華夏 (1305)-華南永昌-彰化券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
17.90
漲跌
▲0.10
漲幅
+0.56%
成交量
676張
產業
上市塑膠類股
602人加入追蹤

立即追蹤
本地時間:07:10

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－華南永昌-彰化券商分點個股進出

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

華南永昌-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	60	17.90	0	0.00	17.90	60	1,368	4.38%
2024/05/08	2	17.80	0	0.00	17.80	2	1,364	0.15%
2024/05/06	0	0.00	0.5	18.10	18.10	-0.5	1,330	-0.04%
2024/05/03	2	18.40	0	0.00	18.15	2	1,326	0.15%
2024/05/02	5	18.16	0	0.00	18.25	5	1,313	0.38%
2024/04/30	4	18.35	0	0.00	18.30	4	1,302	0.31%
2024/04/29	17	18.39	3	18.23	18.50	14	1,300	1.08%
2024/04/26	1	17.85	0	0.00	17.90	1	1,275	0.08%
2024/04/22	7	18.20	1	18.20	18.20	6	1,288	0.47%
2024/04/19	0	0.00	2	18.10	17.95	-2	1,264	-0.16%
2024/04/16	20	18.10	0	0.00	18.20	20	1,225	1.63%
2024/04/15	2	18.85	1	18.85	18.75	1	1,211	0.08%
2024/04/11	0	0.00	0	18.90	18.80	0	1,182	0.00%
2024/04/10	11	19.13	0	0.00	19.10	11	1,176	0.94%
2024/04/08	0	0.00	7	18.52	18.55	-7	1,133	-0.62%
2024/04/02	0	0.00	1	18.90	18.85	-1	1,115	-0.09%
2024/04/01	0	0.00	0	18.60	18.75	0	1,080	0.00%
2024/03/28	1	18.10	0	0.00	18.10	1	1,057	0.09%
2024/03/27	0	18.25	0	0.00	18.15	0	1,077	0.00%
2024/03/26	1	18.20	1	18.20	18.15	0	1,079	0.00%
2024/03/25	1	18.25	1	18.15	18.20	0	1,072	0.00%
2024/03/22	1	18.35	0	0.00	18.25	1	1,077	0.09%
2024/03/21	3	18.40	0	0.00	18.35	3	1,128	0.27%
2024/03/20	1	18.15	0	0.00	18.15	1	1,135	0.09%
2024/03/19	1	18.25	1	18.50	18.45	0	1,113	0.00%
2024/03/18	0.1	18.45	0	0.00	18.35	0.1	1,098	0.00%
2024/03/15	1	18.65	0	0.00	18.70	1	1,080	0.09%
2024/03/13	0.3	19.35	3	19.35	19.05	-2.7	1,056	-0.26%
2024/03/12	0.4	19.41	0	19.35	19.35	0.4	1,047	0.04%
2024/03/08	3	19.15	0	0.00	19.15	3	1,071	0.28%
2024/03/05	0.3	19.90	0	0.00	19.80	0.3	1,038	0.03%
2024/02/26	2	20.50	0	0.00	20.50	2	1,010	0.20%
2024/02/23	2	20.60	0	0.00	20.50	2	1,015	0.20%
2024/02/22	6	20.87	0	0.00	20.80	6	1,015	0.59%
2024/02/21	1.4	20.89	0	0.00	20.85	1.4	1,021	0.13%
2024/02/01	0	0.00	1	20.70	20.75	-1	1,129	-0.09%
2024/01/31	0	20.65	0	0.00	20.55	0	1,148	0.00%
2024/01/30	0	0.00	5	20.50	20.50	-5	1,161	-0.43%
2024/01/29	1	20.90	5	20.85	20.85	-4	1,189	-0.34%
2024/01/26	10	20.80	0	0.00	20.80	10	1,196	0.84%
2024/01/24	8	20.57	1	20.55	20.55	7	1,226	0.57%
2024/01/22	3	20.32	0	0.00	20.20	3	1,233	0.24%
2024/01/17	1	20.50	0	20.35	20.25	1	1,247	0.08%
2024/01/15	0	0.00	3.1	21.45	21.40	-3.1	1,241	-0.25%
2024/01/12	10	21.72	0	0.00	21.65	10	1,274	0.78%
2024/01/10	0	0.00	0	21.80	21.65	0	1,482	0.00%
2024/01/09	2	22.45	1	21.95	21.90	1	1,501	0.07%
2024/01/08	2	22.30	0	0.00	22.25	2	1,517	0.13%
2024/01/04	2	22.30	0.2	22.45	22.25	1.8	1,541	0.12%
2024/01/02	10.5	22.46	0	0.00	22.45	10.5	1,603	0.65%
2023/12/29	0	0.00	10	22.35	22.30	-10	1,600	-0.62%
2023/12/28	1	22.35	0	0.00	22.45	1	1,612	0.06%
2023/12/27	2	22.65	0	0.00	22.55	2	1,625	0.12%
2023/12/25	1	22.50	6	22.45	22.25	-5	1,661	-0.30%
2023/12/22	11	22.70	56	22.65	22.60	-45	1,677	-2.68%
2023/12/21	0	0.00	1	23.25	23.20	-1	1,681	-0.06%
2023/12/19	21	23.04	0	0.00	23.00	21	1,681	1.25%
2023/12/18	7	23.80	0	0.00	23.60	7	1,683	0.42%
2023/12/15	0	0.00	0.1	22.95	23.05	-0.1	1,646	-0.01%
2023/12/13	14	22.63	0	0.00	22.50	14	1,703	0.82%
2023/12/08	0	0.00	1	23.05	23.05	-1	1,916	-0.05%
2023/12/07	3	22.83	0	0.00	22.70	3	1,974	0.15%
2023/12/06	4	22.94	0	0.00	23.00	4	2,049	0.20%
2023/12/04	2	23.80	0.6	23.80	23.75	1.4	2,160	0.06%
2023/12/01	3	23.40	0	0.00	23.40	3	2,152	0.14%
2023/11/30	11	23.38	2	23.40	23.35	9	2,180	0.41%
2023/11/29	3.1	23.30	0	0.00	23.40	3.1	2,246	0.14%
2023/11/28	1	23.50	0	0.00	23.45	1	2,256	0.05%
2023/11/27	2	23.45	0	0.00	23.25	2	2,268	0.09%
2023/11/23	0	23.30	0	0.00	23.30	0	2,276	0.00%
2023/11/21	2	23.35	0	0.00	23.40	2	2,282	0.09%
2023/11/17	20	23.38	0	0.00	23.40	20	2,294	0.87%
2023/11/16	9.1	23.50	0	0.00	23.35	9.1	2,293	0.40%
2023/11/15	0	0.00	32	22.80	22.90	-32	2,262	-1.41%
2023/11/14	15	22.09	0	0.00	22.10	15	2,257	0.66%
2023/11/13	1	22.00	0	0.00	22.00	1	2,287	0.04%
2023/11/10	11.3	22.41	0	0.00	22.35	11.3	2,325	0.49%
2023/11/09	10	22.95	0	0.00	22.75	10	2,368	0.42%
2023/11/08	0	0.00	2	22.70	22.65	-2	2,406	-0.08%
2023/11/07	2	22.25	0	0.00	22.25	2	2,426	0.08%
2023/11/06	0	0.00	1.1	22.69	22.70	-1.1	2,453	-0.05%
2023/11/03	1	22.30	1	22.35	22.25	0	2,481	0.00%
2023/11/02	1	21.90	1	22.20	22.25	0	2,553	0.00%
2023/11/01	5	21.51	0.2	21.40	21.50	4.8	2,613	0.18%
2023/10/31	12.1	21.82	0	0.00	21.35	12.1	2,717	0.45%
2023/10/30	3	21.77	0	0.00	21.70	3	2,985	0.10%
2023/10/24	2	21.60	0	0.00	21.75	2	3,357	0.06%
2023/10/20	2	21.63	0	0.00	21.70	2	3,400	0.06%
2023/10/19	12	22.49	0	0.00	22.10	12	3,411	0.35%
2023/10/18	18	22.98	0	0.00	23.55	18	3,345	0.54%
2023/10/17	6	23.10	0	0.00	23.05	6	3,277	0.18%
2023/10/16	5	23.31	3	23.25	23.50	2	3,300	0.06%
2023/10/13	10	22.90	1	22.85	22.90	9	3,329	0.27%
2023/10/12	5.2	22.90	0	0.00	23.00	5.2	3,341	0.16%
2023/10/11	20.6	23.12	2	23.00	22.80	18.6	3,340	0.56%
2023/10/06	14	23.75	0	0.00	23.75	14	3,291	0.43%
2023/10/05	5	23.50	2	23.60	23.60	3	3,291	0.09%
2023/10/04	0.2	23.55	0	0.00	23.40	0.2	3,293	0.01%
2023/10/03	2	24.18	0	0.00	23.95	2	3,283	0.06%
2023/09/28	0	0.00	0.3	24.80	24.90	-0.3	3,266	-0.01%
2023/09/27	7.6	24.23	2	24.00	24.40	5.6	3,250	0.17%
2023/09/26	12	24.81	0	0.00	24.45	12	3,213	0.37%
2023/09/25	2.1	25.44	5.6	25.20	25.15	-3.5	3,182	-0.11%
2023/09/19	0	0.00	3	26.45	26.35	-3	3,136	-0.10%
2023/09/18	8	25.90	0	0.00	26.15	8	3,080	0.26%
2023/09/15	34	25.98	1	25.95	26.00	33	3,057	1.08%
2023/09/13	1	26.50	7	26.47	26.45	-6	2,970	-0.20%
2023/09/12	2	25.25	0	0.00	25.60	2	2,858	0.07%
2023/09/11	3	25.90	15	25.81	25.70	-12	2,803	-0.43%
2023/09/08	2	26.20	29.6	26.11	26.25	-27.6	2,718	-1.02%
2023/09/05	3	25.12	1	25.40	25.00	2	2,556	0.08%
2023/08/30	0.2	23.65	0	0.00	23.85	0.2	2,469	0.01%
2023/08/22	0.2	23.20	0	0.00	23.00	0.2	2,469	0.01%
2023/08/17	0	0.00	1	22.80	23.35	-1	2,440	-0.04%
2023/08/15	1	24.80	0	0.00	24.75	1	2,367	0.04%
2023/08/14	1	24.50	0	0.00	24.30	1	2,330	0.04%
2023/08/10	1	25.40	0	0.00	25.65	1	2,277	0.04%
2023/08/09	1.8	26.15	1	25.70	25.70	0.8	2,243	0.04%
2023/08/07	1	25.65	0	0.00	25.80	1	2,127	0.05%
2023/08/04	10	25.20	1.6	25.32	25.40	8.4	2,050	0.41%
2023/08/02	2	25.45	6.2	26.19	25.55	-4.2	1,954	-0.21%
2023/08/01	4	24.43	2	24.60	24.60	2	1,685	0.12%
2023/07/31	10	24.36	3	24.32	24.30	7	1,636	0.43%
2023/07/28	3	23.38	2	23.40	23.25	1	1,510	0.07%
