華夏 (1305)-富邦-陽明券商分點個股進出

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
18.75
漲跌
▲0.15
漲幅
+0.81%
成交量
1,650張
產業
上市塑膠類股
603人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/15	1	18.80	1	19.05	18.75	0	1,211	0.00%
2024/04/12	11.1	18.60	0	0.00	18.60	11.1	1,190	0.93%
2024/04/11	1	18.75	0	0.00	18.80	1	1,182	0.08%
2024/04/10	11	18.97	0	0.00	19.10	11	1,176	0.94%
2024/04/09	10.2	18.90	10	18.95	19.00	0.2	1,161	0.02%
2024/04/08	0.1	18.40	2.6	18.44	18.55	-2.5	1,133	-0.22%
2024/04/03	1	18.50	0	0.00	18.55	1	1,122	0.09%
2024/04/02	0.1	18.85	0	0.00	18.85	0.1	1,115	0.01%
2024/04/01	0	0.00	1	18.60	18.75	-1	1,080	-0.09%
2024/03/28	0	0.00	2	18.15	18.10	-2	1,057	-0.19%
2024/03/26	1.1	18.10	0	0.00	18.15	1.1	1,079	0.10%
2024/03/25	6	18.10	6	18.14	18.20	0	1,072	0.00%
2024/03/22	11	18.45	6.3	18.30	18.25	4.7	1,077	0.44%
2024/03/21	2	18.33	0.1	18.40	18.35	2	1,128	0.17%
2024/03/20	2.3	18.14	16	18.28	18.15	-13.7	1,135	-1.21%
2024/03/19	5	18.58	0	0.00	18.45	5	1,113	0.45%
2024/03/18	1.5	18.42	0	0.00	18.35	1.5	1,098	0.14%
2024/03/15	1.1	18.60	0	0.00	18.70	1.1	1,080	0.10%
2024/03/14	15	19.08	0	0.00	19.05	15	1,057	1.42%
2024/03/13	1	19.20	2.1	19.10	19.05	-1.1	1,056	-0.10%
2024/03/08	0	0.00	1	19.15	19.15	-1	1,071	-0.09%
2024/03/07	0	0.00	5	19.35	19.25	-5	1,088	-0.46%
2024/03/06	7	19.49	0	0.00	19.45	7	1,069	0.65%
2024/03/05	3	19.89	0.1	20.00	19.80	2.9	1,038	0.28%
2024/03/04	2.2	19.96	0	0.00	19.90	2.2	1,034	0.21%
2024/03/01	3	20.22	0	0.00	20.10	3	1,021	0.29%
2024/02/29	6	20.34	0	0.00	20.35	6	1,024	0.59%
2024/02/27	0	0.00	0	20.60	20.30	0	1,018	0.00%
2024/02/26	4	20.50	0	0.00	20.50	4	1,010	0.40%
2024/02/22	1	20.85	0	0.00	20.80	1	1,015	0.10%
2024/02/21	0	0.00	2.5	20.84	20.85	-2.5	1,021	-0.24%
2024/02/20	0.1	20.90	0	0.00	21.05	0.1	1,038	0.00%
2024/02/19	1	21.10	0.3	21.15	21.20	0.7	1,079	0.06%
2024/02/15	3.4	20.30	7.1	20.31	20.35	-3.7	1,102	-0.33%
2024/02/05	1.5	20.35	0	0.00	20.35	1.5	1,108	0.14%
2024/02/02	0.3	20.62	0	0.00	20.50	0.3	1,108	0.02%
2024/01/31	0	0.00	0	20.55	20.55	0	1,148	0.00%
2024/01/30	1.8	20.74	2.1	20.50	20.50	-0.4	1,161	-0.03%
2024/01/26	0.1	20.80	1	20.75	20.80	-1	1,196	-0.08%
2024/01/25	0.2	20.45	0	0.00	20.40	0.2	1,217	0.02%
2024/01/24	1.2	20.67	0	0.00	20.55	1.2	1,226	0.10%
2024/01/23	10.2	20.20	0	20.40	20.30	10.2	1,235	0.82%
2024/01/22	0	20.30	0	0.00	20.20	0	1,233	0.00%
2024/01/18	6.2	20.14	0	0.00	20.15	6.2	1,241	0.50%
2024/01/17	21.4	20.59	25	20.31	20.25	-3.6	1,247	-0.29%
2024/01/16	2	20.93	0	0.00	20.85	2	1,241	0.16%
2024/01/15	0.1	21.50	1	21.45	21.40	-1	1,241	-0.08%
2024/01/11	5	21.45	0	0.00	21.55	5	1,383	0.36%
2024/01/10	0	0.00	0	21.65	21.65	0	1,482	0.00%
2024/01/09	2	22.08	0	0.00	21.90	2	1,501	0.13%
2024/01/05	1	22.25	0	0.00	22.20	1	1,526	0.07%
2024/01/04	1	22.30	0	0.00	22.25	1	1,541	0.06%
2023/12/29	1	22.30	0	0.00	22.30	1	1,600	0.06%
2023/12/28	0.2	22.46	0	0.00	22.45	0.2	1,612	0.01%
2023/12/27	0.2	22.60	1.1	22.64	22.55	-0.9	1,625	-0.05%
2023/12/26	3.5	22.39	2.7	22.57	22.60	0.8	1,648	0.05%
2023/12/25	2.5	22.27	0	0.00	22.25	2.5	1,661	0.15%
2023/12/22	22.3	22.66	7	22.73	22.60	15.3	1,677	0.91%
2023/12/21	0.3	23.14	1	23.30	23.20	-0.8	1,681	-0.04%
2023/12/20	0	0.00	1	23.50	23.35	-1	1,686	-0.06%
2023/12/19	3.1	23.10	1	23.05	23.00	2.1	1,681	0.12%
2023/12/18	4	23.66	4	23.59	23.60	0	1,683	0.00%
2023/12/15	1	23.20	0	0.00	23.05	1	1,646	0.06%
2023/12/14	0	0.00	2	22.90	22.70	-2	1,686	-0.12%
2023/12/13	1	22.50	0	0.00	22.50	1	1,703	0.06%
2023/12/12	2	22.60	2	22.60	22.55	0	1,740	0.00%
2023/12/11	4	22.80	0.8	22.80	22.70	3.3	1,792	0.18%
2023/12/08	5	22.85	0	0.00	23.05	5	1,916	0.26%
2023/12/07	6	22.70	2	22.85	22.70	4	1,974	0.20%
2023/12/06	2.3	23.04	11	22.91	23.00	-8.8	2,049	-0.43%
2023/12/05	31	23.54	0	0.00	23.20	31	2,165	1.43%
2023/12/04	1	23.80	3.1	23.63	23.75	-2.1	2,160	-0.09%
2023/12/01	0.1	23.40	0	23.40	23.40	0.1	2,152	0.00%
2023/11/29	0	0.00	1	23.30	23.40	-1	2,246	-0.04%
2023/11/28	0	0.00	7	23.58	23.45	-7	2,256	-0.31%
2023/11/27	1	23.45	1	23.35	23.25	0	2,268	0.00%
2023/11/24	1	23.35	1	23.45	23.45	0	2,273	0.00%
2023/11/23	2	23.15	0	0.00	23.30	2	2,276	0.09%
2023/11/22	0	0.00	10	23.35	23.25	-10	2,283	-0.44%
2023/11/21	4	23.48	1	23.45	23.40	3	2,282	0.13%
2023/11/20	1	23.45	7	23.45	23.50	-6	2,281	-0.26%
2023/11/17	0.1	23.35	20	23.55	23.40	-20	2,294	-0.87%
2023/11/16	0	0.00	17	23.41	23.35	-17	2,293	-0.74%
2023/11/15	0	0.00	5	22.66	22.90	-5	2,262	-0.22%
2023/11/13	1	22.35	1	22.00	22.00	0	2,287	0.00%
2023/11/10	2	22.38	0	0.00	22.35	2	2,325	0.09%
2023/11/08	0	0.00	2.9	22.55	22.65	-2.9	2,406	-0.12%
2023/11/07	2	22.25	0	0.00	22.25	2	2,426	0.08%
2023/11/06	0	0.00	2	22.65	22.70	-2	2,453	-0.08%
2023/11/03	1	22.20	1	22.40	22.25	0	2,481	0.00%
2023/11/02	0	0.00	1	22.00	22.25	-1	2,553	-0.04%
2023/11/01	3	21.45	0	0.00	21.50	3	2,613	0.11%
2023/10/30	2	21.75	0	0.00	21.70	2	2,985	0.07%
2023/10/24	9	21.68	0	0.00	21.75	9	3,357	0.27%
2023/10/20	2.2	21.55	1	21.75	21.70	1.2	3,400	0.04%
2023/10/19	20.4	22.39	0	0.00	22.10	20.4	3,411	0.60%
2023/10/18	4	22.78	1	23.55	23.55	3	3,345	0.09%
2023/10/17	1	23.10	0	0.00	23.05	1	3,277	0.03%
2023/10/16	0	0.00	3	23.33	23.50	-3	3,300	-0.09%
2023/10/13	2	22.90	0	0.00	22.90	2	3,329	0.06%
2023/10/12	12	23.04	0	0.00	23.00	12	3,341	0.36%
2023/10/11	3	23.15	20	23.38	22.80	-17	3,340	-0.51%
2023/10/06	6	23.75	8	23.75	23.75	-2	3,291	-0.06%
2023/10/05	3	23.55	5	23.40	23.60	-2	3,291	-0.06%
2023/10/04	1	23.50	0	0.00	23.40	1	3,293	0.03%
2023/10/03	1.1	24.21	0	0.00	23.95	1.1	3,283	0.03%
2023/10/02	0.1	24.45	0	0.00	24.45	0.1	3,272	0.00%
2023/09/28	5.1	25.14	2	24.88	24.90	3.1	3,266	0.09%
2023/09/27	7	24.11	0	0.00	24.40	7	3,250	0.22%
2023/09/26	0.1	24.60	0	0.00	24.45	0.1	3,213	0.00%
2023/09/25	2.1	25.24	0.4	25.14	25.15	1.7	3,182	0.05%
2023/09/22	2	25.65	1	25.50	25.45	1	3,172	0.03%
2023/09/21	3	25.40	0	0.00	25.40	3	3,163	0.09%
2023/09/19	0	0.00	4	26.46	26.35	-4	3,136	-0.13%
2023/09/15	3.1	25.97	8	26.00	26.00	-4.9	3,057	-0.16%
2023/09/14	21.2	26.30	0	0.00	26.50	21.2	3,019	0.70%
2023/09/13	4	26.45	8	26.49	26.45	-4	2,970	-0.13%
2023/09/12	4	25.45	0	0.00	25.60	4	2,858	0.14%
2023/09/11	0	0.00	0	25.70	25.70	0	2,803	0.00%
2023/09/08	9	26.12	17	26.10	26.25	-8	2,718	-0.29%
2023/09/07	0	0.00	5	24.92	24.90	-5	2,585	-0.19%
2023/09/06	2	24.70	3	24.82	24.75	-1	2,575	-0.04%
2023/09/05	1	25.00	2	25.20	25.00	-1	2,556	-0.04%
2023/09/04	0	0.00	4.5	25.15	25.45	-4.5	2,531	-0.18%
2023/09/01	0	0.00	0.1	24.45	24.30	-0.1	2,479	0.00%
2023/08/30	0	0.00	3	23.85	23.85	-3	2,469	-0.12%
2023/08/29	0	0.00	6	23.11	23.30	-6	2,463	-0.24%
2023/08/28	5.1	22.65	0	0.00	22.75	5.1	2,467	0.21%
2023/08/24	1	23.20	3	23.22	23.05	-2	2,464	-0.08%
2023/08/23	1	22.80	0	0.00	23.05	1	2,480	0.04%
2023/08/22	3	23.05	0	0.00	23.00	3	2,469	0.12%
2023/08/21	2	23.58	0	0.00	23.50	2	2,467	0.08%
2023/08/18	3	23.78	1	24.00	23.80	2	2,462	0.08%
2023/08/17	3	23.02	3	23.53	23.35	0	2,440	0.00%
2023/08/16	3.2	23.84	0	0.00	23.50	3.2	2,406	0.13%
2023/08/15	0	0.00	7	24.72	24.75	-7	2,367	-0.30%
2023/08/14	0	0.00	28	24.60	24.30	-28	2,330	-1.20%
2023/08/11	0	0.00	0.2	25.55	25.50	-0.2	2,293	-0.01%
2023/08/10	1	25.60	10	25.70	25.65	-9	2,277	-0.40%
2023/08/09	0	0.00	1	26.00	25.70	-1	2,243	-0.04%
2023/08/08	33.1	26.02	13	25.75	25.65	20.1	2,190	0.92%
2023/08/07	1.1	25.07	3	25.83	25.80	-1.9	2,127	-0.09%
2023/08/04	10.5	25.14	3	25.40	25.40	7.5	2,050	0.36%
2023/08/02	18.1	25.89	33	26.03	25.55	-14.9	1,954	-0.76%
2023/08/01	3.2	24.28	12	24.50	24.60	-8.8	1,685	-0.52%
2023/07/31	10.1	24.35	16	24.22	24.30	-6	1,636	-0.36%
2023/07/28	10	23.25	11	23.69	23.25	-1	1,510	-0.07%
2023/07/27	10	22.85	3	22.92	22.85	7	1,440	0.49%
2023/07/26	2	22.25	1	22.30	22.25	1	1,382	0.07%
2023/07/25	1	22.00	1	22.20	22.10	0	1,344	0.00%
2023/07/24	10	22.10	0	0.00	22.00	10	1,306	0.77%
2023/07/21	9	22.53	2	22.60	22.45	7	1,266	0.55%
2023/07/20	6	22.87	0	0.00	22.85	6	1,236	0.49%
2023/07/19	4.2	22.61	0	0.00	22.85	4.2	1,201	0.35%
2023/07/14	21	22.42	0	0.00	22.35	21	1,135	1.85%
2023/07/13	0	0.00	1	22.45	22.45	-1	1,133	-0.09%
2023/07/10	1.1	22.79	0.5	22.80	22.70	0.6	1,145	0.05%
2023/07/07	4	22.76	1	22.75	22.85	3	1,147	0.26%
2023/07/05	0	0.00	1.6	23.57	23.55	-1.6	1,142	-0.14%
