正文 (4906)-凱基-松山券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.40
漲跌
▲0.20
漲幅
+0.57%
成交量
17,070張
產業
上市通信網路類股
595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

正文 (4906)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/22	15	35.98	9	35.74	35.40	6	6,864	0.09%
2024/05/21	13	35.01	3	34.95	35.20	10	6,687	0.15%
2024/05/20	9	35.37	6	35.06	35.50	3	6,642	0.04%
2024/05/17	4	33.98	1	34.10	34.10	3	6,333	0.05%
2024/05/16	4	34.00	0	0.00	34.15	4	6,340	0.06%
2024/05/15	0	0.00	5	34.05	33.95	-5	6,340	-0.08%
2024/05/14	0	0.00	10	34.10	34.15	-10	6,384	-0.16%
2024/05/13	0	0.00	2	33.60	33.90	-2	6,420	-0.03%
2024/05/10	0	0.00	2	33.15	33.40	-2	6,626	-0.03%
2024/04/30	1.5	33.37	0	0.00	33.25	1.5	7,018	0.02%
2024/04/26	2	32.60	2	32.80	32.80	0	7,230	0.00%
2024/04/25	1	32.65	0	0.00	32.50	1	7,275	0.01%
2024/04/24	0	0.00	1	32.85	33.00	-1	7,337	-0.01%
2024/04/23	2	32.35	0	0.00	32.55	2	7,404	0.03%
2024/04/22	1	32.05	1	32.45	32.25	0	7,631	0.00%
2024/04/18	1	32.85	0	0.00	33.15	1	7,725	0.01%
2024/04/17	2	33.05	0	0.00	32.95	2	7,742	0.03%
2024/04/16	15	32.80	0	0.00	32.70	15	7,740	0.19%
2024/04/15	2	34.10	0	0.00	34.10	2	7,693	0.03%
2024/04/12	12	34.74	5	34.75	34.55	7	7,674	0.09%
2024/04/10	10	34.63	1	34.70	34.70	9	7,709	0.12%
2024/04/09	3	34.30	0	0.00	34.05	3	7,659	0.04%
2024/04/08	0	0.00	2	34.05	34.05	-2	7,608	-0.03%
2024/04/02	5	34.05	1	34.40	34.10	4	7,621	0.05%
2024/04/01	2	34.65	0	34.50	34.55	2	7,594	0.03%
2024/03/29	0	0.00	2	34.15	34.10	-2	7,575	-0.03%
2024/03/28	10	34.30	2	34.40	34.20	8	7,639	0.10%
2024/03/27	1	34.40	1	34.60	34.40	0	7,680	0.00%
2024/03/26	0	34.65	0	0.00	34.40	0	7,678	0.00%
2024/03/25	1	35.20	0	0.00	35.30	1	7,627	0.01%
2024/03/22	10	35.15	0	0.00	35.10	10	7,653	0.13%
2024/03/21	0	0.00	1	34.90	34.80	-1	7,663	-0.01%
2024/03/20	2	35.33	0	0.00	34.90	2	7,731	0.03%
2024/03/18	1	34.80	5	34.80	35.10	-4	8,333	-0.05%
2024/03/15	2	34.45	0	0.00	34.30	2	8,602	0.02%
2024/03/14	5	35.10	6	35.23	34.90	-1	8,679	-0.01%
2024/03/13	9	35.79	1	35.95	35.65	8	8,912	0.09%
2024/03/12	5	36.21	0	0.00	36.15	5	8,880	0.06%
2024/03/11	1	36.05	7	36.25	36.15	-6	8,786	-0.07%
2024/03/08	8	36.14	1	36.00	35.95	7	8,713	0.08%
2024/03/07	13	38.30	1	38.75	36.80	12	8,577	0.14%
2024/03/06	10.1	38.44	1	38.35	38.35	9.1	8,253	0.11%
2024/03/05	35	39.69	15	39.91	39.50	20	7,969	0.25%
2024/03/04	2	37.85	44.1	37.95	38.70	-42.1	6,493	-0.65%
2024/02/26	0	0.00	1	36.30	36.00	-1	5,965	-0.02%
2024/02/23	5	36.55	1	35.90	35.90	4	5,955	0.07%
2024/02/22	0	0.00	17	36.44	36.35	-17	6,002	-0.28%
2024/02/21	6	35.98	1	36.20	36.05	5	5,965	0.08%
2024/02/19	0	0.00	2	35.90	35.95	-2	5,940	-0.03%
2024/02/16	0	0.00	5	35.75	35.65	-5	5,922	-0.08%
2024/02/15	4	35.15	46	35.50	35.70	-42	5,925	-0.71%
2024/02/05	19	35.50	19	35.15	35.10	0	5,887	0.00%
2024/02/02	25	36.34	6	36.09	36.00	19	5,862	0.32%
2024/02/01	4	36.29	0	0.00	36.20	4	5,732	0.07%
2024/01/31	0	0.00	1	35.60	35.60	-1	5,626	-0.02%
2024/01/30	2	35.55	0	0.00	35.75	2	5,649	0.04%
2024/01/29	0	0.00	1	35.50	35.80	-1	5,636	-0.02%
2024/01/26	6	35.25	0	0.00	35.00	6	5,682	0.11%
2024/01/24	3	36.05	9	35.97	35.80	-6	5,703	-0.11%
2024/01/23	1	35.80	1	36.00	35.90	0	5,671	0.00%
2024/01/19	1	34.90	1	34.70	34.80	0	5,467	0.00%
2024/01/18	4	35.40	4	35.10	35.20	0	5,445	0.00%
2024/01/17	1	35.20	1	35.30	35.35	0	5,398	0.00%
2024/01/16	1	36.00	9	35.64	36.00	-8	5,340	-0.15%
2024/01/15	1	35.00	1	35.00	35.00	0	5,112	0.00%
2024/01/09	1	33.70	0	0.00	33.25	1	5,131	0.02%
2024/01/08	7	33.79	0	0.00	33.75	7	5,171	0.14%
2023/12/29	1	34.50	0	0.00	34.50	1	5,341	0.02%
2023/12/28	1	34.80	0	0.00	34.80	1	5,364	0.02%
2023/12/27	1	34.55	0	0.00	34.55	1	5,396	0.02%
2023/12/26	1	34.85	0	0.00	34.85	1	5,538	0.02%
2023/12/25	1	34.55	5	34.95	34.60	-4	5,548	-0.07%
2023/12/22	5	35.80	1	35.65	35.55	4	5,530	0.07%
2023/12/21	1	35.35	0	0.00	35.60	1	5,535	0.02%
2023/12/20	1	35.85	0	0.00	35.95	1	5,661	0.02%
2023/12/18	2	36.38	0	0.00	35.80	2	5,740	0.03%
2023/12/15	4	36.53	0	0.00	36.20	4	5,810	0.07%
2023/12/14	16	36.83	2	37.03	36.90	14	5,830	0.24%
2023/12/13	14	36.06	16	36.63	36.35	-2	5,593	-0.04%
2023/12/12	2	34.85	14	35.21	35.75	-12	5,399	-0.22%
2023/12/11	4	34.19	6	34.48	34.30	-2	5,452	-0.04%
2023/12/08	20.1	35.42	1	35.25	35.70	19.1	5,430	0.35%
2023/12/07	1	34.48	5	34.50	34.50	-4	5,303	-0.08%
2023/12/06	2	34.20	0	0.00	34.15	2	5,386	0.04%
2023/12/05	1	34.05	0	0.00	33.95	1	5,485	0.02%
2023/12/04	3	34.45	0	0.00	34.25	3	5,826	0.05%
2023/12/01	0	0.00	2	34.10	34.10	-2	6,234	-0.03%
2023/11/30	1	34.15	0	0.00	34.05	1	6,330	0.02%
2023/11/29	0	0.00	1	34.20	34.20	-1	6,567	-0.02%
2023/11/28	2	34.35	0	0.00	34.40	2	6,905	0.03%
2023/11/22	1	34.35	0	0.00	34.65	1	8,732	0.01%
2023/11/21	1	34.70	1	35.05	34.60	0	9,605	0.00%
2023/11/20	0	0.00	4	34.15	34.30	-4	9,947	-0.04%
2023/11/16	2	33.50	0	0.00	33.40	2	10,727	0.02%
2023/11/15	0	0.00	0.2	33.25	33.10	-0.2	11,172	0.00%
2023/11/14	1	32.80	0	0.00	33.15	1	11,272	0.01%
2023/11/13	0	0.00	1	32.65	32.75	-1	11,342	-0.01%
2023/11/10	1	32.75	0	0.00	32.70	1	11,360	0.01%
2023/11/09	3	32.87	0	0.00	32.90	3	11,392	0.03%
2023/11/08	2	33.50	0	0.00	33.30	2	11,367	0.02%
2023/11/07	1.1	33.45	0	0.00	33.45	1.1	11,416	0.01%
2023/11/06	3	33.87	2	33.90	33.90	1	11,542	0.01%
2023/11/03	2.1	34.63	2	34.63	34.25	0.1	11,956	0.00%
2023/11/02	2	33.45	0	0.00	33.85	2	11,934	0.02%
2023/11/01	1	32.60	0	0.00	32.60	1	12,043	0.01%
2023/10/31	1	32.65	0	0.00	32.60	1	12,232	0.01%
2023/10/26	1	33.30	0	0.00	33.05	1	12,636	0.01%
2023/10/25	1	33.95	0	0.00	33.70	1	12,669	0.01%
2023/10/23	1	33.25	0	0.00	33.25	1	12,772	0.01%
2023/10/20	1	33.00	0	0.00	33.40	1	12,926	0.01%
2023/10/19	0	0.00	6	33.60	33.65	-6	12,976	-0.05%
2023/10/18	2	33.20	0	0.00	33.45	2	13,018	0.02%
2023/10/17	4	34.19	0	0.00	33.85	4	13,017	0.03%
2023/10/16	2	34.45	0	0.00	34.60	2	13,098	0.02%
2023/10/13	3	35.90	2	35.65	35.35	1	13,160	0.01%
2023/10/12	2	35.48	1	35.70	35.90	1	13,254	0.01%
2023/10/11	1	35.95	2	36.35	36.00	-1	13,271	-0.01%
2023/10/05	0	0.00	2	37.00	37.00	-2	13,382	-0.01%
2023/10/03	2	37.43	0	0.00	37.15	2	13,538	0.01%
2023/10/02	0	0.00	2	37.65	37.85	-2	13,683	-0.01%
2023/09/28	1	36.75	0	0.00	36.45	1	13,866	0.01%
2023/09/27	3	36.47	3	36.68	36.70	0	14,035	0.00%
2023/09/26	0	0.00	6	37.43	37.25	-6	14,314	-0.04%
2023/09/25	0	0.00	1	36.20	37.60	-1	14,810	-0.01%
2023/09/22	4	36.00	7	35.34	36.05	-3	15,164	-0.02%
2023/09/21	10	35.93	1	36.05	35.65	9	15,371	0.06%
2023/09/20	1	36.75	0	0.00	36.60	1	15,626	0.01%
