欣陸 (3703)-凱基-站前券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
39.60
漲跌
--
漲幅
0.00%
成交量
18,907張
產業
上市營建類股
338人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣陸 (3703)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前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
2024/05/03	93.5	39.54	29.6	39.88	39.60	63.9	7,264	0.88%
2024/05/02	24.5	39.88	29	39.97	39.60	-4.5	6,958	-0.06%
2024/04/30	9.7	38.08	43	38.03	38.00	-33.3	6,418	-0.52%
2024/04/29	25.2	39.06	15.3	39.08	39.10	9.9	6,263	0.16%
2024/04/26	43	38.54	34	38.32	39.00	9	6,023	0.15%
2024/04/25	252.1	39.23	275	39.33	38.60	-23	5,696	-0.40%	大買/大賣/
2024/04/24	272.3	38.21	245	37.89	38.05	27.3	5,197	0.53%	大買/大賣/
2024/04/23	72	36.61	73	36.63	36.80	-1	4,652	-0.02%
2024/04/22	326.3	38.38	204.5	40.36	37.25	121.8	4,275	2.85%	大買/大賣/鉅額交易
2024/04/19	59.5	38.63	83.4	38.88	39.10	-23.9	3,090	-0.77%
2024/04/18	9	34.63	14	35.44	35.55	-5	2,307	-0.22%
2024/04/17	0.1	32.25	0	0.00	32.35	0.1	2,037	0.00%
2024/04/16	1	31.80	5.3	31.90	31.75	-4.3	1,995	-0.22%
2024/04/15	10	32.95	5	33.18	32.95	5	1,919	0.26%
2024/04/12	0	0.00	2	32.48	32.55	-2	1,844	-0.11%
2024/04/11	3	32.55	55	32.43	32.50	-52	1,816	-2.86%
2024/04/10	0	0.00	25	32.92	32.75	-25	1,767	-1.41%
2024/04/09	2.6	33.00	74	32.79	32.65	-71.4	1,720	-4.15%
2024/04/08	1	31.85	1	31.75	31.80	0	1,623	0.00%
2024/04/03	3.5	31.44	5	31.43	31.60	-1.5	1,564	-0.10%
2024/04/02	0	0.00	12.5	30.99	31.00	-12.5	1,506	-0.83%
2024/04/01	0	0.00	1.3	30.80	30.85	-1.3	1,460	-0.09%
2024/03/29	35.5	31.13	6	30.62	30.55	29.5	1,429	2.06%
2024/03/28	9.2	30.40	6	30.57	30.20	3.2	1,329	0.24%
2024/03/27	0.3	30.15	15	29.93	30.10	-14.7	1,258	-1.17%
2024/03/26	2	29.85	12	29.78	29.70	-10	1,202	-0.83%
2024/03/25	1	28.70	0	0.00	28.95	1	1,119	0.09%
2024/03/22	11	28.83	3	28.95	28.85	8	1,111	0.72%
2024/03/21	0	0.00	22	28.93	29.00	-22	1,107	-1.99%
2024/03/20	0	0.00	0.5	28.60	28.70	-0.5	1,103	-0.05%
2024/03/19	0	0.00	2	28.75	28.70	-2	1,120	-0.18%
2024/03/18	2	28.65	50	28.55	28.70	-48	1,138	-4.22%
2024/03/15	4	28.73	0	0.00	28.65	4	1,130	0.35%
2024/03/14	1	29.25	1	29.25	29.00	0	1,110	0.00%
2024/03/13	0	0.00	21	29.07	29.10	-21	1,089	-1.93%
2024/03/12	0	0.00	5	29.12	29.05	-5	1,049	-0.48%
2024/03/11	12.5	28.67	8	28.58	28.50	4.5	996	0.45%
2024/03/08	0	0.00	10.8	27.71	28.15	-10.8	890	-1.21%
2024/03/07	2	27.90	0	0.00	27.80	2	876	0.23%
2024/03/06	7	28.11	2	28.05	28.05	5	864	0.58%
2024/03/04	0	0.00	1	27.35	27.25	-1	832	-0.12%
2024/03/01	4	27.00	0	0.00	27.10	4	819	0.49%
2024/02/29	5	26.95	0	0.00	26.80	5	812	0.62%
2024/02/27	24	26.78	1	26.75	26.70	23	805	2.85%
2024/02/26	1	26.85	0	0.00	26.85	1	801	0.12%
2024/02/23	3	27.05	0	0.00	26.95	3	791	0.38%
2024/02/21	0	0.00	0.1	27.15	27.05	-0.1	786	-0.01%
2024/02/20	3	27.20	0	0.00	27.05	3	785	0.38%
2024/02/19	0	0.00	0.5	27.15	27.20	-0.5	783	-0.06%
2024/02/05	0	0.00	1	27.40	27.40	-1	795	-0.13%
2024/02/02	2	27.20	0	0.00	27.20	2	797	0.25%
2024/02/01	0	0.00	1	27.20	27.30	-1	805	-0.12%
2024/01/30	1	27.15	0	0.00	27.15	1	803	0.12%
2024/01/25	2	27.10	0	0.00	27.05	2	869	0.23%
2024/01/24	0	0.00	2	27.20	27.10	-2	868	-0.23%
2024/01/18	8	26.75	0	0.00	26.90	8	881	0.91%
2024/01/17	8	26.98	0	0.00	26.75	8	885	0.90%
2024/01/16	20.7	27.20	0	0.00	27.20	20.7	862	2.40%
2024/01/12	0	0.00	1	27.70	27.75	-1	843	-0.12%
2024/01/11	0	0.00	3	27.80	27.70	-3	842	-0.36%
2024/01/10	1	28.00	15	27.95	27.85	-14	862	-1.62%
2024/01/09	0	0.00	0.2	28.05	28.10	-0.2	861	-0.02%
2024/01/08	1	28.35	0	0.00	28.30	1	874	0.11%
2024/01/04	1	28.25	0	0.00	28.25	1	895	0.11%
2024/01/02	0.2	28.50	0	0.00	28.50	0.2	930	0.02%
2023/12/27	1	28.10	0	0.00	28.10	1	918	0.11%
2023/12/25	0	0.00	1	28.15	28.15	-1	927	-0.11%
2023/12/22	5	28.25	0	0.00	28.20	5	927	0.54%
2023/12/21	1	28.20	20	28.22	28.20	-19	928	-2.05%
2023/12/20	5	28.10	6	28.21	28.25	-1	923	-0.11%
2023/12/19	2	28.00	1.2	28.14	28.10	0.8	923	0.09%
2023/12/15	3	28.58	3	28.73	28.50	0	938	0.00%
2023/12/14	14	28.45	3	28.42	28.45	11	928	1.19%
2023/12/13	2.2	28.25	8	28.18	28.25	-5.8	910	-0.64%
2023/12/12	0	0.00	0.7	27.85	28.00	-0.7	883	-0.08%
2023/12/08	10	27.68	0	0.00	27.60	10	870	1.15%
2023/12/05	3	27.90	0	0.00	27.90	3	890	0.34%
2023/12/04	0	0.00	1	27.80	27.80	-1	884	-0.11%
2023/11/28	2	27.30	1	27.40	27.40	1	887	0.11%
2023/11/27	6	27.41	0	0.00	27.35	6	897	0.67%
2023/11/22	1	27.35	0	0.00	27.45	1	892	0.11%
2023/11/16	1	27.35	0	0.00	27.40	1	902	0.11%
2023/11/15	2	27.15	0	0.00	27.45	2	909	0.22%
2023/11/10	0	0.00	1	28.05	28.00	-1	897	-0.11%
2023/11/07	1	27.55	0	0.00	27.65	1	976	0.10%
2023/11/03	0	0.00	2	28.08	27.70	-2	993	-0.20%
2023/10/30	1	27.00	0	0.00	26.90	1	1,035	0.10%
2023/10/25	0	0.00	1	27.05	27.10	-1	1,072	-0.09%
2023/10/23	0	0.00	1	26.85	26.85	-1	1,108	-0.09%
2023/10/20	2	26.80	0	0.00	26.80	2	1,148	0.17%
2023/10/18	0	0.00	2	27.10	26.75	-2	1,202	-0.17%
2023/10/17	1	27.35	0	0.00	27.35	1	1,194	0.08%
2023/10/16	0	0.00	17	27.46	27.55	-17	1,220	-1.39%
2023/10/11	0	0.00	1	27.20	27.40	-1	1,281	-0.08%
2023/10/06	2	27.05	3	27.05	27.05	-1	1,282	-0.08%
2023/10/04	0	0.00	1	26.85	26.75	-1	1,300	-0.08%
2023/09/28	20	26.80	2.7	26.84	26.80	17.3	1,424	1.21%
2023/09/27	0	0.00	2	26.70	26.90	-2	1,469	-0.14%
2023/09/26	0	0.00	4	26.70	26.70	-4	1,507	-0.27%
2023/09/25	2	26.95	0	0.00	26.90	2	1,526	0.13%
2023/09/20	0	0.00	1	27.20	27.20	-1	1,718	-0.06%
2023/09/12	2	27.10	0	0.00	26.95	2	1,834	0.11%
2023/09/05	0	0.00	7	26.67	26.65	-7	1,881	-0.37%
2023/09/01	3.1	26.90	0	0.00	26.80	3.1	1,943	0.16%
2023/08/29	0	0.00	11	25.85	26.00	-11	1,944	-0.57%
2023/08/28	2	25.85	1	25.85	25.95	1	1,968	0.05%
2023/08/25	5	25.78	1	25.70	25.70	4	1,992	0.20%
2023/08/24	0	0.00	3	25.80	25.80	-3	1,995	-0.15%
2023/08/22	2	25.70	1	25.65	25.70	1	2,013	0.05%
2023/08/17	1	25.55	1	26.05	26.05	0	2,024	0.00%
2023/08/16	1	25.50	1	25.85	25.75	0	2,042	0.00%
2023/08/15	4	25.80	0	0.00	25.90	4	2,054	0.19%
2023/08/14	8.2	25.97	2	25.80	25.80	6.2	2,051	0.30%
2023/08/11	2	26.55	0	0.00	26.70	2	2,001	0.10%
2023/08/09	2	26.85	0	0.00	26.70	2	2,007	0.10%
2023/08/08	10	27.25	0	0.00	26.95	10	2,005	0.50%
2023/08/07	0	0.00	3	27.20	27.25	-3	2,005	-0.15%
2023/08/04	0	27.00	4	26.85	26.90	-4	2,003	-0.20%
2023/08/02	5.7	27.16	2	27.38	27.00	3.7	2,047	0.18%
2023/07/31	0	0.00	5	26.85	26.80	-5	2,230	-0.22%