2023/07/03	0.2	23.80	0	0.00	23.65	0.2	1,194	0.02%
2023/06/27	2	23.50	0	0.00	23.50	2	1,224	0.16%
2023/06/21	5	24.00	0	0.00	23.95	5	1,227	0.41%
2023/06/19	0	0.00	17	24.26	24.20	-17	1,273	-1.33%
2023/06/16	0	0.00	1	24.35	24.25	-1	1,303	-0.08%
2023/06/15	0	0.00	0	23.95	23.95	0	1,324	0.00%
2023/06/13	0.1	24.00	0	0.00	24.00	0.1	1,452	0.00%
2023/06/08	0	0.00	10	24.17	24.05	-10	1,661	-0.60%
2023/06/06	5	24.60	1	24.40	24.30	4	1,717	0.23%
2023/06/05	0	0.00	8	24.28	24.30	-8	1,732	-0.46%
2023/06/02	1.1	23.81	0	0.00	23.75	1.1	1,752	0.06%
2023/06/01	5.4	23.60	0	0.00	23.60	5.4	1,864	0.29%
2023/05/31	1.2	23.67	0	0.00	23.60	1.2	1,881	0.06%
2023/05/30	0	23.85	0	0.00	23.90	0	1,944	0.00%
2023/05/29	3.2	23.91	2	23.88	23.85	1.2	1,983	0.06%
2023/05/26	1	24.05	0	0.00	24.30	1	1,990	0.05%
2023/05/25	0.5	24.45	0	0.00	24.20	0.5	2,005	0.02%
2023/05/22	1	24.45	1	24.35	24.45	0	2,039	0.00%
2023/05/19	0	0.00	1	24.25	24.15	-1	2,042	-0.05%
2023/05/18	3	23.95	0	0.00	23.95	3	2,045	0.15%
2023/05/17	2	24.03	11	24.15	24.15	-9	2,044	-0.44%
2023/05/16	0	0.00	1.1	23.75	23.65	-1.1	2,050	-0.05%
2023/05/15	1	23.20	0	0.00	23.20	1	2,041	0.05%
2023/05/12	0.1	23.40	1	23.20	23.50	-0.9	2,076	-0.04%
2023/05/11	0.1	23.40	1	23.20	23.30	-0.9	2,091	-0.04%
2023/05/10	2	23.50	0	0.00	23.80	2	2,083	0.10%
2023/05/09	1	23.50	0	0.00	23.75	1	2,107	0.05%
2023/05/08	0	0.00	1	24.00	23.95	-1	2,154	-0.05%
2023/05/05	3.1	24.15	0	0.00	24.15	3.1	2,296	0.13%
2023/05/04	2	24.38	0	0.00	24.60	2	2,351	0.09%
2023/05/03	15	24.20	0	0.00	24.05	15	2,434	0.62%
2023/05/02	1	25.15	0	0.00	24.85	1	2,444	0.04%
2023/04/28	1	24.95	0	0.00	25.05	1	2,520	0.04%
2023/04/26	2.1	24.85	4	24.83	25.00	-1.9	2,633	-0.07%
2023/04/25	1	24.90	0	0.00	24.90	1	2,677	0.04%
2023/04/21	3	25.30	0	0.00	25.05	3	2,853	0.11%
2023/04/20	4	25.76	0	0.00	25.55	4	3,105	0.13%
2023/04/19	25.2	26.49	0	0.00	26.15	25.2	3,129	0.81%
2023/04/18	1	26.70	0	0.00	26.75	1	3,150	0.03%
2023/04/17	0	0.00	1	27.25	27.05	-1	3,202	-0.03%
2023/04/14	8	26.94	40	27.01	27.00	-32	3,221	-0.99%
2023/04/13	0	0.00	3	26.92	26.80	-3	3,265	-0.09%
2023/04/12	0	0.00	13	26.98	26.95	-13	3,314	-0.39%
2023/04/11	0	0.00	4	26.74	26.70	-4	3,356	-0.12%
2023/04/10	0	0.00	1	27.10	27.00	-1	3,443	-0.03%
2023/04/07	1	27.05	2	27.13	27.05	-1	3,535	-0.03%
2023/04/06	1	26.60	3	26.83	26.70	-2	3,604	-0.06%
2023/03/31	0	0.00	1	26.35	26.30	-1	3,870	-0.03%
2023/03/30	1	25.95	10	26.00	26.05	-9	4,059	-0.22%
2023/03/29	0	0.00	1	26.10	26.10	-1	4,084	-0.02%
2023/03/28	1.1	25.91	0	0.00	25.90	1.1	4,171	0.03%
2023/03/27	15	26.02	0.2	26.15	26.05	14.9	4,216	0.35%
2023/03/24	6	26.16	0	0.00	26.35	6	4,311	0.14%
2023/03/23	0	0.00	7	26.58	26.45	-7	4,464	-0.16%
2023/03/22	26.1	26.05	2	26.15	26.15	24.1	4,585	0.53%
2023/03/21	29.1	26.45	4	26.55	26.30	25.1	4,736	0.53%
2023/03/20	4	27.15	8	27.17	27.10	-4	5,044	-0.08%
2023/03/17	24	26.43	20	26.75	26.75	4	5,337	0.07%
2023/03/16	21.2	25.34	0	0.00	25.60	21.2	5,254	0.40%
2023/03/15	11	25.93	2	26.53	25.75	9	5,224	0.17%
2023/03/14	9	25.25	11	25.56	26.20	-2	5,205	-0.04%
2023/03/13	22	26.01	4	25.96	26.00	18	5,115	0.35%
2023/03/10	36.2	26.77	24	26.75	26.70	12.2	5,051	0.24%
2023/03/09	33	27.70	5	27.72	27.55	28	5,047	0.55%
2023/03/08	11	28.03	1.4	28.05	28.05	9.6	5,104	0.19%
2023/03/07	8	28.30	43	28.31	28.35	-35	5,078	-0.69%
2023/03/06	38	28.55	43.1	28.40	28.20	-5.1	5,067	-0.10%
2023/03/03	7.3	27.69	2	27.65	27.55	5.3	4,959	0.11%
2023/03/02	13	27.96	15	27.88	27.55	-2	4,946	-0.04%
2023/03/01	6	27.68	0	0.00	27.70	6	4,870	0.12%
2023/02/24	0	0.00	22	28.52	28.55	-22	4,828	-0.46%
2023/02/23	15	28.41	22	28.43	28.25	-7	4,801	-0.15%
2023/02/22	5	28.37	21.1	28.45	28.45	-16.1	4,803	-0.33%
2023/02/21	0	0.00	2	28.25	28.15	-2	4,793	-0.04%
2023/02/20	0	0.00	22	28.05	28.00	-22	4,800	-0.46%
2023/02/17	1	27.75	29	27.60	27.70	-28	4,799	-0.58%
2023/02/16	3	27.82	10	27.78	27.75	-7	4,821	-0.15%
2023/02/15	28	27.60	0	0.00	27.70	28	4,815	0.58%
2023/02/14	2	27.70	6	27.83	27.90	-4	4,801	-0.08%
2023/02/10	50	26.81	0	0.00	26.70	50	4,791	1.04%
2023/02/09	25	27.31	1	27.25	27.20	24	4,769	0.50%
2023/02/08	4	27.68	14	27.56	27.55	-10	4,757	-0.21%
2023/02/07	3	27.63	3	27.90	27.80	0	4,760	0.00%
2023/02/06	25.1	27.29	17	27.46	27.45	8.1	4,745	0.17%
2023/02/03	27	27.70	21	27.23	27.20	6	4,696	0.13%
2023/02/02	59.1	28.53	2	28.48	28.35	57.1	4,543	1.26%
2023/02/01	10	28.60	25	29.07	29.20	-15	4,474	-0.34%
2023/01/31	5	28.31	0	0.00	28.15	5	4,374	0.11%
2023/01/30	32	29.13	17	28.62	28.70	15	4,323	0.35%
2023/01/17	0	0.00	67	28.57	29.10	-67	4,240	-1.58%
2023/01/16	0	0.00	2	27.93	27.90	-2	4,160	-0.05%
2023/01/13	14	28.10	16	28.05	28.05	-2	4,131	-0.05%
2023/01/12	22	28.24	60.1	28.30	28.40	-38.1	4,116	-0.92%
2023/01/11	29	28.09	168.1	27.99	28.30	-139.1	4,036	-3.44%	大賣/鉅額交易
2023/01/10	34	27.67	74	27.74	28.00	-40	3,929	-1.02%
2023/01/09	21	26.45	83	26.82	26.80	-62	3,662	-1.69%
2023/01/06	5	26.19	1	26.15	26.50	4	3,617	0.11%
2023/01/05	17	26.25	12	26.49	25.80	5	3,595	0.14%
2023/01/04	8	26.55	18	26.76	26.75	-10	3,532	-0.28%
2023/01/03	11	26.79	14	26.95	26.70	-3	3,506	-0.09%
2022/12/30	21	26.62	23.3	26.40	26.40	-2.3	3,446	-0.07%
2022/12/29	49	26.58	9	26.74	26.80	40	3,383	1.18%
2022/12/28	60	26.79	19	27.04	27.10	41	3,335	1.23%
2022/12/27	33	26.84	28	26.86	26.55	5	3,238	0.15%
2022/12/26	11	26.62	19	26.65	26.90	-8	3,138	-0.25%
2022/12/23	91.8	26.33	91	26.47	26.50	0.8	3,055	0.02%
2022/12/22	10	24.94	70	25.82	26.20	-60	2,820	-2.13%
2022/12/21	5	23.95	4	23.98	24.05	1	2,646	0.04%
2022/12/20	7.8	23.65	5	23.48	23.45	2.8	2,635	0.10%
2022/12/19	23	24.77	8	25.08	24.40	15	2,562	0.59%
2022/12/16	16	25.51	13	25.38	25.25	3	2,508	0.12%
2022/12/15	3	25.90	8	26.18	25.80	-5	2,413	-0.21%
2022/12/14	13	25.09	10.1	25.18	25.35	2.9	2,253	0.13%
2022/12/13	10	25.62	10	25.75	25.90	0	2,115	0.00%
2022/12/12	30	24.28	30.1	24.71	25.60	-0.1	1,944	-0.01%
2022/12/09	2.1	24.32	27.6	24.15	24.35	-25.5	1,596	-1.60%
2022/12/08	1	21.50	2	22.15	22.15	-1	1,270	-0.08%
2022/12/07	0	0.00	2	21.75	21.50	-2	1,260	-0.16%
2022/12/06	7	22.00	2	22.00	21.70	5	1,258	0.40%
2022/12/05	1	22.35	1	22.45	22.45	0	1,245	0.00%
2022/12/02	0.1	22.30	1	22.60	22.30	-0.9	1,245	-0.07%
2022/12/01	2	22.18	1	22.45	22.10	1	1,228	0.08%
2022/11/30	23	22.54	21	22.55	22.35	2	1,197	0.17%
2022/11/28	0	0.00	2	21.28	21.60	-2	1,131	-0.18%
2022/11/24	0	0.00	4	20.94	20.95	-4	1,107	-0.36%
2022/11/23	0	0.00	0.5	20.55	20.65	-0.5	1,103	-0.05%
2022/11/21	3	20.45	1	20.40	20.40	2	1,127	0.18%
2022/11/18	1	20.55	0	0.00	20.70	1	1,133	0.09%
2022/11/17	0	0.00	3	21.02	21.15	-3	1,134	-0.26%
2022/11/16	4	20.48	0	0.00	20.30	4	1,118	0.36%
2022/11/14	0	0.00	7	20.59	20.85	-7	1,094	-0.64%
2022/11/11	0	0.00	5.3	20.33	20.20	-5.3	1,069	-0.49%
2022/11/10	3	20.20	2	20.45	20.25	1	1,075	0.09%
2022/11/09	1	20.45	9	20.27	20.45	-8	1,079	-0.74%
2022/11/08	0	0.00	3	20.35	20.40	-3	1,073	-0.28%
2022/11/07	0	0.00	26	19.80	20.05	-26	1,075	-2.42%
2022/11/03	2	19.45	0	0.00	19.40	2	1,089	0.18%
2022/11/02	7	19.57	0	0.00	19.75	7	1,092	0.64%
2022/11/01	5	20.15	0	0.00	20.10	5	1,114	0.45%
2022/10/31	0	0.00	5	19.83	19.75	-5	1,130	-0.44%
2022/10/27	1	19.85	0	0.00	20.00	1	1,230	0.08%
2022/10/26	1	19.65	11	19.60	19.55	-10	1,233	-0.81%
2022/10/25	1	19.40	2	19.30	19.30	-1	1,244	-0.08%
2022/10/24	2.2	19.70	7	19.96	19.40	-4.8	1,251	-0.38%
2022/10/20	0	0.00	1	20.05	20.60	-1	1,366	-0.07%
2022/10/19	3	19.95	2	20.05	19.85	1	1,352	0.07%
2022/10/18	0	0.00	5	19.64	19.95	-5	1,365	-0.37%
2022/10/17	1	19.35	0	0.00	19.45	1	1,366	0.07%
2022/10/14	0	0.00	1	19.80	19.70	-1	1,366	-0.07%
2022/10/13	24	19.54	0	0.00	19.10	24	1,376	1.74%
2022/10/12	1	19.80	0	0.00	20.20	1	1,371	0.07%
2022/10/11	1	20.05	0	0.00	20.00	1	1,377	0.08%
2022/10/07	2	20.65	1	20.65	20.65	1	1,377	0.07%
2022/10/03	2	20.18	1	20.45	20.40	1	1,482	0.07%
2022/09/30	3	19.82	8	19.98	20.50	-5	1,505	-0.33%
2022/09/29	0	0.00	10	19.85	20.20	-10	1,538	-0.65%
2022/09/28	0	19.75	0	0.00	19.50	0	1,517	0.00%
2022/09/27	1	20.25	5	20.35	20.35	-4	1,493	-0.27%
2022/09/26	1	20.70	0	0.00	20.65	1	1,471	0.07%
2022/09/23	1	21.75	6	21.87	21.75	-5	1,465	-0.34%
2022/09/22	0	0.00	0.2	22.00	21.80	-0.2	1,466	-0.01%
2022/09/19	5	22.54	0	0.00	22.40	5	1,458	0.34%