2023/07/27	2.2	22.90	2	22.93	22.85	0.2	1,440	0.01%
2023/07/26	1	22.20	0	22.60	22.25	1	1,382	0.07%
2023/07/25	1	22.05	3	21.85	22.10	-2	1,344	-0.15%
2023/07/19	2	22.65	40	22.71	22.85	-38	1,201	-3.16%
2023/07/18	44.4	23.01	0	0.00	22.95	44.4	1,173	3.78%
2023/07/17	1	22.10	0	0.00	22.55	1	1,139	0.09%
2023/07/10	5	22.85	3	22.70	22.70	2	1,145	0.17%
2023/07/07	0.4	22.80	0	0.00	22.85	0.4	1,147	0.03%
2023/07/06	3	23.10	0	0.00	23.00	3	1,151	0.26%
2023/07/03	2.1	23.75	0	0.00	23.65	2.1	1,194	0.18%
2023/06/27	3.6	23.58	0	0.00	23.50	3.6	1,224	0.29%
2023/06/26	1	23.85	0	0.00	23.75	1	1,224	0.08%
2023/06/20	1	23.95	0	0.00	24.00	1	1,242	0.08%
2023/06/19	0.2	24.25	0	0.00	24.20	0.2	1,273	0.02%
2023/06/16	1	24.35	1	24.30	24.25	0	1,303	0.00%
2023/06/13	1.3	24.00	9	24.00	24.00	-7.7	1,452	-0.53%
2023/06/12	0	0.00	1	24.30	24.10	-1	1,482	-0.07%
2023/06/09	1	24.25	0	0.00	24.20	1	1,585	0.06%
2023/06/07	1	24.05	0	0.00	24.05	1	1,698	0.06%
2023/06/05	5	24.28	1	24.20	24.30	4	1,732	0.23%
2023/06/01	1	23.65	0	0.00	23.60	1	1,864	0.05%
2023/05/31	0.1	23.80	0	0.00	23.60	0.1	1,881	0.01%
2023/05/29	2	23.93	0	0.00	23.85	2	1,983	0.10%
2023/05/26	1	24.05	0	0.00	24.30	1	1,990	0.05%
2023/05/25	1	24.30	0	0.00	24.20	1	2,005	0.05%
2023/05/22	0.2	24.45	1	24.45	24.45	-0.8	2,039	-0.04%
2023/05/17	1.1	24.01	0	0.00	24.15	1.1	2,044	0.05%
2023/05/09	0.1	24.00	0	0.00	23.75	0.1	2,107	0.00%
2023/05/04	4.3	24.32	0	0.00	24.60	4.3	2,351	0.18%
2023/05/03	1.1	24.27	0	0.00	24.05	1.1	2,434	0.05%
2023/04/28	0.2	25.10	0	0.00	25.05	0.2	2,520	0.01%
2023/04/25	1.1	25.55	0	0.00	24.90	1.1	2,677	0.04%
2023/04/18	3	26.77	0	0.00	26.75	3	3,150	0.10%
2023/04/17	1	27.05	0	0.00	27.05	1	3,202	0.03%
2023/04/13	0	0.00	10	27.00	26.80	-10	3,265	-0.31%
2023/04/06	0	0.00	1	26.75	26.70	-1	3,604	-0.03%
2023/03/31	0	0.00	1	26.30	26.30	-1	3,870	-0.03%
2023/03/29	0	0.00	2	26.15	26.10	-2	4,084	-0.05%
2023/03/28	1	26.00	0	0.00	25.90	1	4,171	0.02%
2023/03/27	1	26.05	0	0.00	26.05	1	4,216	0.02%
2023/03/20	1	27.05	1	27.30	27.10	0	5,044	0.00%
2023/03/17	0	0.00	4	26.81	26.75	-4	5,337	-0.07%
2023/03/16	1	25.60	0	0.00	25.60	1	5,254	0.02%
2023/03/15	3	25.90	0	0.00	25.75	3	5,224	0.06%
2023/03/13	1	26.30	0	0.00	26.00	1	5,115	0.02%
2023/03/09	2	27.85	0	0.00	27.55	2	5,047	0.04%
2023/03/08	2	27.98	1	28.15	28.05	1	5,104	0.02%
2023/03/07	1	28.25	0	0.00	28.35	1	5,078	0.02%
2023/03/06	3	28.37	3	28.73	28.20	0	5,067	0.00%
2023/03/03	2	27.75	0	0.00	27.55	2	4,959	0.04%
2023/03/02	2.7	27.79	1	28.55	27.55	1.7	4,946	0.03%
2023/03/01	1.2	27.80	0	0.00	27.70	1.2	4,870	0.02%
2023/02/24	0	0.00	1	28.50	28.55	-1	4,828	-0.02%
2023/02/22	0	0.00	4	28.35	28.45	-4	4,803	-0.08%
2023/02/21	0	0.00	2	28.28	28.15	-2	4,793	-0.04%
2023/02/20	0.2	27.95	0	0.00	28.00	0.2	4,800	0.00%
2023/02/17	1	27.55	0	0.00	27.70	1	4,799	0.02%
2023/02/16	0	0.00	2	27.90	27.75	-2	4,821	-0.04%
2023/02/15	1	27.55	0	0.00	27.70	1	4,815	0.02%
2023/02/14	0	0.00	1	27.90	27.90	-1	4,801	-0.02%
2023/02/10	1	27.20	1	26.65	26.70	0	4,791	0.00%
2023/02/08	0.7	27.72	0	0.00	27.55	0.7	4,757	0.01%
2023/02/07	0.2	27.55	1	27.80	27.80	-0.8	4,760	-0.02%
2023/02/06	7	27.24	9	27.39	27.45	-2	4,745	-0.04%
2023/02/03	5.3	27.67	6	27.91	27.20	-0.7	4,696	-0.01%
2023/02/02	7	28.46	0	0.00	28.35	7	4,543	0.15%
2023/02/01	0	0.00	24	29.04	29.20	-24	4,474	-0.54%
2023/01/31	1	28.05	24	28.34	28.15	-23	4,374	-0.53%
2023/01/30	0	0.00	1	29.40	28.70	-1	4,323	-0.02%
2023/01/17	1.4	28.05	4	28.54	29.10	-2.6	4,240	-0.06%
2023/01/16	2.1	27.90	25	28.00	27.90	-23	4,160	-0.55%
2023/01/13	0	0.00	6	28.15	28.05	-6	4,131	-0.15%
2023/01/12	0	0.00	3	28.40	28.40	-3	4,116	-0.07%
2023/01/11	0	0.00	3	28.17	28.30	-3	4,036	-0.07%
2023/01/10	2	28.35	36	27.88	28.00	-34	3,929	-0.87%
2023/01/05	2	26.50	0	0.00	25.80	2	3,595	0.06%
2023/01/04	2	26.85	0	0.00	26.75	2	3,532	0.06%
2022/12/30	2	26.45	2	26.50	26.40	0	3,446	0.00%
2022/12/28	1	26.65	1	26.80	27.10	0	3,335	0.00%
2022/12/27	16	27.01	6	26.73	26.55	10	3,238	0.31%
2022/12/26	1.3	26.24	20	26.20	26.90	-18.7	3,138	-0.60%
2022/12/23	0	0.00	3	26.70	26.50	-3	3,055	-0.10%
2022/12/22	5	25.95	6	25.63	26.20	-1	2,820	-0.04%
2022/12/21	0.2	23.80	2	23.95	24.05	-1.8	2,646	-0.07%
2022/12/20	2	24.40	3	24.05	23.45	-1	2,635	-0.04%
2022/12/16	1	25.40	0	0.00	25.25	1	2,508	0.04%
2022/12/15	2	26.15	3	25.62	25.80	-1	2,413	-0.04%
2022/12/14	3	25.23	0	0.00	25.35	3	2,253	0.13%
2022/12/13	20	25.73	2	25.70	25.90	18	2,115	0.85%
2022/12/12	5	24.74	6.1	24.91	25.60	-1.1	1,944	-0.06%
2022/12/09	0	0.00	17	24.29	24.35	-17	1,596	-1.06%
2022/12/08	0	0.00	2	21.85	22.15	-2	1,270	-0.16%
2022/12/06	0.2	22.00	0	0.00	21.70	0.2	1,258	0.02%
2022/12/01	5.4	22.23	0	0.00	22.10	5.4	1,228	0.44%
2022/11/30	4	22.40	1	22.65	22.35	3	1,197	0.25%
2022/11/28	0.3	21.50	1	21.55	21.60	-0.7	1,131	-0.06%
2022/11/25	1	21.10	1	21.15	21.05	0	1,117	0.00%
2022/11/24	0	0.00	2	21.05	20.95	-2	1,107	-0.18%
2022/11/22	3	20.37	0	20.55	20.60	3	1,122	0.27%
2022/11/21	3	20.57	0	0.00	20.40	3	1,127	0.27%
2022/11/18	2	20.63	0	0.00	20.70	2	1,133	0.18%
2022/11/17	2	21.05	0	0.00	21.15	2	1,134	0.18%
2022/11/16	4	20.64	1	20.50	20.30	3	1,118	0.27%
2022/11/15	2	20.85	1	21.00	21.05	1	1,105	0.09%
2022/11/14	0	0.00	6	20.20	20.85	-6	1,094	-0.55%
2022/11/11	0	0.00	7	20.46	20.20	-7	1,069	-0.65%
2022/11/10	1	20.25	0	0.00	20.25	1	1,075	0.09%
2022/11/09	8	20.39	0	0.00	20.45	8	1,079	0.74%
2022/11/08	2	20.18	0	0.00	20.40	2	1,073	0.19%
2022/11/07	3	19.60	12	19.80	20.05	-9	1,075	-0.84%
2022/11/04	0	0.00	15	19.45	19.60	-15	1,066	-1.41%
2022/11/03	8	19.49	0	0.00	19.40	8	1,089	0.73%
2022/11/02	44	19.57	40	19.75	19.75	4	1,092	0.37%
2022/11/01	1	20.10	0	0.00	20.10	1	1,114	0.09%
2022/10/28	1	19.95	0	0.00	19.80	1	1,222	0.08%
2022/10/27	1	20.00	0	0.00	20.00	1	1,230	0.08%
2022/10/25	4	19.45	2	19.45	19.30	2	1,244	0.16%
2022/10/19	0	0.00	1	20.10	19.85	-1	1,352	-0.07%
2022/10/13	1	19.10	0	0.00	19.10	1	1,376	0.07%
2022/10/12	0	0.00	1	20.20	20.20	-1	1,371	-0.07%
2022/10/11	1	20.00	0	0.00	20.00	1	1,377	0.07%
2022/10/05	0	0.00	1	20.80	20.85	-1	1,433	-0.07%
2022/10/04	0	0.00	1	20.45	20.60	-1	1,467	-0.07%
2022/09/30	2	20.35	0	0.00	20.50	2	1,505	0.13%
2022/09/28	0	0.00	2	19.65	19.50	-2	1,517	-0.13%
2022/09/26	1	20.70	0	0.00	20.65	1	1,471	0.07%
2022/09/22	0	0.00	10	21.85	21.80	-10	1,466	-0.68%
2022/09/21	1	22.35	1	22.30	22.20	0	1,456	0.00%
2022/09/20	2	22.40	2	22.35	22.35	0	1,455	0.00%
2022/09/19	3	22.53	0	0.00	22.40	3	1,458	0.21%
