	22.35	3	1,197	0.25%
2022/11/29	1	21.55	11	21.45	21.55	-10	1,118	-0.89%
2022/11/28	11	21.45	4	21.58	21.60	7	1,131	0.62%
2022/11/24	1	20.90	0	0.00	20.95	1	1,107	0.09%
2022/11/23	1	20.60	0	0.00	20.65	1	1,103	0.09%
2022/11/18	2	20.68	1	20.60	20.70	1	1,133	0.09%
2022/11/17	0	0.00	11	21.04	21.15	-11	1,134	-0.97%
2022/11/15	0	0.00	11	21.01	21.05	-11	1,105	-1.00%
2022/11/14	0	0.00	11	20.65	20.85	-11	1,094	-1.01%
2022/11/11	1	20.30	1	20.25	20.20	0	1,069	0.00%
2022/11/10	0	0.00	2	20.45	20.25	-2	1,075	-0.19%
2022/11/09	4	20.24	4	20.44	20.45	0	1,079	0.00%
2022/11/08	0	0.00	15	20.35	20.40	-15	1,073	-1.40%
2022/11/07	2	19.80	8	20.10	20.05	-6	1,075	-0.56%
2022/11/03	10	19.39	0	0.00	19.40	10	1,089	0.92%
2022/11/02	5	19.71	0	0.00	19.75	5	1,092	0.46%
2022/11/01	0	0.00	4	20.25	20.10	-4	1,114	-0.36%
2022/10/25	11	19.30	10	19.50	19.30	1	1,244	0.08%
2022/10/21	2	19.93	0	0.00	19.80	2	1,309	0.15%
2022/10/20	1.2	20.00	6	20.09	20.60	-4.8	1,366	-0.35%
2022/10/18	0	0.00	1	19.55	19.95	-1	1,365	-0.07%
2022/10/17	2	19.10	0	0.00	19.45	2	1,366	0.15%
2022/10/14	2	19.50	16	19.57	19.70	-14	1,366	-1.02%
2022/10/13	1	19.20	0	0.00	19.10	1	1,376	0.07%
2022/10/11	5	20.05	0	0.00	20.00	5	1,377	0.36%
2022/10/07	1	20.70	0	0.00	20.65	1	1,377	0.07%
2022/10/05	0	0.00	1	20.80	20.85	-1	1,433	-0.07%
2022/09/29	1	19.75	0	0.00	20.20	1	1,538	0.06%
2022/09/28	1.3	19.74	2	19.65	19.50	-0.7	1,517	-0.05%
2022/09/26	5	21.20	0	0.00	20.65	5	1,471	0.34%
2022/09/23	1	21.85	0.5	21.85	21.75	0.5	1,465	0.03%
2022/09/21	1	22.25	0	0.00	22.20	1	1,456	0.07%
2022/09/20	2	22.43	0	0.00	22.35	2	1,455	0.14%
2022/09/16	0	0.00	1	23.05	23.10	-1	1,452	-0.07%
2022/09/12	1	23.35	0	0.00	23.45	1	1,465	0.07%
2022/09/08	0	0.00	1	22.55	23.20	-1	1,468	-0.07%
2022/09/07	2	22.55	0	0.00	22.60	2	1,456	0.14%
2022/09/06	5	22.89	4	23.09	22.80	1	1,463	0.07%
2022/09/02	3.8	23.09	0	0.00	22.85	3.8	1,457	0.26%
2022/09/01	0	0.00	15	23.30	23.35	-15	1,440	-1.04%
2022/08/29	4	23.68	0	0.00	23.55	4	1,454	0.28%
2022/08/25	1	24.30	0	0.00	24.30	1	1,440	0.07%
2022/08/24	11	24.49	0	0.00	24.50	11	1,441	0.76%
2022/08/23	10.1	23.95	0	0.00	23.80	10.1	1,427	0.71%
2022/08/22	0	0.00	1	24.35	24.25	-1	1,430	-0.07%
2022/08/18	0	0.00	4	24.08	24.20	-4	1,420	-0.28%
2022/08/15	0	24.05	0	0.00	24.15	0	1,422	0.00%
2022/08/12	0	0.00	1	24.15	23.95	-1	1,419	-0.07%
2022/08/11	0	0.00	3	23.75	23.65	-3	1,412	-0.21%
2022/08/10	16.1	23.21	0	0.00	23.15	16.1	1,414	1.14%
2022/08/09	1	22.80	0	0.00	23.00	1	1,400	0.07%
2022/08/08	2	22.35	0	0.00	22.55	2	1,397	0.14%
2022/08/05	2	22.65	54	22.81	22.85	-52	1,382	-3.76%
2022/08/04	6.1	22.66	3	22.57	22.75	3.1	1,417	0.22%
2022/07/28	1	25.55	1	25.10	25.05	0	1,412	0.00%
2022/07/27	0.1	27.76	0	0.00	27.85	0.1	1,352	0.01%
2022/07/26	1	28.40	0	0.00	28.40	1	1,290	0.08%
2022/07/25	1	28.45	0	0.00	28.50	1	1,267	0.08%
2022/07/21	0.2	28.40	0	0.00	28.30	0.2	1,283	0.02%
2022/07/18	0	0.00	6	27.02	27.70	-6	1,286	-0.47%
2022/07/14	1.1	26.83	0	0.00	27.15	1.1	1,292	0.09%
2022/07/13	1	27.00	5	27.10	27.00	-4	1,284	-0.31%
2022/07/12	0	0.00	2	26.38	25.85	-2	1,265	-0.16%
2022/07/08	4.1	28.02	0	0.00	27.85	4.1	1,235	0.33%
2022/07/07	2	28.33	0	0.00	28.30	2	1,222	0.16%
2022/07/06	1	28.95	7	29.29	28.50	-6	1,206	-0.50%
2022/07/01	2	30.05	0	0.00	29.50	2	1,296	0.15%
2022/06/27	0	0.00	3	31.70	31.90	-3	1,364	-0.22%
2022/06/21	0	0.00	1	31.00	31.00	-1	1,587	-0.06%
2022/06/20	0	0.00	1	30.40	30.10	-1	1,671	-0.06%
2022/06/16	0	0.00	2	32.05	31.60	-2	1,702	-0.12%
2022/06/14	1	31.60	0	0.00	32.20	1	1,749	0.06%
2022/05/31	2	31.40	0	0.00	31.40	2	2,158	0.09%
2022/05/30	0	0.00	3	31.32	31.35	-3	2,347	-0.13%
2022/05/25	0	0.00	3	30.90	30.90	-3	2,566	-0.12%
2022/05/24	0	0.00	10	30.90	30.80	-10	2,629	-0.38%
2022/05/20	0	0.00	9	31.10	31.10	-9	2,740	-0.33%
2022/05/19	1	30.60	1	30.40	30.75	0	2,790	0.00%
2022/05/18	2	30.85	7	31.06	31.10	-5	2,821	-0.18%
2022/05/17	1	30.40	0	0.00	30.30	1	2,839	0.04%
2022/05/13	0	0.00	1	29.50	29.60	-1	2,969	-0.03%
2022/05/12	0.1	29.60	1	28.90	28.85	-0.9	3,237	-0.03%
2022/05/11	2.1	30.19	0	0.00	30.05	2.1	3,340	0.06%
2022/05/10	7	30.27	2	30.70	30.70	5	3,403	0.15%
2022/05/09	10	31.64	0	0.00	31.60	10	3,378	0.30%
2022/04/29	0	0.00	1	33.15	33.25	-1	3,440	-0.03%
2022/04/28	1	32.55	10	33.00	32.95	-9	3,471	-0.26%
2022/04/22	0.1	33.70	0	0.00	33.65	0.1	3,553	0.00%
2022/04/20	1	33.45	4	33.48	33.85	-3	3,598	-0.08%
2022/04/18	0	0.00	7	33.10	33.15	-7	3,647	-0.19%
2022/04/14	10	33.85	1	33.85	33.95	9	3,927	0.23%
2022/04/13	6	33.90	2	33.50	33.90	4	3,968	0.10%
2022/04/12	2	33.25	1	33.40	33.25	1	3,998	0.03%
2022/04/11	6.1	33.86	10	33.85	33.60	-3.9	4,014	-0.10%
2022/04/08	3	34.23	4	34.25	34.40	-1	4,003	-0.02%
2022/04/06	1	35.05	0	0.00	34.95	1	3,999	0.03%
2022/04/01	2	35.00	2	35.00	35.25	0	4,000	0.00%
2022/03/31	0	0.00	1	35.20	35.00	-1	4,005	-0.02%
2022/03/30	1	35.35	0	0.00	35.35	1	4,031	0.02%
2022/03/29	0	0.00	10	35.35	35.30	-10	4,053	-0.25%
2022/03/28	0	0.00	0.1	35.30	35.50	-0.1	4,145	0.00%
2022/03/25	14	36.04	30	36.00	35.95	-16	4,160	-0.38%
2022/03/24	21	35.87	9	35.71	35.90	12	4,090	0.29%
2022/03/23	0	0.00	2	35.53	35.55	-2	4,031	-0.05%
2022/03/22	0	0.00	5.1	34.85	34.95	-5.1	3,982	-0.13%
2022/03/21	0.1	35.10	1	34.90	35.15	-0.9	4,003	-0.02%
2022/03/18	8	34.73	1	34.95	34.70	7	4,014	0.17%
2022/03/17	1	33.95	13	34.44	34.45	-12	4,082	-0.29%
2022/03/16	2	33.85	5	33.95	33.70	-3	4,092	-0.07%
2022/03/15	4	33.90	0	0.00	33.80	4	4,108	0.10%
2022/03/14	0.1	34.20	5	34.35	34.15	-4.9	4,155	-0.12%
2022/03/11	2	34.05	15	34.38	34.20	-13	4,189	-0.31%