2022/09/15	0	0.00	7	23.12	23.30	-7	1,461	-0.48%
2022/09/14	4	22.91	1	23.05	23.00	3	1,469	0.20%
2022/09/13	6	23.65	1	23.65	23.45	5	1,464	0.34%
2022/09/12	0	0.00	1	23.35	23.45	-1	1,465	-0.07%
2022/09/07	2	22.50	0	0.00	22.60	2	1,456	0.14%
2022/09/06	2.3	22.88	0	0.00	22.80	2.3	1,463	0.16%
2022/09/02	0	0.00	70.2	23.00	22.85	-70.2	1,457	-4.82%
2022/08/30	4	23.41	0.2	23.55	23.45	3.8	1,454	0.26%
2022/08/29	5	23.50	0	0.00	23.55	5	1,454	0.34%
2022/08/26	1	24.35	0	0.00	24.20	1	1,442	0.07%
2022/08/25	2	24.30	0	0.00	24.30	2	1,440	0.14%
2022/08/24	0	0.00	2	24.45	24.50	-2	1,441	-0.14%
2022/08/23	2	23.88	0	0.00	23.80	2	1,427	0.14%
2022/08/18	1	24.05	0	0.00	24.20	1	1,420	0.07%
2022/08/17	0	0.00	2	24.40	24.10	-2	1,427	-0.14%
2022/08/16	0	0.00	0.1	24.15	24.00	-0.1	1,417	-0.01%
2022/08/15	2	24.15	0	0.00	24.15	2	1,422	0.14%
2022/08/12	0	0.00	2	24.13	23.95	-2	1,419	-0.14%
2022/08/11	0	0.00	2	23.75	23.65	-2	1,412	-0.14%
2022/08/10	1	23.25	2	23.35	23.15	-1	1,414	-0.07%
2022/08/08	3.1	22.09	1	22.60	22.55	2.1	1,397	0.15%
2022/08/05	4	22.76	16	22.71	22.85	-12	1,382	-0.87%
2022/08/04	24	22.92	0	0.00	22.75	24	1,417	1.69%
2022/08/03	1	24.85	0	0.00	24.80	1	1,338	0.07%
2022/08/02	1	25.10	0	0.00	25.10	1	1,370	0.07%
2022/08/01	0.3	25.53	0	0.00	25.55	0.3	1,405	0.02%
2022/07/29	16	25.08	0	0.00	25.15	16	1,416	1.13%
2022/07/28	19.3	25.42	0	0.00	25.05	19.3	1,412	1.36%
2022/07/27	6.1	27.87	10	27.85	27.85	-4	1,352	-0.29%
2022/07/26	4	28.43	5	28.54	28.40	-1	1,290	-0.08%
2022/07/25	6	28.48	0	0.00	28.50	6	1,267	0.47%
2022/07/22	2	28.15	0	0.00	28.40	2	1,261	0.16%
2022/07/20	1	28.40	5	28.45	28.15	-4	1,283	-0.31%
2022/07/19	2	27.93	1	28.15	28.20	1	1,288	0.08%
2022/07/18	0	0.00	1	27.25	27.70	-1	1,286	-0.08%
2022/07/15	1	26.90	0	0.00	26.90	1	1,287	0.08%
2022/07/13	0	0.00	1.3	27.04	27.00	-1.3	1,284	-0.10%
2022/07/12	7	25.88	0	0.00	25.85	7	1,265	0.55%
2022/07/08	8	28.05	0	0.00	27.85	8	1,235	0.65%
2022/07/07	3	27.88	0	0.00	28.30	3	1,222	0.25%
2022/07/06	5.2	28.77	1	28.95	28.50	4.2	1,206	0.35%
2022/07/05	1	30.00	1	30.45	30.05	0	1,244	0.00%
2022/07/01	3.1	30.02	1.3	29.96	29.50	1.8	1,296	0.14%
2022/06/30	3	31.03	0	0.00	30.60	3	1,303	0.23%
2022/06/28	0	0.00	0	31.90	31.90	0	1,340	0.00%
2022/06/24	0	0.00	22	31.23	31.35	-22	1,376	-1.60%
2022/06/22	10	30.48	0	0.00	30.15	10	1,504	0.66%
2022/06/20	0	30.60	0.4	30.69	30.10	-0.4	1,671	-0.02%
2022/06/17	0.2	31.30	0.1	31.20	31.20	0.1	1,674	0.01%
2022/06/16	2.1	31.86	9	32.02	31.60	-6.9	1,702	-0.41%
2022/06/15	0	0.00	1	32.35	32.20	-1	1,727	-0.06%
2022/06/13	0	0.00	2	32.23	32.10	-2	1,770	-0.11%
2022/06/10	0	0.00	5	32.75	32.90	-5	1,796	-0.28%
2022/06/09	0	0.00	1	32.60	32.90	-1	1,819	-0.05%
2022/06/08	1	32.85	1	32.80	32.85	0	1,848	0.00%
2022/06/06	1	32.05	0	0.00	32.05	1	1,878	0.05%
2022/06/01	1	31.60	2	31.80	31.80	-1	2,044	-0.05%
2022/05/31	1	31.40	2	31.45	31.40	-1	2,158	-0.05%
2022/05/30	0	0.00	0	31.15	31.35	0	2,347	0.00%
2022/05/27	3	30.75	1	31.00	30.90	2	2,462	0.08%
2022/05/25	0	0.00	1	30.85	30.90	-1	2,566	-0.04%
2022/05/23	1	30.95	1	30.95	30.85	0	2,651	0.00%
2022/05/20	0	0.00	19	31.02	31.10	-19	2,740	-0.69%
2022/05/19	1	30.45	0	0.00	30.75	1	2,790	0.04%
2022/05/18	0	0.00	7	30.71	31.10	-7	2,821	-0.25%
2022/05/17	0	0.00	11	30.20	30.30	-11	2,839	-0.39%
2022/05/16	10	29.78	5	29.90	29.65	5	2,916	0.17%
2022/05/13	3	29.17	12	29.18	29.60	-9	2,969	-0.30%
2022/05/12	26.5	29.34	2	29.08	28.85	24.5	3,237	0.76%
2022/05/11	1	30.20	1	30.20	30.05	0	3,340	0.00%
2022/05/10	19.7	30.54	1	30.35	30.70	18.7	3,403	0.55%
2022/05/09	20	31.99	2	32.25	31.60	18	3,378	0.53%
2022/05/06	1.1	33.01	4	33.06	33.05	-2.9	3,367	-0.09%
2022/05/05	3	33.65	6	33.80	33.80	-3	3,383	-0.09%
2022/05/04	5	33.54	5	33.30	33.60	0	3,397	0.00%
2022/05/03	0	0.00	8	33.04	33.40	-8	3,420	-0.23%
2022/04/29	0	0.00	5	33.10	33.25	-5	3,440	-0.15%
2022/04/28	10	32.73	6	32.88	32.95	4	3,471	0.12%
2022/04/27	2	32.70	1	32.95	32.55	1	3,479	0.03%
2022/04/25	5	33.10	3	33.05	33.10	2	3,560	0.06%
2022/04/22	5	33.60	6	33.58	33.65	-1	3,553	-0.03%
2022/04/21	7	33.83	0	0.00	33.80	7	3,579	0.20%
2022/04/20	0	0.00	10	33.85	33.85	-10	3,598	-0.28%
2022/04/19	1	33.30	2	33.25	33.45	-1	3,615	-0.03%
2022/04/15	7	33.47	0	0.00	33.50	7	3,724	0.19%
2022/04/14	10	33.85	6	33.81	33.95	4	3,927	0.10%
2022/04/13	3	33.70	6	33.77	33.90	-3	3,968	-0.08%
2022/04/12	10	33.34	0.1	33.60	33.25	10	3,998	0.25%
2022/04/11	37.3	33.63	0	0.00	33.60	37.3	4,014	0.93%
2022/04/08	2	34.25	4.6	34.28	34.40	-2.6	4,003	-0.07%
2022/04/07	1	34.30	1	34.20	34.20	0	4,010	0.00%
2022/04/06	2	35.00	1	34.90	34.95	1	3,999	0.03%
2022/04/01	14	35.08	3.5	35.13	35.25	10.5	4,000	0.26%
2022/03/31	1	35.15	5.1	35.11	35.00	-4.1	4,005	-0.10%
2022/03/30	1.1	35.30	10	35.29	35.35	-8.9	4,031	-0.22%
2022/03/29	12	35.24	0	0.00	35.30	12	4,053	0.30%
2022/03/28	11	35.16	0	0.00	35.50	11	4,145	0.27%
2022/03/25	15	35.95	5	36.15	35.95	10	4,160	0.24%
2022/03/24	5	35.66	30.2	35.96	35.90	-25.2	4,090	-0.62%
2022/03/23	0	0.00	22	35.48	35.55	-22	4,031	-0.55%
2022/03/22	0	0.00	15	34.85	34.95	-15	3,982	-0.38%
2022/03/21	0	34.90	3	35.10	35.15	-3	4,003	-0.07%
2022/03/18	1	34.65	1	34.95	34.70	0	4,014	0.00%
2022/03/17	0	0.00	12.1	34.04	34.45	-12.1	4,082	-0.30%
2022/03/16	23	33.77	0	0.00	33.70	23	4,092	0.56%
2022/03/15	21	33.95	2	33.90	33.80	19	4,108	0.46%
2022/03/14	0.1	34.35	0.1	34.40	34.15	0	4,155	0.00%
2022/03/11	21	34.28	0	0.00	34.20	21	4,189	0.50%
2022/03/10	2.1	34.45	0	0.00	34.30	2.1	4,201	0.05%
2022/03/09	6	33.92	4	34.00	34.00	2	4,225	0.05%
2022/03/08	11	33.91	18	33.92	33.70	-7	4,261	-0.16%
2022/03/07	13	34.78	2	35.30	34.60	11	4,226	0.26%
2022/03/04	7	35.62	3	35.68	35.60	4	4,253	0.09%
2022/03/03	12	36.05	34	36.14	36.25	-22	4,266	-0.52%
2022/03/02	23.6	35.57	12	35.89	35.45	11.6	4,168	0.28%
2022/03/01	2	35.65	17	35.49	35.60	-15	4,205	-0.36%
2022/02/25	7	34.21	1	34.65	34.55	6	4,292	0.14%
2022/02/24	6	34.31	3	34.33	34.20	3	4,334	0.07%
2022/02/23	6	35.03	0	0.00	35.05	6	4,351	0.14%
2022/02/22	22	35.53	11	35.21	34.90	11	4,492	0.24%
2022/02/21	6	35.52	2	35.65	35.50	4	4,532	0.09%
2022/02/18	8	35.31	1.6	35.36	35.15	6.4	4,592	0.14%
2022/02/17	0	0.00	5	35.26	35.25	-5	4,631	-0.11%
2022/02/16	1	35.20	0	35.10	35.35	1	4,720	0.02%
2022/02/15	24	35.33	0	35.50	35.25	24	4,848	0.49%
2022/02/14	15	35.91	17	36.06	35.55	-2	4,982	-0.04%
2022/02/11	2	35.63	15	35.63	35.65	-13	5,007	-0.26%
2022/02/10	11.3	34.99	14	35.06	35.10	-2.7	4,961	-0.06%
2022/02/09	7	34.52	0	0.00	34.55	7	5,178	0.14%
2022/02/08	2	34.53	0	0.00	34.55	2	5,261	0.04%
2022/02/07	4	33.55	17	34.09	34.30	-13	5,345	-0.24%
2022/01/26	2.2	33.05	0	0.00	32.95	2.2	5,463	0.04%
2022/01/25	14	33.05	2	33.15	33.00	12	5,690	0.21%
2022/01/24	3	33.43	1	33.40	33.35	2	5,776	0.03%
2022/01/21	0.5	34.29	23	34.28	33.90	-22.5	5,853	-0.38%
2022/01/20	2	34.28	0.5	34.25	34.25	1.5	5,975	0.02%
2022/01/19	6	34.69	13	34.78	34.20	-7	6,055	-0.12%
2022/01/18	0	0.00	13	34.37	34.25	-13	6,154	-0.21%
2022/01/17	0	0.00	2.6	33.74	33.80	-2.6	6,283	-0.04%
2022/01/14	2	33.65	1	33.85	33.70	1	6,577	0.02%
2022/01/13	0	0.00	4	34.09	34.00	-4	6,756	-0.06%
2022/01/12	5	33.76	0	0.00	33.75	5	6,994	0.07%
2022/01/11	16	33.48	5	33.45	33.55	11	7,192	0.15%
2022/01/10	33.2	33.88	0	0.00	33.80	33.2	7,561	0.44%
2022/01/07	11	35.01	17	35.35	34.75	-6	7,773	-0.08%
2022/01/06	1	34.70	1	34.60	35.00	0	8,183	0.00%
2022/01/05	0	0.00	6	34.99	34.80	-6	8,511	-0.07%
2022/01/04	1	35.00	3	35.05	34.90	-2	9,196	-0.02%
2022/01/03	0	0.00	25	34.96	35.05	-25	9,664	-0.26%
2021/12/30	2	34.85	4	34.80	34.70	-2	10,188	-0.02%
2021/12/29	1	34.70	21	34.69	34.80	-20	10,745	-0.19%
2021/12/28	2	34.38	1	34.35	34.35	1	11,326	0.01%
2021/12/27	8	34.35	0	0.00	34.30	8	11,903	0.07%
2021/12/24	0	0.00	3	34.80	34.60	-3	12,609	-0.02%
2021/12/23	2	34.75	1	34.75	34.60	1	13,998	0.01%
2021/12/22	2	34.65	14	34.63	34.65	-12	16,436	-0.07%
2021/12/21	126	34.13	24.2	34.04	34.10	101.8	17,341	0.59%	大買/鉅額交易
2021/12/20	10	33.50	0	0.00	33.55	10	18,710	0.05%
2021/12/17	5	33.50	1	33.60	33.45	4	19,143	0.02%
2021/12/16	13	33.44	9	33.50	33.30	4	19,482	0.02%
2021/12/15	6	33.35	0	0.00	33.35	6	19,611	0.03%
2021/12/14	21	33.68	0.1	33.95	33.50	20.9	19,983	0.10%
2021/12/13	25	33.82	0	0.00	33.80	25	20,189	0.12%