2022/09/12	0	0.00	1	23.30	23.45	-1	1,465	-0.07%
2022/09/08	0	0.00	4	23.10	23.20	-4	1,468	-0.27%
2022/09/02	4	22.88	2	22.90	22.85	2	1,457	0.14%
2022/08/31	6	23.56	1	23.70	23.65	5	1,440	0.35%
2022/08/30	1	23.40	0	0.00	23.45	1	1,454	0.07%
2022/08/29	5	23.40	0	0.00	23.55	5	1,454	0.34%
2022/08/25	2	24.40	0	0.00	24.30	2	1,440	0.14%
2022/08/24	7	24.20	6	24.50	24.50	1	1,441	0.07%
2022/08/23	2	23.95	2	23.90	23.80	0	1,427	0.00%
2022/08/22	1	24.30	0	0.00	24.25	1	1,430	0.07%
2022/08/19	0	0.00	1	24.30	24.30	-1	1,425	-0.07%
2022/08/18	1	24.00	9	23.95	24.20	-8	1,420	-0.56%
2022/08/17	11	24.25	5	24.25	24.10	6	1,427	0.42%
2022/08/16	1	24.15	0	0.00	24.00	1	1,417	0.07%
2022/08/12	2	24.20	2	24.10	23.95	0	1,419	0.00%
2022/08/11	2	23.55	4	23.68	23.65	-2	1,412	-0.14%
2022/08/10	4	23.25	0	0.00	23.15	4	1,414	0.28%
2022/08/08	5	22.85	5	22.34	22.55	0	1,397	0.00%
2022/08/05	0	0.00	7	22.87	22.85	-7	1,382	-0.51%
2022/08/04	11	22.79	1	22.70	22.75	10	1,417	0.71%
2022/08/03	2	24.85	0	0.00	24.80	2	1,338	0.15%
2022/08/01	2	25.50	1	25.50	25.55	1	1,405	0.07%
2022/07/29	2	25.10	1	25.10	25.15	1	1,416	0.07%
2022/07/28	7	25.23	0	0.00	25.05	7	1,412	0.50%
2022/07/27	10	27.71	0	0.00	27.85	10	1,352	0.74%
2022/07/26	0	0.00	2	28.55	28.40	-2	1,290	-0.15%
2022/07/25	2	28.40	0	0.00	28.50	2	1,267	0.16%
2022/07/22	2	28.20	0	0.00	28.40	2	1,261	0.16%
2022/07/21	9	28.19	2	28.30	28.30	7	1,283	0.55%
2022/07/20	2	28.40	0	0.00	28.15	2	1,283	0.16%
2022/07/19	0	28.25	0	0.00	28.20	0	1,288	0.00%
2022/07/18	2	27.30	0	0.00	27.70	2	1,286	0.16%
2022/07/14	0	0.00	10	27.05	27.15	-10	1,292	-0.77%
2022/07/13	11	27.04	0	0.00	27.00	11	1,284	0.86%
2022/07/12	0	0.00	1	25.90	25.85	-1	1,265	-0.08%
2022/07/11	4	27.30	0	0.00	27.25	4	1,245	0.32%
2022/07/08	5	28.50	0	0.00	27.85	5	1,235	0.40%
2022/07/07	5	28.35	0	0.00	28.30	5	1,222	0.41%
2022/07/06	4	28.86	0	0.00	28.50	4	1,206	0.33%
2022/07/01	0	0.00	13	30.51	29.50	-13	1,296	-1.00%
2022/06/28	0	0.00	4	31.80	31.90	-4	1,340	-0.30%
2022/06/23	0	0.00	3	30.60	30.60	-3	1,410	-0.21%
2022/06/22	0	0.00	1	30.25	30.15	-1	1,504	-0.07%
2022/06/21	1	30.65	22	30.87	31.00	-21	1,587	-1.32%
2022/06/17	0	0.00	1.3	31.17	31.20	-1.3	1,674	-0.08%
2022/06/14	2	31.70	0	0.00	32.20	2	1,749	0.11%
2022/06/09	0	0.00	0.5	32.55	32.90	-0.5	1,819	-0.03%
2022/06/07	1	32.05	1	32.30	32.30	0	1,868	0.00%
2022/05/30	8	31.15	2	31.20	31.35	6	2,347	0.26%
2022/05/27	1	30.90	0	0.00	30.90	1	2,462	0.04%
2022/05/23	1	30.95	0	0.00	30.85	1	2,651	0.04%
2022/05/18	5.5	31.07	0	0.00	31.10	5.5	2,821	0.19%
2022/05/13	0	0.00	1	29.55	29.60	-1	2,969	-0.03%
2022/05/12	1	29.15	0	0.00	28.85	1	3,237	0.03%
2022/05/09	1	31.85	0	0.00	31.60	1	3,378	0.03%
2022/05/06	3	33.00	7	32.95	33.05	-4	3,367	-0.12%
2022/05/03	0	0.00	1	33.35	33.40	-1	3,420	-0.03%
2022/04/28	0	0.00	2	32.95	32.95	-2	3,471	-0.06%
2022/04/26	1	33.30	0	0.00	33.30	1	3,528	0.03%
2022/04/25	3	33.13	1.6	33.03	33.10	1.4	3,560	0.04%
2022/04/21	3.1	33.71	0	0.00	33.80	3.1	3,579	0.09%
2022/04/20	10	33.48	0	0.00	33.85	10	3,598	0.28%
2022/04/19	1	33.30	0	0.00	33.45	1	3,615	0.03%
2022/04/15	1	33.40	0	0.00	33.50	1	3,724	0.03%
2022/04/14	4	33.83	0	0.00	33.95	4	3,927	0.10%
2022/04/13	0.8	33.90	0	0.00	33.90	0.8	3,968	0.02%
2022/04/12	3	33.32	0	0.00	33.25	3	3,998	0.08%
2022/04/11	4.4	33.90	0	0.00	33.60	4.4	4,014	0.11%
2022/04/08	1.2	34.36	0	0.00	34.40	1.2	4,003	0.03%
2022/04/07	2	34.83	0	0.00	34.20	2	4,010	0.05%
2022/04/06	1	34.95	0.5	35.00	34.95	0.5	3,999	0.01%
2022/03/31	1	35.10	10	35.15	35.00	-9	4,005	-0.22%
2022/03/30	0.5	35.30	0	0.00	35.35	0.5	4,031	0.01%
2022/03/28	0	35.30	7	35.50	35.50	-7	4,145	-0.17%
2022/03/25	10	36.30	13	35.92	35.95	-3	4,160	-0.07%
2022/03/24	12.3	35.59	4	35.96	35.90	8.3	4,090	0.20%
2022/03/23	3	35.20	0	0.00	35.55	3	4,031	0.07%
2022/03/22	2	34.85	0	0.00	34.95	2	3,982	0.05%
2022/03/21	1	35.10	2	35.00	35.15	-1	4,003	-0.02%
2022/03/18	4	34.70	6	34.93	34.70	-2	4,014	-0.05%
2022/03/16	3	33.70	0	0.00	33.70	3	4,092	0.07%
2022/03/15	20	33.88	0	0.00	33.80	20	4,108	0.49%
2022/03/14	0	34.20	0.1	34.40	34.15	-0.1	4,155	0.00%
2022/03/11	0	0.00	4	34.39	34.20	-4	4,189	-0.10%
2022/03/10	1	34.40	0	0.00	34.30	1	4,201	0.02%
2022/03/08	0	0.00	1	33.75	33.70	-1	4,261	-0.02%
2022/03/07	5	35.00	2	34.70	34.60	3	4,226	0.07%
2022/03/04	13.1	35.98	4	35.99	35.60	9.1	4,253	0.21%
2022/03/03	4	36.15	40	36.11	36.25	-36	4,266	-0.84%
2022/03/02	4.8	35.38	0	0.00	35.45	4.8	4,168	0.12%
2022/03/01	0	0.00	5	35.57	35.60	-5	4,205	-0.12%
2022/02/25	5	34.35	8	34.83	34.55	-3	4,292	-0.07%
2022/02/22	6	35.83	9	35.59	34.90	-3	4,492	-0.07%
2022/02/21	0	0.00	6	35.62	35.50	-6	4,532	-0.13%
2022/02/17	11	35.25	5	35.25	35.25	6	4,631	0.13%
2022/02/16	1	35.30	1	34.80	35.35	0	4,720	0.00%
2022/02/15	3	35.33	0	0.00	35.25	3	4,848	0.06%
2022/02/14	12	35.89	9	35.82	35.55	3	4,982	0.06%
2022/02/11	1	35.50	12.1	35.67	35.65	-11.1	5,007	-0.22%
2022/02/10	2	34.95	2	34.93	35.10	0	4,961	0.00%
2022/02/09	0	0.00	13	34.33	34.55	-13	5,178	-0.25%
2022/02/08	1	34.50	0	0.00	34.55	1	5,261	0.02%
2022/02/07	10	34.25	2	34.25	34.30	8	5,345	0.15%
2022/01/26	16	33.06	0	0.00	32.95	16	5,463	0.29%
2022/01/25	0	0.00	1	33.00	33.00	-1	5,690	-0.02%
2022/01/24	4	33.44	0.1	33.50	33.35	3.9	5,776	0.07%
2022/01/19	7	34.41	7.1	34.32	34.20	-0.1	6,055	0.00%
2022/01/17	2	33.60	0	0.00	33.80	2	6,283	0.03%
2022/01/14	0.1	33.70	0	0.00	33.70	0.1	6,577	0.00%
2022/01/13	1	34.00	6.4	33.72	34.00	-5.4	6,756	-0.08%
2022/01/12	2	33.40	0	0.00	33.75	2	6,994	0.03%
2022/01/11	1.6	33.48	0	0.00	33.55	1.6	7,192	0.02%
2022/01/10	4	34.05	1	33.85	33.80	3	7,561	0.04%
2022/01/07	10.8	35.09	9.1	35.71	34.75	1.7	7,773	0.02%
2022/01/06	1.2	34.78	0	0.00	35.00	1.2	8,183	0.01%
2022/01/04	1	35.00	5	35.03	34.90	-4	9,196	-0.04%
2022/01/03	0	0.00	5	34.95	35.05	-5	9,664	-0.05%
2021/12/30	1.4	34.77	15	34.67	34.70	-13.6	10,188	-0.13%
2021/12/29	1	34.70	1.4	34.76	34.80	-0.4	10,745	0.00%
2021/12/28	0	0.00	37	34.34	34.35	-37	11,326	-0.33%
2021/12/27	0.1	34.45	0	0.00	34.30	0.1	11,903	0.00%
2021/12/24	2	34.80	0	0.00	34.60	2	12,609	0.02%
2021/12/23	1	34.70	1	34.55	34.60	0	13,998	0.00%
2021/12/22	3	34.58	0	0.00	34.65	3	16,436	0.02%
2021/12/21	21	33.97	12	33.98	34.10	9	17,341	0.05%
2021/12/20	1	33.50	0	0.00	33.55	1	18,710	0.01%
2021/12/17	2	33.45	1	33.40	33.45	1	19,143	0.01%
2021/12/15	5	33.39	0	0.00	33.35	5	19,611	0.03%
2021/12/14	2	33.73	0	0.00	33.50	2	19,983	0.01%
2021/12/13	2	33.78	0	0.00	33.80	2	20,189	0.01%