2023/07/28	4	26.85	1	26.85	26.85	3	2,238	0.13%
2023/07/27	0	0.00	2	26.70	26.85	-2	2,239	-0.09%
2023/07/25	3	26.48	3	26.25	26.30	0	2,223	0.00%
2023/07/24	5	26.64	3	26.50	26.50	2	2,186	0.09%
2023/07/21	4	27.04	1	27.15	26.95	3	2,164	0.14%
2023/07/19	5	26.68	4	26.65	26.65	1	2,157	0.05%
2023/07/18	1	26.60	0	0.00	26.90	1	2,144	0.05%
2023/07/17	3	26.87	5	27.00	26.90	-2	2,124	-0.09%
2023/07/14	1	27.05	6	27.10	27.05	-5	2,114	-0.24%
2023/07/12	0	0.00	1	27.15	27.15	-1	2,156	-0.05%
2023/07/10	2.4	27.03	0	0.00	26.95	2.4	2,211	0.11%
2023/07/07	3	26.83	2	27.13	27.10	1	2,221	0.05%
2023/07/06	14	27.34	5	27.30	27.30	9	2,220	0.41%
2023/07/05	10	28.08	0	0.00	28.05	10	2,163	0.46%
2023/07/04	2	28.45	1	28.55	28.50	1	2,139	0.05%
2023/07/03	1	28.70	6.1	28.75	28.75	-5.1	2,124	-0.24%
2023/06/30	4	28.64	16	28.66	28.80	-12	2,122	-0.56%
2023/06/29	0	0.00	6	30.94	30.85	-6	2,059	-0.29%
2023/06/28	2	30.88	0	0.00	30.85	2	2,020	0.10%
2023/06/27	0	0.00	4	31.14	30.95	-4	2,007	-0.20%
2023/06/26	1	31.05	2	31.10	31.00	-1	2,005	-0.05%
2023/06/21	2	31.08	0	0.00	31.10	2	1,988	0.10%
2023/06/20	3	31.25	5	31.20	31.20	-2	1,998	-0.10%
2023/06/19	1.1	31.41	0	0.00	31.35	1.1	2,001	0.06%
2023/06/16	2	31.55	0	0.00	31.45	2	2,065	0.10%
2023/06/15	4	31.33	0	0.00	31.35	4	2,073	0.19%
2023/06/14	1	31.40	0	0.00	31.30	1	2,096	0.05%
2023/06/13	1	31.50	0	0.00	31.45	1	2,183	0.05%
2023/06/12	0	0.00	6	31.60	31.55	-6	2,197	-0.27%
2023/06/07	6	31.28	0	0.00	31.65	6	2,307	0.26%
2023/06/06	1	31.20	0	0.00	31.10	1	2,285	0.04%
2023/06/05	0	0.00	3	31.15	31.05	-3	2,298	-0.13%
2023/06/01	1	30.85	9.1	31.16	31.10	-8.1	2,351	-0.34%
2023/05/31	1	30.70	1	30.80	30.65	0	2,344	0.00%
2023/05/26	5	30.55	0	0.00	30.55	5	2,398	0.21%
2023/05/24	0	0.00	1	30.85	30.85	-1	2,390	-0.04%
2023/05/22	1	30.55	6	30.60	30.65	-5	2,411	-0.21%
2023/05/19	2	30.78	2	30.85	30.70	0	2,390	0.00%
2023/05/17	0	0.00	4.5	30.92	31.00	-4.5	2,381	-0.19%
2023/05/16	0	0.00	3	30.75	30.70	-3	2,368	-0.13%
2023/05/15	3	30.30	2.5	30.54	30.55	0.5	2,366	0.02%
2023/05/12	0.1	30.65	3	30.47	30.45	-3	2,358	-0.13%
2023/05/11	11	30.28	1	30.30	30.25	10	2,367	0.42%
2023/05/10	6.1	30.31	0	0.00	30.40	6.1	2,355	0.26%
2023/05/09	4.1	30.43	11	30.30	30.40	-6.9	2,345	-0.29%
2023/05/08	15.2	30.87	2	30.88	30.80	13.2	2,310	0.57%
2023/05/05	0	0.00	11	32.55	32.35	-11	2,141	-0.51%
2023/05/02	0	0.00	14	31.38	31.45	-14	2,089	-0.67%
2023/04/28	0	0.00	10.7	31.11	31.20	-10.7	2,083	-0.51%
2023/04/27	1	30.90	0	0.00	30.90	1	2,083	0.05%
2023/04/26	0.2	30.90	0	0.00	30.80	0.2	2,081	0.01%
2023/04/25	2	30.85	0	0.00	30.80	2	2,087	0.10%
2023/04/24	1	30.95	0	0.00	31.20	1	2,067	0.05%
2023/04/21	1	31.10	0	0.00	30.95	1	2,076	0.05%
2023/04/20	1	31.55	0	0.00	31.40	1	2,064	0.05%
2023/04/19	0	0.00	3	32.15	31.75	-3	2,055	-0.15%
2023/04/18	0	32.05	2	32.23	32.05	-2	2,052	-0.10%
2023/04/17	0	0.00	11	32.08	32.15	-11	2,026	-0.54%
2023/04/14	1	31.50	10	31.60	31.60	-9	1,963	-0.46%
2023/04/13	0	0.00	5	31.91	31.70	-5	1,948	-0.26%
2023/04/12	3	31.65	0	0.00	31.80	3	1,892	0.16%
2023/04/11	0	0.00	1	31.60	31.60	-1	1,864	-0.05%
2023/04/07	1	31.25	5	31.16	31.30	-4	1,813	-0.22%
2023/04/06	5	30.85	25	30.85	30.65	-20	1,782	-1.12%
2023/03/31	1	30.85	0	0.00	30.80	1	1,763	0.06%
2023/03/30	2	30.83	15	30.85	30.85	-13	1,747	-0.74%
2023/03/29	4	30.88	1	30.80	30.90	3	1,726	0.17%
2023/03/28	3	31.22	1	31.30	31.05	2	1,717	0.12%
2023/03/27	3	31.60	4	31.69	31.40	-1	1,685	-0.06%
2023/03/24	1	31.05	15.4	31.21	31.35	-14.4	1,656	-0.87%
2023/03/23	4	31.23	1	31.10	31.05	3	1,642	0.18%
2023/03/22	4	31.43	15	31.32	31.35	-11	1,626	-0.68%
2023/03/21	6	31.34	11	31.48	31.25	-5	1,673	-0.30%
2023/03/20	0	30.48	3	30.55	30.50	-3	1,603	-0.19%
2023/03/17	1	30.10	6	30.27	30.30	-5	1,592	-0.31%
2023/03/16	8	29.92	9	30.04	29.85	-1	1,568	-0.06%
2023/03/15	12	30.95	0	0.00	30.90	12	1,477	0.81%
2023/03/14	5	31.25	4	31.35	31.15	1	1,449	0.07%
2023/03/13	19	31.30	32	31.05	31.15	-13	1,420	-0.92%
2023/03/10	25	30.96	13	31.36	31.00	12	1,366	0.88%
2023/03/09	19	31.58	1	31.45	31.50	18	1,349	1.33%
2023/03/08	1	31.70	10	31.85	31.75	-9	1,339	-0.67%
2023/03/07	0	0.00	10	32.14	32.00	-10	1,334	-0.75%
2023/03/06	5	31.26	0	0.00	31.30	5	1,320	0.38%
2023/03/02	3	31.30	0	0.00	31.20	3	1,305	0.23%
2023/02/24	0	0.00	4	31.18	31.20	-4	1,277	-0.31%
2023/02/23	0	0.00	2	30.75	30.70	-2	1,257	-0.16%
2023/02/22	1	30.70	0	0.00	30.80	1	1,260	0.08%
2023/02/20	1	30.60	2	30.25	30.60	-1	1,265	-0.08%
2023/02/16	0	0.00	1	30.00	30.10	-1	1,286	-0.08%
2023/02/15	6	29.90	4	29.93	29.70	2	1,298	0.15%
2023/02/14	1	30.25	4	30.25	30.20	-3	1,282	-0.23%
2023/02/10	0	0.00	13	30.23	30.35	-13	1,296	-1.00%
2023/02/09	0	0.00	1	30.30	30.25	-1	1,304	-0.08%
2023/02/08	0	0.00	2	30.20	30.15	-2	1,308	-0.15%
2023/02/07	0	0.00	1	30.10	30.10	-1	1,317	-0.08%
2023/02/06	0	0.00	2	29.98	30.00	-2	1,340	-0.15%
2023/01/31	0	0.00	3	29.28	29.40	-3	1,376	-0.22%
2023/01/30	1	28.95	1	29.00	29.00	0	1,369	0.00%
2023/01/16	1	28.55	2	28.63	28.55	-1	1,440	-0.07%
2023/01/13	2	28.52	1	28.45	28.45	1	1,494	0.07%
2023/01/12	0	0.00	2	28.95	28.95	-2	1,513	-0.13%
2023/01/10	2	28.83	0	0.00	28.80	2	1,540	0.13%
2023/01/09	13	28.85	1	28.75	28.85	12	1,581	0.76%
2023/01/06	0	0.00	3	28.70	28.85	-3	1,582	-0.19%
2023/01/05	0	0.00	7	28.13	28.10	-7	1,645	-0.43%
2023/01/04	1	27.85	0	0.00	27.80	1	1,703	0.06%
2023/01/03	0	28.00	3	27.80	27.75	-3	1,738	-0.17%
2022/12/30	0	28.00	6	28.10	28.00	-6	1,755	-0.34%
2022/12/29	0	27.95	3	27.70	27.90	-3	1,785	-0.17%
2022/12/28	0	28.00	2	27.93	27.90	-2	1,816	-0.11%
2022/12/27	0	28.20	0.6	28.27	28.20	-0.6	1,841	-0.03%
2022/12/26	0	0.00	2	28.15	28.15	-2	1,896	-0.11%
2022/12/23	1	27.75	0	0.00	28.15	1	1,957	0.05%
2022/12/22	0	0.00	4	28.18	28.10	-4	1,996	-0.20%
2022/12/21	1	27.95	0	0.00	27.85	1	2,132	0.05%
2022/12/20	0	27.90	7	27.81	27.75	-7	2,188	-0.32%
2022/12/16	7	28.19	4	28.35	28.20	3	2,355	0.13%
2022/12/15	5	28.50	0	0.00	28.50	5	2,415	0.21%
2022/12/14	2	28.50	1	28.70	28.40	1	2,456	0.04%
2022/12/13	9	28.72	9	28.63	28.35	0	2,559	0.00%
2022/12/12	2	29.60	0	0.00	29.65	2	2,541	0.08%
2022/12/08	0	29.80	0	0.00	29.80	0	2,629	0.00%
2022/12/07	0	29.30	0	0.00	29.30	0	2,657	0.00%
2022/12/06	0	29.65	1	29.25	29.25	-1	2,698	-0.04%
2022/12/05	0	0.00	0.1	29.95	29.80	-0.1	2,804	-0.01%
2022/12/01	6	29.93	8	30.04	29.95	-2	3,119	-0.06%