2022/03/10	4	34.35	0	0.00	34.30	4	4,201	0.10%
2022/03/09	0	0.00	1	34.20	34.00	-1	4,225	-0.02%
2022/03/08	1	34.05	11	34.05	33.70	-10	4,261	-0.23%
2022/03/07	2	34.83	30	34.72	34.60	-28	4,226	-0.66%
2022/03/04	5	35.55	10	36.00	35.60	-5	4,253	-0.12%
2022/03/03	7	36.03	38	36.16	36.25	-31	4,266	-0.73%
2022/03/01	2	35.35	0.1	35.55	35.60	1.9	4,205	0.05%
2022/02/25	0	0.00	1	34.20	34.55	-1	4,292	-0.02%
2022/02/24	16	34.58	2	34.25	34.20	14	4,334	0.32%
2022/02/22	2	35.10	0	0.00	34.90	2	4,492	0.04%
2022/02/21	0	0.00	1	35.55	35.50	-1	4,532	-0.02%
2022/02/18	11	35.15	0	0.00	35.15	11	4,592	0.24%
2022/02/17	0	0.00	1	35.35	35.25	-1	4,631	-0.02%
2022/02/16	1	35.15	0	0.00	35.35	1	4,720	0.02%
2022/02/15	1.3	35.25	1	35.55	35.25	0.3	4,848	0.01%
2022/02/14	50	35.93	52	35.62	35.55	-2	4,982	-0.04%
2022/02/11	2	35.75	5	35.46	35.65	-3	5,007	-0.06%
2022/02/10	1	34.95	3	34.98	35.10	-2	4,961	-0.04%
2022/02/08	5	34.56	2	34.65	34.55	3	5,261	0.06%
2022/02/07	0	0.00	3.1	33.58	34.30	-3.1	5,345	-0.06%
2022/01/26	2	32.98	0	0.00	32.95	2	5,463	0.04%
2022/01/25	12	33.04	2	33.00	33.00	10	5,690	0.18%
2022/01/24	4	33.43	2	33.40	33.35	2	5,776	0.03%
2022/01/21	2	34.05	0	0.00	33.90	2	5,853	0.03%
2022/01/19	2	34.75	5	34.64	34.20	-3	6,055	-0.05%
2022/01/18	0	0.00	2	34.35	34.25	-2	6,154	-0.03%
2022/01/14	2	34.00	0	0.00	33.70	2	6,577	0.03%
2022/01/12	2	33.55	0	0.00	33.75	2	6,994	0.03%
2022/01/11	15	33.42	0	0.00	33.55	15	7,192	0.21%
2022/01/10	95.1	33.96	2	34.10	33.80	93.1	7,561	1.23%
2022/01/07	9	35.87	9	35.80	34.75	0	7,773	0.00%
2022/01/06	0	0.00	3	34.80	35.00	-3	8,183	-0.04%
2022/01/04	0	0.00	3	35.02	34.90	-3	9,196	-0.03%
2022/01/03	0	0.00	1	35.05	35.05	-1	9,664	-0.01%
2021/12/30	3.1	34.85	5	34.65	34.70	-1.9	10,188	-0.02%
2021/12/29	2	34.80	1	34.80	34.80	1	10,745	0.01%
2021/12/28	0	0.00	0.2	34.35	34.35	-0.2	11,326	0.00%
2021/12/27	0	0.00	0.1	34.55	34.30	-0.1	11,903	0.00%
2021/12/24	1	35.10	1	35.10	34.60	0	12,609	0.00%
2021/12/22	1	34.50	2	34.70	34.65	-1	16,436	-0.01%
2021/12/21	1	34.20	0	0.00	34.10	1	17,341	0.01%
2021/12/20	5	33.55	0	0.00	33.55	5	18,710	0.03%
2021/12/16	3	33.32	0	0.00	33.30	3	19,482	0.02%
2021/12/15	31	33.33	0	0.00	33.35	31	19,611	0.16%
2021/12/14	7.2	33.59	1	33.65	33.50	6.2	19,983	0.03%
2021/12/13	4.4	33.89	0	0.00	33.80	4.4	20,189	0.02%
2021/12/10	32	34.28	0	0.00	34.30	32	20,181	0.16%
2021/12/09	3.1	34.60	0	0.00	34.60	3.1	20,175	0.02%
2021/12/08	0	0.00	5	35.20	34.90	-5	20,189	-0.02%
2021/12/03	0	0.00	4	34.40	34.30	-4	20,129	-0.02%
2021/12/01	7	33.72	2	34.13	34.20	5	20,143	0.02%
2021/11/30	4	34.15	2	34.00	33.90	2	20,191	0.01%
2021/11/29	8.3	33.84	2	33.95	34.15	6.3	20,235	0.03%
2021/11/26	3	35.15	0	0.00	35.15	3	20,251	0.01%
2021/11/25	9	35.92	8	35.73	35.75	1	20,268	0.00%
2021/11/24	2	35.53	0	0.00	35.90	2	20,156	0.01%
2021/11/23	3	34.80	0	0.00	34.85	3	20,057	0.01%
2021/11/22	14	34.90	1	34.85	34.85	13	20,073	0.06%
2021/11/19	2	35.00	3.2	35.08	35.00	-1.2	20,029	-0.01%
2021/11/18	6.3	34.95	3.5	34.98	35.05	2.8	19,973	0.01%
2021/11/17	1.1	35.11	0	0.00	35.00	1.1	19,924	0.01%
2021/11/16	7.4	35.37	0	0.00	35.35	7.4	19,846	0.04%
2021/11/15	2.1	35.64	3	35.60	35.50	-0.9	19,865	0.00%
2021/11/12	5.6	36.04	1	35.85	35.90	4.6	19,827	0.02%
2021/11/11	7.5	35.79	2	35.85	35.75	5.5	19,643	0.03%
2021/11/10	32.7	36.69	24	36.81	36.15	8.7	19,500	0.04%
2021/11/09	16	36.42	3	36.23	36.50	13	19,246	0.07%
2021/11/08	12.3	36.78	0	0.00	36.30	12.3	19,157	0.06%
2021/11/05	2	36.93	0.5	36.60	36.90	1.5	18,943	0.01%
2021/11/03	6	36.17	0	0.00	36.50	6	18,843	0.03%
2021/11/02	60.5	36.37	0	0.00	36.30	60.5	18,774	0.32%
2021/11/01	0	0.00	0.1	37.40	37.25	-0.1	18,807	0.00%
2021/10/29	1	37.10	3	37.17	37.15	-2	18,740	-0.01%
2021/10/28	8	36.69	0	0.00	36.75	8	18,731	0.04%
2021/10/27	6	36.91	5	37.45	37.40	1	18,723	0.01%
2021/10/26	1	37.50	0	0.00	37.10	1	18,806	0.01%
2021/10/25	6	37.52	5	37.90	38.15	1	18,698	0.01%
2021/10/22	71.3	37.73	5.4	38.35	37.45	66	18,631	0.35%
2021/10/21	4	38.93	1	39.20	39.35	3	18,376	0.02%
2021/10/20	22.2	39.02	13	39.05	38.85	9.2	18,247	0.05%
2021/10/19	4	39.93	12	39.98	40.05	-8	18,122	-0.04%
2021/10/18	29.7	40.22	32	40.20	39.90	-2.3	17,952	-0.01%
2021/10/15	7	39.61	6	39.35	39.35	1	17,673	0.01%
2021/10/14	9.2	39.31	7	40.11	39.50	2.2	17,490	0.01%
2021/10/13	12	42.28	25.1	41.84	41.40	-13.1	16,976	-0.08%
2021/10/12	57	43.23	68	43.73	42.45	-11	16,720	-0.07%
2021/10/08	70.1	44.45	67.3	43.56	43.20	2.8	16,080	0.02%
2021/10/07	23	43.61	38.3	43.57	44.50	-15.3	15,724	-0.10%
2021/10/06	31	44.55	36	44.84	43.95	-5	15,314	-0.03%
2021/10/05	110	44.02	244	44.02	45.10	-134	14,841	-0.90%	大買/大賣/鉅額交易
2021/10/04	119	45.20	194	44.64	43.20	-75	14,349	-0.52%	大買/大賣/
2021/10/01	28	44.48	77	45.13	44.45	-49	13,867	-0.35%
2021/09/30	147	46.26	36	46.53	46.30	111	13,336	0.83%	大買/鉅額交易
2021/09/29	190	45.69	189	46.15	46.15	1	12,071	0.01%	大買/大賣/
2021/09/28	74	43.07	104	43.29	43.95	-30	9,851	-0.30%	大賣/
2021/09/27	60	41.12	88	42.51	43.10	-28	10,849	-0.26%
2021/09/24	29	38.75	15	39.00	39.30	14	10,371	0.13%
2021/09/23	29	37.45	29	38.01	38.50	0	10,127	0.00%
2021/09/22	0	0.00	10	35.35	36.30	-10	9,916	-0.10%
2021/09/17	25	36.00	26	35.82	36.10	-1	9,856	-0.01%
2021/09/16	27	35.55	6	35.50	35.50	21	9,546	0.22%
2021/09/15	3	35.13	0	0.00	35.00	3	9,383	0.03%
2021/09/14	6	35.30	1	35.50	35.30	5	9,400	0.05%
2021/09/13	3	35.27	1	35.35	35.55	2	9,457	0.02%
2021/09/10	2	34.83	11	35.08	35.20	-9	9,522	-0.09%
2021/09/09	11	34.39	0	0.00	34.40	11	9,570	0.11%
2021/09/08	0	0.00	10	34.70	34.60	-10	9,607	-0.10%