2021/12/10	5	34.25	10	34.40	34.30	-5	20,181	-0.02%
2021/12/09	3	34.75	0	0.00	34.60	3	20,175	0.01%
2021/12/08	2.9	34.92	1	35.25	34.90	1.9	20,189	0.01%
2021/12/07	8	35.02	1	35.10	35.10	7	20,142	0.03%
2021/12/06	1	34.50	3	34.58	34.65	-2	20,117	-0.01%
2021/12/03	3	34.27	8	34.30	34.30	-5	20,129	-0.02%
2021/12/02	9	33.84	25	33.87	33.75	-16	20,109	-0.08%
2021/12/01	2.1	33.79	0	0.00	34.20	2.1	20,143	0.01%
2021/11/30	36	33.93	2	33.85	33.90	34	20,191	0.17%
2021/11/29	34	34.04	17	33.93	34.15	17	20,235	0.08%
2021/11/26	22	35.30	2	35.50	35.15	20	20,251	0.10%
2021/11/25	18	35.99	22.3	35.85	35.75	-4.3	20,268	-0.02%
2021/11/24	12	35.68	20.1	35.55	35.90	-8.1	20,156	-0.04%
2021/11/23	12.1	34.88	0	0.00	34.85	12.1	20,057	0.06%
2021/11/22	3	34.85	0	0.00	34.85	3	20,073	0.01%
2021/11/19	7	35.11	21	35.16	35.00	-14	20,029	-0.07%
2021/11/18	20	34.96	20	35.08	35.05	0	19,973	0.00%
2021/11/17	18	35.17	5	35.22	35.00	13	19,924	0.07%
2021/11/16	20	35.40	0	0.00	35.35	20	19,846	0.10%
2021/11/15	11	35.61	16	35.64	35.50	-5	19,865	-0.03%
2021/11/12	56.2	36.10	21	36.37	35.90	35.2	19,827	0.18%
2021/11/11	28	35.91	108	35.71	35.75	-80	19,643	-0.41%	大賣/
2021/11/10	35.1	36.76	10	36.84	36.15	25.1	19,500	0.13%
2021/11/09	33	36.41	100	36.53	36.50	-67	19,246	-0.35%
2021/11/08	28	36.38	3	36.57	36.30	25	19,157	0.13%
2021/11/05	7	36.87	2	36.78	36.90	5	18,943	0.03%
2021/11/04	6	36.58	1.6	36.61	36.50	4.4	18,908	0.02%
2021/11/03	28	36.40	13	36.53	36.50	15	18,843	0.08%
2021/11/02	18	36.63	7	36.59	36.30	11	18,774	0.06%
2021/11/01	12	37.22	11	37.08	37.25	1	18,807	0.01%
2021/10/29	0	0.00	3	37.07	37.15	-3	18,740	-0.02%
2021/10/28	19	36.72	6	36.75	36.75	13	18,731	0.07%
2021/10/27	2	37.13	4.2	37.11	37.40	-2.2	18,723	-0.01%
2021/10/26	40	37.23	1.3	37.18	37.10	38.8	18,806	0.21%
2021/10/25	4	37.80	4	38.20	38.15	0	18,698	0.00%
2021/10/22	166	37.86	32	37.80	37.45	134	18,631	0.72%	大買/鉅額交易
2021/10/21	7	38.69	11	38.81	39.35	-4	18,376	-0.02%
2021/10/20	45.6	38.91	66	38.87	38.85	-20.4	18,247	-0.11%
2021/10/19	7	39.88	7	40.00	40.05	0	18,122	0.00%
2021/10/18	19	40.46	53	40.55	39.90	-34	17,952	-0.19%
2021/10/15	23	39.41	30	39.66	39.35	-7	17,673	-0.04%
2021/10/14	130.7	40.01	82.7	39.04	39.50	48	17,490	0.27%	大買/
2021/10/13	29.3	41.94	53.5	42.77	41.40	-24.2	16,976	-0.14%
2021/10/12	110.1	43.24	140	44.16	42.45	-29.9	16,720	-0.18%	大買/大賣/
2021/10/08	157	44.53	18.3	43.61	43.20	138.7	16,080	0.86%	大買/鉅額交易
2021/10/07	56.4	43.57	45.9	43.72	44.50	10.5	15,724	0.07%
2021/10/06	95	45.09	199	44.15	43.95	-104	15,314	-0.68%	大賣/鉅額交易
2021/10/05	29	43.95	55	44.09	45.10	-26	14,841	-0.18%
2021/10/04	61	44.84	28	45.06	43.20	33	14,349	0.23%
2021/10/01	116.1	44.65	111	44.62	44.45	5.1	13,867	0.04%	大買/大賣/
2021/09/30	219.3	46.17	101	46.00	46.30	118.3	13,336	0.89%	大買/大賣/鉅額交易
2021/09/29	228	46.36	342.6	46.17	46.15	-114.6	12,071	-0.95%	大買/大賣/鉅額交易
2021/09/28	196.2	43.20	176.4	43.43	43.95	19.8	9,851	0.20%	大買/大賣/
2021/09/27	188	42.41	374.1	41.96	43.10	-186.1	10,849	-1.72%	大買/大賣/鉅額交易
2021/09/24	80	38.59	85	38.70	39.30	-5	10,371	-0.05%
2021/09/23	34.2	38.02	28	37.53	38.50	6.2	10,127	0.06%
2021/09/22	6	35.51	27	36.04	36.30	-21	9,916	-0.21%
2021/09/17	36	35.98	11	35.73	36.10	25	9,856	0.25%
2021/09/16	16	35.53	18.5	35.53	35.50	-2.5	9,546	-0.03%
2021/09/15	8.1	35.00	0	0.00	35.00	8.1	9,383	0.09%
2021/09/14	11	35.41	0	0.00	35.30	11	9,400	0.12%
2021/09/13	1	35.55	8.3	35.40	35.55	-7.3	9,457	-0.08%
2021/09/10	1	34.60	5.9	35.07	35.20	-4.9	9,522	-0.05%
2021/09/08	18	34.97	0	0.00	34.60	18	9,607	0.19%
2021/09/07	4	35.16	0	0.00	35.30	4	9,788	0.04%
2021/09/06	31	35.22	1	35.55	34.95	30	9,829	0.31%
2021/09/03	7	36.04	8.1	36.09	35.85	-1.1	9,820	-0.01%
2021/09/02	17	35.65	10	35.21	35.10	7	9,893	0.07%
2021/09/01	9	39.37	2.2	39.36	39.40	6.9	9,867	0.07%
2021/08/31	3	39.42	1	39.50	39.50	2	9,833	0.02%
2021/08/30	6	39.20	13	39.53	39.30	-7	9,958	-0.07%
2021/08/27	5	38.98	10	39.30	39.20	-5	10,221	-0.05%
2021/08/26	13	38.56	27	39.08	39.10	-14	10,416	-0.13%
2021/08/25	15	38.49	14	38.59	38.65	1	11,046	0.01%
2021/08/24	23	38.39	50	38.71	38.60	-27	11,173	-0.24%
2021/08/23	0	0.00	17	38.06	38.00	-17	11,436	-0.15%
2021/08/20	9	36.98	0	0.00	36.80	9	11,591	0.08%
2021/08/19	10	36.65	26	37.06	36.55	-16	11,668	-0.14%
2021/08/18	28	35.40	0	0.00	36.30	28	12,004	0.23%
2021/08/17	1.1	35.86	4	36.54	35.80	-3	12,333	-0.02%
2021/08/16	29	36.62	3	36.37	36.40	26	12,405	0.21%
2021/08/13	18	37.35	3	37.10	37.05	15	12,531	0.12%
2021/08/12	0	0.00	5	37.84	37.85	-5	12,625	-0.04%
2021/08/11	28	37.86	0	0.00	37.60	28	12,735	0.22%
2021/08/10	21	37.85	7.4	38.20	38.40	13.6	12,857	0.11%
2021/08/09	7	38.17	0	0.00	38.10	7	12,979	0.05%
2021/08/06	33	37.76	17	38.51	38.65	16	13,103	0.12%
2021/08/05	57	38.41	53	38.64	38.35	4	13,204	0.03%
2021/08/04	0	0.00	19.2	40.00	39.90	-19.2	13,244	-0.14%
2021/08/03	26	39.86	7	39.86	39.85	19	13,479	0.14%
2021/08/02	33.5	40.10	25.5	40.23	40.55	8	13,761	0.06%
2021/07/30	60	39.91	101	39.72	39.70	-41	14,299	-0.29%	大賣/
2021/07/29	1	38.85	0	0.00	39.10	1	14,485	0.01%
2021/07/28	27	38.01	37	38.79	38.80	-10	14,616	-0.07%
2021/07/27	5	38.65	0	0.00	38.50	5	14,856	0.03%
2021/07/26	21	39.39	10	39.17	39.00	11	15,191	0.07%
2021/07/23	4	39.15	23	38.93	39.10	-19	15,448	-0.12%
2021/07/22	22	38.11	11	38.15	37.90	11	15,475	0.07%
2021/07/21	12	37.55	3	37.70	37.65	9	15,590	0.06%
2021/07/20	23	38.29	5	38.15	38.40	18	15,616	0.12%
2021/07/19	1	38.60	12	39.12	39.25	-11	15,751	-0.07%
2021/07/16	10	38.84	24	38.89	38.80	-14	16,273	-0.09%
2021/07/15	1	38.40	24.1	38.16	38.80	-23.1	16,387	-0.14%
2021/07/14	12	36.83	7	37.02	37.70	5	16,735	0.03%
2021/07/13	59.4	37.78	1	37.85	37.35	58.4	17,169	0.34%
2021/07/12	18	38.72	0	0.00	38.30	18	17,598	0.10%
2021/07/09	25	38.11	39	38.83	38.70	-14	18,127	-0.08%
2021/07/08	71.1	38.75	11	38.75	38.85	60.1	18,268	0.33%
2021/07/07	37	38.21	5.8	38.25	38.15	31.2	18,376	0.17%
2021/07/06	39	38.96	51.6	38.93	39.20	-12.6	18,553	-0.07%
2021/07/05	43	39.32	38.4	39.10	39.20	4.6	18,734	0.02%
2021/07/02	320.9	41.96	241	42.28	39.05	79.9	18,592	0.43%	大買/大賣/
2021/07/01	100.4	40.48	139	40.39	41.60	-38.6	16,770	-0.23%	大賣/
2021/06/30	24.4	37.61	9	37.73	37.85	15.4	16,020	0.10%
2021/06/29	57	37.30	29	37.32	37.00	28	16,016	0.17%
2021/06/28	6	36.53	11	36.96	37.20	-5	16,233	-0.03%
2021/06/25	8	36.63	23	36.83	36.50	-15	16,401	-0.09%
2021/06/24	7	36.29	14	36.73	36.90	-7	16,599	-0.04%
2021/06/23	30	36.28	32	36.69	36.25	-2	16,759	-0.01%
2021/06/22	1	36.05	14	36.40	36.15	-13	16,898	-0.08%
2021/06/21	53	35.54	20	35.59	35.20	33	17,031	0.19%
2021/06/18	10	36.24	13	36.38	36.20	-3	17,123	-0.02%
2021/06/17	11	36.05	8	36.60	36.80	3	17,349	0.02%
2021/06/16	45	37.36	57	37.46	36.50	-12	17,461	-0.07%
2021/06/15	9	36.44	21	36.36	36.45	-12	17,428	-0.07%
2021/06/11	7	36.06	8.2	36.08	36.15	-1.2	17,474	-0.01%
2021/06/10	13	35.95	20	36.00	36.45	-7	17,662	-0.04%
2021/06/09	41	37.06	25	36.91	36.50	16	17,718	0.09%
2021/06/08	5	37.10	9	37.09	37.05	-4	17,866	-0.02%
2021/06/07	29	37.01	10.2	37.34	37.20	18.8	18,242	0.10%
2021/06/04	148.2	37.54	73	37.69	37.45	75.2	18,638	0.40%	大買/
2021/06/03	45	37.05	59	37.13	37.10	-14	19,392	-0.07%
2021/06/02	102	37.85	90.1	38.12	36.60	11.9	20,601	0.06%	大買/
2021/06/01	5.2	35.54	15.3	35.41	35.90	-10.1	20,663	-0.05%
2021/05/31	82.3	36.16	70	35.98	35.60	12.3	21,267	0.06%
2021/05/28	22	34.96	32.1	35.04	34.85	-10.1	21,037	-0.05%
2021/05/27	4	33.89	13	34.05	34.20	-9	21,094	-0.04%
2021/05/26	67.4	34.12	18	34.11	34.05	49.4	21,248	0.23%
2021/05/25	30	34.25	48	34.92	35.50	-18	21,140	-0.09%
2021/05/24	15	32.24	2	32.28	32.30	13	21,628	0.06%
2021/05/21	33	32.04	30	31.92	32.25	3	22,278	0.01%
2021/05/20	26	31.08	11	31.88	30.85	15	22,314	0.07%
2021/05/19	23	31.67	13	31.80	32.10	10	22,379	0.04%
2021/05/18	17	29.98	34	31.05	31.65	-17	22,487	-0.08%
2021/05/17	27	29.21	16	29.26	29.00	11	22,431	0.05%
2021/05/14	26	32.40	16	32.07	31.80	10	22,296	0.04%
2021/05/13	22	31.66	21	32.00	31.65	1	22,147	0.00%
2021/05/12	32	32.89	52	32.54	32.20	-20	22,025	-0.09%
2021/05/11	56	35.52	17	35.73	35.00	39	21,745	0.18%
2021/05/10	32	36.65	45	36.39	36.90	-13	21,516	-0.06%
2021/05/07	79	36.44	168	36.91	36.55	-89	21,201	-0.42%	大賣/