2022/11/30	0	0.00	5.2	29.79	29.90	-5.2	3,297	-0.16%
2022/11/29	2	29.65	3.1	29.70	29.70	-1.1	3,644	-0.03%
2022/11/28	2	28.80	13	29.52	29.55	-11	3,816	-0.29%
2022/11/25	3	29.20	2	28.90	28.85	1	3,779	0.03%
2022/11/24	0	28.80	0	0.00	28.65	0	3,773	0.00%
2022/11/23	0	28.90	0	0.00	28.80	0	3,766	0.00%
2022/11/22	1	28.25	0	0.00	28.30	1	3,756	0.03%
2022/11/21	1	28.50	1.7	28.50	28.55	-0.7	3,750	-0.02%
2022/11/18	3	28.38	1	28.35	28.20	2	3,742	0.05%
2022/11/17	3	28.65	2	28.43	28.45	1	3,738	0.03%
2022/11/16	4	28.14	12	28.26	28.10	-8	3,732	-0.21%
2022/11/15	2	28.28	0	0.00	28.35	2	3,718	0.05%
2022/11/14	1	28.45	2	28.65	28.65	-1	3,711	-0.03%
2022/11/11	0.1	28.20	1	28.25	28.15	-0.9	3,691	-0.03%
2022/11/10	0	27.90	0	0.00	27.85	0	3,690	0.00%
2022/11/09	0	27.75	1	27.75	27.70	-1	3,709	-0.03%
2022/11/08	0	28.00	1	28.00	27.80	-1	3,697	-0.03%
2022/11/07	7	27.84	0	0.00	27.85	7	3,709	0.19%
2022/11/04	0	27.96	0	0.00	27.95	0	3,742	0.00%
2022/11/03	0	28.08	0	0.00	28.25	0	3,746	0.00%
2022/11/02	0	28.15	1	28.20	28.20	-1	3,733	-0.03%
2022/11/01	0	28.05	0	0.00	27.85	0	3,717	0.00%
2022/10/31	0	27.95	3	27.75	27.90	-3	3,722	-0.08%
2022/10/28	13	27.63	4	27.71	27.45	9	3,749	0.24%
2022/10/27	0	0.00	1	27.06	27.30	-1	3,858	-0.03%
2022/10/25	4	26.23	0	0.00	26.25	4	3,831	0.10%
2022/10/24	9	26.62	2	26.50	26.50	7	3,812	0.18%
2022/10/21	2	27.00	0	0.00	26.95	2	3,761	0.05%
2022/10/20	2	27.05	0	0.00	27.15	2	3,711	0.05%
2022/10/19	5	27.63	2	28.00	27.50	3	3,674	0.08%
2022/10/18	6.4	27.72	1	27.70	27.70	5.4	3,656	0.15%
2022/10/17	4.4	27.69	1	27.70	27.80	3.4	3,640	0.09%
2022/10/14	7	28.51	8	28.59	28.40	-1	3,594	-0.03%
2022/10/13	18	28.79	21	28.50	28.00	-3	3,597	-0.08%
2022/10/12	8	29.02	7	29.28	29.80	1	3,535	0.03%
2022/10/11	3	29.60	0	0.00	29.65	3	3,502	0.09%
2022/10/07	0.6	30.15	28	30.12	30.20	-27.4	3,507	-0.78%
2022/10/06	6.3	29.62	31	29.87	29.60	-24.7	3,530	-0.70%
2022/10/05	0	0.00	2	30.20	30.05	-2	3,505	-0.06%
2022/10/04	32	30.23	1	30.00	30.00	31	3,482	0.89%
2022/10/03	3	30.10	44	30.26	30.00	-41	3,469	-1.18%
2022/09/30	24	29.56	8.3	29.87	30.15	15.7	3,421	0.46%
2022/09/29	6.3	29.27	6	29.48	29.40	0.3	3,372	0.01%
2022/09/28	30	29.80	4	28.60	28.60	26	3,346	0.78%
2022/09/27	6	30.38	6	30.69	30.80	0	3,217	0.00%
2022/09/26	14	31.19	7	30.85	30.80	7	3,171	0.22%
2022/09/23	12	32.00	13	32.33	32.25	-1	3,099	-0.03%
2022/09/22	20	31.71	38	31.89	31.95	-18	3,060	-0.59%
2022/09/21	18	31.72	6	32.05	31.70	12	3,047	0.39%
2022/09/20	49	31.55	41	31.60	31.85	8	3,022	0.26%
2022/09/19	23	31.75	14	31.54	31.65	9	2,923	0.31%
2022/09/16	4	32.28	3	32.40	32.40	1	2,905	0.04%
2022/09/15	0	32.75	8	32.70	32.90	-8	2,894	-0.28%
2022/09/14	3	31.90	1	32.05	32.05	2	2,880	0.07%
2022/09/13	5	32.23	2	32.25	32.20	3	2,867	0.10%
2022/09/12	17	32.30	5.5	33.13	32.10	11.5	2,861	0.40%
2022/09/08	231	32.89	223	33.01	33.00	8	2,756	0.29%	大買/大賣/
2022/09/07	16	32.49	16	32.95	32.90	0	2,549	0.00%
2022/09/06	89	32.49	65.1	32.83	32.80	23.9	2,474	0.97%
2022/09/05	135	32.34	125	31.63	32.60	10	2,304	0.43%	大買/大賣/
2022/09/02	2.1	30.17	2	30.85	30.00	0.1	1,958	0.01%
2022/09/01	0	0.00	1	29.90	29.90	-1	1,773	-0.06%
2022/08/31	0	0.00	2	30.10	29.95	-2	1,772	-0.11%
2022/08/30	0	0.00	2	29.78	29.65	-2	1,777	-0.11%
2022/08/29	2	29.03	0	0.00	29.25	2	1,787	0.11%
2022/08/26	1	29.80	3	29.75	29.65	-2	1,781	-0.11%
2022/08/25	2	29.65	0	0.00	29.60	2	1,791	0.11%
2022/08/24	2	29.50	0	0.00	29.40	2	1,796	0.11%
2022/08/23	1	29.80	0	0.00	29.70	1	1,847	0.05%
2022/08/22	0	0.00	0.1	30.30	30.15	-0.1	1,854	0.00%
2022/08/19	0	0.00	15	30.25	30.40	-15	1,868	-0.80%
2022/08/18	0	0.00	1	29.95	29.85	-1	1,890	-0.05%
2022/08/17	3	29.53	0	0.00	29.65	3	1,918	0.16%
2022/08/16	5	29.53	0	0.00	29.45	5	1,921	0.26%
2022/08/15	5	29.90	0	0.00	29.85	5	1,910	0.26%
2022/08/11	8	30.21	0	0.00	30.10	8	1,922	0.42%
2022/08/10	0	0.00	2	30.55	30.85	-2	1,901	-0.11%
2022/08/08	3	29.52	0	0.00	29.70	3	1,963	0.15%
2022/08/05	3	29.93	1	30.40	29.90	2	2,046	0.10%
2022/08/04	2	29.75	2	29.55	29.55	0	2,127	0.00%
2022/08/03	3	30.47	6	30.49	29.95	-3	2,231	-0.13%
2022/08/02	1	28.95	0	0.00	28.90	1	2,495	0.04%
2022/08/01	0	0.00	1	29.45	29.30	-1	2,674	-0.04%
2022/07/29	1	28.95	0	0.00	29.15	1	2,930	0.03%
2022/07/27	0	0.00	2	28.65	29.05	-2	3,631	-0.06%
2022/07/26	0	0.00	1	28.60	28.65	-1	3,653	-0.03%
2022/07/25	0	0.00	5	28.45	28.75	-5	3,659	-0.14%
2022/07/22	2	27.90	1	28.15	28.25	1	3,665	0.03%
2022/07/20	0	0.00	2	28.20	28.15	-2	3,690	-0.05%
2022/07/18	0	0.00	1	27.80	27.80	-1	3,703	-0.03%
2022/07/15	1	27.45	0	0.00	27.55	1	3,700	0.03%
2022/07/14	0	0.00	1	27.10	27.50	-1	3,671	-0.03%
2022/07/13	3	26.92	3	26.83	26.65	0	3,649	0.00%
2022/07/12	0	0.00	1	26.90	26.80	-1	3,649	-0.03%
2022/07/11	0	0.00	1	26.45	26.70	-1	3,653	-0.03%
2022/07/08	0	0.00	1	26.20	26.05	-1	3,661	-0.03%
2022/07/07	1	25.65	0	0.00	26.00	1	3,688	0.03%
2022/07/06	0	0.00	1	26.15	26.05	-1	3,700	-0.03%
2022/07/01	1	25.80	0	0.00	25.35	1	3,714	0.03%
2022/06/30	13	26.59	2	26.10	26.10	11	3,693	0.30%
2022/06/28	14	28.49	0	0.00	28.35	14	3,673	0.38%
2022/06/27	2	28.90	0	0.00	28.90	2	3,679	0.05%
2022/06/24	2	28.73	1	28.95	28.70	1	3,669	0.03%
2022/06/23	5	28.40	0	0.00	28.65	5	3,659	0.14%
2022/06/22	2	28.40	0	0.00	28.50	2	3,635	0.06%
2022/06/21	1	27.80	2	28.35	28.50	-1	3,614	-0.03%
2022/06/20	1	28.55	1	27.50	27.50	0	3,617	0.00%
2022/06/16	3	29.42	3	29.72	28.85	0	3,598	0.00%
2022/06/14	1	28.70	0	0.00	28.80	1	3,564	0.03%
2022/06/13	0	0.00	0.1	29.30	29.10	-0.1	3,571	0.00%
2022/06/10	1	29.30	2	29.40	29.40	-1	3,555	-0.03%
2022/06/09	0	0.00	0.9	29.83	29.85	-0.9	3,554	-0.02%
2022/06/08	3	29.73	2	29.85	29.85	1	3,547	0.03%
2022/06/07	0	0.00	2	29.73	29.65	-2	3,535	-0.06%
2022/06/06	0	0.00	1	29.75	29.30	-1	3,533	-0.03%
2022/06/02	5	29.70	2	29.68	29.70	3	3,544	0.08%
2022/06/01	1	29.55	0	0.00	29.70	1	3,543	0.03%
2022/05/31	9	29.28	9	29.48	29.70	0	3,531	0.00%
2022/05/30	4	29.88	1	29.95	29.95	3	3,469	0.09%
2022/05/26	3	29.88	3	29.97	29.55	0	3,438	0.00%
2022/05/25	2	29.45	7	29.59	29.55	-5	3,404	-0.15%
2022/05/24	2	29.60	5	29.15	29.05	-3	3,375	-0.09%
2022/05/23	7	28.93	2	29.00	28.90	5	3,348	0.15%
2022/05/20	5	29.09	1	29.50	28.90	4	3,341	0.12%
2022/05/19	1	29.35	1	29.45	29.45	0	3,314	0.00%
2022/05/18	5	29.36	26	29.58	29.35	-21	3,291	-0.64%