2023/09/19	7	37.48	2	38.05	37.35	5	15,530	0.03%
2023/09/15	6	37.28	1	37.30	37.05	5	15,333	0.03%
2023/09/14	3	38.02	2	38.65	38.05	1	15,132	0.01%
2023/09/13	10.4	37.26	12	37.38	37.70	-1.6	14,807	-0.01%
2023/09/11	0	0.00	3	36.40	36.25	-3	14,568	-0.02%
2023/09/08	5	36.50	11	36.76	37.00	-6	14,723	-0.04%
2023/09/07	2	36.95	2	37.10	37.05	0	14,692	0.00%
2023/09/06	5.1	37.82	8	37.74	37.95	-2.9	14,398	-0.02%
2023/09/05	2	36.52	2	36.98	36.50	0	13,995	0.00%
2023/09/04	1	35.90	2	36.05	36.20	-1	13,935	-0.01%
2023/09/01	2	37.15	8	38.00	37.05	-6	13,756	-0.04%
2023/08/31	5	37.04	7	36.96	37.30	-2	13,628	-0.01%
2023/08/30	1	36.90	0	0.00	36.95	1	13,760	0.01%
2023/08/29	2	36.55	11	36.28	36.25	-9	13,590	-0.07%
2023/08/28	94	38.69	51	38.07	35.90	43	13,326	0.32%
2023/08/25	22	37.19	40	37.59	37.50	-18	12,166	-0.15%
2023/08/24	7	35.81	10	35.88	35.40	-3	11,315	-0.03%
2023/08/23	8	35.64	26	35.44	35.55	-18	10,998	-0.16%
2023/08/22	4	34.49	2	34.15	34.30	2	10,496	0.02%
2023/08/21	4	34.61	9	34.37	34.50	-5	10,182	-0.05%
2023/08/18	3	33.70	1	33.55	32.95	2	9,725	0.02%
2023/08/17	0	0.00	1.3	33.59	33.65	-1.3	9,639	-0.01%
2023/08/16	0	0.00	4	32.80	33.05	-4	9,566	-0.04%
2023/08/15	1	32.85	1	33.30	33.25	0	9,564	0.00%
2023/08/11	2	33.23	1	33.60	32.65	1	9,575	0.01%
2023/08/09	9	34.07	11.5	34.14	33.55	-2.5	9,344	-0.03%
2023/08/08	0	0.00	2	33.28	33.15	-2	8,915	-0.02%
2023/08/07	8	33.03	11	33.22	33.45	-3	8,858	-0.03%
2023/08/04	6	32.58	27	32.78	32.90	-21	8,737	-0.24%
2023/08/02	12	31.54	3	31.93	31.40	9	8,557	0.11%
2023/08/01	0	0.00	10	32.36	32.05	-10	8,426	-0.12%
2023/07/31	1	32.75	2	32.48	32.10	-1	8,343	-0.01%
2023/07/28	10	31.45	0	0.00	31.50	10	8,268	0.12%
2023/07/26	11	31.53	0	0.00	31.35	11	8,211	0.13%
2023/07/25	2	32.15	10	32.45	31.90	-8	8,170	-0.10%
2023/07/24	6	31.21	2	31.55	31.55	4	8,024	0.05%
2023/07/21	0	0.00	2	31.35	31.40	-2	7,964	-0.03%
2023/07/19	10	31.90	10	32.85	31.60	0	7,881	0.00%
2023/07/18	2	32.90	1	32.30	32.25	1	7,838	0.01%
2023/07/17	1	33.20	1	33.30	33.35	0	7,735	0.00%
2023/07/14	1	32.90	1	32.80	32.75	0	7,654	0.00%
2023/07/13	3	32.93	4.5	32.96	32.55	-1.5	7,621	-0.02%
2023/07/12	1	32.30	1	32.40	32.10	0	7,580	0.00%
2023/07/11	6	32.35	0	0.00	32.40	6	7,560	0.08%
2023/07/10	2	32.90	14	32.67	32.80	-12	7,535	-0.16%
2023/07/07	22	33.78	17	33.41	33.55	5	7,398	0.07%
2023/07/06	8	34.06	10.1	34.10	33.65	-2.1	7,318	-0.03%
2023/07/05	4.3	33.37	1	33.40	33.15	3.3	6,999	0.05%
2023/07/04	12.1	33.15	9.5	33.34	33.40	2.6	6,832	0.04%
2023/07/03	17	34.56	27	34.35	34.45	-10	6,528	-0.15%
2023/06/30	6.5	32.77	10	32.72	33.05	-3.5	5,960	-0.06%
2023/06/29	2	31.50	5	31.52	31.50	-3	5,502	-0.05%
2023/06/28	28	31.55	26	31.81	31.25	2	5,288	0.04%
2023/06/27	13	30.00	1	30.20	29.80	12	4,964	0.24%
2023/06/26	2	30.00	10	30.05	30.05	-8	5,017	-0.16%
2023/06/20	4	30.18	5	30.15	30.15	-1	5,100	-0.02%
2023/06/19	5	30.00	0	0.00	30.05	5	5,111	0.10%
2023/06/16	0	0.00	3	30.60	30.50	-3	5,096	-0.06%
2023/06/15	10	30.95	1	31.00	30.90	9	5,072	0.18%
2023/06/14	23	31.01	9	31.01	31.40	14	4,996	0.28%
2023/06/13	11	31.49	1	31.45	31.50	10	4,718	0.21%
2023/06/12	1	31.30	6	31.48	31.30	-5	4,671	-0.11%
2023/06/09	2	31.53	0	0.00	31.80	2	4,657	0.04%
2023/06/08	0	0.00	21	31.35	31.15	-21	4,632	-0.45%
2023/06/07	13	31.73	0	0.00	31.65	13	4,632	0.28%
2023/06/06	20	32.35	0	0.00	32.00	20	4,564	0.44%
2023/06/05	15	33.25	6	33.46	33.45	9	4,354	0.21%
2023/06/02	0	0.00	5	31.50	31.55	-5	4,016	-0.12%
2023/06/01	1	31.50	0	0.00	31.60	1	3,984	0.03%
2023/05/31	2	31.60	1	31.70	31.40	1	3,966	0.03%
2023/05/30	1	31.35	0	0.00	31.15	1	3,928	0.03%
2023/05/29	6	31.48	6	30.80	31.40	0	3,868	0.00%
2023/05/25	5	30.50	1	30.50	30.50	4	3,701	0.11%
2023/05/24	0	0.00	1	30.65	30.65	-1	3,684	-0.03%
2023/05/23	0	0.00	1	30.50	30.65	-1	3,670	-0.03%
2023/05/22	0	0.00	1	30.40	30.50	-1	3,637	-0.03%
2023/05/18	4	30.41	6	30.30	30.40	-2	3,581	-0.06%
2023/05/17	0	0.00	1	29.50	29.65	-1	3,442	-0.03%
2023/05/15	6	29.85	16	29.94	29.75	-10	3,397	-0.29%
2023/05/12	4	29.83	8	30.07	30.15	-4	3,387	-0.12%
2023/05/11	1	29.80	5	29.85	29.70	-4	3,364	-0.12%
2023/05/10	5	30.60	56	30.36	30.25	-51	3,319	-1.54%
2023/05/09	3	29.85	1	29.85	29.90	2	3,249	0.06%
2023/05/08	1	29.30	1	29.45	29.50	0	3,230	0.00%
2023/05/05	4	29.25	1	29.40	29.40	3	3,221	0.09%
2023/05/04	50	29.73	13	29.76	29.65	37	3,183	1.16%
2023/05/03	1	31.10	0	0.00	30.80	1	3,100	0.03%
2023/04/28	3	31.12	3	31.08	31.00	0	3,047	0.00%
2023/04/27	1	31.00	2	31.05	30.95	-1	3,025	-0.03%
2023/04/25	2	30.75	0	0.00	30.80	2	2,993	0.07%
2023/04/24	0	0.00	2	31.43	31.50	-2	2,948	-0.07%
2023/04/21	2	30.60	0	0.00	30.80	2	2,923	0.07%
2023/04/20	3	32.20	3	32.28	32.10	0	2,812	0.00%
2023/04/19	3	32.48	3	32.50	32.50	0	2,764	0.00%
2023/04/17	0	0.00	8	32.29	32.35	-8	2,630	-0.30%
2023/04/14	3	31.85	2	31.83	31.65	1	2,536	0.04%
2023/04/13	6	31.49	0	0.00	31.60	6	2,479	0.24%
2023/04/12	1	31.55	0	0.00	31.80	1	2,441	0.04%
2023/04/11	5	31.85	5	31.33	31.35	0	2,377	0.00%
2023/04/10	2	30.65	4	30.70	30.65	-2	2,219	-0.09%
2023/04/07	2	31.33	1	31.30	31.30	1	2,166	0.05%
2023/04/06	0	0.00	12	31.38	31.40	-12	2,130	-0.56%
2023/03/31	2	31.00	3	30.95	30.90	-1	2,069	-0.05%
2023/03/30	0	0.00	10	30.88	30.85	-10	2,026	-0.49%
2023/03/28	2	30.52	2	30.43	30.25	0	1,916	0.00%
2023/03/27	0	0.00	0	30.20	30.20	0	1,860	0.00%
2023/03/24	2	29.70	2	30.05	29.85	0	1,797	0.00%
2023/03/23	2	29.45	1	29.35	29.45	1	1,721	0.06%
2023/03/22	2	29.30	0	0.00	29.30	2	1,695	0.12%
2023/03/21	9	29.09	10	29.20	29.25	-1	1,674	-0.06%
2023/03/20	0	0.00	10	28.80	29.15	-10	1,639	-0.61%
2023/03/17	0	28.55	0.1	28.45	28.40	-0.1	1,656	0.00%
2023/03/16	10	28.22	0	0.00	28.00	10	1,636	0.61%
2023/03/15	10	28.82	11	29.06	28.65	-1	1,612	-0.06%
2023/03/10	6	28.52	2	28.58	28.50	4	1,517	0.26%
2023/03/08	0	0.00	2	28.50	28.65	-2	1,476	-0.14%
2023/03/07	0	0.00	4	28.53	28.45	-4	1,491	-0.27%
2023/03/02	0	0.00	30	28.02	28.05	-30	1,457	-2.06%
2023/03/01	0	0.00	3	27.75	27.65	-3	1,483	-0.20%
2023/02/24	4	27.70	0	0.00	27.70	4	1,587	0.25%
2023/02/23	3	27.90	0	0.00	27.80	3	1,601	0.19%
2023/02/21	0	0.00	3	28.00	28.00	-3	1,641	-0.18%
2023/02/17	8	27.81	3	27.90	28.05	5	1,656	0.30%
2023/02/14	2	27.70	0	0.00	27.70	2	1,789	0.11%
2023/02/08	0	0.00	0.1	28.00	28.00	-0.1	1,903	0.00%
2023/02/01	13	27.85	0	0.00	27.95	13	1,856	0.70%
2023/01/30	3	27.20	0	0.00	27.20	3	1,819	0.16%
2023/01/17	20	26.90	2	26.85	26.85	18	1,823	0.99%
2023/01/16	0	0.00	1	27.00	26.95	-1	1,821	-0.05%
2023/01/13	1	27.20	0	0.00	26.85	1	1,860	0.05%