2021/05/06	47.1	40.08	35	39.43	39.75	12.1	20,640	0.06%
2021/05/05	12	39.80	27	39.82	39.85	-15	20,309	-0.07%
2021/05/04	33.9	40.34	235.1	39.37	39.05	-201.1	20,186	-1.00%	大賣/鉅額交易
2021/05/03	34.1	44.18	22.9	44.42	43.15	11.2	19,931	0.06%
2021/04/29	9	43.26	21.5	43.42	43.75	-12.5	19,648	-0.06%
2021/04/28	9.2	42.03	38.1	41.94	42.20	-29	19,415	-0.15%
2021/04/27	20.1	42.08	30	42.54	42.40	-9.9	19,387	-0.05%
2021/04/26	106.1	42.22	19.3	42.19	42.90	86.8	19,333	0.45%	大買/
2021/04/23	17.2	42.47	38.7	42.28	42.15	-21.5	19,330	-0.11%
2021/04/22	73	45.59	47	45.48	43.90	26	19,196	0.14%
2021/04/21	12.1	43.29	20	42.96	43.85	-7.9	18,650	-0.04%
2021/04/20	69.4	43.67	135	43.32	43.50	-65.7	18,536	-0.35%	大賣/
2021/04/19	60	44.08	43	44.61	45.40	17	18,243	0.09%
2021/04/16	97.1	41.17	165	41.46	41.85	-67.9	17,802	-0.38%	大賣/
2021/04/15	14.5	39.79	45	39.71	39.70	-30.5	17,843	-0.17%
2021/04/14	83.1	37.40	63	38.00	37.75	20.1	17,911	0.11%
2021/04/13	22	38.65	156	38.39	38.20	-134	17,898	-0.75%	大賣/鉅額交易
2021/04/12	125.1	38.66	44	38.83	38.80	81.1	17,800	0.46%	大買/
2021/04/09	43	37.34	28	37.49	37.60	15	17,620	0.09%
2021/04/08	41.1	36.41	29.2	36.72	36.70	11.9	17,569	0.07%
2021/04/07	97	36.65	33.4	36.50	36.60	63.6	17,749	0.36%
2021/04/06	21	36.80	18	37.07	37.05	3	17,717	0.02%
2021/04/01	29.2	36.70	38.1	36.86	36.70	-8.9	17,629	-0.05%
2021/03/31	78	36.48	39	36.58	37.30	39	17,516	0.22%
2021/03/30	15	36.01	41	35.82	36.20	-26	17,267	-0.15%
2021/03/29	44.1	35.57	25	35.54	35.15	19.1	17,241	0.11%
2021/03/26	19.1	34.90	142	34.94	34.75	-123	17,774	-0.69%	大賣/鉅額交易
2021/03/25	94.1	34.49	94	35.00	34.20	0.1	17,695	0.00%
2021/03/24	51.5	34.13	31.4	34.36	34.60	20.1	17,537	0.11%
2021/03/23	20	34.15	80	33.96	33.85	-60	17,399	-0.34%
2021/03/22	39	33.60	27	33.90	33.80	12	17,312	0.07%
2021/03/19	31	33.23	5	33.14	33.20	26	17,702	0.15%
2021/03/18	21	33.11	28	33.16	33.50	-7	17,826	-0.04%
2021/03/17	3	32.75	13	32.76	32.85	-10	17,767	-0.06%
2021/03/16	51.4	32.82	26	32.99	33.05	25.4	17,849	0.14%
2021/03/15	20.5	33.44	17.3	33.38	33.40	3.3	17,647	0.02%
2021/03/12	24.7	32.99	38	32.92	33.40	-13.3	17,469	-0.08%
2021/03/11	92	33.20	39.1	32.94	33.05	52.9	17,334	0.31%
2021/03/10	35	33.43	53.8	33.28	33.55	-18.8	17,100	-0.11%
2021/03/09	91.5	32.49	66.3	32.60	32.75	25.2	16,543	0.15%
2021/03/08	65	32.42	100.5	32.56	33.20	-35.5	15,618	-0.23%
2021/03/05	80	30.34	59	30.10	30.30	21	14,299	0.15%
2021/03/04	35	30.77	90	30.77	30.80	-55	13,634	-0.40%
2021/03/03	6.5	28.95	22	28.88	28.90	-15.5	12,912	-0.12%
2021/03/02	13	29.13	64.4	28.32	28.50	-51.4	12,833	-0.40%
2021/02/26	10	29.29	12	29.50	29.55	-2	12,619	-0.02%
2021/02/25	26	28.68	41	29.01	29.05	-15	12,458	-0.12%
2021/02/24	126.7	29.08	86	29.04	28.20	40.7	12,239	0.33%	大買/
2021/02/23	16.5	28.70	94.6	28.83	29.85	-78.1	11,405	-0.69%
2021/02/22	78	26.63	27	27.01	27.15	51	10,711	0.48%
2021/02/19	20	26.75	42	26.78	26.70	-22	10,613	-0.21%
2021/02/18	9.6	26.02	36	25.84	26.00	-26.4	10,517	-0.25%
2021/02/17	12	24.57	17.7	24.95	25.00	-5.7	10,474	-0.05%
2021/02/05	1	23.95	2	23.85	23.75	-1	10,436	-0.01%
2021/02/04	0	0.00	1	24.10	23.60	-1	10,601	-0.01%
2021/02/03	0	0.00	11	23.88	23.90	-11	11,083	-0.10%
2021/02/02	2	23.55	1	23.50	23.65	1	11,234	0.01%
2021/02/01	2	23.00	0	0.00	23.40	2	11,368	0.02%
2021/01/29	98	23.11	14	22.94	23.00	84	11,407	0.74%
2021/01/28	10	22.84	2	23.08	23.00	8	11,437	0.07%
2021/01/27	8	23.53	0	0.00	23.60	8	11,431	0.07%
2021/01/26	5	23.69	2	23.55	23.50	3	11,527	0.03%
2021/01/25	1	24.05	9	23.91	24.05	-8	11,560	-0.07%
2021/01/22	17	23.55	10	23.79	23.80	7	11,647	0.06%
2021/01/21	17	23.65	0.9	23.44	23.35	16.1	11,665	0.14%
2021/01/20	17	23.94	15	24.07	23.75	2	11,720	0.02%
2021/01/19	9	25.07	20	25.07	24.75	-11	11,856	-0.09%
2021/01/18	9	24.58	10	24.71	24.60	-1	11,897	-0.01%
2021/01/15	15	25.76	6	25.55	25.55	9	11,857	0.08%
2021/01/14	14	26.34	4	26.46	26.45	10	11,857	0.08%
2021/01/13	21	26.64	13.4	26.79	26.70	7.6	11,852	0.06%
2021/01/12	56	26.88	34	26.95	26.80	22	11,835	0.19%
2021/01/11	45	27.49	22	27.63	27.45	23	11,797	0.19%
2021/01/08	114	27.48	60	27.19	27.60	54	12,139	0.44%	大買/
2021/01/07	39	27.19	154.9	27.25	27.80	-115.9	11,721	-0.99%	大賣/鉅額交易
2021/01/06	14	25.54	92	25.78	25.30	-78	11,316	-0.69%
2021/01/05	7	25.46	16.2	25.58	25.40	-9.2	11,280	-0.08%
2021/01/04	142	25.72	16	25.71	25.75	126	11,234	1.12%	大買/鉅額交易
2020/12/31	21	25.35	260.6	25.50	25.45	-239.6	11,063	-2.17%	大賣/鉅額交易
2020/12/30	80	25.17	62	25.25	24.70	18	10,787	0.17%
2020/12/29	0	0.00	88	24.92	24.90	-88	10,551	-0.83%
2020/12/28	9	24.57	107.2	24.55	24.70	-98.2	10,456	-0.94%	大賣/
2020/12/25	5	24.57	21	24.54	24.50	-16	10,374	-0.15%
2020/12/24	13	24.52	35	24.61	24.45	-22	10,343	-0.21%
2020/12/23	27	24.16	10	24.16	24.15	17	10,293	0.17%
2020/12/22	221	24.82	263.8	25.26	23.90	-42.8	10,240	-0.42%	大買/大賣/
2020/12/21	48	23.47	43	23.42	23.65	5	9,761	0.05%
2020/12/18	12	23.12	5	23.07	22.90	7	9,782	0.07%
2020/12/17	19	23.19	1	23.35	23.20	18	9,962	0.18%
2020/12/16	3.9	23.41	6	23.57	23.65	-2.1	10,263	-0.02%
2020/12/15	120	24.52	10	23.40	23.35	110	10,737	1.02%	大買/鉅額交易
2020/12/14	0	0.00	53	24.88	25.00	-53	10,800	-0.49%
2020/12/11	32	23.86	0.2	23.98	23.70	31.8	10,830	0.29%
2020/12/10	2	23.58	11	23.79	23.55	-9	11,161	-0.08%
2020/12/09	7	23.11	42	22.96	23.00	-35	11,227	-0.31%
2020/12/08	9	23.23	1	23.30	23.15	8	12,079	0.07%
2020/12/07	31	23.38	1	23.50	23.20	30	12,792	0.23%
2020/12/04	15	23.42	23	23.45	23.60	-8	12,743	-0.06%
2020/12/03	4	22.43	20	22.73	22.65	-16	12,647	-0.13%
2020/12/02	41	22.95	6	22.95	22.55	35	12,928	0.27%
2020/12/01	40	23.17	20	23.18	23.15	20	12,826	0.16%
2020/11/30	10	23.54	7	23.50	23.80	3	12,732	0.02%
2020/11/27	0	0.00	3	23.27	23.25	-3	12,649	-0.02%
2020/11/26	1	23.00	24	23.19	23.15	-23	12,650	-0.18%
2020/11/25	2	22.83	1	23.00	23.00	1	12,613	0.01%
2020/11/24	7	22.95	20	23.03	22.80	-13	12,566	-0.10%
2020/11/23	3	23.05	24	22.91	23.35	-21	12,514	-0.17%
2020/11/20	7	22.69	8	22.71	22.80	-1	12,438	-0.01%
2020/11/19	18	23.08	0	0.00	22.85	18	12,445	0.14%
2020/11/18	10	23.09	31	23.03	22.85	-21	12,469	-0.17%
2020/11/17	29.3	22.44	57.2	22.62	22.90	-27.9	12,487	-0.22%
2020/11/16	56	22.69	93.2	22.66	22.80	-37.2	12,582	-0.30%
2020/11/13	11	23.18	11	23.29	23.10	0	12,481	0.00%
2020/11/12	15.2	23.58	2	23.43	23.45	13.2	12,626	0.10%
2020/11/11	28	24.10	122.5	23.98	23.95	-94.5	12,531	-0.75%	大賣/
2020/11/10	5	22.85	10	23.11	23.20	-5	12,053	-0.04%
2020/11/09	30	22.56	27.3	22.49	22.95	2.7	11,838	0.02%
2020/11/06	6.3	22.26	5	22.07	22.25	1.3	11,664	0.01%
2020/11/05	0	0.00	2	22.35	22.20	-2	11,580	-0.02%
2020/11/04	11	22.48	35.2	22.49	22.45	-24.2	11,504	-0.21%
2020/11/03	181	22.58	107	22.40	22.40	74	11,397	0.65%	大買/大賣/
2020/11/02	0	0.00	1.3	22.42	22.20	-1.3	11,280	-0.01%
2020/10/30	3	22.00	26	22.00	21.85	-23	11,172	-0.21%
2020/10/29	6	22.08	10.2	22.31	22.50	-4.2	11,001	-0.04%
2020/10/28	28	22.24	4	22.29	22.15	24	10,884	0.22%
2020/10/27	45	22.16	27	22.27	22.10	18	10,722	0.17%
2020/10/26	73.7	22.07	77	21.88	21.80	-3.3	10,449	-0.03%
2020/10/23	7	21.74	2	21.75	21.65	5	10,299	0.05%
2020/10/22	26	21.44	7	21.39	21.25	19	10,209	0.19%
2020/10/21	6	21.14	23	21.33	21.45	-17	10,110	-0.17%
2020/10/20	21	21.25	8	21.55	21.15	13	10,058	0.13%
2020/10/19	36	21.62	27	21.62	21.60	9	10,002	0.09%
2020/10/16	182	22.02	53	22.16	21.50	129	9,939	1.30%	大買/鉅額交易
2020/10/15	72	21.70	19	21.72	21.90	53	9,479	0.56%
2020/10/14	36	20.96	95	20.95	21.70	-59	9,276	-0.64%
2020/10/13	45	20.56	78	21.00	20.55	-33	8,991	-0.37%
2020/10/12	3	20.17	3	20.27	20.35	0	8,798	0.00%
2020/10/08	0	0.00	12.1	19.99	20.00	-12.1	8,727	-0.14%
2020/10/06	4	19.89	6.1	20.11	20.05	-2.1	8,698	-0.02%
2020/10/05	0	0.00	1	19.85	19.75	-1	8,660	-0.01%
2020/09/30	4	19.35	0	0.00	19.45	4	8,616	0.05%
2020/09/29	3	19.45	1.6	19.50	19.40	1.4	8,600	0.02%
2020/09/28	0	0.00	47	19.50	19.65	-47	8,546	-0.55%
2020/09/25	39	19.31	30	18.93	18.90	9	8,516	0.11%
2020/09/24	130	19.60	24	19.40	19.25	106	8,326	1.27%	大買/鉅額交易
2020/09/23	10.2	20.89	12	20.55	20.80	-1.9	8,001	-0.02%
2020/09/22	168	21.14	160	21.22	21.45	8	7,815	0.10%	大買/大賣/
2020/09/21	124	21.89	119	21.71	21.70	5	7,557	0.07%	大買/大賣/
2020/09/18	141	22.11	129.5	21.93	21.90	11.5	7,176	0.16%	大買/大賣/