2022/05/17	4	29.10	34	29.51	29.45	-30	3,260	-0.92%
2022/05/16	23	28.77	3	28.92	28.85	20	3,213	0.62%
2022/05/13	44	29.48	14	29.59	29.45	30	3,167	0.95%
2022/05/12	23	28.72	12	28.73	28.10	11	3,065	0.36%
2022/05/11	42	29.40	3	29.08	29.35	39	2,967	1.31%
2022/05/10	559	30.44	557	30.27	30.50	2	2,811	0.07%	大買/大賣/
2022/05/09	1	30.00	22	31.18	30.20	-21	2,409	-0.87%
2022/05/06	27	30.81	25	30.47	31.20	2	2,221	0.09%
2022/05/05	31	29.58	38	29.62	30.80	-7	1,962	-0.36%
2022/05/04	19	28.28	16	28.65	28.85	3	1,461	0.21%
2022/05/03	20	26.07	0	0.00	26.25	20	1,244	1.61%
2022/04/27	7	26.69	0	0.00	26.50	7	1,201	0.58%
2022/04/25	3	27.23	0	0.00	27.25	3	1,163	0.26%
2022/04/22	3	28.15	0	0.00	28.15	3	1,142	0.26%
2022/04/21	7	27.60	0	0.00	27.85	7	1,119	0.63%
2022/04/18	0	0.00	1	26.75	26.70	-1	1,088	-0.09%
2022/04/15	3	27.00	0	0.00	27.00	3	1,084	0.28%
2022/04/13	1	27.15	0	0.00	27.15	1	1,053	0.09%
2022/04/12	2	26.25	0	0.00	26.45	2	1,023	0.20%
2022/04/08	0	0.00	5	26.45	26.50	-5	992	-0.50%
2022/04/06	0	0.00	1	26.80	26.45	-1	969	-0.10%
2022/04/01	0	0.00	1	26.75	26.70	-1	963	-0.10%
2022/03/31	0	0.00	20	26.43	26.40	-20	941	-2.12%
2022/03/29	1	26.05	0	0.00	26.00	1	867	0.12%
2022/03/28	1	25.90	2	25.90	26.05	-1	859	-0.12%
2022/03/25	0	0.00	1	25.95	25.80	-1	832	-0.12%
2022/03/23	20	25.73	0	0.00	25.80	20	811	2.46%
2022/03/16	10.1	23.95	0	0.00	24.65	10.1	770	1.31%
2022/03/15	8	23.37	0	0.00	23.60	8	732	1.09%
2022/03/14	2	23.40	0	0.00	23.55	2	739	0.27%
2022/03/11	5	23.50	0	0.00	23.50	5	735	0.68%
2022/03/08	5	22.43	10	22.60	22.15	-5	736	-0.68%
2022/03/07	2	22.85	0	0.00	23.00	2	719	0.28%
2022/03/02	1	23.60	0	0.00	23.60	1	756	0.13%
2022/02/25	9	23.36	0	0.00	23.45	9	783	1.15%
2022/02/24	15	23.80	0	0.00	23.60	15	786	1.91%
2022/02/21	6	24.08	0	0.00	24.10	6	797	0.75%
2022/02/18	10	24.25	0	0.00	24.25	10	843	1.19%
2022/02/17	5	24.25	0	0.00	24.15	5	908	0.55%
2022/02/16	10	24.28	0	24.25	24.35	10	918	1.09%
2022/02/15	15	24.32	0	0.00	24.25	15	946	1.59%
2022/02/11	0	0.00	0	24.15	24.25	0	1,007	0.00%
2022/02/10	0	0.00	1	24.20	24.30	-1	1,023	-0.10%
2022/02/09	0	0.00	5	24.05	24.30	-5	1,056	-0.47%
2022/01/25	1	23.35	0	0.00	23.45	1	1,082	0.09%
2022/01/24	0	0.00	8	23.55	23.60	-8	1,078	-0.74%
2022/01/19	0	0.00	1	24.00	24.00	-1	1,105	-0.09%
2022/01/14	2	23.83	0	0.00	23.95	2	1,134	0.18%
2022/01/07	2	24.68	0	0.00	24.60	2	1,218	0.16%
2021/12/22	5	25.27	0	0.00	25.30	5	1,299	0.38%
2021/12/17	1	25.30	0	0.00	25.05	1	1,309	0.08%
2021/12/16	0	0.00	2	25.43	25.35	-2	1,317	-0.15%
2021/12/15	0	0.00	0.6	25.45	25.45	-0.6	1,345	-0.05%
2021/12/13	0	0.00	1	26.15	26.00	-1	1,480	-0.07%
2021/12/09	0	0.00	4	25.55	25.45	-4	1,485	-0.27%
2021/12/08	0	0.00	4	25.45	25.45	-4	1,527	-0.26%
2021/12/06	0	0.00	4	25.45	25.50	-4	1,549	-0.26%
2021/12/02	1	25.20	0	0.00	25.35	1	1,577	0.06%
2021/12/01	3	25.05	2	25.25	25.20	1	1,589	0.06%
2021/11/30	0	0.00	4	25.40	25.20	-4	1,610	-0.25%
2021/11/26	4	25.40	0	0.00	25.15	4	1,624	0.25%
2021/11/25	0	0.00	1	25.80	25.75	-1	1,615	-0.06%
2021/11/22	0	0.00	0	25.35	25.35	0	1,633	0.00%
2021/11/19	0	0.00	2	25.48	25.35	-2	1,637	-0.12%
2021/11/17	7	25.95	2	25.65	25.65	5	1,712	0.29%
2021/11/16	0	0.00	1	26.15	26.20	-1	1,693	-0.06%
2021/11/15	1	25.25	0	0.00	25.15	1	1,664	0.06%
2021/11/09	1	24.50	0	0.00	24.60	1	1,657	0.06%
2021/11/08	0	0.00	20	24.70	24.60	-20	1,652	-1.21%
2021/11/05	0	0.00	1	25.50	25.20	-1	1,654	-0.06%
2021/11/01	1	25.35	0	0.00	25.20	1	1,791	0.06%
2021/10/27	20	25.31	4	25.50	25.50	16	1,795	0.89%
2021/10/26	2	25.00	0	0.00	25.00	2	1,781	0.11%
2021/10/18	0	0.00	4	24.95	24.90	-4	1,740	-0.23%
2021/10/07	0	0.00	1	23.85	24.00	-1	1,818	-0.05%
2021/10/06	1	23.35	0	0.00	23.30	1	1,838	0.05%
2021/09/24	0	0.00	1	23.15	23.10	-1	2,067	-0.05%
2021/09/16	1	24.95	0	0.00	24.60	1	2,109	0.05%
2021/09/15	0	0.00	1	25.35	25.30	-1	2,134	-0.05%
2021/09/14	1	24.95	0.5	25.15	25.25	0.5	2,152	0.02%
2021/09/13	0	0.00	2	25.10	25.25	-2	2,212	-0.09%
2021/09/10	0	0.00	10	24.56	24.40	-10	2,250	-0.44%
2021/09/09	0	0.00	2	23.90	24.20	-2	2,286	-0.09%
2021/09/03	0	0.00	1	24.30	24.50	-1	2,370	-0.04%
2021/09/02	1	24.35	0.1	24.20	24.00	0.9	2,355	0.04%
2021/09/01	1	24.10	2	24.10	24.20	-1	2,350	-0.04%
2021/08/27	1	23.60	1	23.80	23.70	0	2,348	0.00%
2021/08/26	1	23.65	1	23.60	23.60	0	2,347	0.00%
2021/08/25	2	23.58	2	23.65	23.65	0	2,348	0.00%
2021/08/24	2	23.43	1	23.35	23.35	1	2,360	0.04%
2021/08/20	0	0.00	10	22.15	21.85	-10	2,306	-0.43%
2021/08/18	0	0.00	2	22.10	22.75	-2	2,276	-0.09%
2021/08/17	1	22.50	0	0.00	22.40	1	2,285	0.04%
2021/08/10	3	23.62	0	0.00	23.65	3	2,435	0.12%
2021/08/09	0	0.00	5	25.30	24.50	-5	2,490	-0.20%
2021/08/06	5	25.40	0	0.00	25.40	5	2,548	0.20%
2021/08/05	0	0.00	3	24.25	24.20	-3	2,604	-0.12%
2021/08/04	1	24.35	0	0.00	24.45	1	2,809	0.04%
2021/08/03	0	0.00	2	24.50	24.35	-2	2,945	-0.07%
2021/08/02	0	0.00	4	23.95	24.45	-4	3,005	-0.13%
2021/07/28	0	0.00	1	23.70	23.75	-1	3,195	-0.03%
2021/07/26	0	0.00	6	23.46	23.50	-6	3,424	-0.18%
2021/07/22	0	0.00	0.1	23.90	23.45	-0.1	3,588	0.00%
2021/07/21	2	23.58	0	0.00	23.40	2	3,608	0.06%
2021/07/19	1	24.05	0	0.00	24.55	1	3,683	0.03%
2021/07/13	1	24.05	2	24.25	23.95	-1	3,975	-0.03%
2021/07/08	4	24.53	0	0.00	24.85	4	4,269	0.09%
2021/07/07	3	24.62	0	0.00	24.60	3	4,326	0.07%
2021/07/06	1	24.85	54	24.85	24.85	-53	4,353	-1.22%
2021/07/05	0	0.00	38	25.00	24.85	-38	4,410	-0.86%
2021/07/02	6	25.35	1	25.50	25.25	5	4,418	0.11%
2021/07/01	0	0.00	20	26.05	25.30	-20	4,530	-0.44%
2021/06/30	1	27.30	30	27.30	27.30	-29	4,539	-0.64%
2021/06/29	5	27.20	6	26.84	26.80	-1	4,508	-0.02%
2021/06/28	12	26.99	7.2	27.01	27.00	4.8	4,490	0.11%
2021/06/25	11	27.16	1	27.60	27.50	10	4,468	0.22%
2021/06/24	0	0.00	2	27.48	27.55	-2	4,460	-0.04%
2021/06/23	0	0.00	3	26.75	26.80	-3	4,469	-0.07%
2021/06/22	12	26.85	34	27.01	26.90	-22	4,458	-0.49%
2021/06/21	14	26.33	6	25.80	25.90	8	4,408	0.18%
2021/06/18	5	26.05	3	26.52	26.75	2	4,397	0.05%
2021/06/17	18	26.38	0	0.00	26.45	18	4,536	0.40%
2021/06/16	2	25.15	20	25.15	25.20	-18	4,562	-0.39%
2021/06/15	0	25.60	0	0.00	25.15	0	4,619	0.00%
2021/06/11	2	25.50	5	25.20	25.50	-3	4,766	-0.06%
2021/06/10	0	0.00	2	24.83	24.90	-2	4,764	-0.04%
2021/06/09	1	24.65	0	0.00	24.60	1	4,802	0.02%
2021/06/08	0	0.00	1	24.45	24.65	-1	4,870	-0.02%