2023/01/12	0	0.00	3	27.55	27.45	-3	1,865	-0.16%
2023/01/11	5	27.59	3	27.57	27.60	2	1,877	0.11%
2023/01/10	1	27.70	6	27.81	27.70	-5	1,888	-0.26%
2023/01/09	1	28.00	0	0.00	27.95	1	1,911	0.05%
2023/01/06	0	0.00	5	27.90	27.85	-5	1,930	-0.26%
2023/01/03	0	0.00	1	27.50	27.50	-1	2,027	-0.05%
2022/12/30	6	27.48	0	0.00	27.40	6	2,049	0.29%
2022/12/28	0.1	27.25	0	0.00	27.10	0.1	2,140	0.00%
2022/12/26	0	0.00	41	27.18	27.35	-41	2,216	-1.85%
2022/12/23	0	0.00	9	27.09	27.35	-9	2,258	-0.40%
2022/12/20	1.1	26.85	0	0.00	26.75	1.1	2,501	0.04%
2022/12/14	10	28.20	0	0.00	28.20	10	3,875	0.26%
2022/12/13	40	28.41	3	28.25	28.10	37	3,879	0.95%
2022/12/09	0	0.00	2	29.05	28.60	-2	3,901	-0.05%
2022/12/01	0	0.00	4	28.85	28.75	-4	4,042	-0.10%
2022/11/29	2	28.75	4	28.60	28.80	-2	4,494	-0.04%
2022/11/25	2	28.20	1	28.45	28.00	1	4,605	0.02%
2022/11/24	5	28.40	9	28.45	28.40	-4	4,640	-0.09%
2022/11/22	25	28.64	2	28.30	28.75	23	4,647	0.49%
2022/11/21	1	28.30	0	0.00	28.15	1	4,669	0.02%
2022/11/14	2	27.90	8	28.15	28.15	-6	5,099	-0.12%
2022/11/11	6	27.98	3	28.18	27.75	3	5,232	0.06%
2022/11/10	52	28.33	50	27.79	27.80	2	5,229	0.04%
2022/11/09	1	27.65	0	0.00	27.85	1	5,185	0.02%
2022/11/08	4	27.65	0	0.00	27.60	4	5,145	0.08%
2022/11/01	1	26.35	0	0.00	26.40	1	5,223	0.02%
2022/10/31	0	0.00	1	26.25	26.15	-1	5,274	-0.02%
2022/10/28	1.1	25.80	1	26.30	25.70	0.1	5,298	0.00%
2022/10/26	6.1	25.67	0	0.00	25.65	6.1	5,352	0.11%
2022/10/21	1.1	26.80	0	0.00	26.60	1.1	5,405	0.02%
2022/10/18	0	0.00	1	27.60	27.45	-1	5,496	-0.02%
2022/10/13	1	27.10	1	26.85	26.50	0	5,516	0.00%
2022/10/11	1	27.90	0	0.00	27.85	1	5,552	0.02%
2022/10/07	2	28.50	1	28.40	28.50	1	5,567	0.02%
2022/10/05	0	0.00	2	28.18	28.10	-2	5,670	-0.04%
2022/10/04	0	0.00	22	27.71	27.95	-22	5,623	-0.39%
2022/09/29	10	26.61	0	0.00	26.75	10	5,829	0.17%
2022/09/28	12	26.95	5	26.25	26.05	7	5,836	0.12%
2022/09/27	10	26.90	1	26.85	27.60	9	5,759	0.16%
2022/09/26	3	27.78	2	27.65	27.50	1	5,709	0.02%
2022/09/23	6	30.07	5	29.20	29.30	1	5,662	0.02%
2022/09/22	37	32.18	14	32.98	30.40	23	5,462	0.42%
2022/09/21	3	30.37	4	30.96	31.05	-1	4,633	-0.02%
2022/09/20	1	30.00	0	0.00	30.00	1	4,514	0.02%
2022/09/14	0	0.00	1	30.70	30.95	-1	4,716	-0.02%
2022/09/13	0	0.00	1	31.65	31.10	-1	4,764	-0.02%
2022/09/12	0	0.00	3	32.18	31.95	-3	4,767	-0.06%
2022/09/08	0	0.00	5	31.75	31.90	-5	4,791	-0.10%
2022/09/06	1	31.85	2	31.38	31.55	-1	5,563	-0.02%
2022/09/05	0	0.00	19.2	32.88	32.25	-19.2	5,576	-0.34%
2022/08/31	0	0.00	1	32.00	31.70	-1	5,184	-0.02%
2022/08/29	0	0.00	2	31.00	31.30	-2	5,267	-0.04%
2022/08/26	3	32.05	0	0.00	31.70	3	5,373	0.06%
2022/08/24	0	0.00	12	31.27	31.10	-12	5,343	-0.22%
2022/08/23	0	0.00	1.1	31.37	31.50	-1.1	5,328	-0.02%
2022/08/19	0	0.00	4.1	31.15	31.10	-4.1	5,150	-0.08%
2022/08/18	1	30.25	2	30.30	30.25	-1	4,994	-0.02%
2022/08/16	0	0.00	6	29.33	29.35	-6	4,857	-0.12%
2022/08/11	1	29.50	1	29.75	29.10	0	4,919	0.00%
2022/08/09	0	0.00	1	29.00	29.35	-1	4,915	-0.02%
2022/08/08	2	28.85	0	0.00	28.90	2	4,904	0.04%
2022/08/05	3	29.45	0	0.00	29.15	3	4,875	0.06%
2022/08/03	0	0.00	2	29.10	29.30	-2	4,843	-0.04%
2022/08/02	0.2	29.80	0	0.00	29.65	0.2	4,845	0.00%
2022/08/01	1	30.35	0	0.00	30.25	1	4,897	0.02%
2022/07/28	2	30.80	2	30.78	30.35	0	4,922	0.00%
2022/07/27	4	30.38	2	30.50	30.70	2	4,935	0.04%
2022/07/26	0.1	30.10	0	0.00	30.10	0.1	4,931	0.00%
2022/07/25	4	30.35	2	30.30	30.30	2	4,995	0.04%
2022/07/22	0	0.00	2	30.20	30.00	-2	4,991	-0.04%
2022/07/21	0	0.00	0.2	30.30	30.30	-0.2	5,032	0.00%
2022/07/20	0	0.00	5	30.33	30.30	-5	5,057	-0.10%
2022/07/19	0	0.00	1	30.50	30.40	-1	5,114	-0.02%
2022/07/15	0	0.00	4	30.19	30.35	-4	5,455	-0.07%
2022/07/14	0	0.00	3	29.97	30.15	-3	5,444	-0.06%
2022/07/13	2	29.55	0	0.00	29.25	2	5,385	0.04%
2022/07/12	1	29.10	1	29.10	29.00	0	5,397	0.00%
2022/07/11	1	29.35	0	0.00	29.35	1	5,413	0.02%
2022/07/08	1	29.10	6	29.18	29.30	-5	5,411	-0.09%
2022/07/07	0	0.00	1	26.85	27.85	-1	5,260	-0.02%
2022/07/06	4.1	26.68	5	26.62	26.30	-0.9	5,281	-0.02%
2022/07/05	7	26.87	0	0.00	26.85	7	5,355	0.13%
2022/07/04	0	0.00	2	26.20	26.10	-2	5,427	-0.04%
2022/07/01	6	27.85	3	27.40	27.10	3	5,576	0.05%
2022/06/30	3	29.33	0	0.00	29.00	3	5,657	0.05%
2022/06/29	1	29.95	0	0.00	30.00	1	5,752	0.02%
2022/06/28	1	30.50	0	0.00	30.55	1	5,889	0.02%
2022/06/23	1	30.65	0	0.00	30.65	1	6,109	0.02%
2022/06/21	0	0.00	6	30.50	30.65	-6	6,295	-0.10%
2022/06/20	3	29.55	0	0.00	29.25	3	6,334	0.05%
2022/06/17	1.1	30.44	3	30.20	30.25	-1.9	6,421	-0.03%
2022/06/16	5	31.40	0	0.00	30.55	5	6,429	0.08%
2022/06/15	10	32.34	7	32.34	31.10	3	6,541	0.05%
2022/06/14	0	0.00	1	31.00	31.50	-1	5,909	-0.02%
2022/06/13	0.1	30.90	1	31.20	31.00	-0.9	5,796	-0.02%
2022/06/08	0.1	31.00	3	31.23	31.10	-2.9	5,761	-0.05%
2022/06/07	6.1	31.22	5	31.30	31.20	1.1	5,757	0.02%
2022/06/06	0	0.00	12	31.01	31.05	-12	5,689	-0.21%
2022/06/02	0	0.00	3	30.25	30.20	-3	5,660	-0.05%
2022/06/01	2	29.38	2	29.78	29.85	0	5,665	0.00%
2022/05/31	1	29.15	0	0.00	29.15	1	5,750	0.02%
2022/05/30	0	0.00	3	28.67	28.90	-3	5,781	-0.05%
2022/05/27	2	28.53	7	28.55	28.45	-5	5,857	-0.09%
2022/05/26	1	28.65	0	0.00	28.30	1	5,932	0.02%
2022/05/25	0	0.00	1	28.80	28.75	-1	6,010	-0.02%
2022/05/24	3	29.15	0	0.00	28.95	3	6,142	0.05%
2022/05/23	0	0.00	48	29.30	29.20	-48	6,233	-0.77%
2022/05/19	3	28.63	5	28.89	29.15	-2	6,613	-0.03%
2022/05/18	3	29.05	0	0.00	29.00	3	7,061	0.04%
2022/05/16	0	0.00	1	29.55	29.30	-1	7,409	-0.01%
2022/05/13	0	0.00	2	29.15	29.35	-2	7,442	-0.03%
2022/05/10	2	28.55	0	0.00	28.85	2	7,890	0.03%
2022/05/09	0	0.00	10	28.60	28.20	-10	8,037	-0.12%
2022/05/06	3	29.53	4	29.35	29.45	-1	8,404	-0.01%
2022/05/05	0	0.00	7	29.98	29.80	-7	8,969	-0.08%
2022/05/04	6	29.72	0	0.00	29.75	6	9,179	0.07%
2022/05/03	12	30.08	0	0.00	29.80	12	9,301	0.13%
2022/04/29	12	31.04	1	31.10	30.55	11	9,289	0.12%
2022/04/28	2	30.80	3	30.62	30.65	-1	9,246	-0.01%
2022/04/27	2	29.58	1	30.00	30.20	1	9,288	0.01%
2022/04/26	0	0.00	2	30.33	30.10	-2	9,351	-0.02%
2022/04/25	6	30.18	1	31.00	30.05	5	9,469	0.05%
2022/04/22	3	31.43	2	31.65	31.55	1	9,499	0.01%
2022/04/21	54	31.61	8	31.94	31.85	46	9,446	0.49%
2022/04/20	0	0.00	4	30.75	30.80	-4	9,101	-0.04%
2022/04/19	1	30.50	0	0.00	30.30	1	9,116	0.01%
2022/04/18	1	29.85	0	0.00	30.00	1	9,149	0.01%
2022/04/15	3	30.18	0	0.00	30.00	3	9,124	0.03%
2022/04/14	3	30.48	7	30.62	30.35	-4	9,132	-0.04%
2022/04/13	5	30.90	0	0.00	30.85	5	9,138	0.05%
2022/04/12	1	31.50	5	31.40	30.95	-4	9,159	-0.04%
2022/04/11	5	31.84	0	0.00	31.60	5	9,186	0.05%