2021/12/09	0	0.00	1	34.60	34.60	-1	20,175	0.00%
2021/12/07	0	0.00	1	35.05	35.10	-1	20,142	0.00%
2021/12/06	3	34.33	0	0.00	34.65	3	20,117	0.01%
2021/12/01	0	0.00	1	34.25	34.20	-1	20,143	0.00%
2021/11/30	12	34.09	0	0.00	33.90	12	20,191	0.06%
2021/11/29	4	33.88	10	34.05	34.15	-6	20,235	-0.03%
2021/11/26	1	35.40	0	0.00	35.15	1	20,251	0.00%
2021/11/25	2	35.85	5	36.10	35.75	-3	20,268	-0.01%
2021/11/24	0	0.00	2	35.30	35.90	-2	20,156	-0.01%
2021/11/23	2	34.95	2	35.10	34.85	0	20,057	0.00%
2021/11/22	2	34.90	0	0.00	34.85	2	20,073	0.01%
2021/11/19	5	35.11	12	35.11	35.00	-7	20,029	-0.03%
2021/11/18	7	34.99	1	34.85	35.05	6	19,973	0.03%
2021/11/17	4	35.05	0	0.00	35.00	4	19,924	0.02%
2021/11/16	9	35.62	0	0.00	35.35	9	19,846	0.05%
2021/11/15	5	35.68	0	0.00	35.50	5	19,865	0.03%
2021/11/12	10	35.90	0	0.00	35.90	10	19,827	0.05%
2021/11/11	30.6	35.89	1	36.00	35.75	29.6	19,643	0.15%
2021/11/10	4	36.51	0	0.00	36.15	4	19,500	0.02%
2021/11/09	2	36.30	0	0.00	36.50	2	19,246	0.01%
2021/11/08	17	36.30	0	0.00	36.30	17	19,157	0.09%
2021/11/05	3	36.90	6	36.93	36.90	-3	18,943	-0.02%
2021/11/04	1	36.30	0	0.00	36.50	1	18,908	0.01%
2021/11/03	28	36.52	0	0.00	36.50	28	18,843	0.15%
2021/11/02	40.1	36.65	20	36.43	36.30	20.1	18,774	0.11%
2021/11/01	5	37.16	0	0.00	37.25	5	18,807	0.03%
2021/10/29	1	37.00	1	37.10	37.15	0	18,740	0.00%
2021/10/28	54	36.70	0	0.00	36.75	54	18,731	0.29%
2021/10/27	2	37.05	2	37.10	37.40	0	18,723	0.00%
2021/10/26	5	37.36	2	37.15	37.10	3	18,806	0.02%
2021/10/25	2	38.10	0	0.00	38.15	2	18,698	0.01%
2021/10/22	20	38.07	6.1	37.82	37.45	14	18,631	0.07%
2021/10/21	22	38.71	0	39.10	39.35	22	18,376	0.12%
2021/10/20	11.1	39.00	9	38.77	38.85	2.1	18,247	0.01%
2021/10/19	1	39.70	2.3	39.96	40.05	-1.3	18,122	-0.01%
2021/10/18	11	40.45	91	40.88	39.90	-80	17,952	-0.45%
2021/10/15	5	39.39	5	39.63	39.35	0	17,673	0.00%
2021/10/14	74	39.43	5	39.40	39.50	69	17,490	0.39%
2021/10/13	2	41.90	12	42.58	41.40	-10	16,976	-0.06%
2021/10/12	13	43.25	13	44.03	42.45	0	16,720	0.00%
2021/10/08	33.5	43.19	3.2	43.01	43.20	30.3	16,080	0.19%
2021/10/07	3.3	43.27	37.3	43.09	44.50	-34	15,724	-0.22%
2021/10/06	26	45.10	43	43.84	43.95	-17	15,314	-0.11%
2021/10/05	46	43.95	60	43.57	45.10	-14	14,841	-0.09%
2021/10/04	2	45.10	26	44.88	43.20	-24	14,349	-0.17%
2021/10/01	21	44.61	58.3	44.56	44.45	-37.3	13,867	-0.27%
2021/09/30	41	46.56	24.1	46.14	46.30	16.9	13,336	0.13%
2021/09/29	116	46.31	120	46.78	46.15	-4	12,071	-0.03%	大買/大賣/
2021/09/28	23	43.24	23	43.07	43.95	0	9,851	0.00%
2021/09/27	1	40.80	112.2	41.95	43.10	-111.2	10,849	-1.02%	大賣/鉅額交易
2021/09/24	18	38.61	15	38.78	39.30	3	10,371	0.03%
2021/09/23	0	0.00	47.1	37.83	38.50	-47.1	10,127	-0.47%
2021/09/22	5	35.20	10	36.02	36.30	-5	9,916	-0.05%
2021/09/17	4	35.50	1	36.35	36.10	3	9,856	0.03%
2021/09/16	1	35.40	0	0.00	35.50	1	9,546	0.01%
2021/09/15	50	35.00	0	0.00	35.00	50	9,383	0.53%
2021/09/10	1	35.10	38	35.09	35.20	-37	9,522	-0.39%
2021/09/09	3	34.40	0	0.00	34.40	3	9,570	0.03%
2021/09/07	1	35.10	20	35.45	35.30	-19	9,788	-0.19%
2021/09/06	3	35.17	0	0.00	34.95	3	9,829	0.03%
2021/09/03	6	35.94	40	36.10	35.85	-34	9,820	-0.35%
2021/09/02	10	35.39	2	35.20	35.10	8	9,893	0.08%
2021/09/01	3	39.33	25	39.47	39.40	-22	9,867	-0.22%
2021/08/31	21	39.25	1	39.45	39.50	20	9,833	0.20%
2021/08/30	22	39.16	0	0.00	39.30	22	9,958	0.22%
2021/08/27	10	39.10	0	0.00	39.20	10	10,221	0.10%
2021/08/26	53	38.94	6	38.88	39.10	47	10,416	0.45%
2021/08/25	3	38.65	13	38.50	38.65	-10	11,046	-0.09%
2021/08/24	11	38.74	5	38.78	38.60	6	11,173	0.05%
2021/08/23	5.1	38.10	5	38.09	38.00	0.1	11,436	0.00%
2021/08/20	2	36.70	2	37.00	36.80	0	11,591	0.00%
2021/08/19	6	37.07	6	36.90	36.55	0	11,668	0.00%
2021/08/18	4	35.54	4	35.65	36.30	0	12,004	0.00%
2021/08/17	1	36.55	0	0.00	35.80	1	12,333	0.01%
2021/08/16	4	36.61	0	0.00	36.40	4	12,405	0.03%
2021/08/13	2	37.35	0	0.00	37.05	2	12,531	0.02%
2021/08/11	2	37.75	0	0.00	37.60	2	12,735	0.02%
2021/08/10	1	37.80	0	0.00	38.40	1	12,857	0.01%
2021/08/09	1	38.15	0	0.00	38.10	1	12,979	0.01%
2021/08/06	0	0.00	5	37.84	38.65	-5	13,103	-0.04%
2021/08/05	27	38.41	33	38.66	38.35	-6	13,204	-0.05%
2021/08/04	13	39.89	2	40.08	39.90	11	13,244	0.08%
2021/08/03	6	39.94	7	40.05	39.85	-1	13,479	-0.01%
2021/08/02	19	40.07	4	40.50	40.55	15	13,761	0.11%
2021/07/30	8	39.91	5	39.66	39.70	3	14,299	0.02%
2021/07/29	0	0.00	1	39.05	39.10	-1	14,485	-0.01%
2021/07/28	0	0.00	10	38.58	38.80	-10	14,616	-0.07%
2021/07/26	0	0.00	2	39.43	39.00	-2	15,191	-0.01%
2021/07/23	4	38.95	5	39.03	39.10	-1	15,448	-0.01%
2021/07/22	1	37.90	3	38.10	37.90	-2	15,475	-0.01%
2021/07/21	3	37.47	0	0.00	37.65	3	15,590	0.02%
2021/07/20	2	38.50	2	38.48	38.40	0	15,616	0.00%
2021/07/19	1	39.25	8	39.01	39.25	-7	15,751	-0.04%
2021/07/16	1	38.95	2	38.93	38.80	-1	16,273	-0.01%
2021/07/15	3	38.17	6	38.18	38.80	-3	16,387	-0.02%
2021/07/14	4	37.18	5	36.95	37.70	-1	16,735	-0.01%
2021/07/13	3.1	37.63	5	37.39	37.35	-1.9	17,169	-0.01%
2021/07/12	12	38.55	2	38.73	38.30	10	17,598	0.06%
2021/07/09	5	38.77	7	38.83	38.70	-2	18,127	-0.01%
2021/07/08	14	38.72	5	38.73	38.85	9	18,268	0.05%
2021/07/07	23	38.28	6	38.10	38.15	17	18,376	0.09%
2021/07/06	5	38.96	0	0.00	39.20	5	18,553	0.03%
2021/07/05	28	39.41	55	39.40	39.20	-27	18,734	-0.14%
2021/07/02	217	42.49	219	41.70	39.05	-2	18,592	-0.01%	大買/大賣/
2021/07/01	36	40.04	38	40.55	41.60	-2	16,770	-0.01%
2021/06/30	9	37.58	14	37.52	37.85	-5	16,020	-0.03%
2021/06/29	16	37.08	2	37.13	37.00	14	16,016	0.09%
2021/06/28	20	36.73	4	36.90	37.20	16	16,233	0.10%
2021/06/25	0	0.00	2	36.70	36.50	-2	16,401	-0.01%
2021/06/24	0	0.00	2	36.78	36.90	-2	16,599	-0.01%
2021/06/23	4	36.18	2	36.85	36.25	2	16,759	0.01%
2021/06/22	3	36.05	0	0.00	36.15	3	16,898	0.02%
2021/06/21	2	35.50	6	35.42	35.20	-4	17,031	-0.02%
2021/06/18	6	36.30	0	0.00	36.20	6	17,123	0.04%
2021/06/17	1	36.00	5	36.72	36.80	-4	17,349	-0.02%
2021/06/16	7	37.51	11	37.01	36.50	-4	17,461	-0.02%
2021/06/15	4	36.24	2	36.55	36.45	2	17,428	0.01%
2021/06/11	2	35.95	0	0.00	36.15	2	17,474	0.01%
2021/06/10	15	36.25	3.3	35.88	36.45	11.7	17,662	0.07%
2021/06/09	2	36.85	6	37.28	36.50	-4	17,718	-0.02%
2021/06/08	3	37.08	0	0.00	37.05	3	17,866	0.02%
2021/06/07	46	37.22	7	36.63	37.20	39	18,242	0.21%
2021/06/04	15	37.53	14	37.54	37.45	1	18,638	0.01%
2021/06/03	10	37.07	14	37.21	37.10	-4	19,392	-0.02%
2021/06/02	37	37.85	71	37.23	36.60	-34	20,601	-0.17%
2021/06/01	4	35.39	2	35.73	35.90	2	20,663	0.01%