2021/06/07	1	24.40	6	24.40	24.40	-5	4,947	-0.10%
2021/06/04	10	24.75	0	0.00	24.75	10	4,971	0.20%
2021/06/03	1	25.00	5	25.10	25.00	-4	5,123	-0.08%
2021/06/01	0	0.00	1	25.15	25.15	-1	5,284	-0.02%
2021/05/31	0	0.00	1	25.00	24.90	-1	5,372	-0.02%
2021/05/27	2	24.88	0	0.00	24.75	2	5,633	0.04%
2021/05/25	16	24.97	1	24.95	24.85	15	5,740	0.26%
2021/05/24	2	24.95	0	0.00	24.95	2	5,825	0.03%
2021/05/21	0	0.00	1	24.65	25.20	-1	5,924	-0.02%
2021/05/20	1	23.65	0	0.00	23.60	1	5,967	0.02%
2021/05/19	1	24.10	0	0.00	24.05	1	5,957	0.02%
2021/05/18	0	0.00	7	24.11	24.40	-7	5,931	-0.12%
2021/05/17	3	22.87	3	23.67	22.60	0	5,912	0.00%
2021/05/14	43	25.53	28	26.36	24.65	15	5,818	0.26%
2021/05/13	34	25.50	43	25.43	25.30	-9	5,731	-0.16%
2021/05/12	22	27.33	36	26.19	26.55	-14	5,625	-0.25%
2021/05/11	15	28.62	8	29.15	28.40	7	5,444	0.13%
2021/05/10	8	28.85	15	28.88	29.00	-7	5,340	-0.13%
2021/05/07	5	28.31	11	28.30	28.45	-6	5,305	-0.11%
2021/05/06	36	28.54	10	28.57	28.65	26	5,278	0.49%
2021/05/05	7	27.81	36	28.26	27.95	-29	5,208	-0.56%
2021/05/04	40	27.89	22	28.23	27.55	18	5,144	0.35%
2021/05/03	1	28.70	5	27.90	27.85	-4	5,030	-0.08%
2021/04/29	22	29.55	15.8	29.02	28.90	6.3	4,979	0.13%
2021/04/28	5	28.60	8	28.83	28.60	-3	4,885	-0.06%
2021/04/27	1	28.90	3	28.80	28.80	-2	4,970	-0.04%
2021/04/26	52	28.77	43	28.53	28.70	9	4,961	0.18%
2021/04/23	16	27.49	15	28.00	28.05	1	4,953	0.02%
2021/04/22	5	28.65	34	28.46	27.95	-29	4,921	-0.59%
2021/04/21	11	29.06	8.3	28.90	29.05	2.8	4,816	0.06%
2021/04/20	15	28.30	26	28.44	28.60	-11	4,773	-0.23%
2021/04/19	90	28.72	75	28.39	28.55	15	4,751	0.32%
2021/04/16	49	27.56	32	27.48	27.40	17	4,674	0.36%
2021/04/15	19	26.85	53	26.64	26.85	-34	4,582	-0.74%
2021/04/14	48	26.03	29	25.86	26.00	19	4,463	0.43%
2021/04/13	3	25.72	5.5	26.06	25.30	-2.5	4,443	-0.06%
2021/04/09	1	25.00	1	25.15	25.70	0	4,497	0.00%
2021/04/08	61	25.47	45	25.42	25.50	16	4,438	0.36%
2021/04/07	70	25.56	71	25.21	25.65	-1	4,409	-0.02%
2021/04/06	3	24.10	160	24.79	24.65	-157	4,336	-3.62%	大賣/鉅額交易
2021/04/01	10	23.93	2	24.20	23.90	8	4,263	0.19%
2021/03/31	0	0.00	10	24.40	24.35	-10	4,242	-0.24%
2021/03/30	4	24.03	1	24.10	24.10	3	4,231	0.07%
2021/03/29	4	24.18	1	24.25	24.10	3	4,234	0.07%
2021/03/26	3	24.40	12	24.60	24.40	-9	4,238	-0.21%
2021/03/25	0	0.00	1	24.05	24.05	-1	4,207	-0.02%
2021/03/24	2	24.08	0	0.00	23.95	2	4,207	0.05%
2021/03/23	3	24.53	1	24.10	24.15	2	4,200	0.05%
2021/03/22	1	23.80	8	24.34	24.40	-7	4,185	-0.17%
2021/03/19	18	23.35	0	0.00	23.25	18	4,050	0.44%
2021/03/18	3	24.02	3	24.10	23.75	0	4,018	0.00%
2021/03/17	320	24.04	302	24.06	24.10	18	4,040	0.45%	大買/大賣/
2021/03/16	9	23.29	2	23.40	23.40	7	3,958	0.18%
2021/03/15	0	0.00	2	23.20	23.40	-2	4,094	-0.05%
2021/03/12	4	22.79	1	22.65	22.55	3	4,409	0.07%
2021/03/11	1	23.65	0	0.00	22.95	1	4,542	0.02%
2021/03/10	10	23.41	2	23.35	23.25	8	4,585	0.17%
2021/03/09	8	23.48	6	23.77	23.45	2	4,741	0.04%
2021/03/08	9	23.08	16	24.01	23.00	-7	5,020	-0.14%
2021/03/05	4	23.14	0	0.00	22.90	4	4,990	0.08%
2021/03/04	5	22.96	9	23.37	23.25	-4	5,055	-0.08%
2021/03/03	5	22.86	5	23.02	23.25	0	4,989	0.00%
2021/03/02	1	22.10	1	22.60	22.00	0	4,866	0.00%
2021/02/26	1	22.30	2	21.88	21.95	-1	4,989	-0.02%
2021/02/25	1	22.00	15	22.00	22.00	-14	4,989	-0.28%
2021/02/24	15	21.85	7.7	21.89	21.95	7.3	4,990	0.15%
2021/02/23	5	21.97	6	21.73	22.05	-1	4,905	-0.02%
2021/02/22	6	20.97	7	21.07	21.35	-1	4,813	-0.02%
2021/02/18	5	20.10	0	0.00	20.30	5	4,808	0.10%
2021/02/17	0	0.00	15	20.00	19.95	-15	4,859	-0.31%
2021/02/04	0	0.00	30	19.35	19.25	-30	4,978	-0.60%
2021/02/01	10	18.60	0	0.00	18.80	10	5,278	0.19%
2021/01/29	0	0.00	0.2	19.31	19.05	-0.2	5,332	0.00%
2021/01/28	0	0.00	7	19.28	19.25	-7	5,424	-0.13%
2021/01/27	0	0.00	1	19.80	19.75	-1	5,452	-0.02%
2021/01/26	0	0.00	0.3	19.90	19.65	-0.3	5,528	-0.01%
2021/01/25	0	0.00	30	20.07	20.10	-30	5,629	-0.53%
2021/01/21	2	19.15	0	0.00	18.95	2	5,730	0.03%
2021/01/20	0	0.00	8	19.60	19.10	-8	5,789	-0.14%
2021/01/18	10	20.15	10	19.80	20.20	0	5,865	0.00%
2021/01/14	0	0.00	6	20.60	20.60	-6	6,105	-0.10%
2021/01/13	0	0.00	6	20.75	20.75	-6	6,782	-0.09%
2021/01/12	5	20.72	2	20.55	20.50	3	7,264	0.04%
2021/01/08	3	20.28	0	0.00	20.20	3	7,459	0.04%
2021/01/07	1	20.40	0	0.00	20.40	1	7,672	0.01%
2021/01/06	5	20.30	0	0.00	20.25	5	7,864	0.06%
2021/01/05	31	21.40	0	0.00	21.15	31	8,147	0.38%
2020/12/25	1	20.80	0	0.00	20.65	1	10,878	0.01%
2020/12/23	5	20.40	0	0.00	20.50	5	11,472	0.04%
2020/12/22	6	21.00	2	20.45	20.30	4	11,632	0.03%
2020/12/21	0	0.00	2	20.60	20.95	-2	11,758	-0.02%
2020/12/17	2	21.10	0	0.00	20.95	2	12,009	0.02%
2020/12/16	2	21.00	3	21.25	21.20	-1	12,256	-0.01%
2020/12/15	5	20.70	0	0.00	20.75	5	12,239	0.04%
2020/12/14	8	20.85	0	0.00	20.95	8	12,271	0.07%
2020/12/11	5	20.25	0	0.00	20.50	5	12,323	0.04%
2020/12/10	15	21.10	46	21.22	21.10	-31	12,432	-0.25%
2020/12/09	27	20.37	11	20.72	20.95	16	12,602	0.13%
2020/12/08	98	20.48	90	20.32	19.95	8	12,801	0.06%
2020/12/07	11	21.40	16	21.54	21.35	-5	12,566	-0.04%
2020/12/04	22	22.48	22	22.35	22.35	0	12,560	0.00%
2020/12/03	13	22.57	16	23.15	22.45	-3	12,669	-0.02%
2020/12/02	138	22.91	90	22.59	22.80	48	12,936	0.37%	大買/
2020/12/01	21	24.28	2	24.28	24.40	19	12,795	0.15%
2020/11/30	33	25.11	15	25.22	24.65	18	12,857	0.14%
2020/11/26	4	24.65	0	0.00	24.65	4	13,124	0.03%
2020/11/25	122	24.96	90	25.41	24.65	32	13,332	0.24%	大買/
2020/11/24	36	24.53	1	24.65	24.45	35	13,324	0.26%
2020/11/23	6	24.83	3	24.90	24.80	3	13,403	0.02%
2020/11/20	14	25.00	1	25.00	25.05	13	13,557	0.10%
2020/11/19	49	25.21	1	25.40	25.15	48	13,721	0.35%
2020/11/17	6	24.72	1	24.80	25.30	5	14,030	0.04%
2020/11/16	1	25.20	2	25.18	25.10	-1	14,155	-0.01%
2020/11/13	1	25.10	57	25.61	25.65	-56	14,267	-0.39%
2020/11/12	38	25.36	11	25.47	25.20	27	14,403	0.19%
2020/11/11	11	25.52	45	25.82	25.95	-34	14,712	-0.23%
2020/11/10	41	25.62	2	25.85	25.15	39	14,886	0.26%
2020/11/09	81	25.70	208	25.65	25.65	-127	14,826	-0.86%	大賣/鉅額交易
2020/11/06	0	0.00	20.3	25.33	25.10	-20.3	14,745	-0.14%
2020/11/05	28	24.80	11	25.40	24.65	17	14,708	0.12%
2020/11/04	6	24.67	1	24.75	24.75	5	14,659	0.03%
2020/11/03	18	24.91	3	24.97	24.85	15	14,676	0.10%
2020/11/02	10	24.80	15	25.15	25.10	-5	14,722	-0.03%
2020/10/30	17	24.60	0	0.00	24.35	17	14,619	0.12%