2022/04/08	2	32.70	1	32.90	32.70	1	9,265	0.01%
2022/04/07	6	32.93	10	32.62	32.40	-4	9,523	-0.04%
2022/04/06	0	0.00	10	33.59	33.75	-10	9,491	-0.11%
2022/04/01	0	0.00	5	33.19	33.30	-5	9,924	-0.05%
2022/03/31	0	0.00	1	33.00	33.00	-1	10,327	-0.01%
2022/03/30	0	0.00	15	32.62	32.60	-15	10,185	-0.15%
2022/03/29	2	32.80	3	32.55	32.60	-1	10,126	-0.01%
2022/03/28	0	0.00	7	32.31	32.45	-7	10,036	-0.07%
2022/03/25	2	32.25	6	32.48	32.20	-4	9,981	-0.04%
2022/03/24	0	0.00	14.2	31.96	31.85	-14.2	9,841	-0.14%
2022/03/23	12	31.77	10	32.07	31.90	2	9,949	0.02%
2022/03/22	14	31.51	1	31.85	32.00	13	10,247	0.13%
2022/03/21	6	31.18	11	31.13	31.20	-5	10,407	-0.05%
2022/03/18	8	30.91	13	30.81	30.85	-5	10,359	-0.05%
2022/03/14	13	29.60	0	0.00	29.55	13	10,550	0.12%
2022/03/10	1	29.80	0	0.00	29.90	1	10,718	0.01%
2022/03/09	0	0.00	1	29.50	29.50	-1	10,676	-0.01%
2022/03/08	1	28.80	0	0.00	29.05	1	10,664	0.01%
2022/03/07	3	30.47	16	30.22	30.00	-13	10,564	-0.12%
2022/03/04	2	31.88	20	32.00	31.50	-18	10,458	-0.17%
2022/03/03	0	0.00	2	32.15	32.05	-2	10,361	-0.02%
2022/03/02	7	31.60	5	31.81	31.80	2	10,324	0.02%
2022/03/01	5	32.19	1	32.15	32.25	4	10,259	0.04%
2022/02/25	24	31.98	2	31.83	31.95	22	10,188	0.22%
2022/02/24	3	32.00	2	32.02	31.55	1	10,140	0.01%
2022/02/23	5	32.25	1	32.10	32.20	4	10,039	0.04%
2022/02/22	9	31.80	3	31.77	31.85	6	10,012	0.06%
2022/02/21	4	32.89	5	33.00	33.00	-1	9,946	-0.01%
2022/02/18	18	32.83	13	32.75	33.10	5	10,211	0.05%
2022/02/17	23	31.99	3	32.13	31.95	20	10,036	0.20%
2022/02/16	2	31.43	1	31.10	31.30	1	9,751	0.01%
2022/02/14	2	30.88	2	31.05	30.95	0	9,705	0.00%
2022/02/11	2	31.25	27	30.84	31.15	-25	9,663	-0.26%
2022/02/10	20	31.38	6	31.08	31.15	14	9,600	0.15%
2022/02/09	1	32.50	2	32.60	32.65	-1	9,261	-0.01%
2022/02/08	5	32.82	4	32.55	32.60	1	9,108	0.01%
2022/02/07	11	32.65	9	32.76	32.60	2	8,730	0.02%
2022/01/26	0	0.00	1	30.60	31.00	-1	8,149	-0.01%
2022/01/25	9	30.49	0	0.00	30.10	9	7,974	0.11%
2022/01/21	0	0.00	1	30.50	30.45	-1	7,872	-0.01%
2022/01/19	1	30.50	0	0.00	30.55	1	8,241	0.01%
2022/01/18	1	30.10	0	0.00	29.95	1	8,136	0.01%
2022/01/17	0	0.00	2	30.25	30.20	-2	7,981	-0.03%
2022/01/14	2	28.95	6	28.85	28.80	-4	7,850	-0.05%
2022/01/11	5	30.00	0	0.00	29.95	5	7,749	0.06%
2022/01/06	0	0.00	1.8	31.06	31.40	-1.8	7,594	-0.02%
2022/01/05	0	0.00	1	32.15	31.40	-1	7,529	-0.01%
2022/01/04	10	31.70	0	0.00	31.65	10	7,477	0.13%
2022/01/03	0	0.00	6	32.58	32.10	-6	7,389	-0.08%
2021/12/30	29	32.57	5	32.48	32.30	24	7,195	0.33%
2021/12/29	6	31.54	0.1	31.85	31.85	5.9	6,836	0.09%
2021/12/28	13	31.85	3	32.25	31.20	10	6,683	0.15%
2021/12/27	10	31.27	8	31.49	31.50	2	6,090	0.03%
2021/12/23	2	30.15	3	29.83	29.75	-1	5,555	-0.02%
2021/12/21	0	0.00	13	29.70	29.75	-13	5,510	-0.24%
2021/12/20	2	30.15	2	30.35	30.10	0	5,459	0.00%
2021/12/17	5	30.00	17	30.11	29.95	-12	5,372	-0.22%
2021/12/16	7	30.56	10	30.54	30.60	-3	5,231	-0.06%
2021/12/15	1	29.70	8	29.78	30.30	-7	4,845	-0.14%
2021/12/14	4	28.85	3	29.00	28.50	1	4,519	0.02%
2021/12/13	0	0.00	5	28.91	28.70	-5	4,463	-0.11%
2021/12/10	13	29.53	0	0.00	29.20	13	4,412	0.29%
2021/12/09	1	29.10	1	28.90	29.50	0	4,100	0.00%
2021/12/08	0	0.00	2	28.55	28.50	-2	3,915	-0.05%
2021/12/07	5	28.90	3	28.88	28.70	2	3,874	0.05%
2021/12/06	2	28.00	2	28.30	28.20	0	3,713	0.00%
2021/12/02	0	0.00	13	27.25	27.25	-13	3,734	-0.35%
2021/11/26	0	0.00	1	27.15	27.10	-1	3,692	-0.03%
2021/11/25	2	27.98	4	28.00	27.75	-2	3,671	-0.05%
2021/11/24	0	0.00	1	27.80	27.85	-1	3,661	-0.03%
2021/11/23	5	27.60	6	27.75	27.65	-1	3,677	-0.03%
2021/11/22	4	28.35	0	0.00	28.25	4	3,665	0.11%
2021/11/19	0	0.00	3	28.25	28.20	-3	3,632	-0.08%
2021/11/18	2	28.95	10	29.03	28.85	-8	3,548	-0.23%
2021/11/17	12	29.53	8	29.33	30.00	4	3,389	0.12%
2021/11/16	13	29.12	3	29.05	29.00	10	2,923	0.34%
2021/11/15	3	27.90	0	0.00	28.05	3	2,646	0.11%
2021/11/12	0	0.00	2	28.20	28.05	-2	2,645	-0.08%
2021/11/11	0	0.00	2	28.10	27.95	-2	2,625	-0.08%
2021/11/09	0	0.00	1	27.70	27.75	-1	2,609	-0.04%
2021/11/05	8	27.85	1	27.85	27.90	7	2,633	0.27%
2021/11/04	0	0.00	1	28.15	27.85	-1	2,645	-0.04%
2021/11/03	1	27.30	0	0.00	27.50	1	2,682	0.04%
2021/11/02	1	28.10	0	0.00	27.25	1	2,696	0.04%
2021/11/01	1	27.60	5	27.90	27.90	-4	2,702	-0.15%
2021/10/29	1	27.55	2	27.55	27.40	-1	2,719	-0.04%
2021/10/28	0	0.00	1	28.00	28.10	-1	2,735	-0.04%
2021/10/27	18	28.11	3	26.72	28.65	15	2,639	0.57%
2021/10/26	0	0.00	1	26.20	26.15	-1	2,335	-0.04%
2021/10/15	2	25.50	1	25.95	25.45	1	2,990	0.03%
2021/10/07	1	26.10	0	0.00	26.15	1	3,304	0.03%
2021/10/06	1	26.00	0	0.00	25.45	1	3,409	0.03%
2021/10/04	0	0.00	1	25.90	25.35	-1	3,833	-0.03%
2021/10/01	1	26.10	0	0.00	26.00	1	3,847	0.03%
2021/09/30	2	26.70	0	0.00	26.85	2	3,853	0.05%
2021/09/28	1	26.30	0	0.00	26.10	1	3,897	0.03%
2021/09/27	0	0.00	1	26.30	26.20	-1	3,969	-0.03%
2021/09/24	2	26.23	0	0.00	26.20	2	4,278	0.05%
2021/09/14	0	0.00	1	25.50	25.65	-1	4,769	-0.02%
2021/09/02	0	0.00	3	26.42	26.10	-3	4,894	-0.06%
2021/08/30	2	26.40	0	0.00	26.55	2	4,883	0.04%
2021/08/23	0	0.00	1	26.30	26.30	-1	4,839	-0.02%
2021/08/20	1	25.75	0	0.00	25.75	1	4,853	0.02%
2021/08/18	2	26.35	1	25.95	26.70	1	4,837	0.02%
2021/08/16	1	26.20	0	0.00	26.15	1	4,841	0.02%
2021/08/13	1	27.10	0	0.00	26.80	1	4,820	0.02%
2021/08/11	4	27.79	0	0.00	27.75	4	4,834	0.08%
2021/08/10	1	27.65	1	27.65	27.65	0	4,856	0.00%
2021/08/09	25	28.59	3	28.47	28.40	22	4,896	0.45%
2021/08/06	4	29.96	2	30.03	30.15	2	4,847	0.04%
2021/08/04	4	30.80	4	30.59	30.55	0	4,982	0.00%
2021/08/03	4	32.80	4	32.83	32.85	0	4,997	0.00%
2021/08/02	2	32.73	0	0.00	32.75	2	4,961	0.04%
2021/07/30	2	33.05	0	0.00	32.80	2	4,976	0.04%
2021/07/29	2	33.60	1	33.55	33.65	1	4,945	0.02%
2021/07/28	0	0.00	3	33.05	33.60	-3	4,943	-0.06%
2021/07/27	1	34.40	1	34.50	34.15	0	4,973	0.00%
2021/07/26	0	0.00	8	34.49	34.45	-8	5,017	-0.16%
2021/07/23	9	34.76	3	34.53	34.60	6	5,000	0.12%
2021/07/22	1	33.80	0	0.00	33.70	1	4,766	0.02%
2021/07/21	0	0.00	2	32.65	32.30	-2	4,734	-0.04%
2021/07/20	1	33.20	0	0.00	33.10	1	4,720	0.02%
2021/07/19	1	33.90	0	0.00	33.80	1	4,716	0.02%
2021/07/16	3	34.22	2	34.33	34.30	1	4,840	0.02%
2021/07/15	8	34.01	2	34.20	33.95	6	4,860	0.12%
2021/07/14	7	33.96	8	34.04	34.30	-1	4,878	-0.02%
2021/07/13	2	34.15	1	34.15	33.40	1	4,912	0.02%
2021/07/12	20	34.45	7	34.39	34.35	13	5,099	0.25%
2021/07/09	5	33.70	41	33.32	33.75	-36	5,007	-0.72%
2021/07/08	0	0.00	0.1	33.00	33.10	-0.1	5,134	0.00%
2021/07/07	1	32.85	0	0.00	32.95	1	5,359	0.02%