2021/05/31	21	36.10	27	35.79	35.60	-6	21,267	-0.03%
2021/05/28	10	34.88	4	35.06	34.85	6	21,037	0.03%
2021/05/27	13	34.05	6.1	33.93	34.20	6.9	21,094	0.03%
2021/05/26	40.1	34.44	12	34.06	34.05	28.1	21,248	0.13%
2021/05/25	26	34.45	40	34.92	35.50	-14	21,140	-0.07%
2021/05/24	15.3	32.22	0	0.00	32.30	15.3	21,628	0.07%
2021/05/21	0.1	32.35	10	32.27	32.25	-9.9	22,278	-0.04%
2021/05/20	45	31.70	20	31.73	30.85	25	22,314	0.11%
2021/05/19	6	31.96	32	31.81	32.10	-26	22,379	-0.12%
2021/05/18	37.2	31.12	22	30.60	31.65	15.2	22,487	0.07%
2021/05/17	24	29.77	10	29.05	29.00	14	22,431	0.06%
2021/05/14	51	32.68	59	31.93	31.80	-8	22,296	-0.04%
2021/05/13	32	31.50	28	31.79	31.65	4	22,147	0.02%
2021/05/12	23	32.19	9	32.57	32.20	14	22,025	0.06%
2021/05/11	22	35.87	60	35.89	35.00	-38	21,745	-0.17%
2021/05/10	97.1	36.68	59.2	36.68	36.90	37.9	21,516	0.18%
2021/05/07	100	36.97	5	36.23	36.55	95	21,201	0.45%
2021/05/06	35	40.16	161	39.31	39.75	-126	20,640	-0.61%	大賣/鉅額交易
2021/05/05	9	40.06	5.8	40.59	39.85	3.2	20,309	0.02%
2021/05/04	16	39.02	21	38.95	39.05	-5	20,186	-0.02%
2021/05/03	17	44.27	26	44.18	43.15	-9	19,931	-0.05%
2021/04/29	9	43.93	35	43.01	43.75	-26	19,648	-0.13%
2021/04/28	5	42.32	180	42.34	42.20	-175	19,415	-0.90%	大賣/鉅額交易
2021/04/27	5	42.61	63	42.54	42.40	-58	19,387	-0.30%
2021/04/26	31	42.16	72	42.89	42.90	-41	19,333	-0.21%
2021/04/23	76	43.72	78	42.19	42.15	-2	19,330	-0.01%
2021/04/22	157	46.41	146	44.21	43.90	11	19,196	0.06%	大買/大賣/
2021/04/21	24	42.96	12	43.28	43.85	12	18,650	0.06%
2021/04/20	53	43.23	9.2	43.56	43.50	43.8	18,536	0.24%
2021/04/19	23.1	43.75	65.1	44.66	45.40	-42	18,243	-0.23%
2021/04/16	71.1	41.13	38	41.54	41.85	33.1	17,802	0.19%
2021/04/15	18	39.32	93	39.84	39.70	-75	17,843	-0.42%
2021/04/14	7	37.61	27.1	38.75	37.75	-20.1	17,911	-0.11%
2021/04/13	23	38.24	1	38.50	38.20	22	17,898	0.12%
2021/04/12	9	38.96	24.3	39.04	38.80	-15.3	17,800	-0.09%
2021/04/09	16	37.22	31	37.50	37.60	-15	17,620	-0.09%
2021/04/08	4.3	36.75	2	36.50	36.70	2.3	17,569	0.01%
2021/04/07	13.3	36.63	1	36.50	36.60	12.3	17,749	0.07%
2021/04/06	68	36.88	5	37.19	37.05	63	17,717	0.36%
2021/04/01	61	36.71	0.1	36.70	36.70	60.9	17,629	0.35%
2021/03/31	23	36.27	28.4	37.00	37.30	-5.4	17,516	-0.03%
2021/03/30	16.7	35.91	38	36.11	36.20	-21.4	17,267	-0.12%
2021/03/29	43	35.41	4	35.80	35.15	39	17,241	0.23%
2021/03/26	7	34.82	9	34.99	34.75	-2	17,774	-0.01%
2021/03/25	8	34.37	15	34.85	34.20	-7	17,695	-0.04%
2021/03/24	12	34.71	8	34.46	34.60	4	17,537	0.02%
2021/03/23	3	33.73	2	34.55	33.85	1	17,399	0.01%
2021/03/22	6	33.93	30	33.53	33.80	-24	17,312	-0.14%
2021/03/19	3	33.25	8	33.25	33.20	-5	17,702	-0.03%
2021/03/18	6	32.96	9	33.12	33.50	-3	17,826	-0.02%
2021/03/17	5	32.99	4	32.81	32.85	1	17,767	0.01%
2021/03/16	63	32.92	9.3	32.96	33.05	53.7	17,849	0.30%
2021/03/15	6	33.53	86	33.29	33.40	-80	17,647	-0.45%
2021/03/12	65.1	33.19	19	33.02	33.40	46.1	17,469	0.26%
2021/03/11	12	33.10	46	33.22	33.05	-34	17,334	-0.20%
2021/03/10	81.8	33.01	32	33.39	33.55	49.8	17,100	0.29%
2021/03/09	154	33.07	22	32.65	32.75	132	16,543	0.80%	大買/鉅額交易
2021/03/08	32.4	32.13	83	33.20	33.20	-50.7	15,618	-0.32%
2021/03/05	8	30.57	3	31.20	30.30	5	14,299	0.03%
2021/03/04	11	30.23	13	30.40	30.80	-2	13,634	-0.01%
2021/03/03	1	28.65	12	28.83	28.90	-11	12,912	-0.09%
2021/03/02	16	29.02	0	0.00	28.50	16	12,833	0.12%
2021/02/26	0	0.00	50	29.55	29.55	-50	12,619	-0.40%
2021/02/25	6	28.53	64	28.66	29.05	-58	12,458	-0.47%
2021/02/24	65	28.50	0.5	28.45	28.20	64.5	12,239	0.53%
2021/02/23	25	28.18	16.2	29.55	29.85	8.8	11,405	0.08%
2021/02/22	0	0.00	3	26.72	27.15	-3	10,711	-0.03%
2021/02/19	111	26.36	7	26.81	26.70	104	10,613	0.98%	大買/鉅額交易
2021/02/18	2	25.85	7	25.94	26.00	-5	10,517	-0.05%
2021/02/04	0	0.00	1	23.75	23.60	-1	10,601	-0.01%
2021/02/01	10	22.75	0	0.00	23.40	10	11,368	0.09%
2021/01/29	10	23.05	1	23.00	23.00	9	11,407	0.08%
2021/01/28	2	22.80	0	0.00	23.00	2	11,437	0.02%
2021/01/22	21	23.48	1	23.60	23.80	20	11,647	0.17%
2021/01/21	0	0.00	1	23.65	23.35	-1	11,665	-0.01%
2021/01/20	13	24.02	25	24.22	23.75	-12	11,720	-0.10%
2021/01/19	5	24.98	2	25.35	24.75	3	11,856	0.03%
2021/01/18	1	25.00	2	24.80	24.60	-1	11,897	-0.01%
2021/01/15	9	25.60	1	25.55	25.55	8	11,857	0.07%
2021/01/14	13	26.40	2	26.60	26.45	11	11,857	0.09%
2021/01/13	5	27.25	4	26.71	26.70	1	11,852	0.01%
2021/01/12	24	27.28	3	26.85	26.80	21	11,835	0.18%
2021/01/11	5	27.50	2	27.90	27.45	3	11,797	0.03%
2021/01/08	5	27.37	31	27.06	27.60	-26	12,139	-0.21%
2021/01/07	5	26.95	39	27.17	27.80	-34	11,721	-0.29%
2021/01/06	3	25.90	17	25.19	25.30	-14	11,316	-0.12%
2021/01/05	0	0.00	1	25.25	25.40	-1	11,280	-0.01%
2021/01/04	16	25.74	3	25.78	25.75	13	11,234	0.12%
2020/12/31	34	24.99	29	25.26	25.45	5	11,063	0.05%
2020/12/30	12	24.71	7	25.29	24.70	5	10,787	0.05%
2020/12/29	2	24.88	3	24.95	24.90	-1	10,551	-0.01%
2020/12/28	15	24.55	1	24.70	24.70	14	10,456	0.13%
2020/12/25	11	24.36	3	24.25	24.50	8	10,374	0.08%
2020/12/24	1	24.50	1	24.70	24.45	0	10,343	0.00%
2020/12/23	4	24.21	0	0.00	24.15	4	10,293	0.04%
2020/12/22	23	25.01	8	25.39	23.90	15	10,240	0.15%
2020/12/21	10	23.50	1	23.65	23.65	9	9,761	0.09%
2020/12/18	1	22.90	0	0.00	22.90	1	9,782	0.01%
2020/12/17	2	23.15	0	0.00	23.20	2	9,962	0.02%
2020/12/16	3	23.37	2	23.45	23.65	1	10,263	0.01%
2020/12/15	16	23.55	3	24.48	23.35	13	10,737	0.12%
2020/12/14	1	25.00	48	24.61	25.00	-47	10,800	-0.44%
2020/12/11	3	23.67	2	23.85	23.70	1	10,830	0.01%
2020/12/10	3	23.95	9	23.46	23.55	-6	11,161	-0.05%
2020/12/09	4	22.90	3.1	23.19	23.00	0.9	11,227	0.01%
2020/12/08	2	23.20	3	23.25	23.15	-1	12,079	-0.01%
2020/12/07	7	23.17	3	23.85	23.20	4	12,792	0.03%
2020/12/04	5	23.39	2	23.30	23.60	3	12,743	0.02%
2020/12/02	2	22.60	0	0.00	22.55	2	12,928	0.02%
2020/12/01	2	23.18	0	0.00	23.15	2	12,826	0.02%
2020/11/27	0	0.00	31	23.05	23.25	-31	12,649	-0.25%
2020/11/26	0	0.00	2	23.10	23.15	-2	12,650	-0.02%
2020/11/25	0	0.00	0.3	22.90	23.00	-0.3	12,613	0.00%
2020/11/23	0	0.00	2	23.40	23.35	-2	12,514	-0.02%
2020/11/20	0.6	22.75	0	0.00	22.80	0.6	12,438	0.00%
2020/11/18	0	0.00	2	23.25	22.85	-2	12,469	-0.02%
2020/11/17	2	22.90	2	22.88	22.90	0	12,487	0.00%
2020/11/16	35	22.48	0	0.00	22.80	35	12,582	0.28%
2020/11/13	1	23.10	0	0.00	23.10	1	12,481	0.01%
2020/11/12	1	23.70	1	23.65	23.45	0	12,626	0.00%
2020/11/11	5	24.16	3.1	24.43	23.95	1.9	12,531	0.02%
2020/11/10	1	22.90	0	0.00	23.20	1	12,053	0.01%