2020/09/17	146	21.66	204.1	21.68	22.45	-58.1	6,583	-0.88%	大買/大賣/
2020/09/16	34	20.91	9.1	20.75	20.80	24.9	5,838	0.43%
2020/09/15	101	20.74	38	20.77	22.00	63	5,536	1.14%	大買/
2020/09/14	20	20.49	10	20.85	20.55	10	5,082	0.20%
2020/09/11	101	22.30	79	21.46	21.00	22	4,814	0.46%	大買/
2020/09/10	6	21.25	261.2	21.36	21.50	-255.2	3,904	-6.54%	大賣/鉅額交易
2020/09/09	15	19.34	2	19.43	19.55	13	3,151	0.41%
2020/09/08	22	19.83	10	19.72	19.65	12	3,089	0.39%
2020/09/07	20	19.78	96	20.23	20.20	-76	2,992	-2.54%
2020/09/04	10.5	18.98	10	19.15	19.00	0.5	2,709	0.02%
2020/09/03	5	19.00	25	19.12	19.35	-20	2,709	-0.74%
2020/09/02	7	18.95	9.1	18.97	18.95	-2.1	2,691	-0.08%
2020/09/01	38	18.70	5	18.62	18.65	33	2,688	1.23%
2020/08/31	22.1	19.20	3.4	19.18	19.10	18.7	2,708	0.69%
2020/08/28	23	19.55	7.1	19.58	19.25	15.9	2,748	0.58%
2020/08/27	5	19.33	0	0.00	19.25	5	2,786	0.18%
2020/08/26	8	19.68	29	19.72	19.70	-21	2,759	-0.76%
2020/08/25	6	19.85	303	19.84	19.80	-297	2,766	-10.73%	大賣/鉅額交易
2020/08/24	23	19.88	63	19.74	19.95	-40	2,729	-1.47%
2020/08/21	31	19.64	15	19.53	19.70	16	2,677	0.60%
2020/08/20	84	19.69	14	18.68	19.30	70	2,571	2.72%
2020/08/19	58	19.78	11.3	19.63	19.40	46.7	2,435	1.92%
2020/08/18	290	19.79	47	19.61	19.45	243	2,370	10.25%	大買/鉅額交易
2020/08/17	0	0.00	30	18.62	18.80	-30	2,200	-1.36%
2020/08/14	11	18.10	7	17.94	18.10	4	2,122	0.19%
2020/08/12	1	17.85	10	17.90	17.90	-9	2,490	-0.36%
2020/08/10	0	0.00	36	17.95	18.10	-36	2,577	-1.40%
2020/08/07	2	17.70	1	17.80	17.75	1	2,596	0.04%
2020/08/06	0	0.00	2	17.70	17.70	-2	2,614	-0.08%
2020/08/04	0.9	17.20	0	0.00	17.20	0.9	2,696	0.03%
2020/07/31	1	17.25	0	0.00	17.30	1	2,788	0.04%
2020/07/30	3	17.28	0	0.00	17.15	3	2,914	0.10%
2020/07/29	11	17.22	3	16.65	17.20	8	2,960	0.27%
2020/07/28	17	17.01	3	16.85	16.75	14	3,003	0.47%
2020/07/27	18.2	17.25	0	0.00	17.20	18.2	3,082	0.59%
2020/07/24	13	17.90	4	17.64	17.75	9	3,109	0.29%
2020/07/23	2	18.10	8	18.21	18.20	-6	3,102	-0.19%
2020/07/22	1	19.00	12	19.14	19.20	-11	3,089	-0.36%
2020/07/21	15.3	19.00	0	18.95	19.10	15.3	3,063	0.50%
2020/07/20	6	18.98	2	19.10	19.00	4	3,069	0.13%
2020/07/17	4	19.15	0	0.00	19.10	4	3,073	0.13%
2020/07/16	8	19.15	7.6	19.26	19.30	0.4	3,097	0.01%
2020/07/15	0	0.00	1	19.20	19.15	-1	3,116	-0.03%
2020/07/13	1	19.05	2	19.15	19.15	-1	3,222	-0.03%
2020/07/10	17	19.07	2	19.25	19.05	15	3,243	0.46%
2020/07/09	14	19.26	4	19.35	19.30	10	3,249	0.31%
2020/07/08	8	19.30	3	19.25	19.25	5	3,274	0.15%
2020/07/07	2	19.30	1	19.30	19.20	1	3,312	0.03%
2020/07/06	0	0.00	3	19.35	19.45	-3	3,327	-0.09%
2020/07/02	0	0.00	2	19.23	19.20	-2	3,350	-0.06%
2020/07/01	4	18.98	1	19.00	19.05	3	3,378	0.09%
2020/06/30	3	18.80	2	18.93	18.95	1	3,388	0.03%
2020/06/24	2	18.98	1	19.00	19.00	1	3,456	0.03%
2020/06/23	4	19.25	3	19.03	18.95	1	3,508	0.03%
2020/06/22	4	19.18	7	19.24	19.10	-3	3,545	-0.08%
2020/06/19	7	18.69	0	0.00	18.65	7	3,561	0.20%
2020/06/18	2	18.95	0	0.00	19.10	2	3,557	0.06%
2020/06/17	1	19.00	0	0.00	18.95	1	3,564	0.03%
2020/06/16	1	19.00	1	19.00	19.05	0	3,630	0.00%
2020/06/15	0	0.00	1	18.90	18.80	-1	3,700	-0.03%
2020/06/12	13	18.43	12	18.40	18.70	1	3,759	0.03%
2020/06/11	18	19.05	5	19.10	18.90	13	3,772	0.34%
2020/06/10	0	0.00	3	19.53	19.40	-3	3,726	-0.08%
2020/06/09	1	19.50	23	19.51	19.55	-22	3,734	-0.59%
2020/06/08	10	19.45	60	19.52	19.45	-50	3,736	-1.34%
2020/06/05	24	19.43	5	19.47	19.45	19	3,713	0.51%
2020/06/04	10	19.50	0	0.00	19.50	10	3,651	0.27%
2020/06/03	8	19.56	7	19.63	19.60	1	3,617	0.03%
2020/06/02	1	19.35	0	0.00	19.40	1	3,557	0.03%
2020/06/01	1	19.30	3	19.57	19.35	-2	3,531	-0.06%
2020/05/29	53	19.10	8	19.16	19.00	45	3,495	1.29%
2020/05/28	5	19.34	12	19.50	19.20	-7	3,475	-0.20%
2020/05/27	1	19.35	5	19.40	19.45	-4	3,454	-0.12%
2020/05/26	4	19.61	3	19.57	19.40	1	3,424	0.03%
2020/05/25	7	18.98	0	0.00	19.00	7	3,347	0.21%
2020/05/22	27	19.41	8	19.40	19.00	19	3,304	0.57%
2020/05/21	53	19.30	13	19.39	19.35	40	3,226	1.24%
2020/05/20	26	19.35	16	19.65	19.20	10	3,183	0.31%
2020/05/19	47	19.75	58	19.67	19.90	-11	3,085	-0.36%
2020/05/18	3	18.15	1	18.60	18.50	2	2,803	0.07%
2020/05/15	4	18.01	1	18.00	18.15	3	2,761	0.11%
2020/05/14	25	17.52	0	0.00	17.40	25	2,711	0.92%
2020/05/13	11	17.81	0	0.00	18.00	11	2,683	0.41%
2020/05/12	5	18.11	0	0.00	18.05	5	2,663	0.19%
2020/05/11	121	18.59	30	18.42	18.15	91	2,644	3.44%	大買/
2020/05/08	29	18.69	5.1	18.60	18.60	23.9	2,566	0.93%
2020/05/07	11	18.81	7	19.01	19.05	4	2,522	0.16%
2020/05/06	22.6	18.99	6.7	18.97	18.80	15.9	2,476	0.64%
2020/05/05	8	17.94	10	18.04	18.15	-2	2,352	-0.09%
2020/05/04	12.4	17.65	14	17.72	17.75	-1.6	2,310	-0.07%
2020/04/30	2	18.10	10	17.89	18.20	-8	2,272	-0.35%
2020/04/29	7	16.85	6	17.05	17.15	1	2,190	0.05%
2020/04/27	0	0.00	2	16.60	16.45	-2	2,163	-0.09%
2020/04/23	10.2	16.20	0	0.00	16.30	10.2	2,125	0.48%
2020/04/22	1	15.55	1	16.20	16.05	0	2,099	0.00%
2020/04/21	14	15.92	14	15.89	15.80	0	2,079	0.00%
2020/04/20	13	16.08	43.8	16.06	16.10	-30.8	2,043	-1.51%
2020/04/17	10	16.62	14	16.45	16.40	-4	2,008	-0.20%
2020/04/16	8	16.58	6	16.70	16.65	2	1,950	0.10%
2020/04/15	7	16.92	18	17.01	16.95	-11	1,905	-0.58%
2020/04/14	9	16.78	7	16.89	16.90	2	1,892	0.11%
2020/04/13	6	16.69	5	16.61	16.80	1	1,883	0.05%
2020/04/10	10	15.80	6	16.11	16.25	4	1,913	0.21%
2020/04/09	3	15.60	4	15.71	15.75	-1	1,903	-0.05%
2020/04/08	1	15.25	0	0.00	15.35	1	1,876	0.05%
2020/04/07	4	14.95	0	0.00	14.90	4	1,837	0.22%
2020/04/06	2	14.55	1	14.50	14.75	1	1,799	0.06%
2020/03/31	5	14.08	0	0.00	14.15	5	1,731	0.29%
2020/03/27	5	13.55	10	13.65	13.50	-5	1,652	-0.30%
2020/03/25	3	13.73	5	13.70	14.00	-2	1,546	-0.13%
2020/03/20	2	12.65	0	0.00	12.70	2	1,474	0.14%
2020/03/19	8	11.66	0	0.00	11.65	8	1,406	0.57%
2020/03/18	16	13.18	0	0.00	12.90	16	1,338	1.20%
2020/03/17	4	14.40	1.2	14.11	14.10	2.8	1,246	0.22%
2020/03/16	2	16.75	0	0.00	15.50	2	1,173	0.17%
2020/03/13	10	16.33	0	0.00	16.60	10	1,139	0.88%
2020/03/12	1	18.40	0	0.00	17.80	1	1,091	0.09%
2020/03/11	20	19.00	0	0.00	18.90	20	1,067	1.87%
2020/03/10	10	18.50	0	0.00	18.90	10	1,057	0.95%
2020/03/09	12	18.83	1	19.25	18.80	11	1,052	1.05%
2020/03/06	0	0.00	2	19.88	19.65	-2	1,018	-0.20%
2020/03/03	4	19.65	10	19.88	19.60	-6	1,019	-0.59%
2020/03/02	0	0.00	7	19.61	19.45	-7	1,022	-0.68%
2020/02/27	0	0.00	2	19.50	19.45	-2	1,024	-0.20%
2020/02/26	0	0.00	1	19.55	19.35	-1	1,023	-0.10%
2020/02/25	0	0.00	2	19.08	19.25	-2	1,018	-0.20%
2020/02/24	0	0.00	3	19.50	19.35	-3	1,029	-0.29%
2020/02/20	11	19.65	0	0.00	19.65	11	1,054	1.04%
2020/02/19	0	0.00	1	19.25	19.35	-1	1,072	-0.09%
2020/02/18	0	0.00	4	19.10	19.00	-4	1,095	-0.36%
2020/02/17	10	18.95	0	0.00	18.95	10	1,181	0.85%
2020/02/14	1	19.10	2	19.10	19.05	-1	1,201	-0.08%
2020/02/12	1	19.05	3	19.10	19.10	-2	1,250	-0.16%
2020/02/11	2	18.95	0	0.00	19.00	2	1,322	0.15%
2020/02/10	6	18.90	2	18.85	18.90	4	1,371	0.29%
2020/02/06	1	19.10	1	19.25	19.20	0	1,447	0.00%
2020/02/05	1	18.85	0	0.00	18.85	1	1,483	0.07%
2020/02/04	2	18.90	2	18.60	18.90	0	1,492	0.00%
2020/02/03	12	18.48	0	0.00	18.50	12	1,542	0.78%
2020/01/31	13	19.12	0	0.00	19.10	13	1,579	0.82%
2020/01/30	20	19.08	0	0.00	19.10	20	1,656	1.21%
2020/01/20	6	20.80	0.1	20.80	20.75	5.9	1,726	0.34%
2020/01/17	10	20.70	0	0.00	20.80	10	1,760	0.57%
2020/01/16	6	20.79	0	0.00	20.80	6	1,827	0.33%
2020/01/14	1	20.95	0	0.00	20.95	1	1,998	0.05%
2020/01/13	4	21.11	0	0.00	21.05	4	2,058	0.19%
2020/01/10	39	21.01	2	21.00	21.05	37	2,073	1.78%
2020/01/09	6	21.37	0	0.00	21.35	6	2,074	0.29%
2020/01/08	0	0.00	1	21.70	21.50	-1	2,084	-0.05%
2020/01/07	11	21.69	0	0.00	21.60	11	2,084	0.53%
2020/01/06	1	22.15	40	22.04	22.00	-39	2,072	-1.88%
2020/01/03	1	21.45	11.8	21.69	21.80	-10.8	2,007	-0.54%
2019/12/30	1	20.95	0	0.00	20.95	1	1,980	0.05%
2019/12/27	1	21.15	0	0.00	21.10	1	1,991	0.05%
2019/12/23	1	21.35	0	0.00	21.25	1	2,028	0.05%
2019/12/20	1	21.15	0	0.00	21.20	1	2,041	0.05%
2019/12/19	1	21.20	0	0.00	21.15	1	2,081	0.05%
2019/12/18	2	21.25	1	21.25	21.30	1	2,137	0.05%
2019/12/17	0	0.00	2	21.20	21.30	-2	2,154	-0.09%
2019/12/16	1	21.10	1	21.10	21.10	0	2,155	0.00%
2019/12/13	1	20.90	0	0.00	21.00	1	2,187	0.05%
2019/12/11	22	20.78	0	0.00	20.55	22	2,376	0.93%