2021/07/06	0	0.00	5	33.00	33.00	-5	5,880	-0.09%
2021/07/05	1	32.90	0	32.80	33.00	1	6,207	0.02%
2021/07/02	0	0.00	5	32.80	32.80	-5	6,566	-0.08%
2021/07/01	19	33.48	4	33.71	33.25	15	6,693	0.22%
2021/06/30	0	0.00	6	32.52	33.00	-6	6,463	-0.09%
2021/06/29	1	32.20	9.2	32.57	32.50	-8.2	6,427	-0.13%
2021/06/28	12	32.88	12.1	33.04	33.20	-0.1	6,428	0.00%
2021/06/25	3	31.78	4	31.76	31.85	-1	6,265	-0.02%
2021/06/24	5	31.21	0	0.00	31.25	5	6,285	0.08%
2021/06/23	1	30.70	0	0.00	30.90	1	6,476	0.02%
2021/06/21	0	0.00	4	30.46	30.15	-4	6,542	-0.06%
2021/06/18	6	30.92	5	30.80	30.65	1	6,620	0.02%
2021/06/15	36	30.71	5	30.70	30.85	31	7,156	0.43%
2021/06/10	5	30.85	0	0.00	30.85	5	7,261	0.07%
2021/05/28	2	29.60	0	0.00	29.80	2	8,167	0.02%
2021/05/27	2	29.15	1	29.30	29.35	1	8,371	0.01%
2021/05/26	4	29.40	0	0.00	29.30	4	8,487	0.05%
2021/05/25	1	29.05	2	29.28	29.00	-1	8,526	-0.01%
2021/05/24	2	29.00	4	28.94	29.00	-2	8,556	-0.02%
2021/05/21	1	28.55	2	28.73	28.75	-1	8,767	-0.01%
2021/05/20	3	28.53	1	28.90	28.40	2	8,887	0.02%
2021/05/18	0	0.00	1	27.70	28.60	-1	8,974	-0.01%
2021/05/17	1	25.95	0	0.00	26.00	1	8,963	0.01%
2021/05/14	1	27.80	0	0.00	27.90	1	8,903	0.01%
2021/05/13	0	0.00	1	26.75	27.60	-1	8,870	-0.01%
2021/05/12	3	28.77	11	29.07	28.15	-8	8,810	-0.09%
2021/05/11	8	31.04	2	31.85	30.70	6	8,661	0.07%
2021/05/10	2	32.05	1	33.00	32.20	1	8,595	0.01%
2021/05/07	1	32.50	2	32.08	32.80	-1	8,598	-0.01%
2021/05/06	1	32.10	1	32.05	31.55	0	8,552	0.00%
2021/05/05	7.1	31.97	3	32.03	31.50	4.1	8,546	0.05%
2021/05/04	2	32.15	3	32.13	31.95	-1	8,551	-0.01%
2021/05/03	14	33.64	10	33.41	33.10	4	8,504	0.05%
2021/04/29	1	34.60	3	34.60	34.55	-2	8,434	-0.02%
2021/04/28	7	35.21	1	35.30	34.90	6	8,421	0.07%
2021/04/27	15	34.70	3	34.83	34.70	12	8,426	0.14%
2021/04/26	5	34.96	1.2	35.12	35.00	3.8	8,465	0.04%
2021/04/23	3	34.57	1	34.85	34.70	2	8,461	0.02%
2021/04/22	8	35.00	4	35.26	34.35	4	8,508	0.05%
2021/04/21	13	35.22	1	35.20	35.15	12	8,401	0.14%
2021/04/20	13	35.59	5	35.60	35.50	8	8,360	0.10%
2021/04/19	5	36.01	5	36.09	35.80	0	8,381	0.00%
2021/04/16	3	36.67	30	36.35	36.40	-27	8,271	-0.33%
2021/04/15	3	35.85	2	35.68	35.50	1	8,043	0.01%
2021/04/14	39	35.34	31	34.57	34.95	8	7,935	0.10%
2021/04/13	9	35.92	18	36.07	35.35	-9	8,112	-0.11%
2021/04/12	14	36.70	14	36.51	36.30	0	8,481	0.00%
2021/04/09	15	35.27	22	35.52	35.75	-7	8,026	-0.09%
2021/04/08	18	34.98	30	34.56	34.75	-12	7,714	-0.16%
2021/04/07	2	33.20	23	33.29	33.50	-21	7,415	-0.28%
2021/04/01	3	32.20	4	32.36	32.50	-1	7,490	-0.01%
2021/03/31	31	31.90	4	32.00	32.15	27	7,466	0.36%
2021/03/30	3	32.28	3	32.35	32.15	0	7,427	0.00%
2021/03/29	0	0.00	18	32.41	32.55	-18	7,353	-0.24%
2021/03/26	3	33.03	23	32.64	32.55	-20	7,299	-0.27%
2021/03/25	1	32.40	10	32.77	32.65	-9	7,110	-0.13%
2021/03/24	0	0.00	5.1	32.88	32.90	-5.1	7,130	-0.07%
2021/03/23	15	32.40	8	32.59	32.50	7	7,143	0.10%
2021/03/22	37	33.41	37.4	32.91	33.10	-0.4	7,072	-0.01%
2021/03/19	1	33.05	11	32.78	33.10	-10	6,919	-0.14%
2021/03/18	0	0.00	2	32.13	32.30	-2	6,776	-0.03%
2021/03/17	1	31.80	1	32.10	31.75	0	6,814	0.00%
2021/03/16	2	31.70	1	32.00	31.45	1	6,874	0.01%
2021/03/15	7	31.75	0	0.00	31.55	7	6,885	0.10%
2021/03/12	10	31.78	3	31.98	31.85	7	6,983	0.10%
2021/03/11	13	32.03	14	31.98	32.00	-1	7,013	-0.01%
2021/03/10	13	31.60	16	31.63	31.50	-3	6,863	-0.04%
2021/03/09	7	30.57	2.2	30.31	31.15	4.8	6,879	0.07%
2021/03/08	4	31.32	7	31.46	30.95	-3	6,870	-0.04%
2021/03/05	8	30.96	7	31.04	31.20	1	6,740	0.01%
2021/03/04	9	30.96	47	31.07	31.05	-38	6,719	-0.57%
2021/03/03	5	30.60	2	31.00	30.90	3	6,724	0.04%
2021/03/02	38	31.48	9.2	31.62	30.80	28.8	6,706	0.43%
2021/02/26	4	31.10	16	31.08	31.00	-12	6,577	-0.18%
2021/02/25	1	30.70	5	30.96	30.60	-4	6,565	-0.06%
2021/02/24	2	30.53	10	30.65	30.55	-8	6,625	-0.12%
2021/02/23	21	31.18	13	31.02	31.00	8	6,618	0.12%
2021/02/22	0	0.00	1	30.50	30.75	-1	6,583	-0.02%
2021/02/19	0	0.00	24	29.95	30.05	-24	6,855	-0.35%
2021/02/18	2	29.33	1	29.20	29.40	1	6,968	0.01%
2021/02/17	0	0.00	2	28.65	28.85	-2	7,301	-0.03%
2021/02/05	2	28.20	4	28.26	28.05	-2	7,608	-0.03%
2021/02/04	0	0.00	1	28.45	28.30	-1	7,741	-0.01%
2021/02/03	1	28.00	1	28.20	28.00	0	7,906	0.00%
2021/02/02	0	0.00	10	27.95	27.80	-10	8,023	-0.12%
2021/02/01	1	27.90	0	0.00	27.75	1	8,195	0.01%
2021/01/29	14	27.86	1	27.90	28.15	13	8,357	0.16%
2021/01/27	1	28.10	0	0.00	28.00	1	8,800	0.01%
2021/01/26	3	27.92	1	28.15	27.75	2	9,746	0.02%
2021/01/25	2	27.83	2	27.98	28.10	0	10,818	0.00%
2021/01/22	2	28.00	4	28.05	28.05	-2	10,897	-0.02%
2021/01/21	14	28.04	26	28.37	27.90	-12	10,893	-0.11%
2021/01/20	2	28.38	14	28.93	28.30	-12	10,967	-0.11%
2021/01/19	1	29.60	1	29.10	29.30	0	10,903	0.00%
2021/01/18	1	29.00	2	28.70	28.95	-1	10,850	-0.01%
2021/01/15	6	29.38	2	29.45	29.05	4	10,821	0.04%
2021/01/14	0	0.00	2	29.93	30.00	-2	10,774	-0.02%
2021/01/13	24	29.73	6	29.68	29.60	18	10,786	0.17%
2021/01/12	8	29.84	6	29.74	29.50	2	10,775	0.02%
2021/01/11	13	30.19	2	30.28	30.15	11	10,733	0.10%
2021/01/08	7	30.20	4	30.18	30.15	3	10,704	0.03%
2021/01/07	6	30.38	4	30.54	30.25	2	10,648	0.02%
2021/01/06	26	31.14	24	31.46	30.55	2	10,586	0.02%
2021/01/05	61	32.17	53.1	32.54	32.50	7.9	10,188	0.08%
2021/01/04	18	30.74	5	31.08	30.70	13	9,599	0.14%
2020/12/31	1	30.35	1	30.45	30.45	0	9,604	0.00%
2020/12/30	4	30.55	1	31.10	30.55	3	9,554	0.03%
2020/12/29	7	30.62	5	30.65	30.85	2	9,462	0.02%
2020/12/28	0	0.00	22	30.32	30.30	-22	9,198	-0.24%
2020/12/25	2	29.50	5	29.60	29.65	-3	9,099	-0.03%
2020/12/24	8	29.53	25	29.72	29.35	-17	9,071	-0.19%
2020/12/23	13	28.96	19	29.24	29.35	-6	9,027	-0.07%
2020/12/22	6	29.47	16	29.60	28.85	-10	9,032	-0.11%
2020/12/21	28	29.39	0	0.00	29.45	28	9,079	0.31%
2020/12/18	44	29.43	0	0.00	29.65	44	9,089	0.48%
2020/12/17	23	28.96	15	28.88	29.40	8	9,124	0.09%
2020/12/16	0	0.00	16	29.09	28.95	-16	9,109	-0.18%
2020/12/15	1	28.80	1	28.70	28.70	0	9,413	0.00%
2020/12/14	26	29.53	3	29.47	29.40	23	9,393	0.24%
2020/12/11	6	29.57	24	29.49	29.25	-18	9,501	-0.19%
2020/12/10	13	30.62	0	0.00	30.10	13	9,310	0.14%
2020/12/09	13	30.53	8	30.44	30.55	5	9,190	0.05%
2020/12/08	6	30.95	0	0.00	30.50	6	9,173	0.07%
2020/12/07	0	0.00	4	30.63	30.60	-4	9,050	-0.04%
2020/12/04	0	0.00	1	30.50	30.50	-1	9,006	-0.01%
2020/12/03	5	30.28	0	0.00	30.35	5	8,973	0.06%
2020/12/02	1	30.20	6	30.26	30.10	-5	8,881	-0.06%
2020/12/01	0	0.00	10	30.45	30.40	-10	8,891	-0.11%
2020/11/30	2	30.35	1	30.30	30.20	1	8,914	0.01%