2021/09/07	3	35.50	2	35.50	35.30	1	9,788	0.01%
2021/09/06	1	35.70	1	35.15	34.95	0	9,829	0.00%
2021/09/03	5	35.90	0	0.00	35.85	5	9,820	0.05%
2021/09/02	2	35.55	0	0.00	35.10	2	9,893	0.02%
2021/09/01	0	0.00	2	39.43	39.40	-2	9,867	-0.02%
2021/08/31	9	39.51	4	39.25	39.50	5	9,833	0.05%
2021/08/30	12	39.20	0	0.00	39.30	12	9,958	0.12%
2021/08/27	1	39.15	20	39.20	39.20	-19	10,221	-0.19%
2021/08/26	0	0.00	21	38.85	39.10	-21	10,416	-0.20%
2021/08/24	4	38.75	9	38.63	38.60	-5	11,173	-0.04%
2021/08/23	1	38.05	2	38.13	38.00	-1	11,436	-0.01%
2021/08/19	0	0.00	1	36.95	36.55	-1	11,668	-0.01%
2021/08/18	2	35.28	3	35.60	36.30	-1	12,004	-0.01%
2021/08/17	1	35.85	0	0.00	35.80	1	12,333	0.01%
2021/08/16	4	36.58	1.3	36.22	36.40	2.8	12,405	0.02%
2021/08/13	3	37.37	0	0.00	37.05	3	12,531	0.02%
2021/08/12	20	37.80	8	37.90	37.85	12	12,625	0.10%
2021/08/11	10	38.10	0	0.00	37.60	10	12,735	0.08%
2021/08/10	12	37.85	2	38.40	38.40	10	12,857	0.08%
2021/08/09	13	38.22	0	0.00	38.10	13	12,979	0.10%
2021/08/06	27	37.71	19	38.23	38.65	8	13,103	0.06%
2021/08/05	69.2	38.32	38	38.32	38.35	31.2	13,204	0.24%
2021/08/04	1	40.00	5	39.94	39.90	-4	13,244	-0.03%
2021/08/03	5	39.90	7	39.89	39.85	-2	13,479	-0.01%
2021/08/02	26	40.46	4	40.46	40.55	22	13,761	0.16%
2021/07/30	25	39.52	22	39.34	39.70	3	14,299	0.02%
2021/07/29	11	39.09	0	0.00	39.10	11	14,485	0.08%
2021/07/28	16	38.28	14	38.44	38.80	2	14,616	0.01%
2021/07/27	6	38.60	23	38.72	38.50	-17	14,856	-0.11%
2021/07/26	17	38.97	42	39.24	39.00	-25	15,191	-0.16%
2021/07/23	24	38.90	2	39.05	39.10	22	15,448	0.14%
2021/07/22	30	38.00	8	38.09	37.90	22	15,475	0.14%
2021/07/20	14	38.40	39	38.61	38.40	-25	15,616	-0.16%
2021/07/19	19	38.85	2.3	38.86	39.25	16.7	15,751	0.11%
2021/07/16	12	38.52	30	38.72	38.80	-18	16,273	-0.11%
2021/07/15	12	38.66	4	38.56	38.80	8	16,387	0.05%
2021/07/13	8	37.64	0	0.00	37.35	8	17,169	0.05%
2021/07/12	5	38.53	5	38.74	38.30	0	17,598	0.00%
2021/07/09	0	0.00	4	38.11	38.70	-4	18,127	-0.02%
2021/07/08	5	38.81	8	38.66	38.85	-3	18,268	-0.02%
2021/07/07	3	38.12	6	38.15	38.15	-3	18,376	-0.02%
2021/07/06	19	38.58	16	39.09	39.20	3	18,553	0.02%
2021/07/05	45	39.28	17	39.64	39.20	28	18,734	0.15%
2021/07/02	135.6	42.16	96.1	42.44	39.05	39.5	18,592	0.21%	大買/
2021/07/01	52.1	40.32	110.1	40.55	41.60	-58.1	16,770	-0.35%	大賣/
2021/06/30	14	37.76	57	37.48	37.85	-43	16,020	-0.27%
2021/06/29	2	37.28	4	37.74	37.00	-2	16,016	-0.01%
2021/06/28	14	36.63	28	36.99	37.20	-14	16,233	-0.09%
2021/06/25	8	36.82	79	36.77	36.50	-71	16,401	-0.43%
2021/06/24	1	36.30	14	36.55	36.90	-13	16,599	-0.08%
2021/06/23	37	36.21	20	36.76	36.25	17	16,759	0.10%
2021/06/22	27	36.08	1	36.00	36.15	26	16,898	0.15%
2021/06/21	1	35.20	21	35.57	35.20	-20	17,031	-0.12%
2021/06/18	0	0.00	10	36.43	36.20	-10	17,123	-0.06%
2021/06/17	1	36.75	0.7	36.80	36.80	0.4	17,349	0.00%
2021/06/16	4	36.99	24	36.95	36.50	-20	17,461	-0.11%
2021/06/15	23	36.26	4	36.26	36.45	19	17,428	0.11%
2021/06/11	15	36.65	4	36.18	36.15	11	17,474	0.06%
2021/06/10	19	35.83	14	35.73	36.45	5	17,662	0.03%
2021/06/09	12	36.63	14	36.91	36.50	-2	17,718	-0.01%
2021/06/08	50	37.21	39	37.27	37.05	11	17,866	0.06%
2021/06/07	5	37.44	32	37.22	37.20	-27	18,242	-0.15%
2021/06/04	30	37.63	26.3	37.68	37.45	3.7	18,638	0.02%
2021/06/03	18	37.31	6	37.25	37.10	12	19,392	0.06%
2021/06/02	73	37.49	51	37.84	36.60	22	20,601	0.11%
2021/06/01	5	35.64	28	35.45	35.90	-23	20,663	-0.11%
2021/05/31	34	36.34	52	35.72	35.60	-18	21,267	-0.08%
2021/05/28	16	34.98	24	34.97	34.85	-8	21,037	-0.04%
2021/05/27	40	34.15	35	33.96	34.20	5	21,094	0.02%
2021/05/26	132	34.09	34	34.11	34.05	98	21,248	0.46%	大買/
2021/05/25	49	34.90	43	34.83	35.50	6	21,140	0.03%
2021/05/24	6	32.25	1	32.40	32.30	5	21,628	0.02%
2021/05/21	4	31.75	84	32.18	32.25	-80	22,278	-0.36%
2021/05/20	59	30.97	6	31.68	30.85	53	22,314	0.24%
2021/05/19	11	31.41	6	31.93	32.10	5	22,379	0.02%
2021/05/18	10	30.85	6	31.23	31.65	4	22,487	0.02%
2021/05/17	51.1	29.01	7	29.88	29.00	44.1	22,431	0.20%
2021/05/14	19	31.85	10	32.45	31.80	9	22,296	0.04%
2021/05/13	19	32.22	4	32.28	31.65	15	22,147	0.07%
2021/05/12	38	32.90	37	32.49	32.20	1	22,025	0.00%
2021/05/11	41	35.16	28	35.61	35.00	13	21,745	0.06%
2021/05/10	17	36.49	28	36.55	36.90	-11	21,516	-0.05%
2021/05/07	155	36.44	90	37.70	36.55	65	21,201	0.31%	大買/
2021/05/06	25	40.37	7	39.74	39.75	18	20,640	0.09%
2021/05/05	1	39.50	9	39.84	39.85	-8	20,309	-0.04%
2021/05/04	11	39.75	23	40.02	39.05	-12	20,186	-0.06%
2021/05/03	28	44.65	47.3	43.90	43.15	-19.3	19,931	-0.10%
2021/04/29	28	43.40	17	42.96	43.75	11	19,648	0.06%
2021/04/28	22	42.14	0	0.00	42.20	22	19,415	0.11%
2021/04/27	4	42.66	0	0.00	42.40	4	19,387	0.02%
2021/04/26	10	41.98	23	42.48	42.90	-13	19,333	-0.07%
2021/04/23	12	42.28	16	43.33	42.15	-4	19,330	-0.02%
2021/04/22	51	45.68	39.1	46.50	43.90	11.9	19,196	0.06%
2021/04/21	24	43.31	16.1	43.48	43.85	7.9	18,650	0.04%
2021/04/20	19.1	43.39	30	43.65	43.50	-10.9	18,536	-0.06%
2021/04/19	39.3	44.22	43.5	44.69	45.40	-4.1	18,243	-0.02%
2021/04/16	47	41.28	35	41.34	41.85	12	17,802	0.07%
2021/04/15	95	39.91	38	39.76	39.70	57	17,843	0.32%
2021/04/14	13	38.60	8	39.07	37.75	5	17,911	0.03%
2021/04/13	11	38.44	6.3	38.59	38.20	4.7	17,898	0.03%
2021/04/12	9	39.17	12	39.47	38.80	-3	17,800	-0.02%
2021/04/09	2	37.75	8.2	37.47	37.60	-6.2	17,620	-0.04%
2021/04/08	10	36.49	16	36.79	36.70	-6	17,569	-0.03%
2021/04/07	15.2	36.61	0	0.00	36.60	15.2	17,749	0.09%
2021/04/06	2	36.88	2	36.95	37.05	0	17,717	0.00%
2021/04/01	2	36.70	2	36.63	36.70	0	17,629	0.00%