2020/11/09	0	0.00	1	22.85	22.95	-1	11,838	-0.01%
2020/11/05	0	0.00	1	22.20	22.20	-1	11,580	-0.01%
2020/11/04	0	0.00	102	22.21	22.45	-102	11,504	-0.89%	大賣/鉅額交易
2020/11/03	0	0.00	22	22.43	22.40	-22	11,397	-0.19%
2020/10/30	11	22.33	0	0.00	21.85	11	11,172	0.10%
2020/10/29	0	0.00	12	22.30	22.50	-12	11,001	-0.11%
2020/10/28	12	22.14	14	22.50	22.15	-2	10,884	-0.02%
2020/10/27	208	22.32	177	21.98	22.10	31	10,722	0.29%	大買/大賣/
2020/10/26	10	22.00	11	22.14	21.80	-1	10,449	-0.01%
2020/10/23	0	0.00	5	21.73	21.65	-5	10,299	-0.05%
2020/10/22	1	21.60	0	0.00	21.25	1	10,209	0.01%
2020/10/16	3	22.40	10	22.64	21.50	-7	9,939	-0.07%
2020/10/15	0	0.00	8	21.78	21.90	-8	9,479	-0.08%
2020/10/14	0	0.00	5	21.52	21.70	-5	9,276	-0.05%
2020/10/12	0	0.00	12	20.29	20.35	-12	8,798	-0.14%
2020/10/08	0	0.00	3	20.00	20.00	-3	8,727	-0.03%
2020/10/07	5	20.00	0	0.00	20.00	5	8,717	0.06%
2020/10/06	10	20.25	0	0.00	20.05	10	8,698	0.11%
2020/10/05	0	0.00	1	20.05	19.75	-1	8,660	-0.01%
2020/09/29	3	19.47	0	0.00	19.40	3	8,600	0.03%
2020/09/25	8	19.09	0	0.00	18.90	8	8,516	0.09%
2020/09/24	7	19.45	4	19.90	19.25	3	8,326	0.04%
2020/09/23	0	0.00	67	20.67	20.80	-67	8,001	-0.84%
2020/09/22	8	21.08	5	21.30	21.45	3	7,815	0.04%
2020/09/21	70	22.17	13.2	22.18	21.70	56.8	7,557	0.75%
2020/09/18	34	21.97	78	22.17	21.90	-44	7,176	-0.61%
2020/09/17	95	21.54	39	22.01	22.45	56	6,583	0.85%
2020/09/16	35	21.07	66	20.95	20.80	-31	5,838	-0.53%
2020/09/15	55	20.37	24	20.22	22.00	31	5,536	0.56%
2020/09/14	44	20.68	30	20.61	20.55	14	5,082	0.28%
2020/09/11	69.2	22.06	47	21.94	21.00	22.2	4,814	0.46%
2020/09/10	33	21.24	26	21.10	21.50	7	3,904	0.18%
2020/09/09	3	19.10	2	19.35	19.55	1	3,151	0.03%
2020/09/08	4	20.00	9	20.08	19.65	-5	3,089	-0.16%
2020/09/07	28	20.17	32	20.44	20.20	-4	2,992	-0.13%
2020/09/03	0	0.00	8.1	19.12	19.35	-8.1	2,709	-0.30%
2020/08/31	0	0.00	0.8	19.15	19.10	-0.8	2,708	-0.03%
2020/08/27	0	0.00	4	19.70	19.25	-4	2,786	-0.14%
2020/08/26	0	0.00	1	19.80	19.70	-1	2,759	-0.04%
2020/08/25	1	19.95	5	19.80	19.80	-4	2,766	-0.14%
2020/08/24	0	0.00	3.1	19.90	19.95	-3.1	2,729	-0.11%
2020/08/21	8	19.68	52	19.36	19.70	-44	2,677	-1.64%
2020/08/20	18	19.53	15	19.44	19.30	3	2,571	0.12%
2020/08/19	10	19.43	0	0.00	19.40	10	2,435	0.41%
2020/08/18	17	19.90	6	19.83	19.45	11	2,370	0.46%
2020/08/17	5	18.30	58	18.52	18.80	-53	2,200	-2.41%
2020/08/14	5	18.00	0	0.00	18.10	5	2,122	0.24%
2020/08/06	2	17.75	0.1	17.70	17.70	1.9	2,614	0.07%
2020/08/04	5	17.25	0	0.00	17.20	5	2,696	0.19%
2020/07/28	3	17.00	0	0.00	16.75	3	3,003	0.10%
2020/07/27	4	17.25	0	0.00	17.20	4	3,082	0.13%
2020/07/24	1	17.55	0	0.00	17.75	1	3,109	0.03%
2020/07/22	0	0.00	1	19.20	19.20	-1	3,089	-0.03%
2020/07/20	2	19.00	0	0.00	19.00	2	3,069	0.07%
2020/07/13	0	0.00	8	19.05	19.15	-8	3,222	-0.25%
2020/07/07	16	19.20	0	0.00	19.20	16	3,312	0.48%
2020/07/03	21	19.10	2	19.10	19.10	19	3,318	0.57%
2020/06/30	1	18.80	0	0.00	18.95	1	3,388	0.03%
2020/06/23	4	18.95	0	0.00	18.95	4	3,508	0.11%
2020/06/19	1	18.65	0	0.00	18.65	1	3,561	0.03%
2020/06/17	3	19.00	0	0.00	18.95	3	3,564	0.08%
2020/06/12	3	18.47	0	0.00	18.70	3	3,759	0.08%
2020/06/04	0	0.00	2	19.75	19.50	-2	3,651	-0.05%
2020/06/03	2	19.65	0	0.00	19.60	2	3,617	0.06%
2020/06/02	1	19.35	3	19.52	19.40	-2	3,557	-0.06%
2020/06/01	2	19.35	0	0.00	19.35	2	3,531	0.06%
2020/05/29	2	19.20	15	19.10	19.00	-13	3,495	-0.37%
2020/05/27	0	0.00	3	19.55	19.45	-3	3,454	-0.09%
2020/05/26	13	19.53	0	0.00	19.40	13	3,424	0.38%
2020/05/25	2	19.00	0	0.00	19.00	2	3,347	0.06%
2020/05/21	4	19.30	1	19.25	19.35	3	3,226	0.09%
2020/05/20	1	19.25	14	19.40	19.20	-13	3,183	-0.41%
2020/05/19	5	19.89	0.1	19.90	19.90	4.9	3,085	0.16%
2020/05/15	0	0.00	1	18.00	18.15	-1	2,761	-0.04%
2020/05/14	1	17.75	0	0.00	17.40	1	2,711	0.04%
2020/05/08	22	18.78	1	18.65	18.60	21	2,566	0.82%
2020/05/07	2	18.78	4	18.95	19.05	-2	2,522	-0.08%
2020/05/06	5	19.00	0	0.00	18.80	5	2,476	0.20%
2020/04/30	7	18.04	3	18.15	18.20	4	2,272	0.18%
2020/04/29	0	0.00	2	17.10	17.15	-2	2,190	-0.09%
2020/04/27	0	0.00	5	16.45	16.45	-5	2,163	-0.23%
2020/04/21	3	15.95	2	15.70	15.80	1	2,079	0.05%
2020/04/20	6	16.13	0	0.00	16.10	6	2,043	0.29%
2020/04/17	1	16.40	0	0.00	16.40	1	2,008	0.05%
2020/04/15	2	16.98	0	0.00	16.95	2	1,905	0.10%
2020/04/14	1	16.85	0	0.00	16.90	1	1,892	0.05%
2020/04/10	0	0.00	10	16.15	16.25	-10	1,913	-0.52%
2020/04/09	0	0.00	10	15.55	15.75	-10	1,903	-0.53%
2020/04/08	7	14.88	2	15.00	15.35	5	1,876	0.27%
2020/04/07	10	14.90	0	0.00	14.90	10	1,837	0.54%
2020/04/06	10	14.75	0	0.00	14.75	10	1,799	0.56%
2020/03/31	0	0.00	1	14.10	14.15	-1	1,731	-0.06%
2020/03/30	3	13.60	0	0.00	13.90	3	1,691	0.18%
2020/03/27	5	13.65	0	0.00	13.50	5	1,652	0.30%
2020/03/25	1	13.95	1	13.75	14.00	0	1,546	0.00%
2020/03/19	5	11.66	2	11.65	11.65	3	1,406	0.21%
2020/03/18	6	13.13	12	12.96	12.90	-6	1,338	-0.45%
2020/03/17	4	14.21	15	14.00	14.10	-11	1,246	-0.88%
2020/03/16	5	15.69	0	0.00	15.50	5	1,173	0.43%
2020/03/13	1	16.10	0	0.00	16.60	1	1,139	0.09%
2020/03/12	1	18.45	1	18.50	17.80	0	1,091	0.00%
2020/03/11	0	0.00	1	19.10	18.90	-1	1,067	-0.09%
2020/03/10	0	0.00	1	18.50	18.90	-1	1,057	-0.09%
2020/03/09	7	18.86	0	0.00	18.80	7	1,052	0.67%
2020/03/06	11	19.86	0	0.00	19.65	11	1,018	1.08%
2020/03/05	1	19.70	0	0.00	19.65	1	1,022	0.10%
2020/03/04	2	19.50	9	19.60	19.55	-7	1,022	-0.68%
2020/03/03	1	19.45	1	19.60	19.60	0	1,019	0.00%
2020/03/02	0	0.00	1	19.55	19.45	-1	1,022	-0.10%
2020/02/26	6	19.59	1	19.45	19.35	5	1,023	0.49%
2020/02/13	1	19.15	0	0.00	19.05	1	1,206	0.08%
2020/02/12	10	19.07	0	0.00	19.10	10	1,250	0.80%
2020/02/10	1	18.90	0	0.00	18.90	1	1,371	0.07%
2020/02/03	1	18.80	0	0.00	18.50	1	1,542	0.06%
2020/01/30	1	19.10	0	0.00	19.10	1	1,656	0.06%
2020/01/16	1.4	20.89	0	0.00	20.80	1.4	1,827	0.08%
2020/01/09	1	21.30	0	0.00	21.35	1	2,074	0.05%
2020/01/07	1	21.45	0	0.00	21.60	1	2,084	0.05%
2020/01/06	6	22.51	6	22.08	22.00	0	2,072	0.00%
2020/01/03	0	0.00	1	21.70	21.80	-1	2,007	-0.05%
2019/12/20	0	0.00	13	21.22	21.20	-13	2,041	-0.64%
2019/12/19	0	0.00	1	21.20	21.15	-1	2,081	-0.05%
2019/12/18	0	0.00	6	21.25	21.30	-6	2,137	-0.28%
2019/12/16	0	0.00	4	20.88	21.10	-4	2,155	-0.19%
2019/12/13	3	21.00	25	20.85	21.00	-22	2,187	-1.01%
2019/12/12	8	20.67	0	0.00	20.75	8	2,205	0.36%
2019/12/06	0	0.00	42	20.70	20.65	-42	2,395	-1.75%
2019/12/04	18	20.35	17	20.35	20.35	1	2,435	0.04%
2019/12/03	1	20.50	1	20.45	20.65	0	2,457	0.00%