2020/11/27	1	30.40	1	30.15	30.15	0	8,957	0.00%
2020/11/26	2	29.90	3	30.02	29.95	-1	8,987	-0.01%
2020/11/25	4	29.71	63	29.99	29.90	-59	9,000	-0.66%
2020/11/24	21	30.09	18	30.14	29.80	3	8,959	0.03%
2020/11/23	13	30.12	7	30.16	30.20	6	8,953	0.07%
2020/11/20	12	30.15	6	30.13	30.10	6	8,909	0.07%
2020/11/19	7	30.12	3	30.30	29.95	4	8,962	0.04%
2020/11/18	22	30.81	1	31.15	30.50	21	9,001	0.23%
2020/11/17	2	30.55	29	30.69	30.65	-27	9,020	-0.30%
2020/11/16	3	30.88	15	30.64	30.85	-12	9,131	-0.13%
2020/11/13	13	29.90	18	30.18	30.25	-5	8,925	-0.06%
2020/11/12	5	29.60	2	29.70	28.95	3	8,660	0.03%
2020/11/11	4	29.08	3	28.70	29.65	1	8,567	0.01%
2020/11/10	1	29.10	1	29.00	29.05	0	8,443	0.00%
2020/11/09	5	29.32	11	29.59	29.30	-6	8,492	-0.07%
2020/11/06	3	29.00	33	28.92	29.00	-30	8,475	-0.35%
2020/11/05	14	28.63	25	28.49	28.50	-11	8,567	-0.13%
2020/11/04	0	0.00	10	29.00	28.85	-10	8,474	-0.12%
2020/11/03	231	30.51	2,325	30.54	29.20	-2,094	8,350	-25.08%	大買/大賣/鉅額交易
2020/11/02	7,684	30.46	5,607	30.39	30.50	2,077	7,719	26.91%	大買/大賣/鉅額交易
2020/10/30	0	0.00	22	28.24	27.75	-22	6,659	-0.33%
2020/10/28	2.9	28.17	2	28.05	27.55	0.9	6,670	0.01%
2020/10/26	2	27.63	0.1	27.46	27.50	1.9	6,536	0.03%
2020/10/23	0	0.00	1	27.70	27.60	-1	6,535	-0.02%
2020/10/21	0	0.00	1	27.65	27.85	-1	6,609	-0.02%
2020/10/20	0	0.00	4	27.50	27.50	-4	6,581	-0.06%
2020/10/19	1	27.40	1	27.50	27.30	0	6,562	0.00%
2020/10/16	3	27.25	3	26.95	26.75	0	6,554	0.00%
2020/10/15	1	27.25	1	27.10	27.10	0	6,582	0.00%
2020/10/14	0	0.00	1	27.50	27.10	-1	6,646	-0.02%
2020/10/13	0	0.00	2	26.73	27.25	-2	6,666	-0.03%
2020/10/12	0	0.00	1	26.90	26.80	-1	6,646	-0.02%
2020/10/08	20	26.77	3	26.78	27.05	17	6,641	0.26%
2020/10/07	0	0.00	1	26.25	26.15	-1	6,555	-0.02%
2020/10/06	3	26.08	1	25.95	26.00	2	6,579	0.03%
2020/10/05	1	25.70	0	0.00	25.70	1	6,608	0.02%
2020/09/30	1	25.60	3	25.60	25.70	-2	6,682	-0.03%
2020/09/29	0	0.00	2	25.85	25.45	-2	6,745	-0.03%
2020/09/28	0	0.00	4	25.63	25.65	-4	6,822	-0.06%
2020/09/25	2	25.78	1	26.00	25.25	1	6,946	0.01%
2020/09/24	6	26.13	5	25.95	25.60	1	6,962	0.01%
2020/09/23	4	26.75	2	26.70	26.65	2	6,916	0.03%
2020/09/22	3	26.92	2	26.93	26.80	1	6,990	0.01%
2020/09/21	1	27.55	1	27.55	27.70	0	7,069	0.00%
2020/09/18	15	27.68	5	28.29	27.55	10	7,041	0.14%
2020/09/16	1	28.10	15	28.08	27.85	-14	6,659	-0.21%
2020/09/15	4	27.05	0	0.00	27.00	4	6,526	0.06%
2020/09/14	1	27.05	1	27.10	27.15	0	6,636	0.00%
2020/09/11	18	26.78	11	26.66	26.55	7	6,766	0.10%
2020/09/09	4	27.51	4	27.46	27.35	0	6,700	0.00%
2020/09/08	4	26.89	2	27.25	27.30	2	6,638	0.03%
2020/09/07	2	27.45	1	26.80	26.80	1	6,593	0.02%
2020/09/04	2	27.15	1	27.20	27.20	1	6,566	0.02%
2020/09/03	12	27.98	61	27.96	27.80	-49	6,495	-0.75%
2020/09/02	21	27.95	4	28.01	28.20	17	6,405	0.27%
2020/09/01	4	28.01	3	28.10	27.90	1	6,316	0.02%
2020/08/31	0	0.00	3	27.85	27.75	-3	6,232	-0.05%
2020/08/28	2	27.25	1	27.40	27.50	1	6,174	0.02%
2020/08/27	2	27.83	2	27.80	27.30	0	6,148	0.00%
2020/08/26	2	27.60	10	28.00	27.70	-8	6,041	-0.13%
2020/08/25	4	27.73	7	27.62	27.60	-3	5,980	-0.05%
2020/08/24	7	28.04	8	27.71	28.15	-1	5,854	-0.02%
2020/08/21	14	28.02	9	27.86	27.85	5	5,652	0.09%
2020/08/20	7	27.09	5	27.82	26.65	2	5,236	0.04%
2020/08/19	3	27.07	18	27.41	27.30	-15	4,917	-0.31%
2020/08/18	2	26.75	17	26.81	27.20	-15	4,736	-0.32%
2020/08/17	11	26.75	21	26.81	26.80	-10	4,657	-0.21%
2020/08/14	5	26.86	0	0.00	26.80	5	4,604	0.11%
2020/08/12	10	27.53	13	26.82	27.65	-3	4,356	-0.07%
2020/08/11	44	27.03	16	26.89	26.75	28	4,191	0.67%
2020/08/10	4	26.35	0	0.00	26.45	4	3,949	0.10%
2020/08/07	5	26.16	2	26.15	26.50	3	3,920	0.08%
2020/08/06	0	0.00	13	26.21	25.90	-13	3,811	-0.34%
2020/08/03	1	24.25	4	24.78	24.90	-3	3,466	-0.09%
2020/07/31	2	24.20	4	23.95	24.10	-2	3,435	-0.06%
2020/07/30	0	0.00	6	23.81	24.00	-6	3,441	-0.17%
2020/07/28	0	0.00	1	23.50	23.10	-1	3,514	-0.03%
2020/07/27	4	24.68	0	0.00	23.85	4	3,490	0.11%
2020/07/22	0	0.00	1	25.00	24.85	-1	3,440	-0.03%
2020/07/21	6	24.70	11	24.84	25.00	-5	3,404	-0.15%
2020/07/20	0	0.00	7	24.79	24.65	-7	3,384	-0.21%
2020/07/17	5	24.00	0	0.00	23.40	5	3,312	0.15%
2020/07/13	0	0.00	2	25.00	25.00	-2	3,281	-0.06%
2020/07/10	2	25.20	1	24.75	24.60	1	3,289	0.03%
2020/07/09	0	0.00	4	25.23	24.90	-4	3,389	-0.12%
2020/07/07	0	0.00	3	24.70	24.40	-3	3,289	-0.09%
2020/07/06	11	24.87	6	25.19	25.15	5	3,215	0.16%
2020/07/03	1	24.05	4	24.29	24.25	-3	3,102	-0.10%
2020/07/01	0	0.00	1	24.50	24.30	-1	3,012	-0.03%
2020/06/30	58	23.40	3	23.65	24.10	55	2,913	1.89%
2020/06/24	0	0.00	1	22.60	22.40	-1	2,784	-0.04%
2020/06/23	1	22.70	1	22.30	22.55	0	2,790	0.00%
2020/06/22	5	22.80	5	22.55	22.45	0	2,797	0.00%
2020/06/18	2	22.45	1	23.00	22.20	1	2,710	0.04%
2020/06/15	0	0.00	1	20.95	20.85	-1	2,652	-0.04%
2020/06/12	1	20.35	0	0.00	20.85	1	2,679	0.04%
2020/06/11	2	21.70	2	21.60	21.25	0	2,720	0.00%
2020/06/10	2	21.50	3	21.65	21.70	-1	2,713	-0.04%
2020/06/09	3	21.88	1	21.95	21.75	2	2,779	0.07%
2020/06/08	12	22.33	0	0.00	22.30	12	2,861	0.42%
2020/06/05	0	0.00	1	22.30	22.50	-1	2,868	-0.03%
2020/06/04	5	22.00	0	0.00	22.00	5	2,865	0.17%
2020/06/03	0	0.00	2	21.73	22.00	-2	2,871	-0.07%
2020/05/27	1	21.50	0	0.00	21.50	1	2,837	0.04%
2020/05/25	0	0.00	4	21.20	21.30	-4	2,851	-0.14%
2020/05/22	0	0.00	5	21.56	21.20	-5	2,867	-0.17%
2020/05/21	5	21.54	7	21.57	21.60	-2	2,865	-0.07%
2020/05/14	6	22.07	0	0.00	21.65	6	2,942	0.20%
2020/05/13	0	0.00	1	22.15	22.35	-1	2,868	-0.03%
2020/05/12	1	21.75	2	21.50	21.30	-1	2,845	-0.04%
2020/05/11	2	21.78	1	21.80	21.75	1	2,836	0.04%
2020/05/08	7	21.84	3	21.70	21.80	4	2,809	0.14%
2020/05/05	2	20.85	1	21.10	20.85	1	2,714	0.04%
2020/05/04	0	0.00	1	21.00	21.05	-1	2,673	-0.04%
2020/04/30	1	20.80	0	0.00	20.80	1	2,632	0.04%
2020/04/29	25	20.80	0	0.00	20.70	25	2,660	0.94%
2020/04/28	1	20.60	1	20.50	20.65	0	2,633	0.00%
2020/04/27	2	20.48	3	20.42	20.40	-1	2,677	-0.04%
2020/04/24	1	20.15	1	20.20	20.30	0	2,674	0.00%
2020/04/23	1	20.20	0	0.00	20.10	1	2,682	0.04%
2020/04/21	21	19.73	1	19.70	19.65	20	2,710	0.74%
2020/04/20	6	20.17	0	20.20	20.20	6	2,737	0.22%
2020/04/17	1	20.00	0	0.00	20.05	1	2,785	0.04%
2020/04/16	0	0.00	2	20.15	20.00	-2	2,780	-0.07%
2020/04/15	3	20.15	1	20.30	20.05	2	2,762	0.07%
2020/04/14	9	20.67	73	20.38	20.50	-64	2,747	-2.33%
2020/04/10	0	0.00	10	19.70	19.75	-10	2,617	-0.38%
2020/04/07	0	0.00	21	19.53	19.45	-21	2,639	-0.80%
2020/04/01	3	19.00	4	19.15	19.30	-1	2,655	-0.04%
2020/03/31	1	19.15	1	19.45	18.95	0	2,712	0.00%