2021/03/31	38	36.78	9	37.04	37.30	29	17,516	0.17%
2021/03/30	5	35.98	3	35.83	36.20	2	17,267	0.01%
2021/03/29	7	35.94	10.1	35.80	35.15	-3.1	17,241	-0.02%
2021/03/26	4	34.93	4	34.75	34.75	0	17,774	0.00%
2021/03/25	15	34.74	7	35.02	34.20	8	17,695	0.05%
2021/03/24	2	34.10	23	34.42	34.60	-21	17,537	-0.12%
2021/03/23	18	34.10	13	33.89	33.85	5	17,399	0.03%
2021/03/22	4	34.04	1	33.75	33.80	3	17,312	0.02%
2021/03/19	0	0.00	6.6	33.22	33.20	-6.6	17,702	-0.04%
2021/03/18	8	33.34	32	33.34	33.50	-24	17,826	-0.13%
2021/03/17	2	33.25	3.2	32.87	32.85	-1.2	17,767	-0.01%
2021/03/16	9.3	33.01	14	32.67	33.05	-4.7	17,849	-0.03%
2021/03/15	7.1	33.52	13	33.33	33.40	-5.9	17,647	-0.03%
2021/03/12	11	32.88	14.3	33.20	33.40	-3.3	17,469	-0.02%
2021/03/11	32.4	33.31	8	33.09	33.05	24.4	17,334	0.14%
2021/03/10	66.1	33.51	101	33.50	33.55	-34.9	17,100	-0.20%	大賣/
2021/03/09	62	32.61	22	32.85	32.75	40	16,543	0.24%
2021/03/08	26	32.43	39.5	32.32	33.20	-13.5	15,618	-0.09%
2021/03/05	66.3	30.27	44	30.01	30.30	22.3	14,299	0.16%
2021/03/04	10.2	30.72	49	30.62	30.80	-38.8	13,634	-0.28%
2021/03/03	2.1	28.94	13	28.85	28.90	-10.9	12,912	-0.08%
2021/03/02	14	28.86	9	28.67	28.50	5	12,833	0.04%
2021/02/26	9.9	29.18	28	29.24	29.55	-18.1	12,619	-0.14%
2021/02/25	20	28.61	8	28.76	29.05	12	12,458	0.10%
2021/02/24	42	29.38	80	30.34	28.20	-38	12,239	-0.31%
2021/02/23	3	29.00	50.6	29.20	29.85	-47.6	11,405	-0.42%
2021/02/22	6	26.83	24	26.84	27.15	-18	10,711	-0.17%
2021/02/19	3	26.25	28	26.72	26.70	-25	10,613	-0.24%
2021/02/18	18	25.64	23	26.12	26.00	-5	10,517	-0.05%
2021/02/17	7	24.71	7	24.90	25.00	0	10,474	0.00%
2021/02/05	5	23.40	5	23.90	23.75	0	10,436	0.00%
2021/02/01	4	22.70	4	23.30	23.40	0	11,368	0.00%
2021/01/28	30	23.01	0	0.00	23.00	30	11,437	0.26%
2021/01/27	9	23.53	0	0.00	23.60	9	11,431	0.08%
2021/01/26	10	23.50	0	0.00	23.50	10	11,527	0.09%
2021/01/22	25	23.50	10	23.60	23.80	15	11,647	0.13%
2021/01/21	23	23.51	0	0.00	23.35	23	11,665	0.20%
2021/01/18	5	24.55	5	24.85	24.60	0	11,897	0.00%
2021/01/15	5	25.56	5	25.65	25.55	0	11,857	0.00%
2021/01/14	20	26.53	10	26.35	26.45	10	11,857	0.08%
2021/01/13	7	26.86	2	27.00	26.70	5	11,852	0.04%
2021/01/12	3	27.15	5.2	27.08	26.80	-2.2	11,835	-0.02%
2021/01/11	10	27.45	0	0.00	27.45	10	11,797	0.08%
2021/01/08	17	27.42	5.2	28.29	27.60	11.8	12,139	0.10%
2021/01/07	4	27.23	36	27.27	27.80	-32	11,721	-0.27%
2021/01/06	5	26.00	40.5	25.15	25.30	-35.5	11,316	-0.31%
2021/01/04	8	25.62	4	25.75	25.75	4	11,234	0.04%
2020/12/31	17	25.31	10	25.20	25.45	7	11,063	0.06%
2020/12/30	20	24.83	24	25.74	24.70	-4	10,787	-0.04%
2020/12/29	0	0.00	13	24.96	24.90	-13	10,551	-0.12%
2020/12/25	0	0.00	2	24.90	24.50	-2	10,374	-0.02%
2020/12/24	0	0.00	2	24.55	24.45	-2	10,343	-0.02%
2020/12/23	6	24.72	21.1	25.05	24.15	-15.1	10,293	-0.15%
2020/12/22	38	24.72	58	24.67	23.90	-20	10,240	-0.20%
2020/12/21	23	23.01	33.3	23.38	23.65	-10.3	9,761	-0.11%
2020/12/18	3	23.00	5	23.15	22.90	-2	9,782	-0.02%
2020/12/17	12	23.22	8	23.23	23.20	4	9,962	0.04%
2020/12/16	1	23.60	2.1	23.70	23.65	-1.1	10,263	-0.01%
2020/12/15	66	24.01	16.4	23.65	23.35	49.6	10,737	0.46%
2020/12/14	13	24.87	89.1	24.44	25.00	-76.1	10,800	-0.71%
2020/12/11	1	23.80	53	23.81	23.70	-52	10,830	-0.48%
2020/12/10	0	0.00	59.2	24.00	23.55	-59.2	11,161	-0.53%
2020/12/09	15.1	23.01	100	23.10	23.00	-84.9	11,227	-0.76%
2020/12/08	0	0.00	17	23.30	23.15	-17	12,079	-0.14%
2020/12/07	44	23.35	1	23.80	23.20	43	12,792	0.34%
2020/12/04	1	23.45	33.1	23.61	23.60	-32.1	12,743	-0.25%
2020/12/03	1	22.20	0	0.00	22.65	1	12,647	0.01%
2020/12/02	11	22.87	1	22.55	22.55	10	12,928	0.08%
2020/12/01	2	23.25	0	0.00	23.15	2	12,826	0.02%
2020/11/30	70	23.51	26	23.45	23.80	44	12,732	0.35%
2020/11/25	10	22.80	33	23.01	23.00	-23	12,613	-0.18%
2020/11/24	1	22.80	5	22.90	22.80	-4	12,566	-0.03%
2020/11/20	15	22.65	20.1	22.70	22.80	-5.1	12,438	-0.04%
2020/11/18	1	22.90	0.1	23.00	22.85	0.9	12,469	0.01%
2020/11/17	2	22.25	23	22.85	22.90	-21	12,487	-0.17%
2020/11/16	19	22.31	20	22.80	22.80	-1	12,582	-0.01%
2020/11/13	3	22.95	0	0.00	23.10	3	12,481	0.02%
2020/11/12	18	23.38	1	24.20	23.45	17	12,626	0.13%
2020/11/11	45	24.10	6	24.08	23.95	39	12,531	0.31%
2020/11/10	0	0.00	21	23.01	23.20	-21	12,053	-0.17%
2020/11/09	0	0.00	2	22.80	22.95	-2	11,838	-0.02%
2020/11/06	40	22.04	0	0.00	22.25	40	11,664	0.34%
2020/11/05	40	22.09	10	22.20	22.20	30	11,580	0.26%
2020/11/04	20	22.48	0	0.00	22.45	20	11,504	0.17%
2020/11/03	0	0.00	20.4	22.60	22.40	-20.4	11,397	-0.18%
2020/11/02	0	0.00	2	22.60	22.20	-2	11,280	-0.02%
2020/10/30	23	22.15	0	0.00	21.85	23	11,172	0.21%
2020/10/29	80	22.13	4	22.45	22.50	76	11,001	0.69%
2020/10/28	2	22.00	2	22.28	22.15	0	10,884	0.00%
2020/10/27	3	22.29	23.7	22.29	22.10	-20.7	10,722	-0.19%
2020/10/26	5	22.04	2	22.10	21.80	3	10,449	0.03%
2020/10/23	4	21.93	2	21.68	21.65	2	10,299	0.02%
2020/10/22	0	0.00	1	21.40	21.25	-1	10,209	-0.01%
2020/10/21	6	21.08	0	0.00	21.45	6	10,110	0.06%
2020/10/20	0	0.00	2	21.20	21.15	-2	10,058	-0.02%
2020/10/19	25	21.60	3	21.70	21.60	22	10,002	0.22%
2020/10/16	32	22.05	9	22.33	21.50	23	9,939	0.23%
2020/10/15	6	21.90	7	21.81	21.90	-1	9,479	-0.01%
2020/10/14	6	20.95	10	21.48	21.70	-4	9,276	-0.04%
2020/10/13	3	20.62	52.2	20.97	20.55	-49.2	8,991	-0.55%
2020/10/12	20	20.35	0.1	20.35	20.35	19.9	8,798	0.23%
2020/10/08	0	0.00	20.2	19.98	20.00	-20.2	8,727	-0.23%
2020/10/06	0	0.00	37	20.05	20.05	-37	8,698	-0.43%
2020/10/05	1	19.65	0	0.00	19.75	1	8,660	0.01%
2020/09/29	13	19.49	2	19.85	19.40	11	8,600	0.13%