2019/12/02	7	20.80	0	0.00	20.65	7	2,460	0.28%
2019/11/20	0	0.00	3	21.65	21.70	-3	2,457	-0.12%
2019/11/19	3	21.40	0	0.00	21.90	3	2,456	0.12%
2019/11/18	1	21.10	0	0.00	21.25	1	2,448	0.04%
2019/11/15	1	21.60	0	0.00	21.65	1	2,431	0.04%
2019/11/14	1	21.50	0	0.00	21.50	1	2,437	0.04%
2019/11/13	1	22.20	0	0.00	22.15	1	2,371	0.04%
2019/11/11	2	22.65	4.2	22.50	22.40	-2.2	2,440	-0.09%
2019/11/08	0	0.00	9	23.35	23.45	-9	2,508	-0.36%
2019/11/07	0	0.00	9	23.12	23.20	-9	2,443	-0.37%
2019/11/06	0.9	22.85	3	23.03	23.00	-2.1	2,405	-0.09%
2019/11/05	0.9	22.70	1	22.95	22.80	-0.1	2,368	-0.01%
2019/11/04	0	0.00	8	22.69	22.85	-8	2,359	-0.34%
2019/11/01	0	0.00	1	22.40	22.50	-1	2,360	-0.04%
2019/10/31	1.3	22.39	7	22.56	22.50	-5.7	2,364	-0.24%
2019/10/30	0.9	22.50	0	0.00	22.60	0.9	2,316	0.04%
2019/10/29	0	0.00	0.6	22.65	22.75	-0.6	2,279	-0.03%
2019/10/28	0	0.00	15	22.30	22.60	-15	2,205	-0.68%
2019/10/25	0	0.00	3	21.95	22.00	-3	2,114	-0.14%
2019/10/24	0	0.00	7.1	21.84	21.95	-7.1	2,098	-0.34%
2019/10/23	0	0.00	14	21.63	21.75	-14	2,121	-0.66%
2019/10/22	1	21.05	11	21.12	21.20	-10	2,117	-0.47%
2019/10/21	1	20.65	9	20.50	20.70	-8	2,080	-0.38%
2019/10/18	0	0.00	5	20.00	20.15	-5	2,060	-0.24%
2019/10/16	6	19.42	0	0.00	19.60	6	2,051	0.29%
2019/10/15	1	19.15	0	0.00	19.10	1	2,053	0.05%
2019/10/08	1	19.70	0	0.00	19.65	1	2,080	0.05%
2019/10/07	1	19.80	0	0.00	19.80	1	2,088	0.05%
2019/10/04	1	19.95	0	0.00	19.95	1	2,091	0.05%
2019/09/27	0	0.00	1	19.85	19.85	-1	2,168	-0.05%
2019/09/26	2	20.25	0	0.00	20.05	2	2,171	0.09%
2019/09/23	0	0.00	15	20.60	20.60	-15	2,171	-0.69%
2019/09/20	0	0.00	0.3	20.20	20.10	-0.3	2,148	-0.01%
2019/09/18	1	19.95	6.2	19.90	19.95	-5.2	2,154	-0.24%
2019/09/17	1.4	20.22	0	0.00	20.20	1.4	2,132	0.07%
2019/09/16	12	20.46	15	20.29	20.40	-3	2,137	-0.14%
2019/09/11	1	19.35	0	0.00	19.35	1	2,063	0.05%
2019/09/06	11	19.37	0	0.00	19.10	11	2,087	0.53%
2019/09/04	1	19.35	0	0.00	19.30	1	2,046	0.05%
2019/09/03	0	0.00	10	19.25	19.25	-10	2,066	-0.48%
2019/09/02	3	19.10	0	0.00	19.10	3	2,077	0.14%
2019/08/23	1	19.50	0	0.00	19.55	1	2,101	0.05%
2019/08/21	10	18.90	0	0.00	18.90	10	2,143	0.47%
2019/08/20	4	19.00	0	0.00	19.00	4	2,141	0.19%
2019/08/19	1	18.90	0	0.00	18.80	1	2,134	0.05%
2019/08/16	1	18.35	0	0.00	18.30	1	2,113	0.05%
2019/08/15	1	18.05	0	0.00	18.05	1	2,118	0.05%
2019/08/13	6	18.65	0	0.00	18.75	6	2,084	0.29%
2019/08/08	10	20.25	0	0.00	20.30	10	2,102	0.48%
2019/08/07	2	20.40	0	0.00	20.20	2	2,164	0.09%
2019/08/05	3	20.03	3	20.38	20.20	0	2,168	0.00%
2019/08/02	1	20.80	0	0.00	20.60	1	2,156	0.05%
2019/07/25	4	21.93	4	21.90	22.15	0	2,239	0.00%
2019/07/24	4	24.20	0	0.00	24.15	4	2,155	0.19%
2019/07/22	0	0.00	5	24.12	24.15	-5	2,039	-0.25%
2019/07/19	1	24.10	0	0.00	24.05	1	2,015	0.05%
2019/07/17	0	0.00	1	24.10	24.10	-1	2,021	-0.05%
2019/07/16	2	24.08	0	0.00	24.15	2	2,019	0.10%
2019/07/15	0	0.00	1	24.00	24.10	-1	2,008	-0.05%
2019/07/12	2	23.90	0	0.00	23.90	2	2,007	0.10%
2019/07/08	4	23.46	0	0.00	23.50	4	2,021	0.20%
2019/07/05	1	23.55	0	0.00	23.55	1	2,024	0.05%
2019/07/01	1	23.90	0	0.00	23.90	1	2,082	0.05%
2019/06/27	0	0.00	2	23.70	23.85	-2	2,128	-0.09%
2019/06/26	7	23.51	0	0.00	23.45	7	2,097	0.33%
2019/06/25	6	23.58	3	23.55	23.50	3	2,095	0.14%
2019/06/24	0	0.00	1	23.60	23.60	-1	2,094	-0.05%
2019/06/21	0	0.00	1	23.55	23.40	-1	2,098	-0.05%
2019/06/20	0	0.00	1	23.60	23.60	-1	2,094	-0.05%
2019/06/19	0	0.00	1	23.20	23.30	-1	2,081	-0.05%
2019/06/18	4	22.93	10	23.00	22.95	-6	2,072	-0.29%
2019/06/17	1	23.00	6	23.04	23.00	-5	2,080	-0.24%
2019/06/14	0	0.00	1	22.80	22.80	-1	2,076	-0.05%
2019/06/13	1	22.55	0	0.00	22.70	1	2,124	0.05%
2019/06/11	0	0.00	10	22.30	22.45	-10	2,349	-0.43%
2019/06/10	3	21.93	0	0.00	22.05	3	2,381	0.13%
2019/06/04	15.2	21.81	0	0.00	21.70	15.2	2,613	0.58%
2019/06/03	2	21.70	0	0.00	21.75	2	2,685	0.07%
2019/05/31	5	21.95	0	0.00	22.00	5	2,682	0.19%
2019/05/30	8	21.68	1	21.75	21.70	7	2,653	0.26%
2019/05/29	2	21.75	2	21.70	21.65	0	2,667	0.00%
2019/05/27	0	0.00	1	21.50	21.50	-1	2,630	-0.04%
2019/05/24	1	21.20	0	0.00	21.15	1	2,639	0.04%
2019/05/23	1	21.10	0	0.00	21.15	1	2,677	0.04%
2019/05/22	0	0.00	1	21.70	21.30	-1	2,697	-0.04%
2019/05/21	0	0.00	1	21.45	21.55	-1	2,709	-0.04%
2019/05/17	5	21.39	0	0.00	21.00	5	2,707	0.18%
2019/05/15	5	22.23	0	0.00	22.15	5	2,671	0.19%
2019/05/13	4	22.76	0	0.00	22.75	4	2,669	0.15%
2019/05/10	3	22.80	0	0.00	22.80	3	2,684	0.11%
2019/05/09	3	22.97	8	23.15	22.90	-5	2,721	-0.18%
2019/05/08	0	0.00	3	22.95	23.00	-3	2,706	-0.11%
2019/04/25	0	0.00	0.1	23.10	23.00	-0.1	2,723	0.00%
2019/04/17	0	0.00	1	23.00	22.95	-1	2,946	-0.03%
2019/04/16	1	22.70	0	0.00	22.70	1	2,972	0.03%
2019/04/15	3	22.70	0	0.00	22.70	3	2,979	0.10%
2019/04/12	0	0.00	10	22.60	22.60	-10	3,009	-0.33%
2019/04/11	1	23.00	0	0.00	22.75	1	3,000	0.03%
2019/04/09	15	23.08	0	0.00	23.10	15	2,947	0.51%
2019/04/02	1	22.50	2	22.35	22.35	-1	2,922	-0.03%
2019/04/01	2	22.70	0	0.00	22.50	2	2,932	0.07%
2019/03/22	1	23.05	0	0.00	22.85	1	2,923	0.03%
2019/03/20	15	22.60	0	0.00	22.65	15	2,901	0.52%
2019/03/18	5	22.61	4	22.60	22.75	1	2,933	0.03%
2019/03/15	8	21.99	1	22.50	22.50	7	2,910	0.24%
2019/03/13	1	23.00	0	0.00	22.95	1	2,807	0.04%
2019/03/12	20	23.25	0	0.00	23.35	20	2,821	0.71%
2019/03/08	2	23.50	0	0.00	23.75	2	2,846	0.07%
2019/03/07	2	24.25	0	0.00	23.95	2	2,800	0.07%
2019/02/14	5	24.11	3	24.25	24.25	2	2,665	0.08%
2019/02/12	48	24.08	5	24.10	24.05	43	2,639	1.63%
2019/01/30	0	0.00	1	23.40	23.50	-1	2,668	-0.04%
2019/01/17	2	23.15	1	23.00	22.90	1	2,799	0.04%
2019/01/16	0	0.00	3	22.88	23.05	-3	2,797	-0.11%
2019/01/10	0	0.00	10	23.00	22.90	-10	3,225	-0.31%
2019/01/09	10	22.95	1	22.55	22.90	9	3,218	0.28%
2019/01/03	0	0.00	1	21.90	21.35	-1	3,160	-0.03%
2018/12/27	1	22.30	0	0.00	22.00	1	3,242	0.03%
2018/12/26	1	22.25	0	0.00	22.00	1	3,249	0.03%
2018/12/24	1	22.65	3	22.55	22.70	-2	3,336	-0.06%
2018/12/21	3	21.72	3	22.10	21.60	0	3,364	0.00%
2018/12/18	0	0.00	0	22.25	22.25	0	3,530	0.00%
2018/12/17	1	22.50	0	0.00	22.50	1	3,612	0.03%
2018/12/12	0	0.00	11	22.97	23.20	-11	3,691	-0.30%
2018/12/11	0	0.00	1	23.10	22.75	-1	3,687	-0.03%
2018/12/07	12	23.32	1	23.20	23.00	11	3,723	0.30%
2018/12/05	2	22.75	3	22.87	22.75	-1	3,764	-0.03%
2018/12/03	1	22.50	3	22.70	23.10	-2	3,829	-0.05%
2018/11/30	0	0.00	1	21.50	21.60	-1	3,764	-0.03%
2018/11/21	1	19.95	0	0.00	20.25	1	3,806	0.03%
2018/11/20	2	20.20	0	0.00	20.10	2	3,818	0.05%
2018/11/19	1	20.35	0	0.00	20.45	1	3,848	0.03%