2020/03/27	12	18.01	12	18.15	18.00	0	2,696	0.00%
2020/03/26	0	0.00	1	18.20	18.25	-1	2,705	-0.04%
2020/03/25	0	0.00	6	18.24	18.25	-6	2,704	-0.22%
2020/03/24	0	0.00	2	17.18	17.45	-2	2,694	-0.07%
2020/03/23	1	16.00	5	16.00	16.00	-4	2,739	-0.15%
2020/03/20	0	0.00	1	15.60	16.25	-1	2,913	-0.03%
2020/03/19	9	14.92	7	15.08	14.80	2	2,906	0.07%
2020/03/18	6	16.87	5	17.03	16.35	1	2,846	0.04%
2020/03/17	5	17.27	1	17.95	16.90	4	2,865	0.14%
2020/03/16	1	19.50	1	19.95	18.75	0	2,816	0.00%
2020/03/13	10	19.57	0	0.00	19.95	10	2,805	0.36%
2020/03/12	6	22.02	3	21.88	21.70	3	2,722	0.11%
2020/03/11	0	0.00	2	22.68	22.90	-2	2,621	-0.08%
2020/03/10	4	22.24	1	22.60	22.85	3	2,596	0.12%
2020/03/03	0	0.00	1	23.60	23.45	-1	2,586	-0.04%
2020/03/02	2	22.70	0	0.00	23.20	2	2,598	0.08%
2020/02/27	0	0.00	5	23.15	22.80	-5	2,593	-0.19%
2020/02/26	4	23.65	5	23.50	23.60	-1	2,581	-0.04%
2020/02/25	10	23.40	2	23.60	23.60	8	2,599	0.31%
2020/02/24	5	23.70	24	23.69	23.50	-19	2,608	-0.73%
2020/02/21	0	0.00	10	23.95	23.95	-10	2,614	-0.38%
2020/02/20	20	24.30	3	24.18	23.85	17	2,620	0.65%
2020/02/19	0	0.00	6	23.31	23.80	-6	2,596	-0.23%
2020/02/18	6	23.18	5	23.10	23.20	1	2,569	0.04%
2020/02/17	6	22.84	12	22.96	23.00	-6	2,572	-0.23%
2020/02/14	16	23.01	0	0.00	23.05	16	2,578	0.62%
2020/02/13	32	22.80	2	23.03	23.15	30	2,572	1.17%
2020/02/12	0	0.00	22	22.60	22.60	-22	2,548	-0.86%
2020/02/11	4	22.40	28	22.36	22.40	-24	2,543	-0.94%
2020/02/10	11	22.19	20	22.10	22.35	-9	2,539	-0.35%
2020/02/07	20	22.84	7	22.76	22.60	13	2,545	0.51%
2020/02/06	23	22.88	25	23.09	23.30	-2	2,554	-0.08%
2020/02/05	2	22.65	2	22.70	22.50	0	2,601	0.00%
2020/02/04	14	22.66	27	22.70	22.75	-13	2,614	-0.50%
2020/02/03	9	22.04	11	22.52	22.40	-2	2,640	-0.08%
2020/01/31	2	23.50	0	0.00	23.75	2	2,605	0.08%
2020/01/30	9	24.10	0	0.00	23.55	9	2,653	0.34%
2020/01/20	0	0.00	1	25.70	25.65	-1	2,655	-0.04%
2020/01/17	0	0.00	2	25.70	25.65	-2	2,651	-0.08%
2020/01/16	3	25.53	3	25.55	25.80	0	2,635	0.00%
2020/01/15	5	25.15	0	0.00	25.10	5	2,593	0.19%
2020/01/14	6	25.17	3	25.17	25.35	3	2,601	0.12%
2020/01/13	12	25.02	1	25.05	25.20	11	2,573	0.43%
2020/01/09	15	24.35	0	0.00	24.25	15	2,510	0.60%
2020/01/08	1	24.40	1.1	24.29	24.05	-0.1	2,545	0.00%
2020/01/07	7	24.96	9	24.60	24.60	-2	2,553	-0.08%
2020/01/06	0	0.00	4	25.05	25.10	-4	2,682	-0.15%
2020/01/03	0	0.00	4	25.20	25.25	-4	2,679	-0.15%
2019/12/31	10	25.80	0	0.00	25.80	10	2,651	0.38%
2019/12/30	3	25.72	1	25.90	25.80	2	2,649	0.08%
2019/12/27	18	26.20	1.1	26.28	26.00	16.9	2,645	0.64%
2019/12/26	17	26.00	2	26.08	26.10	15	2,653	0.57%
2019/12/25	5	25.75	0	0.00	26.00	5	2,621	0.19%
2019/12/24	0	0.00	10	25.85	25.85	-10	2,640	-0.38%
2019/12/23	2	25.50	1	25.95	25.50	1	2,682	0.04%
2019/12/20	10	25.80	2	25.65	26.00	8	2,689	0.30%
2019/12/19	3	25.72	2	25.65	25.75	1	2,690	0.04%
2019/12/18	16	25.94	0	0.00	25.90	16	2,716	0.59%
2019/12/17	14	25.99	6	26.03	26.00	8	2,712	0.29%
2019/12/11	1	24.90	0	0.00	24.85	1	2,554	0.04%
2019/12/10	0	0.00	1	24.95	25.00	-1	2,573	-0.04%
2019/12/09	0	0.00	3	25.23	25.10	-3	2,594	-0.12%
2019/12/06	4	25.16	10	25.20	25.10	-6	2,632	-0.23%
2019/12/05	2	25.43	1	25.45	25.40	1	2,668	0.04%
2019/12/03	2	25.25	0	0.00	25.10	2	2,740	0.07%
2019/11/29	0	0.00	7	25.20	25.10	-7	2,781	-0.25%
2019/11/27	1	25.40	0	0.00	25.50	1	2,859	0.03%
2019/11/26	0	0.00	1	25.50	25.30	-1	2,890	-0.03%
2019/11/25	0	0.00	1	25.10	25.35	-1	2,975	-0.03%
2019/11/22	0	0.00	6	25.14	25.10	-6	3,021	-0.20%
2019/11/19	0	0.00	1	25.05	24.95	-1	3,187	-0.03%
2019/11/18	8	24.89	2	24.93	25.10	6	3,234	0.19%
2019/11/12	2	23.85	0	0.00	24.00	2	3,529	0.06%
2019/11/11	0	0.00	3	24.00	23.75	-3	3,777	-0.08%
2019/11/08	5	24.10	0	0.00	24.40	5	3,857	0.13%
2019/11/07	2	24.15	4	24.20	24.10	-2	4,042	-0.05%
2019/11/06	2	24.45	1	24.45	24.40	1	4,191	0.02%
2019/11/05	1	24.55	4	24.56	24.65	-3	4,378	-0.07%
2019/11/04	12	24.74	5	24.39	24.85	7	4,522	0.15%
2019/11/01	41	23.80	0	0.00	23.85	41	4,556	0.90%
2019/10/31	2	23.88	0	0.00	23.80	2	4,603	0.04%
2019/10/30	3	24.07	1	23.95	24.25	2	4,649	0.04%
2019/10/29	3	24.40	4	24.10	24.15	-1	4,688	-0.02%
2019/10/28	23	25.04	0	0.00	24.70	23	4,713	0.49%
2019/10/25	1	25.20	0	0.00	25.35	1	4,689	0.02%
2019/10/24	2	25.13	0	0.00	25.20	2	4,740	0.04%
2019/10/23	0	0.00	2	25.30	25.10	-2	5,075	-0.04%
2019/10/22	1	25.40	0	0.00	25.35	1	5,113	0.02%
2019/10/18	3	25.45	0	0.00	25.30	3	5,302	0.06%
2019/10/17	2	25.25	0	0.00	25.35	2	5,324	0.04%
2019/10/16	0	0.00	2	25.10	25.15	-2	5,375	-0.04%
2019/10/15	2	25.15	0	0.00	24.70	2	5,431	0.04%
2019/10/14	5	24.95	12	24.49	24.95	-7	5,453	-0.13%
2019/10/09	3	25.75	0	0.00	25.65	3	5,363	0.06%
2019/10/08	0	0.00	1	26.30	25.80	-1	5,413	-0.02%
2019/10/07	0	0.00	3	26.25	26.00	-3	5,466	-0.05%
2019/10/04	0	0.00	2	26.58	26.15	-2	5,900	-0.03%
2019/10/03	2	26.28	1	26.45	26.40	1	5,908	0.02%
2019/10/02	0	0.00	1	26.50	26.60	-1	5,923	-0.02%
2019/09/27	2	26.40	0	0.00	26.25	2	5,875	0.03%
2019/09/26	9	26.79	1	26.95	26.75	8	5,850	0.14%
2019/09/25	1	26.50	0	0.00	26.40	1	5,800	0.02%
2019/09/24	1	26.80	1	26.90	26.90	0	5,796	0.00%
2019/09/23	3	27.07	1	26.80	26.80	2	5,827	0.03%
2019/09/20	1	26.45	5	26.25	26.55	-4	5,942	-0.07%
2019/09/19	1	26.70	0	0.00	26.60	1	5,924	0.02%
2019/09/18	3	26.68	2	26.68	26.65	1	5,998	0.02%
2019/09/17	2	26.78	0	0.00	26.70	2	6,068	0.03%
2019/09/16	0	0.00	1	26.75	26.55	-1	6,108	-0.02%
2019/09/12	0	0.00	3	27.30	27.05	-3	6,061	-0.05%
2019/09/11	2	27.05	0	0.00	27.20	2	6,057	0.03%
2019/09/06	1	28.15	0	0.00	28.15	1	5,927	0.02%
2019/09/05	0	0.00	22	28.55	28.55	-22	5,869	-0.37%
2019/09/04	1	28.55	0	0.00	28.55	1	5,848	0.02%
2019/09/03	0	0.00	3	28.72	28.55	-3	5,846	-0.05%
2019/09/02	23	28.45	3	28.55	28.65	20	5,815	0.34%
2019/08/30	0	0.00	1	28.30	28.00	-1	5,760	-0.02%
2019/08/28	1	27.65	2	28.05	27.60	-1	5,675	-0.02%
2019/08/27	0	0.00	9	27.54	27.65	-9	5,580	-0.16%
2019/08/26	0	0.00	11	26.89	26.85	-11	5,536	-0.20%
2019/08/23	8	28.13	2	28.15	28.10	6	5,457	0.11%
2019/08/22	25	28.61	5	28.56	28.45	20	5,445	0.37%
2019/08/21	1	28.20	1	28.15	28.25	0	5,355	0.00%
2019/08/20	8	28.43	4	28.98	28.30	4	5,293	0.08%
2019/08/19	5	28.68	6	28.99	28.85	-1	5,210	-0.02%
2019/08/16	16	28.61	0	0.00	28.65	16	5,170	0.31%
2019/08/15	2	28.93	0	0.00	28.75	2	5,126	0.04%
2019/08/14	566	29.00	572	29.08	28.95	-6	5,035	-0.12%	大買/大賣/
2019/08/13	2	27.75	0	0.00	27.75	2	4,835	0.04%
2019/08/12	392	29.30	389	29.42	28.75	3	4,774	0.06%	大買/大賣/
2019/08/08	14	28.21	1	28.75	28.45	13	4,616	0.28%
2019/08/07	10	28.26	0	0.00	28.05	10	4,537	0.22%