2020/09/28	2	19.35	3	19.30	19.65	-1	8,546	-0.01%
2020/09/25	0	0.00	36	19.52	18.90	-36	8,516	-0.42%
2020/09/24	112	19.75	5	19.86	19.25	107	8,326	1.29%	大買/鉅額交易
2020/09/23	0	0.00	11	21.45	20.80	-11	8,001	-0.14%
2020/09/22	33	20.85	30	21.07	21.45	3	7,815	0.04%
2020/09/21	24	21.79	13	21.70	21.70	11	7,557	0.15%
2020/09/18	35.7	21.89	15	22.10	21.90	20.7	7,176	0.29%
2020/09/17	42	21.69	86	21.73	22.45	-44	6,583	-0.67%
2020/09/16	51.1	20.88	7	20.88	20.80	44.1	5,838	0.76%
2020/09/15	85	20.93	135	20.70	22.00	-50	5,536	-0.90%	大賣/
2020/09/14	92	20.49	35	20.72	20.55	57	5,082	1.12%
2020/09/11	53	22.57	51	22.91	21.00	2	4,814	0.04%
2020/09/10	62	21.50	147.5	20.92	21.50	-85.5	3,904	-2.19%	大賣/
2020/09/09	15	19.20	26	19.36	19.55	-11	3,151	-0.35%
2020/09/08	53	19.82	5.2	19.94	19.65	47.8	3,089	1.55%
2020/09/07	87	20.16	245	20.22	20.20	-158	2,992	-5.28%	大賣/鉅額交易
2020/09/03	7	19.39	5	19.24	19.35	2	2,709	0.07%
2020/09/02	3	18.90	5	19.10	18.95	-2	2,691	-0.07%
2020/09/01	5	18.60	0	0.00	18.65	5	2,688	0.19%
2020/08/31	0	0.00	0	19.15	19.10	0	2,708	0.00%
2020/08/28	15	19.32	10	19.65	19.25	5	2,748	0.18%
2020/08/27	10	19.35	0	0.00	19.25	10	2,786	0.36%
2020/08/26	0	0.00	3.1	19.70	19.70	-3.1	2,759	-0.11%
2020/08/25	0	0.00	3	19.85	19.80	-3	2,766	-0.11%
2020/08/24	0	0.00	2	20.00	19.95	-2	2,729	-0.07%
2020/08/21	5	19.80	15	19.95	19.70	-10	2,677	-0.37%
2020/08/20	20	19.05	38	19.68	19.30	-18	2,571	-0.70%
2020/08/19	1	19.80	13	19.61	19.40	-12	2,435	-0.49%
2020/08/18	33	19.72	67	19.94	19.45	-34	2,370	-1.43%
2020/08/17	6	18.60	52	18.85	18.80	-46	2,200	-2.09%
2020/08/14	0	0.00	1	18.05	18.10	-1	2,122	-0.05%
2020/08/12	10	17.85	0	0.00	17.90	10	2,490	0.40%
2020/08/11	0	0.00	30	18.01	17.95	-30	2,534	-1.18%
2020/08/10	0	0.00	7	18.09	18.10	-7	2,577	-0.27%
2020/08/05	5	17.45	0	0.00	17.40	5	2,620	0.19%
2020/07/28	2	16.93	0	0.00	16.75	2	3,003	0.07%
2020/07/27	21	17.27	1	17.35	17.20	20	3,082	0.65%
2020/07/24	6	17.97	0	0.00	17.75	6	3,109	0.19%
2020/07/23	10	17.95	13	18.25	18.20	-3	3,102	-0.10%
2020/07/22	1	19.10	0	0.00	19.20	1	3,089	0.03%
2020/07/21	1	19.00	0	0.00	19.10	1	3,063	0.03%
2020/07/07	1	19.20	0	0.00	19.20	1	3,312	0.03%
2020/07/01	0	0.00	7	18.95	19.05	-7	3,378	-0.21%
2020/06/29	0	0.00	4	19.00	18.85	-4	3,423	-0.12%
2020/06/23	18	19.03	1	18.95	18.95	17	3,508	0.48%
2020/06/22	1	19.20	13	19.30	19.10	-12	3,545	-0.34%
2020/06/18	1	18.95	0	0.00	19.10	1	3,557	0.03%
2020/06/17	0.2	19.00	0	0.00	18.95	0.2	3,564	0.00%
2020/06/16	0	0.00	6	19.00	19.05	-6	3,630	-0.17%
2020/06/10	1	19.35	0	0.00	19.40	1	3,726	0.03%
2020/06/09	1	19.50	0	0.00	19.55	1	3,734	0.03%
2020/06/05	12	19.39	0	0.00	19.45	12	3,713	0.32%
2020/06/04	0	0.00	3	19.65	19.50	-3	3,651	-0.08%
2020/06/01	0	0.00	4	19.50	19.35	-4	3,531	-0.11%
2020/05/29	6	19.00	1	19.15	19.00	5	3,495	0.14%
2020/05/28	0.2	19.30	1	19.20	19.20	-0.8	3,475	-0.02%
2020/05/27	0	0.00	5	19.44	19.45	-5	3,454	-0.14%
2020/05/26	4	19.70	24	19.50	19.40	-20	3,424	-0.58%
2020/05/25	5	19.00	20	19.15	19.00	-15	3,347	-0.45%
2020/05/22	1	19.30	0	0.00	19.00	1	3,304	0.03%
2020/05/21	14	19.29	2	19.30	19.35	12	3,226	0.37%
2020/05/20	21	19.30	6	19.86	19.20	15	3,183	0.47%
2020/05/19	72	20.05	18	19.69	19.90	54	3,085	1.75%
2020/05/18	0	0.00	2	18.65	18.50	-2	2,803	-0.07%
2020/05/15	0	0.00	16	18.13	18.15	-16	2,761	-0.58%
2020/05/14	13	17.48	0	0.00	17.40	13	2,711	0.48%
2020/05/13	1	17.70	2	17.85	18.00	-1	2,683	-0.04%
2020/05/12	11	18.19	0	0.00	18.05	11	2,663	0.41%
2020/05/11	10	18.65	3	18.35	18.15	7	2,644	0.26%
2020/05/08	5	18.73	1	19.10	18.60	4	2,566	0.16%
2020/05/07	37	18.89	0	0.00	19.05	37	2,522	1.47%
2020/05/06	3	19.00	42	19.05	18.80	-39	2,476	-1.57%
2020/05/05	1	18.10	0	0.00	18.15	1	2,352	0.04%
2020/05/04	10	17.50	1	17.70	17.75	9	2,310	0.39%
2020/04/30	0	0.00	21	18.03	18.20	-21	2,272	-0.92%
2020/04/29	0	0.00	5	17.10	17.15	-5	2,190	-0.23%
2020/04/28	0	0.00	8	16.60	16.65	-8	2,152	-0.37%
2020/04/27	2	16.50	0	16.70	16.45	2	2,163	0.09%
2020/04/21	2	15.78	0	0.00	15.80	2	2,079	0.10%
2020/04/20	0	0.00	4	16.10	16.10	-4	2,043	-0.20%
2020/04/17	2	16.40	10	16.70	16.40	-8	2,008	-0.40%
2020/04/16	12	16.54	0	0.00	16.65	12	1,950	0.62%
2020/04/15	2	16.95	0	0.00	16.95	2	1,905	0.10%
2020/04/14	1	16.90	0	0.00	16.90	1	1,892	0.05%
2020/04/13	1	16.85	13	16.98	16.80	-12	1,883	-0.64%
2020/04/10	0	0.00	3	16.18	16.25	-3	1,913	-0.16%
2020/04/07	6	14.95	13	14.90	14.90	-7	1,837	-0.38%
2020/04/06	2	14.55	1	14.75	14.75	1	1,799	0.06%
2020/04/01	11	14.05	1	14.05	14.10	10	1,750	0.57%
2020/03/31	2	14.13	1	13.95	14.15	1	1,731	0.06%
2020/03/30	0	0.00	1	13.29	13.90	-1	1,691	-0.06%
2020/03/27	1	13.60	0	0.00	13.50	1	1,652	0.06%
2020/03/26	2	13.70	0	0.00	13.55	2	1,596	0.13%
2020/03/24	0	0.00	11	13.07	13.10	-11	1,497	-0.73%
2020/03/23	3	12.13	0	0.00	12.30	3	1,484	0.20%
2020/03/20	1	12.30	0	0.00	12.70	1	1,474	0.07%
2020/03/19	20	11.85	2	11.65	11.65	18	1,406	1.28%
2020/03/18	7	13.38	0	0.00	12.90	7	1,338	0.52%
2020/03/17	17.6	14.01	5	14.50	14.10	12.6	1,246	1.01%
2020/03/16	12	15.95	0	0.00	15.50	12	1,173	1.02%
2020/03/13	19	16.13	0	0.00	16.60	19	1,139	1.67%
2020/03/12	36	18.15	0	0.00	17.80	36	1,091	3.30%
2020/03/10	1	18.50	0	0.00	18.90	1	1,057	0.09%
2020/03/09	54	19.11	6	18.88	18.80	48	1,052	4.56%
2020/03/05	1	19.75	0	0.00	19.65	1	1,022	0.10%
2020/03/04	1	19.40	0	0.00	19.55	1	1,022	0.10%
2020/03/03	0	0.00	4	19.89	19.60	-4	1,019	-0.39%
2020/02/27	6	19.53	2	19.40	19.45	4	1,024	0.39%
2020/02/20	0	0.00	2	19.60	19.65	-2	1,054	-0.19%
2020/02/19	1	19.40	0	0.00	19.35	1	1,072	0.09%