2020/10/29	107	24.99	102	24.97	25.00	5	14,538	0.03%	大買/大賣/
2020/10/28	37	25.18	4	25.36	25.00	33	14,434	0.23%
2020/10/27	58	25.70	20	25.76	25.60	38	14,326	0.27%
2020/10/26	18	25.87	20	25.85	25.70	-2	14,231	-0.01%
2020/10/23	6	26.40	6	26.52	26.25	0	14,136	0.00%
2020/10/22	24	26.16	27.8	26.40	26.45	-3.8	14,038	-0.03%
2020/10/21	121	26.02	146	26.46	26.50	-25	13,827	-0.18%	大買/大賣/
2020/10/20	41	25.95	138	25.29	26.50	-97	13,147	-0.74%	大賣/
2020/10/19	20	24.40	0	0.00	24.55	20	12,632	0.16%
2020/10/16	61	24.55	55	24.49	24.40	6	12,587	0.05%
2020/10/15	93	24.64	60	24.91	24.15	33	12,407	0.27%
2020/10/14	79	25.02	23	24.89	25.20	56	12,166	0.46%
2020/10/13	94	25.25	67	25.42	25.00	27	11,945	0.23%
2020/10/12	33	26.04	61	25.51	26.35	-28	11,568	-0.24%
2020/10/08	206	25.07	195.1	24.85	25.50	10.9	11,028	0.10%	大買/大賣/
2020/10/07	197	23.67	190	23.90	24.35	7	10,183	0.07%	大買/大賣/
2020/10/06	55	22.34	54	22.35	22.50	1	9,267	0.01%
2020/10/05	12	20.63	38	20.74	20.95	-26	8,757	-0.30%
2020/09/30	9	20.05	1	20.20	20.20	8	8,625	0.09%
2020/09/29	126	20.48	96	21.19	20.45	30	8,546	0.35%	大買/
2020/09/28	42	20.36	18	20.21	20.65	24	8,177	0.29%
2020/09/25	16	19.20	5	18.94	18.80	11	7,926	0.14%
2020/09/24	51	19.86	84	19.40	19.45	-33	7,744	-0.43%
2020/09/23	8	20.23	2	20.40	20.20	6	7,587	0.08%
2020/09/22	28	20.86	3	21.25	21.00	25	7,463	0.33%
2020/09/21	10	21.10	15	21.29	21.35	-5	7,273	-0.07%
2020/09/18	5	20.20	5	20.40	20.25	0	7,003	0.00%
2020/09/17	2	20.43	11	20.54	20.20	-9	6,965	-0.13%
2020/09/16	3	20.10	17	20.39	20.55	-14	6,874	-0.20%
2020/09/15	12	19.88	7	19.84	20.00	5	6,767	0.07%
2020/09/14	25	20.24	16	20.49	20.15	9	6,572	0.14%
2020/09/11	38	21.12	64	21.25	20.75	-26	6,309	-0.41%
2020/09/10	48	21.90	21	21.77	22.00	27	5,937	0.45%
2020/09/09	37	22.13	15	21.79	21.75	22	5,815	0.38%
2020/09/08	28	21.37	32	21.62	21.75	-4	5,615	-0.07%
2020/09/07	27	22.14	29	22.11	21.70	-2	5,397	-0.04%
2020/09/04	48	20.43	174	20.40	20.80	-126	4,944	-2.55%	大賣/鉅額交易
2020/09/03	11	20.19	14	20.02	20.05	-3	4,663	-0.06%
2020/09/02	29	19.96	117	19.58	19.70	-88	4,506	-1.95%	大賣/
2020/09/01	2	18.90	0	0.00	18.75	2	4,194	0.05%
2020/08/31	197	19.14	103.1	19.24	18.85	93.9	4,091	2.30%	大買/大賣/
2020/08/28	88	18.58	115	18.56	18.45	-27	3,839	-0.70%	大賣/
2020/08/27	8	18.13	12	17.53	18.05	-4	3,648	-0.11%
2020/08/26	6.1	17.91	24	17.81	17.80	-17.9	3,489	-0.51%
2020/08/25	3	18.28	84	18.51	18.65	-81	3,292	-2.46%
2020/08/24	120	17.85	136	17.70	18.00	-16	3,106	-0.51%	大買/大賣/
2020/08/21	10	17.30	10	17.07	17.30	0	2,820	0.00%
2020/08/20	35	16.67	61	17.05	16.75	-26	2,705	-0.96%
2020/08/19	15	17.27	35	17.45	17.55	-20	2,501	-0.80%
2020/08/18	46	17.11	32	16.89	17.00	14	2,315	0.60%
2020/08/17	44	16.85	47	16.64	16.90	-3	2,117	-0.14%
2020/08/14	0	0.00	53	15.19	15.40	-53	1,732	-3.06%
2020/08/13	20	14.23	0	0.00	14.70	20	1,470	1.36%
2020/08/12	0	0.00	52	14.65	14.50	-52	1,429	-3.64%
2020/08/10	0	0.00	32	14.92	14.90	-32	1,319	-2.43%
2020/08/07	1	14.60	4	14.63	14.45	-3	1,245	-0.24%
2020/08/06	0	0.00	25	14.35	14.35	-25	1,181	-2.12%
2020/07/31	0	0.00	5	13.60	13.60	-5	1,058	-0.47%
2020/07/30	0	0.00	18	13.63	13.65	-18	1,060	-1.70%
2020/07/24	0	0.00	8	13.74	13.50	-8	1,028	-0.78%
2020/07/22	0	0.00	1	13.75	13.70	-1	1,007	-0.10%
2020/07/13	0	0.00	29	13.20	13.20	-29	965	-3.00%
2020/07/09	0	0.00	4	13.40	13.35	-4	973	-0.41%
2020/07/07	50	13.40	2	13.25	13.35	48	974	4.92%
2020/06/30	0	0.00	21.7	12.85	12.90	-21.7	969	-2.24%
2020/06/19	2	12.90	0	0.00	12.90	2	1,011	0.20%
2020/06/12	1	12.50	0	0.00	12.80	1	1,027	0.10%
2020/06/11	0	0.00	114	12.81	12.80	-114	1,021	-11.16%	大賣/鉅額交易
2020/06/09	2	13.00	12.2	13.00	13.00	-10.2	1,009	-1.01%
2020/06/03	2	12.60	1	12.70	12.70	1	983	0.10%
2020/06/01	0	0.00	4	12.03	12.00	-4	947	-0.42%
2020/05/29	4	11.88	0	0.00	11.65	4	934	0.43%
2020/05/27	0	0.00	6	11.95	11.95	-6	919	-0.65%
2020/05/26	6	11.90	0	0.00	11.95	6	928	0.65%
2020/05/22	24	11.97	0	0.00	11.80	24	919	2.61%
2020/05/21	3	11.80	1.5	12.00	12.00	1.5	893	0.17%
2020/05/15	2	11.55	0	0.00	11.55	2	851	0.23%
2020/05/14	5	11.40	0	0.00	11.35	5	844	0.59%
2020/05/12	2	11.40	0	0.00	11.40	2	840	0.24%
2020/05/11	1	11.70	0	0.00	11.70	1	821	0.12%
2020/04/29	7	10.57	8	10.69	10.75	-1	762	-0.13%
2020/04/28	6	10.50	0	0.00	10.50	6	759	0.79%
2020/04/27	5	10.35	0	0.00	10.35	5	762	0.66%
2020/04/23	3	10.00	0.1	10.20	10.25	2.9	768	0.38%
2020/04/21	1	10.05	0	0.00	9.94	1	762	0.13%
2020/04/15	3	10.55	0	0.00	10.55	3	768	0.39%
2020/04/13	0	0.00	50	10.40	10.60	-50	744	-6.72%
2020/04/10	50	10.52	0	0.00	10.60	50	736	6.79%
2020/04/06	1	9.85	0	0.00	9.91	1	710	0.14%
2020/04/01	0	0.00	5	9.83	9.80	-5	706	-0.71%
2020/03/30	1	9.47	1	9.77	9.75	0	696	0.00%
2020/03/26	0	0.00	100	9.61	9.58	-100	679	-14.71%
2020/03/25	0	0.00	33	9.73	9.75	-33	671	-4.91%
2020/03/23	1	9.23	0	0.00	9.21	1	680	0.15%
2020/03/20	0	0.00	84	9.66	9.62	-84	678	-12.38%
2020/03/19	4	9.37	0	0.00	9.12	4	675	0.59%
2020/03/17	1	10.00	25	9.85	9.91	-24	648	-3.70%
2020/03/16	1	10.40	0	0.00	10.20	1	636	0.16%
2020/03/13	11	10.28	227	10.34	10.50	-216	631	-34.22%	大賣/鉅額交易
2020/03/12	15	11.34	0	0.00	11.35	15	599	2.50%
2020/03/11	5	12.05	0	0.00	11.95	5	580	0.86%
2020/03/10	2	11.95	0	0.00	12.10	2	581	0.34%
2020/03/09	2	12.15	0	0.00	12.20	2	573	0.35%
2020/03/02	2	12.30	0	0.00	12.30	2	613	0.33%
2020/02/26	3	12.60	0	0.00	12.50	3	601	0.50%
2020/02/14	1	12.75	5	12.75	12.75	-4	856	-0.47%
2020/02/07	2	12.50	0	0.00	12.50	2	862	0.23%
2020/01/17	0	0.00	0.4	13.15	13.15	-0.4	857	-0.05%
2020/01/06	1	13.15	0	0.00	13.05	1	906	0.11%
2020/01/02	0	0.00	5	13.40	13.35	-5	897	-0.56%
2019/12/26	2	13.05	0	0.00	13.00	2	876	0.23%
2019/12/20	2	12.75	18	12.75	12.75	-16	950	-1.68%
2019/12/19	6	12.70	0	0.00	12.80	6	947	0.63%
2019/12/18	11	12.84	0	0.00	12.85	11	948	1.16%
2019/12/17	6	12.95	0	0.00	12.95	6	946	0.63%
2019/12/16	2	12.95	0	0.00	12.90	2	945	0.21%
2019/12/12	8	13.00	0	0.00	12.95	8	962	0.83%
2019/12/11	2	13.03	0	0.00	13.00	2	968	0.21%
2019/12/10	0	0.00	6	13.10	13.10	-6	970	-0.62%
2019/12/06	3	13.02	0	13.00	13.05	3	1,007	0.30%
2019/12/04	3	13.00	0	0.00	13.00	3	1,026	0.29%
2019/11/29	3	13.03	0	0.00	13.00	3	1,035	0.29%
2019/11/27	3	13.05	0	0.00	13.00	3	1,038	0.29%
2019/11/26	15	13.20	0	0.00	13.15	15	1,006	1.49%
2019/11/21	2	13.35	0	0.00	13.10	2	1,056	0.19%