2018/11/16	2	20.70	0	0.00	20.55	2	3,924	0.05%
2018/11/15	4	20.55	0	0.00	20.85	4	4,041	0.10%
2018/11/14	3	20.70	11	20.70	20.60	-8	4,062	-0.20%
2018/11/12	0	0.00	5	20.05	20.50	-5	4,115	-0.12%
2018/11/09	7	19.98	0	0.00	20.20	7	4,142	0.17%
2018/11/08	10	20.65	1.2	20.62	20.35	8.8	4,356	0.20%
2018/11/06	0	0.00	30	19.00	19.00	-30	4,447	-0.67%
2018/11/05	0	0.00	1	18.70	18.70	-1	4,414	-0.02%
2018/11/02	1	18.30	0	0.00	18.40	1	4,370	0.02%
2018/10/25	30	17.80	3	17.70	17.60	27	4,287	0.63%
2018/10/19	7	18.16	0	0.00	18.15	7	4,177	0.17%
2018/10/18	9	19.88	0	0.00	19.50	9	4,094	0.22%
2018/10/17	3	21.55	0	0.00	21.25	3	3,885	0.08%
2018/10/16	5	22.23	0	0.00	22.05	5	3,833	0.13%
2018/10/12	2	21.90	0	0.00	22.80	2	3,786	0.05%
2018/10/11	10.4	22.99	1	23.65	22.65	9.4	3,769	0.25%
2018/10/05	2	24.95	17	25.13	25.25	-15	3,692	-0.41%
2018/10/03	17	25.12	0	0.00	25.00	17	3,616	0.47%
2018/10/02	1	25.85	1	25.50	25.50	0	3,560	0.00%
2018/09/28	5	25.55	0	0.00	25.50	5	3,500	0.14%
2018/09/26	0	0.00	3	25.50	25.65	-3	3,468	-0.09%
2018/09/25	1	25.75	0	0.00	25.35	1	3,474	0.03%
2018/09/20	1	24.45	0	0.00	24.35	1	3,449	0.03%
2018/09/19	1	24.80	0	0.00	24.85	1	3,434	0.03%
2018/09/18	1	24.90	0	25.15	24.85	1	3,456	0.03%
2018/09/17	1	25.25	0	0.00	25.30	1	3,472	0.03%
2018/09/14	3	25.30	0	0.00	25.50	3	3,469	0.09%
2018/09/13	5	25.16	0	0.00	25.35	5	3,429	0.15%
2018/09/12	2	25.00	0	0.00	25.00	2	3,399	0.06%
2018/09/11	17	24.99	0	0.00	25.25	17	3,361	0.51%
2018/09/10	17	25.96	0	0.00	25.95	17	3,259	0.52%
2018/09/07	0	0.00	1	28.60	28.45	-1	3,165	-0.03%
2018/09/05	2	29.18	1	29.25	29.30	1	3,113	0.03%
2018/09/04	18	29.80	0	0.00	29.70	18	3,096	0.58%
2018/08/29	0	0.00	1	30.20	29.95	-1	3,214	-0.03%
2018/08/28	1	30.05	0	0.00	30.05	1	3,238	0.03%
2018/08/27	0	0.00	3	30.45	30.15	-3	3,258	-0.09%
2018/08/24	1	30.20	0	0.00	30.30	1	3,252	0.03%
2018/08/23	6	30.28	0	0.00	30.15	6	3,265	0.18%
2018/08/22	0	0.00	1	30.90	31.00	-1	3,181	-0.03%
2018/08/20	0	0.00	1	30.80	30.40	-1	3,098	-0.03%
2018/08/15	0	0.00	4	30.64	30.75	-4	3,149	-0.13%
2018/08/14	1	29.25	7	29.71	30.00	-6	2,956	-0.20%
2018/08/08	1	29.10	3	29.10	29.05	-2	3,176	-0.06%
2018/08/03	1	28.85	1	29.10	28.90	0	3,377	0.00%
2018/07/30	20	28.40	0	0.00	28.45	20	3,534	0.57%
2018/07/26	11	28.25	1	28.40	28.35	10	3,529	0.28%
2018/07/25	2	30.30	5	30.30	30.40	-3	3,494	-0.09%
2018/07/24	1	29.85	0	0.00	29.90	1	3,448	0.03%
2018/07/18	0	0.00	1	29.40	29.20	-1	3,575	-0.03%
2018/07/17	1	29.15	0	0.00	29.25	1	3,613	0.03%
2018/07/10	0	0.00	2	29.40	29.60	-2	4,072	-0.05%
2018/07/09	8	28.90	0	0.00	29.00	8	4,146	0.19%
2018/07/06	1	28.90	0	0.00	28.90	1	4,183	0.02%
2018/07/05	1	29.45	0	0.00	29.50	1	4,268	0.02%
2018/07/03	12	30.53	12	29.81	29.85	0	4,406	0.00%
2018/07/02	12	30.64	4	30.84	30.80	8	4,364	0.18%
2018/06/29	9	30.30	2	30.15	30.30	7	4,270	0.16%
2018/06/27	0	0.00	1	29.45	29.60	-1	4,291	-0.02%
2018/06/25	2	28.93	0	0.00	28.80	2	4,390	0.05%
2018/06/19	1	29.60	0	0.00	29.60	1	4,576	0.02%
2018/06/15	0	0.00	1	29.70	30.00	-1	4,706	-0.02%
2018/06/13	0	0.00	5	30.05	29.95	-5	4,872	-0.10%
2018/06/08	5	30.35	1	30.50	30.20	4	5,137	0.08%
2018/06/04	25	30.06	0	0.00	30.00	25	5,229	0.48%
2018/05/31	6	30.00	5	30.25	29.85	1	5,260	0.02%
2018/05/29	5	30.30	0	0.00	30.20	5	5,338	0.09%
2018/05/28	3	30.15	0	0.00	30.20	3	5,369	0.06%
2018/05/25	2	30.40	0	0.00	30.50	2	5,387	0.04%
2018/05/24	7	30.95	1	31.35	30.80	6	5,368	0.11%
2018/05/22	1	31.95	0	0.00	31.85	1	5,329	0.02%
2018/05/21	1	32.20	0	0.00	32.10	1	5,368	0.02%
2018/05/18	2	32.45	7	32.34	32.20	-5	5,286	-0.09%
2018/05/17	1	31.50	1	31.40	31.40	0	5,210	0.00%
2018/05/16	2	30.95	2	31.25	31.60	0	5,245	0.00%
2018/05/15	1	30.45	0	0.00	30.15	1	5,151	0.02%
2018/05/14	1	30.60	0	0.00	30.65	1	5,121	0.02%
2018/05/10	3	30.30	0	0.00	30.50	3	5,108	0.06%
2018/05/09	3	31.07	0	0.00	30.30	3	5,070	0.06%
2018/05/07	0	0.00	1	32.10	32.05	-1	5,050	-0.02%
2018/05/02	4	31.60	0	0.00	31.70	4	5,422	0.07%
2018/04/27	30	32.10	0	0.00	32.20	30	5,429	0.55%
2018/04/26	0	0.00	0.3	32.50	32.20	-0.3	5,437	0.00%
2018/04/25	2	31.90	0	0.00	32.20	2	5,412	0.04%
2018/04/23	2	33.30	0	0.00	32.70	2	5,464	0.04%
2018/04/19	0	0.00	1	34.30	33.90	-1	5,523	-0.02%
2018/04/18	0	0.00	5	33.96	34.20	-5	5,693	-0.09%
2018/04/16	0	0.00	30	33.80	33.95	-30	5,726	-0.52%
2018/04/13	3	33.05	25	32.81	33.20	-22	5,722	-0.38%
2018/04/10	0	0.00	1	33.10	33.10	-1	5,668	-0.02%
2018/04/09	1	32.80	0	0.00	32.70	1	5,656	0.02%
2018/03/31	0	0.00	4	32.58	32.50	-4	6,027	-0.07%
2018/03/27	0	0.00	5	31.65	31.80	-5	6,802	-0.07%
2018/03/26	20	30.80	0	0.00	31.20	20	7,123	0.28%
2018/03/23	7	31.59	0	0.00	31.65	7	7,068	0.10%
2018/03/22	3	32.90	0	0.00	32.20	3	7,058	0.04%
2018/03/21	2	33.15	0	0.00	32.75	2	7,017	0.03%
2018/03/20	0	0.00	6	33.45	33.50	-6	6,894	-0.09%
2018/03/19	10	33.20	0	0.00	32.70	10	6,828	0.15%
2018/03/16	2	33.10	8	32.96	33.70	-6	6,707	-0.09%
2018/03/15	3	31.70	0	0.00	31.60	3	6,527	0.05%
2018/03/13	4	32.38	0	0.00	32.40	4	6,521	0.06%
2018/03/12	0	0.00	1	32.50	32.75	-1	6,511	-0.02%
2018/03/09	0	0.00	9	32.52	32.40	-9	6,496	-0.14%
2018/03/07	3	31.55	0	0.00	31.75	3	6,584	0.05%
2018/03/05	31	32.19	0	0.00	32.00	31	6,596	0.47%
2018/03/02	26	33.43	2	33.65	32.70	24	6,559	0.37%
2018/02/27	2	33.85	20	33.50	33.40	-18	6,471	-0.28%
2018/02/23	6	32.97	7	33.00	32.90	-1	6,472	-0.02%
2018/02/22	2	33.00	0	0.00	32.75	2	6,489	0.03%
2018/02/21	0	0.00	1	34.00	34.00	-1	6,570	-0.02%
2018/02/12	0	0.00	1	31.60	31.60	-1	6,738	-0.01%
2018/02/09	1	30.85	0	0.00	30.85	1	6,932	0.01%
2018/02/08	0	0.00	1	30.70	32.05	-1	6,939	-0.01%
2018/02/06	20	30.80	0	0.00	31.40	20	7,059	0.28%
2018/02/02	1	33.80	0	0.00	33.20	1	7,238	0.01%
2018/01/29	0	0.00	58	35.16	35.55	-58	7,250	-0.80%
2018/01/25	0	0.00	4	33.33	32.85	-4	7,033	-0.06%
2018/01/24	0	0.00	1	32.40	32.45	-1	6,988	-0.01%
2018/01/23	3	32.15	0	0.00	32.10	3	7,029	0.04%
2018/01/18	1	32.65	0	0.00	32.40	1	7,059	0.01%
2018/01/16	0	0.00	0.1	33.10	33.10	-0.1	7,009	0.00%
2018/01/15	2	33.60	0	0.00	33.60	2	6,962	0.03%
2018/01/12	0	0.00	17	34.04	33.80	-17	6,929	-0.25%
2018/01/11	0	0.00	1	32.60	32.70	-1	6,666	-0.02%
2018/01/10	51	32.20	1	32.70	32.00	50	6,592	0.76%
2018/01/09	1	32.35	2	32.45	32.20	-1	6,553	-0.02%
2018/01/08	5	32.15	0	0.00	31.95	5	6,467	0.08%
2018/01/05	5	32.50	5	31.90	32.05	0	6,482	0.00%
2018/01/04	0	0.00	2	32.75	32.05	-2	6,452	-0.03%
2018/01/03	5	32.71	0	0.00	32.75	5	6,421	0.08%
2018/01/02	5	32.50	12	32.95	32.95	-7	6,383	-0.11%