2020/02/18	1	18.95	0	0.00	19.00	1	1,095	0.09%
2020/02/17	2	18.90	0	0.00	18.95	2	1,181	0.17%
2020/02/14	1	19.05	0	0.00	19.05	1	1,201	0.08%
2020/02/13	2	19.00	0	0.00	19.05	2	1,206	0.17%
2020/02/04	2	18.85	0	0.00	18.90	2	1,492	0.13%
2020/02/03	2	18.35	1	18.80	18.50	1	1,542	0.06%
2020/01/31	16	19.11	0	0.00	19.10	16	1,579	1.01%
2020/01/30	6	18.86	7	19.56	19.10	-1	1,656	-0.06%
2020/01/20	4	20.71	0	0.00	20.75	4	1,726	0.23%
2020/01/17	2	20.75	0	0.00	20.80	2	1,760	0.11%
2020/01/16	2	20.85	0	0.00	20.80	2	1,827	0.11%
2020/01/13	1	21.10	2.8	21.03	21.05	-1.8	2,058	-0.09%
2020/01/10	6	21.03	0	0.00	21.05	6	2,073	0.29%
2020/01/07	5	21.50	0.2	21.60	21.60	4.8	2,084	0.23%
2020/01/06	0	0.00	1	21.95	22.00	-1	2,072	-0.05%
2020/01/03	5	21.75	2	21.70	21.80	3	2,007	0.15%
2020/01/02	3	21.18	5	21.10	21.15	-2	1,974	-0.10%
2019/12/31	3	20.87	0	0.00	20.80	3	1,982	0.15%
2019/12/30	0	0.00	107	21.00	20.95	-107	1,980	-5.40%	大賣/鉅額交易
2019/12/26	7	21.31	0	0.00	21.20	7	1,997	0.35%
2019/12/25	2	21.35	3	21.40	21.30	-1	2,004	-0.05%
2019/12/24	0	0.00	2	21.40	21.25	-2	2,017	-0.10%
2019/12/23	5	21.20	0	0.00	21.25	5	2,028	0.25%
2019/12/20	5	21.15	5	21.25	21.20	0	2,041	0.00%
2019/12/19	17	21.09	5	21.15	21.15	12	2,081	0.58%
2019/12/18	10	21.28	0	0.00	21.30	10	2,137	0.47%
2019/12/17	2	21.20	1	21.25	21.30	1	2,154	0.05%
2019/12/13	4	20.86	3	21.00	21.00	1	2,187	0.05%
2019/12/11	5	20.50	0	0.00	20.55	5	2,376	0.21%
2019/12/04	8	20.38	0	0.00	20.35	8	2,435	0.33%
2019/12/03	0	0.00	0	20.75	20.65	0	2,457	0.00%
2019/11/25	0	0.00	0.4	21.20	21.20	-0.4	2,434	-0.01%
2019/11/21	0	0.00	5	21.30	21.55	-5	2,445	-0.20%
2019/11/18	10	21.05	0	0.00	21.25	10	2,448	0.41%
2019/11/14	11	21.68	61	21.67	21.50	-50	2,437	-2.05%
2019/11/11	10	22.58	1	22.80	22.40	9	2,440	0.37%
2019/11/08	0	0.00	8	23.49	23.45	-8	2,508	-0.32%
2019/11/07	0	0.00	13	23.05	23.20	-13	2,443	-0.53%
2019/11/06	0	0.00	16	23.03	23.00	-16	2,405	-0.67%
2019/11/05	1	22.95	5	23.00	22.80	-4	2,368	-0.17%
2019/11/04	1	22.65	7.4	22.69	22.85	-6.4	2,359	-0.27%
2019/11/01	0	0.00	32	22.50	22.50	-32	2,360	-1.36%
2019/10/31	0	0.00	19	22.69	22.50	-19	2,364	-0.80%
2019/10/30	0	0.00	10	22.80	22.60	-10	2,316	-0.43%
2019/10/29	1	22.65	25.2	22.60	22.75	-24.2	2,279	-1.06%
2019/10/28	0	0.00	107	22.36	22.60	-107	2,205	-4.85%	大賣/鉅額交易
2019/10/25	0	0.00	16	21.92	22.00	-16	2,114	-0.76%
2019/10/24	53	21.52	14	21.90	21.95	39	2,098	1.86%
2019/10/23	0	0.00	27	21.59	21.75	-27	2,121	-1.27%
2019/10/22	0	0.00	17	21.07	21.20	-17	2,117	-0.80%
2019/10/21	0.3	20.60	13	20.55	20.70	-12.7	2,080	-0.61%
2019/10/17	0	0.00	1	19.95	20.00	-1	2,059	-0.05%
2019/10/09	1	19.40	0	19.50	19.35	1	2,070	0.05%
2019/10/08	0	0.00	10	19.70	19.65	-10	2,080	-0.48%
2019/10/07	0	0.00	1	19.85	19.80	-1	2,088	-0.05%
2019/10/04	20	20.00	0	0.00	19.95	20	2,091	0.96%
2019/10/03	10	19.80	0	0.00	20.00	10	2,117	0.47%
2019/10/01	20	19.90	0	0.00	19.80	20	2,151	0.93%
2019/09/27	1	20.10	0	0.00	19.85	1	2,168	0.05%
2019/09/26	1	20.20	0	0.00	20.05	1	2,171	0.05%
2019/09/24	7	20.71	0	0.00	20.45	7	2,196	0.32%
2019/09/23	1	20.60	4.1	20.56	20.60	-3.1	2,171	-0.14%
2019/09/19	1	19.90	0	0.00	19.90	1	2,150	0.05%
2019/09/17	0.8	20.25	0	0.00	20.20	0.8	2,132	0.04%
2019/09/16	5	20.46	3	20.32	20.40	2	2,137	0.09%
2019/09/12	0	0.00	0.1	19.40	19.40	-0.1	2,027	-0.01%
2019/09/09	1	19.10	0	0.00	19.10	1	2,087	0.05%
2019/09/05	0	0.00	1	19.40	19.55	-1	2,063	-0.05%
2019/09/02	0	0.00	20	19.15	19.10	-20	2,077	-0.96%
2019/08/28	1	19.00	0	0.00	18.95	1	2,075	0.05%
2019/08/27	1.5	19.00	0	0.00	18.90	1.5	2,079	0.07%
2019/08/26	3	19.28	0	0.00	19.20	3	2,105	0.14%
2019/08/23	0	0.00	1	19.60	19.55	-1	2,101	-0.05%
2019/08/21	1	18.90	0	0.00	18.90	1	2,143	0.05%
2019/08/19	2	18.90	0	0.00	18.80	2	2,134	0.09%
2019/08/16	1	18.10	15	18.15	18.30	-14	2,113	-0.66%
2019/08/15	1	18.05	0	0.00	18.05	1	2,118	0.05%
2019/08/14	2	18.65	130.6	18.64	18.50	-128.6	2,128	-6.04%	大賣/鉅額交易
2019/08/13	17	18.87	0	0.00	18.75	17	2,084	0.82%
2019/08/06	2	20.00	0	0.00	20.30	2	2,172	0.09%
2019/08/05	5	19.90	5	20.30	20.20	0	2,168	0.00%
2019/08/02	6	20.60	1	20.60	20.60	5	2,156	0.23%
2019/08/01	7	21.19	0	0.00	21.10	7	2,162	0.32%
2019/07/31	9	21.47	0	0.00	21.40	9	2,165	0.42%
2019/07/30	10	21.80	0	0.00	21.70	10	2,166	0.46%
2019/07/25	7.2	21.55	6	21.85	22.15	1.2	2,239	0.05%
2019/07/24	4	24.16	29	24.15	24.15	-25	2,155	-1.16%
2019/07/23	24	24.25	0	0.00	24.25	24	2,081	1.15%
2019/07/22	10	24.05	0	0.00	24.15	10	2,039	0.49%
2019/07/19	0	0.00	3	24.05	24.05	-3	2,015	-0.15%
2019/07/17	7	24.09	0	0.00	24.10	7	2,021	0.35%
2019/07/15	4	24.00	0	0.00	24.10	4	2,008	0.20%
2019/07/12	3	23.90	0	0.00	23.90	3	2,007	0.15%
2019/07/10	0	0.00	5	23.45	23.60	-5	2,020	-0.25%
2019/07/05	0	0.00	0.3	23.60	23.55	-0.3	2,024	-0.02%
2019/07/04	5	23.50	0	0.00	23.60	5	2,035	0.25%
2019/07/03	2	23.50	0	0.00	23.50	2	2,060	0.10%
2019/06/28	0	0.00	2	23.90	23.90	-2	2,099	-0.10%
2019/06/24	20	23.60	1	23.55	23.60	19	2,094	0.91%
2019/06/21	2	23.70	42	23.65	23.40	-40	2,098	-1.91%
2019/06/20	0	0.00	5	23.60	23.60	-5	2,094	-0.24%
2019/06/17	10	23.00	5	23.00	23.00	5	2,080	0.24%
2019/06/13	0	0.00	2	22.60	22.70	-2	2,124	-0.09%
2019/06/11	30	22.30	2	22.35	22.45	28	2,349	1.19%
2019/06/10	20	21.95	20	22.00	22.05	0	2,381	0.00%
2019/06/04	2	21.75	14	21.75	21.70	-12	2,613	-0.46%
2019/06/03	2	21.75	0	0.00	21.75	2	2,685	0.07%
2019/05/31	0	0.00	20	21.95	22.00	-20	2,682	-0.75%
2019/05/30	1	21.75	0	0.00	21.70	1	2,653	0.04%
2019/05/29	5	21.75	0	0.00	21.65	5	2,667	0.19%
2019/05/28	0	0.00	1	21.50	22.45	-1	2,632	-0.04%