2019/11/20	1	12.85	1	12.90	13.10	0	1,006	0.00%
2019/11/19	1	12.95	0	0.00	12.95	1	999	0.10%
2019/11/15	0	0.00	1	13.45	13.40	-1	950	-0.11%
2019/11/14	12	13.60	0	0.00	13.50	12	955	1.26%
2019/11/12	1	14.95	0	0.00	15.00	1	947	0.11%
2019/11/11	2	14.95	0	0.00	14.95	2	1,117	0.18%
2019/11/07	1	15.10	0	0.00	15.05	1	1,153	0.09%
2019/11/04	0	0.00	1.7	15.20	15.05	-1.7	1,225	-0.14%
2019/10/25	0	0.00	18	15.05	15.00	-18	1,535	-1.17%
2019/10/24	0	0.00	27	15.00	15.05	-27	1,551	-1.74%
2019/10/23	11	14.99	0	0.00	15.00	11	1,562	0.70%
2019/10/21	0	0.00	3	15.15	15.25	-3	1,576	-0.19%
2019/10/17	20	15.00	6	15.03	15.00	14	1,564	0.89%
2019/10/16	0	0.00	2	14.85	14.85	-2	1,569	-0.13%
2019/10/08	0	0.00	2	14.70	14.65	-2	1,641	-0.12%
2019/10/07	0	0.00	13	14.65	14.65	-13	1,661	-0.78%
2019/10/04	0	0.00	7	14.60	14.55	-7	1,692	-0.41%
2019/10/02	0	0.00	2	14.55	14.50	-2	1,744	-0.11%
2019/09/27	3	14.32	17	14.35	14.25	-14	1,764	-0.79%
2019/09/26	3	14.55	0	0.00	14.50	3	1,744	0.17%
2019/09/25	5	14.66	0	0.00	14.70	5	1,728	0.29%
2019/09/24	2	14.75	8	14.75	14.80	-6	1,735	-0.35%
2019/09/20	21	14.80	0	0.00	14.75	21	1,784	1.18%
2019/09/17	9	14.90	0	0.00	14.85	9	1,792	0.50%
2019/09/16	1	15.00	2	15.00	14.95	-1	1,796	-0.06%
2019/09/11	4	14.90	0	0.00	14.90	4	1,814	0.22%
2019/09/03	0	0.00	6	15.10	15.00	-6	1,900	-0.32%
2019/09/02	1	15.00	0	0.00	15.10	1	1,909	0.05%
2019/08/27	12	15.10	0	0.00	15.00	12	1,963	0.61%
2019/08/26	1	15.15	1	15.30	15.20	0	1,970	0.00%
2019/08/16	5	14.95	4	15.20	15.30	1	2,607	0.04%
2019/08/15	5	14.65	0	0.00	14.80	5	2,594	0.19%
2019/08/14	27	15.19	3	15.27	15.00	24	2,582	0.93%
2019/08/13	10	16.13	5	16.20	16.15	5	2,511	0.20%
2019/08/01	10	16.45	0	0.00	16.55	10	2,740	0.36%
2019/07/31	12	17.34	0	0.00	17.40	12	2,716	0.44%
2019/07/30	7	17.89	1	17.95	17.50	6	2,630	0.23%
2019/07/29	5	17.65	0	0.00	17.80	5	2,504	0.20%
2019/07/26	10	17.50	10	17.55	17.60	0	2,462	0.00%
2019/07/23	0	0.00	8	17.55	17.50	-8	2,426	-0.33%
2019/07/18	0	0.00	5	17.65	17.65	-5	2,384	-0.21%
2019/07/17	0	0.00	5	17.45	17.55	-5	2,361	-0.21%
2019/07/15	0	0.00	12	17.48	17.50	-12	2,314	-0.52%
2019/07/11	0	0.00	0.1	17.45	17.40	-0.1	2,306	0.00%
2019/07/10	0	0.00	10	17.55	17.50	-10	2,293	-0.44%
2019/07/09	9	17.39	4	17.46	17.40	5	2,270	0.22%
2019/07/05	1	17.10	11	17.28	17.25	-10	2,249	-0.44%
2019/07/04	3	17.05	0	0.00	17.05	3	2,238	0.13%
2019/07/01	5	17.05	10	17.20	17.10	-5	2,280	-0.22%
2019/06/27	0	0.00	10	17.20	17.15	-10	2,232	-0.45%
2019/06/21	10	17.05	0	0.00	16.90	10	2,278	0.44%
2019/06/18	2	16.80	0	0.00	16.85	2	2,358	0.08%
2019/06/17	2	16.85	0	0.00	16.80	2	2,349	0.09%
2019/06/13	8	16.83	0	0.00	16.95	8	2,357	0.34%
2019/06/12	20	16.98	0	0.00	16.95	20	2,330	0.86%
2019/06/11	1	17.30	6	17.23	17.10	-5	2,293	-0.22%
2019/06/10	0	0.00	4	17.05	17.00	-4	2,255	-0.18%
2019/06/06	2	16.95	1	16.95	16.95	1	2,245	0.04%
2019/06/05	1	17.30	11	17.10	17.05	-10	2,229	-0.45%
2019/06/04	15	17.15	10	17.25	17.25	5	2,223	0.22%
2019/06/03	0	0.00	5	17.05	17.25	-5	2,205	-0.23%
2019/05/30	0	0.00	10	17.10	17.10	-10	2,159	-0.46%
2019/05/29	15	17.07	21	17.21	16.95	-6	2,131	-0.28%
2019/05/28	39	17.34	15	17.30	17.40	24	2,063	1.16%
2019/05/27	22	17.33	7	17.46	17.85	15	1,976	0.76%
2019/05/24	1	16.60	10	16.81	17.00	-9	1,707	-0.53%
2019/05/23	13	16.16	0	0.00	16.20	13	1,507	0.86%
2019/05/22	0	0.00	2	16.30	16.30	-2	1,498	-0.13%
2019/05/20	46	16.37	1	16.35	16.15	45	1,467	3.07%
2019/05/17	30	16.15	6	16.31	16.55	24	1,370	1.75%
2019/05/16	0	0.00	20	16.00	15.85	-20	1,158	-1.73%
2019/05/14	32	15.65	2	15.85	15.80	30	1,111	2.70%
2019/05/13	21	15.58	3	15.85	15.70	18	1,108	1.62%
2019/05/08	10	15.15	0	0.00	15.20	10	1,070	0.93%
2019/04/24	1	15.25	0	0.00	15.25	1	1,189	0.08%
2019/04/23	2	15.15	0	0.00	15.20	2	1,188	0.17%
2019/04/22	3	15.15	0	0.00	15.15	3	1,184	0.25%
2019/04/19	6	15.10	0	0.00	15.15	6	1,201	0.50%
2019/04/16	1	15.40	0	15.35	15.40	1	1,181	0.08%
2019/04/15	2	15.50	0	0.00	15.55	2	1,172	0.17%
2019/04/11	2	15.80	20	15.70	15.60	-18	1,151	-1.56%
2019/04/10	2	16.00	0	0.00	16.00	2	1,132	0.18%
2019/04/09	0	0.00	10	16.20	16.25	-10	1,119	-0.89%
2019/04/03	0	0.00	2	16.00	15.95	-2	1,095	-0.18%
2019/03/28	2	15.65	0	0.00	15.80	2	1,042	0.19%
2019/03/27	0	0.00	7	15.69	15.85	-7	1,031	-0.68%
2019/03/26	0	0.00	3	15.40	15.55	-3	1,002	-0.30%
2019/03/22	6	14.96	3	14.97	15.10	3	920	0.33%
2019/03/21	1	15.60	0	0.00	15.60	1	834	0.12%
2019/03/19	0	0.00	3	15.55	15.55	-3	854	-0.35%
2019/03/18	3	15.40	0	0.00	15.40	3	842	0.36%
2019/03/07	0	0.00	2	15.25	15.30	-2	846	-0.24%
2019/03/04	1	15.10	1	15.10	15.15	0	835	0.00%
2019/02/27	2	14.90	0	0.00	15.00	2	828	0.24%
2019/02/26	1	15.05	3	15.05	15.00	-2	826	-0.24%
2019/02/22	0	0.00	1	14.60	14.60	-1	792	-0.13%
2019/02/21	2	14.60	0	0.00	14.60	2	789	0.25%
2019/02/20	0	0.00	1	14.60	14.60	-1	796	-0.13%
2019/02/19	0.5	14.55	0	0.00	14.55	0.5	797	0.07%
2019/02/18	1	14.50	0	0.00	14.50	1	862	0.12%
2019/02/15	1	14.60	5	14.65	14.65	-4	883	-0.45%
2019/02/13	0	0.00	2	14.70	14.70	-2	882	-0.23%
2019/02/12	0	0.00	3	14.60	14.60	-3	865	-0.35%
2019/01/29	0	0.00	3	14.60	14.65	-3	813	-0.37%
2019/01/22	10	14.38	0	0.00	14.45	10	768	1.30%
2019/01/17	0	0.00	2	14.30	14.25	-2	733	-0.27%
2019/01/14	5	14.00	0	0.00	14.05	5	735	0.68%
2019/01/09	0	0.00	0.5	14.05	14.10	-0.5	772	-0.07%
2019/01/07	1	13.95	1	14.05	14.05	0	783	0.00%
2018/12/28	1	14.00	1	14.00	14.10	0	851	0.00%
2018/12/27	0	0.00	1	14.00	14.00	-1	871	-0.11%
2018/12/26	1	13.95	1	13.90	13.90	0	871	0.00%
2018/12/25	10	13.95	0	0.00	13.90	10	866	1.15%
2018/12/20	0	0.00	1	14.05	14.10	-1	924	-0.11%
2018/12/17	1	14.20	0	0.00	14.25	1	941	0.11%
2018/12/14	1	14.35	0	0.00	14.25	1	957	0.10%
2018/12/13	1	14.25	1	14.40	14.40	0	964	0.00%
2018/12/12	1	14.25	1	14.25	14.30	0	948	0.00%
2018/12/11	1	14.05	1	14.15	14.15	0	935	0.00%
2018/12/10	1	14.05	0	0.00	14.15	1	929	0.11%
2018/12/06	6	14.18	1	14.20	14.10	5	935	0.53%
2018/12/05	0	0.00	5	14.30	14.30	-5	931	-0.54%
2018/12/03	1	14.30	0	0.00	14.25	1	957	0.10%
2018/11/30	24	14.17	0	0.00	14.15	24	947	2.53%
2018/11/28	1	14.20	0	0.00	14.25	1	965	0.10%
2018/11/26	0	0.00	1	14.15	14.10	-1	1,060	-0.09%
2018/11/23	1	14.10	0	0.00	14.00	1	1,169	0.09%
2018/11/19	1	14.25	0	0.00	14.20	1	1,158	0.09%
2018/11/15	0	0.00	1	14.15	14.25	-1	1,135	-0.09%