2019/12/10	1	20.80	0	0.00	20.85	1	2,372	0.04%
2019/12/06	4	20.68	0	0.00	20.65	4	2,395	0.17%
2019/12/04	2	20.40	0	0.00	20.35	2	2,435	0.08%
2019/12/02	2	20.73	10	20.70	20.65	-8	2,460	-0.33%
2019/11/29	0	0.00	2	21.15	21.15	-2	2,450	-0.08%
2019/11/28	2	21.45	0	0.00	21.25	2	2,454	0.08%
2019/11/27	4	21.30	0	0.00	21.25	4	2,460	0.16%
2019/11/25	6	21.23	0	0.00	21.20	6	2,434	0.25%
2019/11/22	0	0.00	1	21.65	21.40	-1	2,441	-0.04%
2019/11/21	2	21.33	0	0.00	21.55	2	2,445	0.08%
2019/11/20	43	21.72	0	0.00	21.70	43	2,457	1.75%
2019/11/19	5	21.45	7	21.74	21.90	-2	2,456	-0.08%
2019/11/18	25	21.26	0	0.00	21.25	25	2,448	1.02%
2019/11/15	35	21.69	0.2	21.65	21.65	34.8	2,431	1.43%
2019/11/14	2	21.45	3	21.72	21.50	-1	2,437	-0.04%
2019/11/13	3	22.23	1	22.10	22.15	2	2,371	0.08%
2019/11/12	11	22.60	0	0.00	22.55	11	2,382	0.46%
2019/11/08	1	23.45	10	23.43	23.45	-9	2,508	-0.36%
2019/11/07	4	23.00	5	23.12	23.20	-1	2,443	-0.04%
2019/11/06	1	22.95	17	23.04	23.00	-16	2,405	-0.67%
2019/11/04	0	0.00	20.4	22.75	22.85	-20.4	2,359	-0.86%
2019/11/01	0	0.00	1	22.50	22.50	-1	2,360	-0.04%
2019/10/29	0	0.00	5	22.62	22.75	-5	2,279	-0.22%
2019/10/28	0	0.00	8	22.22	22.60	-8	2,205	-0.36%
2019/10/25	0	0.00	1	21.75	22.00	-1	2,114	-0.05%
2019/10/24	6	21.86	4	21.93	21.95	2	2,098	0.10%
2019/10/23	0	0.00	9.8	21.62	21.75	-9.8	2,121	-0.46%
2019/10/22	0	0.00	11	21.10	21.20	-11	2,117	-0.52%
2019/10/21	0	0.00	4.8	20.61	20.70	-4.8	2,080	-0.23%
2019/10/17	0	0.00	12	19.84	20.00	-12	2,059	-0.58%
2019/10/16	0	0.00	20	19.39	19.60	-20	2,051	-0.98%
2019/10/15	11.2	19.17	0	0.00	19.10	11.2	2,053	0.55%
2019/10/14	4	19.35	10	19.45	19.30	-6	2,059	-0.29%
2019/10/09	5	19.51	1	19.80	19.35	4	2,070	0.19%
2019/10/08	0	0.00	1	19.65	19.65	-1	2,080	-0.05%
2019/10/07	1	19.80	0	0.00	19.80	1	2,088	0.05%
2019/09/27	11	19.90	0	0.00	19.85	11	2,168	0.51%
2019/09/25	0	0.00	4	20.25	20.20	-4	2,187	-0.18%
2019/09/23	0	0.00	7	20.63	20.60	-7	2,171	-0.32%
2019/09/19	0	0.00	6	19.95	19.90	-6	2,150	-0.28%
2019/09/18	1	19.90	0	0.00	19.95	1	2,154	0.05%
2019/09/17	5	20.31	0	0.00	20.20	5	2,132	0.23%
2019/09/16	11.7	20.56	11.6	20.64	20.40	0.1	2,137	0.01%
2019/09/12	0.8	19.40	5	19.40	19.40	-4.2	2,027	-0.21%
2019/09/11	0	0.00	1	19.40	19.35	-1	2,063	-0.05%
2019/09/09	13	19.10	0	0.00	19.10	13	2,087	0.62%
2019/09/06	6	19.43	0	19.25	19.10	6	2,087	0.29%
2019/09/05	2	19.35	0	0.00	19.55	2	2,063	0.10%
2019/08/28	20	18.90	2	18.90	18.95	18	2,075	0.87%
2019/08/26	10	19.25	0	0.00	19.20	10	2,105	0.47%
2019/08/23	7	19.44	1	19.50	19.55	6	2,101	0.29%
2019/08/22	4	19.10	0	0.00	19.15	4	2,127	0.19%
2019/08/20	0	0.00	2.2	18.98	19.00	-2.2	2,141	-0.10%
2019/08/19	1	18.80	0	0.00	18.80	1	2,134	0.05%
2019/08/16	6	18.10	0.1	18.50	18.30	5.9	2,113	0.28%
2019/08/15	0	0.00	3	17.95	18.05	-3	2,118	-0.14%
2019/08/13	21	18.62	16	19.45	18.75	5	2,084	0.24%
2019/08/12	1	20.10	4	20.05	20.05	-3	2,056	-0.15%
2019/08/08	10	20.20	13	20.29	20.30	-3	2,102	-0.14%
2019/08/06	0	0.00	20	20.08	20.30	-20	2,172	-0.92%
2019/08/05	0	0.00	22	20.06	20.20	-22	2,168	-1.01%
2019/08/01	5	21.25	10	21.30	21.10	-5	2,162	-0.23%
2019/07/31	11	21.50	0	0.00	21.40	11	2,165	0.51%
2019/07/29	2	21.90	10	21.75	21.80	-8	2,203	-0.36%
2019/07/26	9	21.91	0	0.00	21.90	9	2,250	0.40%
2019/07/25	20	21.68	43	21.88	22.15	-23	2,239	-1.03%
2019/07/23	0.6	24.20	23	24.23	24.25	-22.4	2,081	-1.08%
2019/07/22	0	0.00	1	24.10	24.15	-1	2,039	-0.05%
2019/07/19	0.6	24.05	5	24.05	24.05	-4.4	2,015	-0.22%
2019/07/18	0	0.00	8	24.10	24.05	-8	2,024	-0.40%
2019/07/17	30	24.08	10	24.10	24.10	20	2,021	0.99%
2019/07/16	2	24.08	2.3	24.15	24.15	-0.3	2,019	-0.01%
2019/07/15	8	24.08	0	0.00	24.10	8	2,008	0.40%
2019/07/12	12	23.80	7	23.87	23.90	5	2,007	0.25%
2019/07/11	0	0.00	1	23.70	23.75	-1	2,014	-0.05%
2019/07/10	8	23.48	10	23.60	23.60	-2	2,020	-0.10%
2019/07/09	19	23.42	0	0.00	23.40	19	2,016	0.94%
2019/07/08	1	23.45	10	23.60	23.50	-9	2,021	-0.45%
2019/07/05	1	23.55	8	23.55	23.55	-7	2,024	-0.35%
2019/07/04	0.8	23.60	0	0.00	23.60	0.8	2,035	0.04%
2019/07/02	2	23.70	0	0.00	23.65	2	2,086	0.10%
2019/06/28	0	0.00	5	23.90	23.90	-5	2,099	-0.24%
2019/06/27	0	0.00	4	23.85	23.85	-4	2,128	-0.19%
2019/06/25	1	23.50	0	0.00	23.50	1	2,095	0.05%
2019/06/24	0	0.00	4	23.60	23.60	-4	2,094	-0.19%
2019/06/21	1	23.60	9	23.60	23.40	-8	2,098	-0.38%
2019/06/20	0	0.00	6	23.46	23.60	-6	2,094	-0.29%
2019/06/19	2	23.15	7	23.29	23.30	-5	2,081	-0.24%
2019/06/18	2	22.90	0	0.00	22.95	2	2,072	0.10%
2019/06/17	10.1	23.00	0	0.00	23.00	10.1	2,080	0.49%
2019/06/14	5	22.75	1	22.80	22.80	4	2,076	0.19%
2019/06/12	2	22.45	0	0.00	22.40	2	2,320	0.09%
2019/06/10	3	22.00	31	22.04	22.05	-28	2,381	-1.18%
2019/06/05	3	22.00	0	0.00	21.85	3	2,512	0.12%
2019/05/31	10	21.75	0	0.00	22.00	10	2,682	0.37%
2019/05/29	1	21.70	11	21.74	21.65	-10	2,667	-0.37%
2019/05/28	2	21.50	0	0.00	22.45	2	2,632	0.08%
2019/05/27	0	0.00	10	21.20	21.50	-10	2,630	-0.38%
2019/05/23	1	21.20	9	21.15	21.15	-8	2,677	-0.30%
2019/05/21	12	21.20	2	21.60	21.55	10	2,709	0.37%
2019/05/17	0	0.00	20	21.10	21.00	-20	2,707	-0.74%
2019/05/16	20	21.67	0	0.00	21.70	20	2,681	0.75%
2019/05/15	4	22.39	10	22.15	22.15	-6	2,671	-0.22%
2019/05/14	0	0.00	1	22.60	22.65	-1	2,632	-0.04%
2019/05/13	0	0.00	2	22.90	22.75	-2	2,669	-0.07%
2019/05/09	0	0.00	5	23.08	22.90	-5	2,721	-0.18%
2019/05/07	6	23.25	0	0.00	23.20	6	2,711	0.22%
2019/05/06	2	23.28	1	23.40	23.20	1	2,712	0.04%
2019/05/03	0	0.00	6	23.28	23.35	-6	2,675	-0.22%
2019/04/30	1	22.70	0	0.00	22.70	1	2,615	0.04%
2019/04/29	0	22.75	0	0.00	22.75	0	2,649	0.00%
2019/04/24	0	0.00	5	23.02	23.05	-5	2,729	-0.18%
2019/04/22	0	0.00	1.8	22.92	22.90	-1.8	2,761	-0.07%
2019/04/17	0	0.00	1	22.95	22.95	-1	2,946	-0.03%
2019/04/12	1	22.60	0	0.00	22.60	1	3,009	0.03%
2019/04/11	2	22.85	4	22.80	22.75	-2	3,000	-0.07%
2019/04/10	0	0.00	13	22.90	23.00	-13	2,975	-0.44%
2019/04/09	8	23.05	3	23.18	23.10	5	2,947	0.17%
2019/04/08	0	0.00	6	22.86	22.85	-6	2,925	-0.21%
2019/04/03	0	0.00	0.1	22.60	22.55	-0.1	2,921	0.00%
2019/04/02	3	22.40	5	22.45	22.35	-2	2,922	-0.07%
2019/04/01	1	22.60	0	0.00	22.50	1	2,932	0.03%
2019/03/28	9	22.62	0	0.00	22.60	9	2,925	0.31%
2019/03/26	0	0.00	1	22.85	22.75	-1	2,922	-0.03%
2019/03/25	7	22.61	0	0.00	22.65	7	2,926	0.24%
2019/03/22	10	22.98	5	22.85	22.85	5	2,923	0.17%
2019/03/21	12	22.81	1	22.80	22.90	11	2,905	0.38%
2019/03/20	3	22.60	0	0.00	22.65	3	2,901	0.10%
2019/03/19	4	22.65	0	0.00	22.65	4	2,917	0.14%
2019/03/18	7	22.66	12	22.61	22.75	-5	2,933	-0.17%
2019/03/15	56	22.21	52	22.07	22.50	4	2,910	0.14%
2019/03/14	3	22.80	0	0.00	22.80	3	2,786	0.11%
2019/03/13	9	22.92	6	23.15	22.95	3	2,807	0.11%
2019/03/12	22	23.31	0	0.00	23.35	22	2,821	0.78%
2019/03/11	18	23.37	2	23.60	23.30	16	2,831	0.57%
2019/03/08	15	23.56	2	23.65	23.75	13	2,846	0.46%
2019/03/07	15	24.06	16	24.18	23.95	-1	2,800	-0.04%
2019/03/05	1	23.80	0	0.00	23.85	1	2,759	0.04%
2019/03/04	0	0.00	1	23.90	23.90	-1	2,754	-0.04%
2019/02/25	0	0.00	5	23.70	23.60	-5	2,748	-0.18%
2019/02/22	6	23.85	0	0.00	23.60	6	2,735	0.22%
2019/02/21	1	23.85	0	0.00	23.85	1	2,714	0.04%
2019/02/20	0	0.00	10	24.05	23.95	-10	2,713	-0.37%
2019/02/18	7	23.54	0	0.00	23.65	7	2,675	0.26%
2019/02/15	0	0.00	5	23.55	23.45	-5	2,687	-0.19%
2019/02/14	3	23.95	0	0.00	24.25	3	2,665	0.11%
2019/02/13	0	0.00	5	23.80	23.85	-5	2,635	-0.19%
2019/02/11	0	0.00	8	23.73	23.80	-8	2,677	-0.30%
2019/01/30	6	23.45	13	23.68	23.50	-7	2,668	-0.26%
2019/01/28	7	23.29	0	0.00	23.20	7	2,692	0.26%
2019/01/25	2.3	22.82	5	23.10	23.05	-2.7	2,732	-0.10%
2019/01/24	1	23.00	0	0.00	22.80	1	2,734	0.04%
2019/01/21	2	23.30	3	23.25	23.30	-1	2,781	-0.04%
2019/01/17	5	23.21	0	0.00	22.90	5	2,799	0.18%
2019/01/11	1	22.75	1	22.95	22.55	0	3,031	0.00%
2019/01/09	0	0.00	12	22.97	22.90	-12	3,218	-0.37%
2019/01/04	0	0.00	3	21.10	21.00	-3	3,128	-0.10%
2019/01/02	10	22.00	2	21.95	21.85	8	3,156	0.25%
2018/12/28	0	0.00	2	22.00	22.00	-2	3,185	-0.06%
2018/12/27	0	0.00	3	22.35	22.00	-3	3,242	-0.09%
2018/12/26	3	22.40	0	0.00	22.00	3	3,249	0.09%
2018/12/24	20	22.75	2	22.80	22.70	18	3,336	0.54%
2018/12/20	1	21.80	15	21.50	21.70	-14	3,373	-0.42%
2018/12/18	0	0.00	10	22.10	22.25	-10	3,530	-0.28%
2018/12/13	0	0.00	1	23.10	23.10	-1	3,675	-0.03%