2019/05/27	1	21.15	5	21.30	21.50	-4	2,630	-0.15%
2019/05/22	1	21.55	0	0.00	21.30	1	2,697	0.04%
2019/05/21	5	21.15	9	21.50	21.55	-4	2,709	-0.15%
2019/05/20	10	20.90	0	0.00	20.90	10	2,704	0.37%
2019/05/17	3	21.42	20	21.15	21.00	-17	2,707	-0.63%
2019/05/16	7	21.92	10	21.70	21.70	-3	2,681	-0.11%
2019/05/15	22	22.15	0	0.00	22.15	22	2,671	0.82%
2019/05/13	10	22.70	0	0.00	22.75	10	2,669	0.37%
2019/05/09	1	23.20	8	23.15	22.90	-7	2,721	-0.26%
2019/05/07	20	23.25	0	0.00	23.20	20	2,711	0.74%
2019/05/06	25	23.31	0	0.00	23.20	25	2,712	0.92%
2019/05/03	0	0.00	5	23.30	23.35	-5	2,675	-0.19%
2019/05/02	5	22.95	0	0.00	22.95	5	2,615	0.19%
2019/04/30	3	22.75	0	0.00	22.70	3	2,615	0.11%
2019/04/26	1	22.90	0	0.00	22.85	1	2,674	0.04%
2019/04/25	0	0.00	2	23.15	23.00	-2	2,723	-0.07%
2019/04/23	0	0.00	1.1	22.90	22.95	-1.1	2,743	-0.04%
2019/04/19	1	22.80	10	22.70	22.75	-9	2,785	-0.32%
2019/04/17	0	0.00	1	22.95	22.95	-1	2,946	-0.03%
2019/04/11	4	22.75	0	0.00	22.75	4	3,000	0.13%
2019/04/09	20	23.15	0	0.00	23.10	20	2,947	0.68%
2019/04/03	20	22.35	20	22.60	22.55	0	2,921	0.00%
2019/04/01	3	22.50	0	0.00	22.50	3	2,932	0.10%
2019/03/28	1	22.70	0	0.00	22.60	1	2,925	0.03%
2019/03/27	2	22.75	0	0.00	22.75	2	2,922	0.07%
2019/03/26	11	22.84	1	22.85	22.75	10	2,922	0.34%
2019/03/25	10	22.65	0	0.00	22.65	10	2,926	0.34%
2019/03/21	0	0.00	10	22.90	22.90	-10	2,905	-0.35%
2019/03/20	5	22.65	0	0.00	22.65	5	2,901	0.17%
2019/03/18	1	22.75	0	0.00	22.75	1	2,933	0.03%
2019/03/15	40	22.07	10	22.88	22.50	30	2,910	1.03%
2019/03/14	5	22.70	0	0.00	22.80	5	2,786	0.18%
2019/03/13	27	23.12	20	22.90	22.95	7	2,807	0.25%
2019/03/12	23	23.44	20	23.30	23.35	3	2,821	0.11%
2019/03/11	13	23.33	10	23.30	23.30	3	2,831	0.11%
2019/03/08	39	23.61	0	0.00	23.75	39	2,846	1.37%
2019/03/07	9	23.95	21	24.26	23.95	-12	2,800	-0.43%
2019/03/05	0	0.00	1	23.80	23.85	-1	2,759	-0.04%
2019/02/27	11	23.50	0	0.00	23.60	11	2,745	0.40%
2019/02/26	20.7	23.55	0	0.00	23.55	20.7	2,748	0.75%
2019/02/25	1.2	23.64	0	0.00	23.60	1.2	2,748	0.04%
2019/02/22	0.1	23.60	0	0.00	23.60	0.1	2,735	0.00%
2019/02/21	0.1	23.85	0	0.00	23.85	0.1	2,714	0.00%
2019/02/20	20	24.10	2	24.00	23.95	18	2,713	0.66%
2019/02/18	20	23.50	0	0.00	23.65	20	2,675	0.75%
2019/02/15	7	23.56	0	0.00	23.45	7	2,687	0.26%
2019/02/14	0	0.00	5	24.30	24.25	-5	2,665	-0.19%
2019/01/29	0	0.00	2	23.10	23.15	-2	2,653	-0.08%
2019/01/28	0	0.00	2	23.20	23.20	-2	2,692	-0.07%
2019/01/18	25	23.10	20	23.13	23.15	5	2,770	0.18%
2019/01/15	0.4	22.90	2	22.90	22.90	-1.6	2,831	-0.06%
2019/01/14	2	22.65	0	0.00	22.75	2	2,873	0.07%
2019/01/09	0	0.00	8	22.48	22.90	-8	3,218	-0.25%
2019/01/04	2	20.68	0	0.00	21.00	2	3,128	0.06%
2018/12/24	0	0.00	2	22.60	22.70	-2	3,336	-0.06%
2018/12/20	1	21.85	0	0.00	21.70	1	3,373	0.03%
2018/12/18	3	22.05	2	22.15	22.25	1	3,530	0.03%
2018/12/13	0	0.00	1	23.10	23.10	-1	3,675	-0.03%
2018/12/12	0	0.00	5	23.20	23.20	-5	3,691	-0.14%
2018/12/11	5	22.70	10	22.90	22.75	-5	3,687	-0.14%
2018/12/10	18	22.38	0	0.00	22.60	18	3,700	0.49%
2018/12/07	20	22.50	44	23.11	23.00	-24	3,723	-0.64%
2018/12/05	10	22.90	0	0.00	22.75	10	3,764	0.27%
2018/12/04	2	23.40	1	23.45	23.10	1	3,865	0.03%
2018/11/27	0	0.00	0.2	20.45	20.40	-0.2	3,726	-0.01%
2018/11/22	0	0.00	2	20.40	20.45	-2	3,770	-0.05%
2018/11/21	1	19.95	0	0.00	20.25	1	3,806	0.03%
2018/11/19	1	20.35	0	0.00	20.45	1	3,848	0.03%
2018/11/15	2	20.60	2	20.75	20.85	0	4,041	0.00%
2018/11/14	1	20.70	3	20.62	20.60	-2	4,062	-0.05%
2018/11/13	1	19.90	1	21.00	21.15	0	4,129	0.00%
2018/11/09	4	20.06	0	0.00	20.20	4	4,142	0.10%
2018/11/08	1	20.35	8	20.00	20.35	-7	4,356	-0.16%
2018/11/07	5	19.20	28	19.19	19.45	-23	4,453	-0.52%
2018/11/06	0	0.00	33	18.94	19.00	-33	4,447	-0.74%
2018/11/02	12	18.48	3	18.53	18.40	9	4,370	0.21%
2018/11/01	2	18.35	5	18.65	18.65	-3	4,324	-0.07%
2018/10/31	0	0.00	17	18.25	18.30	-17	4,317	-0.39%
2018/10/30	2	17.75	0	0.00	17.85	2	4,298	0.05%
2018/10/26	10	17.80	0	0.00	17.95	10	4,286	0.23%
2018/10/25	12	17.78	0	0.00	17.60	12	4,287	0.28%
2018/10/24	2	18.45	0	0.00	18.45	2	4,259	0.05%
2018/10/22	28	18.72	0	0.00	18.90	28	4,191	0.67%
2018/10/19	13	18.34	0	0.00	18.15	13	4,177	0.31%
2018/10/18	17	19.56	5	19.30	19.50	12	4,094	0.29%
2018/10/17	5	21.75	0	0.00	21.25	5	3,885	0.13%
2018/10/16	1	22.35	1	22.50	22.05	0	3,833	0.00%
2018/10/15	0.9	22.80	0	0.00	22.70	0.9	3,797	0.02%
2018/10/12	2	22.50	0	0.00	22.80	2	3,786	0.05%
2018/10/11	20	22.70	0	0.00	22.65	20	3,769	0.53%
2018/10/04	8	24.85	2	25.10	24.90	6	3,642	0.16%
2018/10/03	6	25.03	0	0.00	25.00	6	3,616	0.17%
2018/10/02	2	25.70	0	25.60	25.50	2	3,560	0.06%
2018/10/01	1	25.40	0	0.00	25.40	1	3,510	0.03%
2018/09/28	0	0.00	10	25.90	25.50	-10	3,500	-0.29%
2018/09/25	0	0.00	2	25.70	25.35	-2	3,474	-0.06%
2018/09/21	0	0.00	15	24.83	25.40	-15	3,475	-0.43%
2018/09/20	24	24.76	5	25.20	24.35	19	3,449	0.55%
2018/09/19	1	24.85	0	0.00	24.85	1	3,434	0.03%
2018/09/17	10	25.23	0	0.00	25.30	10	3,472	0.29%
2018/09/14	6	25.30	0	0.00	25.50	6	3,469	0.17%
2018/09/13	5	25.10	0	0.00	25.35	5	3,429	0.15%
2018/09/12	40	25.03	30	24.90	25.00	10	3,399	0.29%
2018/09/11	37	25.24	25	25.17	25.25	12	3,361	0.36%
2018/09/10	18	26.11	0	0.00	25.95	18	3,259	0.55%
2018/09/07	21	28.64	15	28.62	28.45	6	3,165	0.19%
2018/09/05	17	29.36	6	29.16	29.30	11	3,113	0.35%
2018/09/03	4	29.79	0	0.00	29.65	4	3,118	0.13%
2018/08/29	21	30.05	13	30.00	29.95	8	3,214	0.25%
2018/08/24	10	30.26	0	0.00	30.30	10	3,252	0.31%
2018/08/23	28	30.26	28	30.12	30.15	0	3,265	0.00%
2018/08/22	10	30.98	7	31.15	31.00	3	3,181	0.09%