2018/11/14	0	0.00	20	13.58	13.85	-20	1,067	-1.87%
2018/11/13	0	0.00	11	13.25	13.30	-11	1,042	-1.05%
2018/11/08	0	0.00	2	13.45	13.40	-2	1,044	-0.19%
2018/11/06	0	0.00	2	13.25	13.30	-2	1,054	-0.19%
2018/11/02	0	0.00	2	13.15	13.20	-2	1,048	-0.19%
2018/11/01	2	12.95	0	0.00	12.95	2	1,055	0.19%
2018/10/26	21	12.97	0	0.00	12.85	21	1,048	2.00%
2018/10/25	4	13.01	1	13.00	13.00	3	1,063	0.28%
2018/10/24	1	13.45	1	13.40	13.35	0	1,068	0.00%
2018/10/23	10	13.53	0	0.00	13.50	10	1,070	0.93%
2018/10/22	2	13.85	1	13.90	13.75	1	1,075	0.09%
2018/10/19	0	0.00	20	13.80	14.00	-20	1,071	-1.87%
2018/10/11	1	13.40	8	13.39	13.20	-7	991	-0.71%
2018/10/09	1	13.90	2	14.03	14.00	-1	957	-0.10%
2018/10/08	1	13.95	0	0.00	13.95	1	948	0.11%
2018/10/05	4	14.00	3	14.10	13.85	1	943	0.11%
2018/10/04	0	0.00	1	14.15	14.10	-1	921	-0.11%
2018/10/02	1	14.20	0	0.00	14.15	1	913	0.11%
2018/09/28	0	0.00	4	14.23	14.15	-4	890	-0.45%
2018/09/27	1	14.10	0	0.00	14.05	1	865	0.12%
2018/09/26	1	13.90	21	14.00	14.05	-20	855	-2.34%
2018/09/25	3	14.00	30	13.95	13.85	-27	848	-3.18%
2018/09/21	1	13.85	31	13.90	13.85	-30	842	-3.56%
2018/09/20	0	0.00	10	13.95	13.80	-10	842	-1.19%
2018/09/19	1	13.85	6	13.94	13.90	-5	827	-0.60%
2018/09/18	0	0.00	1	13.80	13.70	-1	821	-0.12%
2018/09/13	1	13.60	0	0.00	13.80	1	833	0.12%
2018/09/12	3	13.55	0	0.00	13.55	3	828	0.36%
2018/09/11	1	13.30	1	13.35	13.45	0	837	0.00%
2018/09/10	2	13.35	15	13.20	13.30	-13	851	-1.53%
2018/09/07	6	13.60	0	0.00	13.50	6	841	0.71%
2018/09/06	0	0.00	1	13.85	13.80	-1	831	-0.12%
2018/09/05	1	14.05	0	0.00	13.85	1	829	0.12%
2018/08/31	0	0.00	1	13.85	13.95	-1	741	-0.13%
2018/08/30	7	13.85	16	13.77	13.85	-9	729	-1.23%
2018/08/28	0	0.00	1	13.15	13.15	-1	635	-0.16%
2018/08/10	0	0.00	1	12.90	12.85	-1	739	-0.14%
2018/08/08	0	0.00	8	12.95	13.00	-8	764	-1.05%
2018/08/07	8	12.70	0	0.00	12.70	8	774	1.03%
2018/08/03	0	0.00	1	12.85	12.85	-1	809	-0.12%
2018/08/02	0	0.00	1	12.75	12.75	-1	810	-0.12%
2018/08/01	14	13.16	0	0.00	13.30	14	805	1.74%
2018/07/30	1	13.20	0	0.00	13.20	1	776	0.13%
2018/07/27	10	13.20	0	0.00	13.20	10	804	1.24%
2018/07/26	10	13.20	0	0.00	13.30	10	804	1.24%
2018/07/25	9	13.20	0	0.00	13.25	9	807	1.11%
2018/07/23	8	13.25	0	13.20	13.20	8	922	0.87%
2018/07/17	1	12.95	0	0.00	13.00	1	977	0.10%
2018/07/12	4	12.90	0	0.00	12.95	4	1,065	0.38%
2018/07/11	14	12.93	0	0.00	12.90	14	1,083	1.29%
2018/07/10	12	13.04	0	0.00	13.00	12	1,157	1.04%
2018/07/09	20	12.90	0	0.00	13.00	20	1,198	1.67%
2018/07/06	0	0.00	6	12.90	12.90	-6	1,229	-0.49%
2018/07/03	2	13.00	0	0.00	12.95	2	1,278	0.16%
2018/06/29	1	13.05	1	13.10	13.15	0	1,382	0.00%
2018/06/28	0	0.00	1	13.10	13.05	-1	1,478	-0.07%
2018/06/27	1	13.05	0	0.00	13.05	1	1,663	0.06%
2018/06/25	1	13.10	8	13.06	13.10	-7	1,669	-0.42%
2018/06/21	0	0.00	1	13.20	13.20	-1	1,691	-0.06%
2018/06/20	1	13.20	0	0.00	13.10	1	1,702	0.06%
2018/06/15	1	13.40	0	0.00	13.35	1	1,698	0.06%
2018/06/14	34	13.45	1	13.40	13.35	33	1,706	1.93%
2018/06/13	3	13.60	2	13.58	13.55	1	1,702	0.06%
2018/06/12	12	13.55	0	0.00	13.55	12	1,710	0.70%
2018/06/11	3	13.57	1	13.65	13.60	2	1,757	0.11%
2018/06/07	21	13.53	12	13.55	13.45	9	1,761	0.51%
2018/06/06	25	13.39	0	0.00	13.45	25	1,766	1.42%
2018/06/05	10	13.45	0	0.00	13.30	10	1,767	0.57%
2018/06/04	10	13.45	0	0.00	13.45	10	1,751	0.57%
2018/06/01	9	13.43	2	13.40	13.35	7	1,751	0.40%
2018/05/31	1	13.15	0	0.00	13.20	1	1,712	0.06%
2018/05/29	1	13.25	0	0.00	13.30	1	1,717	0.06%
2018/05/18	0	0.00	30	13.50	13.55	-30	1,800	-1.67%
2018/05/17	0	0.00	10	13.41	13.40	-10	1,836	-0.54%
2018/05/16	0	0.00	1	13.35	13.35	-1	1,843	-0.05%
2018/05/15	1	13.20	10	13.25	13.25	-9	1,848	-0.49%
2018/05/14	0	0.00	1	13.05	12.95	-1	1,889	-0.05%
2018/05/11	2	12.93	5.2	12.96	12.90	-3.2	1,894	-0.17%
2018/05/09	9	13.00	0	0.00	13.00	9	1,900	0.47%
2018/05/08	0	0.00	0.3	13.15	13.10	-0.3	1,918	-0.02%
2018/05/04	1	13.20	0	0.00	13.15	1	1,933	0.05%
2018/05/03	0	0.00	1	13.10	13.20	-1	1,905	-0.05%
2018/05/02	1	13.20	0	0.00	13.15	1	1,908	0.05%
2018/04/30	5	13.41	4	13.49	13.20	1	1,915	0.05%
2018/04/26	1	13.05	1	12.80	12.80	0	1,911	0.00%
2018/04/25	1	12.75	0	0.00	12.90	1	1,936	0.05%
2018/04/24	2	12.90	1	13.05	12.80	1	1,945	0.05%
2018/04/20	4	13.34	2	13.38	13.45	2	1,967	0.10%
2018/04/19	0	0.00	6	13.45	13.35	-6	1,982	-0.30%
2018/04/18	2	13.20	2	13.28	13.25	0	1,993	0.00%
2018/04/17	3	12.93	4	13.01	12.90	-1	1,974	-0.05%
2018/04/13	1	13.60	1	13.40	13.35	0	1,962	0.00%
2018/04/11	1	13.85	0	0.00	13.75	1	2,009	0.05%
2018/04/09	6	13.95	0	0.00	13.85	6	2,050	0.29%
2018/04/03	4	13.75	0	0.00	13.90	4	2,067	0.19%
2018/04/02	1	13.90	0	0.00	13.85	1	2,021	0.05%
2018/03/30	8	14.57	4	14.65	14.55	4	1,891	0.21%
2018/03/23	2	15.75	0	0.00	15.70	2	1,723	0.12%
2018/03/22	5	16.10	0	0.00	15.95	5	1,753	0.29%
2018/03/21	10	16.00	0	0.00	15.95	10	1,750	0.57%
2018/03/20	2	15.90	10	15.85	15.95	-8	1,754	-0.46%
2018/03/15	0	0.00	2	16.25	16.25	-2	1,848	-0.11%
2018/03/14	2	15.95	0	0.00	15.90	2	1,800	0.11%
2018/03/12	15	16.00	0	0.00	15.95	15	1,802	0.83%
2018/03/02	2	15.60	0	0.00	15.65	2	2,068	0.10%
2018/03/01	2	15.75	0	0.00	15.90	2	2,088	0.10%
2018/02/27	7	15.94	0	0.00	15.95	7	2,147	0.33%
2018/02/26	2	16.10	0	0.00	16.10	2	2,186	0.09%
2018/02/12	3	15.02	0	0.00	15.10	3	2,176	0.14%
2018/02/05	3	15.95	0	0.00	15.90	3	2,104	0.14%
2018/02/01	0	0.00	0.2	16.15	16.20	-0.2	2,170	-0.01%
2018/01/30	0	0.00	1	16.45	16.45	-1	2,179	-0.05%
2018/01/29	10	16.75	0	0.00	16.70	10	2,172	0.46%
2018/01/25	1	16.60	1	16.65	16.60	0	2,176	0.00%
2018/01/24	0	0.00	11	16.41	16.55	-11	2,189	-0.50%
2018/01/23	3	16.35	0	0.00	16.45	3	2,199	0.14%
2018/01/22	3	16.75	0	0.00	16.70	3	2,239	0.13%
2018/01/19	0	0.00	3	17.20	17.10	-3	2,234	-0.13%
2018/01/18	2	17.25	6	17.38	17.25	-4	2,216	-0.18%
2018/01/17	5.5	17.25	3	17.40	17.40	2.5	2,230	0.11%
2018/01/16	4	17.14	0	0.00	17.40	4	2,211	0.18%
2018/01/15	7	17.14	0	0.00	17.10	7	2,182	0.32%
2018/01/12	0	0.00	12	17.22	17.20	-12	2,159	-0.56%
2018/01/11	19	17.23	0	0.00	17.15	19	2,143	0.89%
2018/01/10	1	17.20	1	17.20	17.25	0	2,144	0.00%
2018/01/09	3	17.15	0	0.00	17.20	3	2,128	0.14%
2018/01/08	4	17.65	11	17.60	17.75	-7	2,079	-0.34%
2018/01/04	0	0.00	1.2	16.74	16.80	-1.2	2,003	-0.06%
2018/01/03	11	16.60	0	0.00	16.60	11	1,978	0.56%
2018/01/02	0	0.00	1	16.50	16.50	-1	1,963	-0.05%