2018/12/12	0	0.00	1	23.10	23.20	-1	3,691	-0.03%
2018/12/10	0	0.00	2	22.45	22.60	-2	3,700	-0.05%
2018/12/07	10	22.60	3	23.35	23.00	7	3,723	0.19%
2018/12/05	1	23.15	0	0.00	22.75	1	3,764	0.03%
2018/12/04	0	0.00	2	23.50	23.10	-2	3,865	-0.05%
2018/12/03	11	22.62	10	22.44	23.10	1	3,829	0.03%
2018/11/30	5	21.25	4	21.45	21.60	1	3,764	0.03%
2018/11/28	0	0.00	10	20.40	20.45	-10	3,721	-0.27%
2018/11/27	0	0.00	0.9	20.45	20.40	-0.9	3,726	-0.02%
2018/11/21	5	20.05	0	0.00	20.25	5	3,806	0.13%
2018/11/20	11	20.10	5.3	20.28	20.10	5.7	3,818	0.15%
2018/11/15	0	0.00	10	20.85	20.85	-10	4,041	-0.25%
2018/11/14	10	20.90	0	0.00	20.60	10	4,062	0.25%
2018/11/09	5	19.90	11	20.02	20.20	-6	4,142	-0.14%
2018/11/08	1	20.35	5	20.72	20.35	-4	4,356	-0.09%
2018/11/06	0	0.00	2	19.10	19.00	-2	4,447	-0.04%
2018/11/02	15	18.43	5	18.45	18.40	10	4,370	0.23%
2018/10/30	10	17.60	0	0.00	17.85	10	4,298	0.23%
2018/10/29	10	17.60	0	0.00	17.60	10	4,302	0.23%
2018/10/26	10	17.90	0	0.00	17.95	10	4,286	0.23%
2018/10/25	30	17.90	0	0.00	17.60	30	4,287	0.70%
2018/10/24	4	18.40	9	18.39	18.45	-5	4,259	-0.12%
2018/10/22	25	18.73	14	18.65	18.90	11	4,191	0.26%
2018/10/19	18	18.33	0	0.00	18.15	18	4,177	0.43%
2018/10/18	37	19.80	15.2	20.04	19.50	21.8	4,094	0.53%
2018/10/16	25	22.30	0	0.00	22.05	25	3,833	0.65%
2018/10/15	0	0.00	0.1	22.80	22.70	-0.1	3,797	0.00%
2018/10/12	5	22.29	0	0.00	22.80	5	3,786	0.13%
2018/10/11	12	23.44	0	0.00	22.65	12	3,769	0.32%
2018/10/05	0	0.00	2.1	25.15	25.25	-2.1	3,692	-0.06%
2018/10/04	0	0.00	10	25.00	24.90	-10	3,642	-0.27%
2018/10/03	2	25.05	10	25.10	25.00	-8	3,616	-0.22%
2018/09/28	10	25.80	0	0.00	25.50	10	3,500	0.29%
2018/09/27	0	0.00	1	25.85	25.65	-1	3,485	-0.03%
2018/09/26	0	0.00	12	25.53	25.65	-12	3,468	-0.35%
2018/09/25	0	0.00	1	25.80	25.35	-1	3,474	-0.03%
2018/09/21	2	24.75	3	25.12	25.40	-1	3,475	-0.03%
2018/09/20	4	24.43	0	0.00	24.35	4	3,449	0.12%
2018/09/19	12	24.98	1	25.05	24.85	11	3,434	0.32%
2018/09/17	10	25.30	0	0.00	25.30	10	3,472	0.29%
2018/09/13	12	25.28	1	25.25	25.35	11	3,429	0.32%
2018/09/12	2	25.48	0	0.00	25.00	2	3,399	0.06%
2018/09/11	1	25.30	20	25.30	25.25	-19	3,361	-0.57%
2018/09/10	11	25.82	0	0.00	25.95	11	3,259	0.34%
2018/09/05	0	0.00	10	29.30	29.30	-10	3,113	-0.32%
2018/09/03	1	29.65	0	0.00	29.65	1	3,118	0.03%
2018/08/30	10	29.85	0	0.00	29.80	10	3,206	0.31%
2018/08/28	1	30.05	0	0.00	30.05	1	3,238	0.03%
2018/08/27	1	30.15	0	0.00	30.15	1	3,258	0.03%
2018/08/24	1	29.95	0	0.00	30.30	1	3,252	0.03%
2018/08/23	1	30.20	0	0.00	30.15	1	3,265	0.03%
2018/08/22	0	0.00	11	31.04	31.00	-11	3,181	-0.35%
2018/08/20	10	30.40	10	30.60	30.40	0	3,098	0.00%
2018/08/17	1	30.25	1	30.30	30.15	0	3,059	0.00%
2018/08/15	0	0.00	11	30.60	30.75	-11	3,149	-0.35%
2018/08/14	0	0.00	7	29.76	30.00	-7	2,956	-0.24%
2018/08/08	20	29.04	2	29.10	29.05	18	3,176	0.57%
2018/08/07	3	28.70	5	28.75	28.90	-2	3,291	-0.06%
2018/08/06	20	28.85	5	28.80	28.90	15	3,341	0.45%
2018/08/03	0	0.00	3	29.13	28.90	-3	3,377	-0.09%
2018/08/02	7	28.65	1	28.75	28.65	6	3,423	0.18%
2018/07/30	3	28.60	1	28.40	28.45	2	3,534	0.06%
2018/07/26	13	28.29	0	0.00	28.35	13	3,529	0.37%
2018/07/25	0	0.00	11	30.30	30.40	-11	3,494	-0.31%
2018/07/24	1	29.90	0	0.00	29.90	1	3,448	0.03%
2018/07/23	1	29.50	0	0.00	29.55	1	3,462	0.03%
2018/07/18	2	29.20	0	0.00	29.20	2	3,575	0.06%
2018/07/16	14	29.53	5	29.50	29.55	9	3,666	0.25%
2018/07/13	3	29.63	0	0.00	29.85	3	3,785	0.08%
2018/07/12	0	0.00	1	29.80	29.80	-1	3,881	-0.03%
2018/07/03	3	29.92	30	30.45	29.85	-27	4,406	-0.61%
2018/07/02	0	0.00	20	30.58	30.80	-20	4,364	-0.46%
2018/06/29	10	30.25	19	30.26	30.30	-9	4,270	-0.21%
2018/06/26	0	0.00	10	28.20	28.40	-10	4,318	-0.23%
2018/06/25	20	29.03	0	0.00	28.80	20	4,390	0.46%
2018/06/22	10	29.10	0	0.00	29.10	10	4,404	0.23%
2018/06/20	0	0.00	1	29.45	29.35	-1	4,515	-0.02%
2018/06/15	17	29.78	0	0.00	30.00	17	4,706	0.36%
2018/06/14	10	29.85	20	29.80	29.80	-10	4,730	-0.21%
2018/06/11	10	30.05	0	0.00	30.00	10	5,111	0.20%
2018/06/08	2	30.25	2	30.53	30.20	0	5,137	0.00%
2018/06/07	1	30.30	0	0.00	30.15	1	5,118	0.02%
2018/06/06	1	29.95	0	0.00	29.95	1	5,174	0.02%
2018/06/04	13	30.08	0	0.00	30.00	13	5,229	0.25%
2018/06/01	1	30.15	0	0.00	30.25	1	5,208	0.02%
2018/05/31	13	30.32	0	0.00	29.85	13	5,260	0.25%
2018/05/29	1	30.10	0	0.00	30.20	1	5,338	0.02%
2018/05/25	5	30.43	0	0.00	30.50	5	5,387	0.09%
2018/05/24	1	30.90	17	30.85	30.80	-16	5,368	-0.30%
2018/05/23	19	31.62	18.1	31.67	31.40	0.9	5,350	0.02%
2018/05/22	1	31.90	0	0.00	31.85	1	5,329	0.02%
2018/05/21	40	32.60	31	32.57	32.10	9	5,368	0.17%
2018/05/18	25	32.09	29	32.15	32.20	-4	5,286	-0.08%
2018/05/16	10	30.70	1	31.05	31.60	9	5,245	0.17%
2018/05/15	13	30.40	0	0.00	30.15	13	5,151	0.25%
2018/05/14	2	30.95	0	0.00	30.65	2	5,121	0.04%
2018/05/11	10	30.70	10	30.80	30.90	0	5,122	0.00%
2018/05/10	12	30.92	10	30.45	30.50	2	5,108	0.04%
2018/05/09	3	30.97	10	31.10	30.30	-7	5,070	-0.14%
2018/05/08	0	0.00	10	31.95	32.15	-10	4,960	-0.20%
2018/05/04	2	31.50	0.5	31.55	31.60	1.6	5,285	0.03%
2018/05/03	2	31.40	0	0.00	31.45	2	5,370	0.04%
2018/05/02	1	31.65	0	0.00	31.70	1	5,422	0.02%
2018/04/30	5	31.85	0	0.00	31.95	5	5,423	0.09%
2018/04/27	10	32.20	1	32.15	32.20	9	5,429	0.17%
2018/04/26	1	32.35	10	33.00	32.20	-9	5,437	-0.17%
2018/04/25	10	32.00	8	32.05	32.20	2	5,412	0.04%
2018/04/24	0	0.00	2	32.40	32.15	-2	5,465	-0.04%
2018/04/23	1	32.70	10	32.75	32.70	-9	5,464	-0.16%
2018/04/16	8	33.89	11	34.10	33.95	-3	5,726	-0.05%
2018/04/13	0	0.00	9	33.22	33.20	-9	5,722	-0.16%
2018/04/12	0	0.00	2	33.05	33.15	-2	5,683	-0.04%
2018/04/10	0	0.00	1	33.00	33.10	-1	5,668	-0.02%
2018/04/09	1	32.45	3	32.73	32.70	-2	5,656	-0.04%
2018/04/03	0	0.00	1	31.75	31.90	-1	5,601	-0.02%
2018/03/31	3	31.73	0	0.00	32.50	3	6,027	0.05%
2018/03/30	0	0.00	0	31.60	31.50	0	6,321	0.00%
2018/03/29	7	31.30	0	0.00	31.10	7	6,503	0.11%
2018/03/28	12	31.91	0	0.00	32.00	12	6,607	0.18%
2018/03/27	2	31.55	2	31.65	31.80	0	6,802	0.00%
2018/03/26	6	31.48	10	31.45	31.20	-4	7,123	-0.06%
2018/03/23	5	31.60	0	0.00	31.65	5	7,068	0.07%
2018/03/22	1	33.00	0	0.00	32.20	1	7,058	0.01%
2018/03/21	3	32.90	0	0.00	32.75	3	7,017	0.04%
2018/03/20	0	0.00	3	33.25	33.50	-3	6,894	-0.04%
2018/03/19	5	33.24	0	0.00	32.70	5	6,828	0.07%
2018/03/16	0	0.00	2	33.38	33.70	-2	6,707	-0.03%
2018/03/15	0	0.00	1	31.95	31.60	-1	6,527	-0.02%
2018/03/14	1	32.00	1	31.80	31.85	0	6,512	0.00%
2018/03/13	1	32.35	0	0.00	32.40	1	6,521	0.02%
2018/03/09	0	0.00	1	32.65	32.40	-1	6,496	-0.02%
2018/03/08	0	0.00	2	32.20	31.60	-2	6,563	-0.03%
2018/03/07	0	0.00	2	31.50	31.75	-2	6,584	-0.03%
2018/03/06	2	32.45	0	0.00	31.70	2	6,584	0.03%
2018/03/05	1	32.00	0	0.00	32.00	1	6,596	0.02%
2018/03/02	1	33.05	1	33.65	32.70	0	6,559	0.00%
2018/03/01	1	32.85	2	33.78	34.00	-1	6,529	-0.02%
2018/02/27	0	0.00	21	33.80	33.40	-21	6,471	-0.32%
2018/02/26	0	0.00	2	32.95	33.20	-2	6,443	-0.03%
2018/02/23	1	33.00	1	33.00	32.90	0	6,472	0.00%
2018/02/22	1	32.85	0	0.00	32.75	1	6,489	0.02%
2018/02/21	0	0.00	4	32.51	34.00	-4	6,570	-0.06%
2018/02/12	12	31.58	0	0.00	31.60	12	6,738	0.18%
2018/02/09	20	31.03	0	0.00	30.85	20	6,932	0.29%
2018/02/08	0	0.00	10	30.90	32.05	-10	6,939	-0.14%
2018/02/07	10	32.10	2	32.10	31.05	8	6,913	0.12%
2018/02/06	6	30.98	3	30.80	31.40	3	7,059	0.04%
2018/02/05	4	31.98	10	32.00	31.95	-6	7,244	-0.08%
2018/01/31	10	33.90	0	0.00	33.65	10	7,278	0.14%
2018/01/30	11	34.45	11	34.64	33.65	0	7,274	0.00%
2018/01/29	1	34.75	21	34.96	35.55	-20	7,250	-0.28%
2018/01/26	0	0.00	21	33.73	33.85	-21	7,042	-0.30%
2018/01/25	10	33.10	2	33.30	32.85	8	7,033	0.11%
2018/01/24	0	0.00	1	32.55	32.45	-1	6,988	-0.01%
2018/01/23	0	0.00	1	32.50	32.10	-1	7,029	-0.01%
2018/01/22	0	0.00	1	32.70	32.70	-1	7,014	-0.01%
2018/01/19	1	32.60	0	0.00	32.20	1	7,063	0.01%
2018/01/17	2	32.75	0	0.00	32.65	2	7,034	0.03%
2018/01/16	1	33.30	0	0.00	33.10	1	7,009	0.01%
2018/01/12	2	33.95	5	34.10	33.80	-3	6,929	-0.04%
2018/01/11	1	33.00	4	32.74	32.70	-3	6,666	-0.05%
2018/01/10	40	32.36	6.2	32.39	32.00	33.8	6,592	0.51%
2018/01/09	9	32.93	5	32.20	32.20	4	6,553	0.06%
2018/01/05	1	32.50	0	0.00	32.05	1	6,482	0.02%
2018/01/04	1	32.30	0	0.00	32.05	1	6,452	0.02%
2018/01/02	0	0.00	12	32.98	32.95	-12	6,383	-0.19%