2018/08/21	1	30.50	1	30.30	30.40	0	3,095	0.00%
2018/08/20	0	0.00	3	30.85	30.40	-3	3,098	-0.10%
2018/08/17	1	30.30	1	30.30	30.15	0	3,059	0.00%
2018/08/16	5	30.20	7	30.29	30.35	-2	3,104	-0.06%
2018/08/15	0	0.00	51	30.47	30.75	-51	3,149	-1.62%
2018/08/14	21	29.83	37	29.76	30.00	-16	2,956	-0.54%
2018/08/13	2	28.25	2	28.30	28.20	0	2,872	0.00%
2018/08/09	15	28.90	0	0.00	28.85	15	3,040	0.49%
2018/07/27	4	28.35	0	0.00	28.35	4	3,525	0.11%
2018/07/23	7	29.66	0	0.00	29.55	7	3,462	0.20%
2018/07/20	1	29.45	0	0.00	29.55	1	3,518	0.03%
2018/07/12	3	29.58	0	0.00	29.80	3	3,881	0.08%
2018/07/02	0	0.00	12	30.70	30.80	-12	4,364	-0.27%
2018/06/29	0	0.00	40	30.18	30.30	-40	4,270	-0.94%
2018/06/27	0	0.00	29	29.28	29.60	-29	4,291	-0.68%
2018/06/26	55	28.45	6	28.45	28.40	49	4,318	1.13%
2018/06/25	10	28.85	5	29.45	28.80	5	4,390	0.11%
2018/06/21	7	29.39	0	0.00	29.25	7	4,479	0.16%
2018/06/20	25	29.44	15	29.57	29.35	10	4,515	0.22%
2018/06/15	5	29.35	0	0.00	30.00	5	4,706	0.11%
2018/06/14	0	0.00	2	29.90	29.80	-2	4,730	-0.04%
2018/06/13	0	0.00	5	30.10	29.95	-5	4,872	-0.10%
2018/06/12	25	30.00	5	30.00	30.00	20	5,081	0.39%
2018/06/08	15	30.32	0	0.00	30.20	15	5,137	0.29%
2018/06/07	0	0.00	6	30.23	30.15	-6	5,118	-0.12%
2018/06/06	5	29.95	0	0.00	29.95	5	5,174	0.10%
2018/06/05	4	30.05	6	30.20	29.90	-2	5,233	-0.04%
2018/06/04	11	30.00	0	0.00	30.00	11	5,229	0.21%
2018/05/31	5	30.05	0	0.00	29.85	5	5,260	0.10%
2018/05/30	0	0.00	2	30.10	30.15	-2	5,268	-0.04%
2018/05/29	10	30.39	0	0.00	30.20	10	5,338	0.19%
2018/05/28	6	30.28	0	0.00	30.20	6	5,369	0.11%
2018/05/25	2	30.30	2	30.55	30.50	0	5,387	0.00%
2018/05/24	10	30.83	0	0.00	30.80	10	5,368	0.19%
2018/05/23	45	31.65	0	0.00	31.40	45	5,350	0.84%
2018/05/22	0	0.00	2	32.20	31.85	-2	5,329	-0.04%
2018/05/21	3	32.23	0	0.00	32.10	3	5,368	0.06%
2018/05/17	11	31.38	5	31.40	31.40	6	5,210	0.12%
2018/05/16	81	31.07	12	30.81	31.60	69	5,245	1.32%
2018/05/15	1	30.60	1	30.90	30.15	0	5,151	0.00%
2018/05/14	2	30.70	1	30.60	30.65	1	5,121	0.02%
2018/05/11	1	30.75	3	30.87	30.90	-2	5,122	-0.04%
2018/05/10	9	30.48	2	30.68	30.50	7	5,108	0.14%
2018/05/09	8	30.59	0	0.00	30.30	8	5,070	0.16%
2018/05/08	1	31.80	0	0.00	32.15	1	4,960	0.02%
2018/05/07	2	31.58	4	32.11	32.05	-2	5,050	-0.04%
2018/04/30	11	31.87	2	31.75	31.95	9	5,423	0.17%
2018/04/26	3	32.50	3	32.83	32.20	0	5,437	0.00%
2018/04/25	0	0.00	3	32.05	32.20	-3	5,412	-0.06%
2018/04/23	23	32.90	0	0.00	32.70	23	5,464	0.42%
2018/04/20	8	34.12	2	33.78	33.80	6	5,511	0.11%
2018/04/19	2	33.95	1	34.05	33.90	1	5,523	0.02%
2018/04/18	0	0.00	52	34.00	34.20	-52	5,693	-0.91%
2018/04/17	0	0.00	19	33.30	33.20	-19	5,704	-0.33%
2018/04/13	4	32.78	1	33.55	33.20	3	5,722	0.05%
2018/04/12	5	33.00	1	33.00	33.15	4	5,683	0.07%
2018/04/11	33	32.44	30	33.10	32.40	3	5,689	0.05%
2018/04/10	12	33.01	1	33.10	33.10	11	5,668	0.19%
2018/04/09	0	0.00	7	32.75	32.70	-7	5,656	-0.12%
2018/04/03	0	0.00	1	32.00	31.90	-1	5,601	-0.02%
2018/04/02	0	0.00	1	32.40	32.40	-1	5,906	-0.02%
2018/03/31	2	32.55	41	32.11	32.50	-39	6,027	-0.65%
2018/03/30	0	0.00	3	31.70	31.50	-3	6,321	-0.05%
2018/03/29	23	31.36	0	0.00	31.10	23	6,503	0.35%
2018/03/28	2	32.15	3	31.93	32.00	-1	6,607	-0.02%
2018/03/27	3	31.55	2	31.80	31.80	1	6,802	0.01%
2018/03/26	23	31.07	1	31.45	31.20	22	7,123	0.31%
2018/03/23	1	31.80	0	0.00	31.65	1	7,068	0.01%
2018/03/22	2	32.48	1	33.15	32.20	1	7,058	0.01%
2018/03/21	5	32.91	4	32.70	32.75	1	7,017	0.01%
2018/03/20	6	32.86	2	33.13	33.50	4	6,894	0.06%
2018/03/19	0	0.00	4	33.25	32.70	-4	6,828	-0.06%
2018/03/16	0	0.00	6	32.53	33.70	-6	6,707	-0.09%
2018/03/15	4	31.64	0	0.00	31.60	4	6,527	0.06%
2018/03/14	5	32.02	0	0.00	31.85	5	6,512	0.08%
2018/03/13	2	32.30	0	0.00	32.40	2	6,521	0.03%
2018/03/09	18	32.40	0	0.00	32.40	18	6,496	0.28%
2018/03/08	1	32.10	1	32.55	31.60	0	6,563	0.00%
2018/03/07	0	0.00	1	32.00	31.75	-1	6,584	-0.02%
2018/03/06	2	31.73	0	0.00	31.70	2	6,584	0.03%
2018/03/05	1	31.95	0	0.00	32.00	1	6,596	0.02%
2018/03/02	2	33.38	0	0.00	32.70	2	6,559	0.03%
2018/03/01	1	32.70	3	33.57	34.00	-2	6,529	-0.03%
2018/02/27	0	0.00	5	33.53	33.40	-5	6,471	-0.08%
2018/02/26	1	33.20	0	0.00	33.20	1	6,443	0.02%
2018/02/23	3	32.85	0	0.00	32.90	3	6,472	0.05%
2018/02/22	4	33.05	0	0.00	32.75	4	6,489	0.06%
2018/02/21	0	0.00	8	33.74	34.00	-8	6,570	-0.12%
2018/02/12	5	31.60	0	0.00	31.60	5	6,738	0.07%
2018/02/09	3	30.97	0	0.00	30.85	3	6,932	0.04%
2018/02/08	2	30.80	9	31.24	32.05	-7	6,939	-0.10%
2018/02/06	6	30.49	1	31.30	31.40	5	7,059	0.07%
2018/02/05	1	31.90	0	0.00	31.95	1	7,244	0.01%
2018/02/02	2	33.75	0	0.00	33.20	2	7,238	0.03%
2018/01/31	0	0.00	1	32.90	33.65	-1	7,278	-0.01%
2018/01/30	50	34.20	0	0.00	33.65	50	7,274	0.69%
2018/01/29	2	34.70	53	34.99	35.55	-51	7,250	-0.70%
2018/01/26	1	32.65	6	33.30	33.85	-5	7,042	-0.07%
2018/01/25	1	33.00	0	0.00	32.85	1	7,033	0.01%
2018/01/24	0	0.00	2	32.30	32.45	-2	6,988	-0.03%
2018/01/19	0	0.00	5	32.60	32.20	-5	7,063	-0.07%
2018/01/18	5	32.15	1	32.20	32.40	4	7,059	0.06%
2018/01/17	4	32.65	0	0.00	32.65	4	7,034	0.06%
2018/01/16	0	0.00	35	33.86	33.10	-35	7,009	-0.50%
2018/01/15	10	33.65	1	34.40	33.60	9	6,962	0.13%
2018/01/12	8	34.01	26.7	33.96	33.80	-18.7	6,929	-0.27%
2018/01/11	0	0.00	7	32.86	32.70	-7	6,666	-0.11%
2018/01/10	11	32.10	3	32.63	32.00	8	6,592	0.12%
2018/01/09	7	32.60	9	32.46	32.20	-2	6,553	-0.03%
2018/01/08	13	31.83	4	32.13	31.95	9	6,467	0.14%
2018/01/04	15	32.22	0	0.00	32.05	15	6,452	0.23%
2018/01/03	5	32.55	0	0.00	32.75	5	6,421	0.08%
2018/01/02	11	32.86	7	32.80	32.95	4	6,383	0.06%