2019/08/06	365	28.01	373	28.09	28.30	-8	4,373	-0.18%	大買/大賣/
2019/08/05	0	0.00	2	27.68	27.40	-2	4,279	-0.05%
2019/08/02	1	27.30	10	27.22	27.15	-9	4,223	-0.21%
2019/08/01	1	26.60	8	27.60	27.70	-7	4,257	-0.16%
2019/07/31	0	0.00	1	27.05	27.05	-1	4,261	-0.02%
2019/07/30	6	27.20	1	26.55	26.45	5	4,274	0.12%
2019/07/29	1.7	27.28	2	27.65	27.20	-0.3	4,277	-0.01%
2019/07/26	3	27.37	4	27.75	27.40	-1	4,281	-0.02%
2019/07/25	31	27.89	31	27.72	27.60	0	4,335	0.00%
2019/07/24	0	0.00	20	27.08	27.20	-20	4,229	-0.47%
2019/07/23	1	26.90	7	26.90	26.85	-6	4,220	-0.14%
2019/07/22	499	27.00	501	27.16	26.85	-2	4,182	-0.05%	大買/大賣/
2019/07/19	14	26.27	0	0.00	26.25	14	4,201	0.33%
2019/07/18	0	0.00	13	26.33	26.20	-13	4,231	-0.31%
2019/07/17	1	26.70	10	26.70	26.80	-9	4,239	-0.21%
2019/07/16	1	26.20	0	0.00	26.15	1	4,296	0.02%
2019/07/15	3	25.85	4	26.15	26.15	-1	4,274	-0.02%
2019/07/12	7	25.86	6	26.21	26.00	1	4,254	0.02%
2019/07/11	3	25.70	4	25.71	25.70	-1	4,226	-0.02%
2019/07/10	8	26.04	24	26.56	25.60	-16	4,243	-0.38%
2019/07/09	6	25.69	1	25.90	25.90	5	3,908	0.13%
2019/07/08	2	25.55	1	25.90	25.75	1	3,902	0.03%
2019/07/04	5	25.52	0	0.00	25.25	5	3,977	0.13%
2019/07/01	9	25.53	9	25.61	25.45	0	4,028	0.00%
2019/06/28	1	25.20	2	25.15	25.05	-1	4,038	-0.02%
2019/06/27	2	25.80	7	26.04	25.25	-5	4,034	-0.12%
2019/06/26	2	25.60	0	0.00	25.70	2	3,911	0.05%
2019/06/25	4	25.59	18	25.76	25.35	-14	3,926	-0.36%
2019/06/24	2	25.25	3	25.32	25.30	-1	3,877	-0.03%
2019/06/21	0	0.00	2	24.60	24.50	-2	3,881	-0.05%
2019/06/19	0	0.00	0.1	24.00	24.10	-0.1	4,187	0.00%
2019/06/14	1	23.80	0	0.00	23.80	1	4,476	0.02%
2019/06/11	62	23.80	63	23.74	24.00	-1	4,791	-0.02%
2019/06/10	1	23.50	0	0.00	23.50	1	4,787	0.02%
2019/06/05	0	0.00	1	23.15	23.10	-1	4,819	-0.02%
2019/05/31	1	23.25	2	23.40	23.45	-1	5,027	-0.02%
2019/05/29	1	22.80	10	22.80	22.60	-9	5,109	-0.18%
2019/05/28	7	23.14	0	0.00	23.15	7	5,107	0.14%
2019/05/27	3	23.28	0	0.00	23.15	3	5,149	0.06%
2019/05/24	2	23.50	0	0.00	23.25	2	5,207	0.04%
2019/05/23	1	23.90	1	24.20	23.30	0	5,218	0.00%
2019/05/22	1	24.50	2	24.35	24.15	-1	5,200	-0.02%
2019/05/21	6	24.49	0	0.00	24.45	6	5,226	0.11%
2019/05/20	2	24.40	0	0.00	24.75	2	5,249	0.04%
2019/05/16	1	24.70	0	0.00	24.30	1	5,180	0.02%
2019/05/15	724	25.28	729	25.34	25.05	-5	5,164	-0.10%	大買/大賣/
2019/05/14	1	24.00	3	24.52	24.80	-2	5,107	-0.04%
2019/05/13	0	0.00	4	24.54	24.55	-4	5,084	-0.08%
2019/05/10	1	23.85	2	24.55	24.10	-1	5,034	-0.02%
2019/05/09	7	24.51	3	25.25	24.20	4	4,995	0.08%
2019/05/08	18	25.20	1	25.15	25.35	17	4,909	0.35%
2019/05/07	1	25.75	5	25.90	25.70	-4	4,836	-0.08%
2019/05/06	0	0.00	3	25.35	25.10	-3	4,785	-0.06%
2019/05/03	3	26.30	2	26.40	26.40	1	4,701	0.02%
2019/05/02	1	26.30	8	26.18	26.25	-7	4,671	-0.15%
2019/04/30	1,042	26.02	1,046	26.04	26.00	-4	4,622	-0.09%	大買/大賣/
2019/04/29	2	25.15	1	25.70	25.00	1	4,407	0.02%
2019/04/26	3	24.75	0	0.00	25.35	3	4,409	0.07%
2019/04/25	6	25.65	0	0.00	25.15	6	4,519	0.13%
2019/04/24	0	0.00	1	25.45	25.45	-1	4,551	-0.02%
2019/04/23	7	24.92	2	24.93	25.20	5	4,545	0.11%
2019/04/22	3	24.68	1	25.10	25.10	2	4,548	0.04%
2019/04/19	1	24.25	0	0.00	24.20	1	4,467	0.02%
2019/04/17	0	0.00	2	24.70	24.55	-2	4,630	-0.04%
2019/04/16	4	24.73	0	0.00	24.50	4	4,820	0.08%
2019/04/15	458	24.20	457	24.36	24.65	1	4,989	0.02%	大買/大賣/
2019/04/12	0	0.00	3	23.57	23.60	-3	4,914	-0.06%
2019/04/11	0	0.00	10	23.95	23.70	-10	4,911	-0.20%
2019/04/10	5	24.20	2	24.00	24.10	3	4,887	0.06%
2019/04/08	0	0.00	2	23.73	23.75	-2	4,839	-0.04%
2019/04/02	0	0.00	2	23.43	23.40	-2	4,795	-0.04%
2019/04/01	2	23.55	2	23.48	23.45	0	4,776	0.00%
2019/03/29	0	0.00	1	22.90	23.00	-1	4,726	-0.02%
2019/03/28	1	23.00	3	23.13	22.90	-2	4,701	-0.04%
2019/03/27	1	23.50	1	23.60	23.50	0	4,650	0.00%
2019/03/26	24	23.58	7	23.54	23.40	17	4,622	0.37%
2019/03/25	4	23.88	6	23.75	23.75	-2	4,553	-0.04%
2019/03/22	10	25.22	7	24.99	24.85	3	4,557	0.07%
2019/03/21	0	0.00	2	26.65	26.10	-2	4,316	-0.05%
2019/03/20	1	25.80	18	25.94	26.05	-17	4,214	-0.40%
2019/03/19	21	26.23	4	26.14	26.10	17	4,218	0.40%
2019/03/18	18	26.03	13	26.24	26.50	5	4,208	0.12%
2019/03/14	5	25.70	0	0.00	25.35	5	3,996	0.13%
2019/03/13	0	0.00	1	25.05	25.35	-1	3,949	-0.03%
2019/03/07	6	25.30	0	0.00	25.10	6	4,007	0.15%
2019/03/04	0	0.00	1	24.95	25.00	-1	3,847	-0.03%
2019/02/27	4	23.98	3	24.20	24.55	1	3,807	0.03%
2019/02/26	1	24.80	4	24.60	24.50	-3	3,815	-0.08%
2019/02/25	5	25.35	0.6	24.95	24.95	4.4	3,835	0.11%
2019/02/22	10	24.85	0	0.00	24.90	10	3,808	0.26%
2019/02/21	2	24.75	0	0.00	24.80	2	3,830	0.05%
2019/02/20	0	0.00	4	24.56	24.50	-4	3,817	-0.10%
2019/02/19	0	0.00	2	24.55	24.70	-2	3,789	-0.05%
2019/02/14	2	25.00	0	0.00	24.80	2	3,805	0.05%
2019/02/13	1	25.00	1	25.00	24.95	0	3,803	0.00%
2019/02/12	2	24.90	0	0.00	24.90	2	3,803	0.05%
2019/01/28	1	24.95	0	0.00	24.90	1	3,750	0.03%
2019/01/25	0	0.00	4	25.00	24.65	-4	3,756	-0.11%
2019/01/23	4	24.75	2	24.60	24.80	2	3,737	0.05%
2019/01/22	0	0.00	4	24.96	25.05	-4	3,719	-0.11%
2019/01/21	0	0.00	7	25.22	25.35	-7	3,653	-0.19%
2019/01/18	11	25.11	1	25.20	25.30	10	3,642	0.27%
2019/01/16	107	25.51	119	25.67	26.10	-12	3,458	-0.35%	大買/大賣/
2019/01/14	2	25.35	1	25.60	24.85	1	3,222	0.03%
2019/01/11	4	25.35	2	25.75	25.10	2	3,158	0.06%
2019/01/10	2	25.20	6	25.78	25.75	-4	3,087	-0.13%
2019/01/09	4	25.48	0	0.00	25.50	4	3,015	0.13%
2019/01/08	6	25.30	2	24.88	25.45	4	2,864	0.14%
2019/01/07	2	24.50	5	24.18	24.50	-3	2,643	-0.11%
2019/01/03	0	0.00	1	23.15	22.75	-1	2,429	-0.04%
2019/01/02	4	23.00	5	23.30	23.00	-1	2,447	-0.04%
2018/12/28	4	22.90	0	0.00	22.95	4	2,429	0.16%
2018/12/27	0	0.00	4	23.16	22.90	-4	2,451	-0.16%
2018/12/26	0	0.00	1	22.50	22.25	-1	2,410	-0.04%
2018/12/25	0	0.00	6	22.60	22.65	-6	2,408	-0.25%
2018/12/22	0	0.00	2	22.58	22.55	-2	2,398	-0.08%
2018/12/21	2	22.03	0	0.00	22.50	2	2,488	0.08%
2018/12/20	1	22.40	0	0.00	22.30	1	2,499	0.04%
2018/12/18	6	22.69	2	22.95	22.75	4	2,476	0.16%
2018/12/17	2	23.53	0	0.00	23.00	2	2,441	0.08%
2018/12/14	1	22.95	1	23.15	23.15	0	2,315	0.00%
2018/12/13	0	0.00	6	23.05	23.05	-6	2,299	-0.26%
2018/12/12	1	22.90	4	23.23	23.00	-3	2,257	-0.13%
2018/12/11	9	22.82	2	22.90	22.80	7	2,201	0.32%
2018/12/10	1	21.50	0	0.00	21.55	1	2,095	0.05%
2018/12/06	0	0.00	7	21.40	21.30	-7	2,067	-0.34%
2018/12/05	5	22.60	5	22.33	22.25	0	2,033	0.00%
2018/12/04	2	22.70	0	0.00	22.45	2	2,034	0.10%
2018/12/03	1	22.00	1	22.00	22.10	0	1,968	0.00%
2018/11/30	0	0.00	1	21.65	21.60	-1	1,946	-0.05%
2018/11/28	0	0.00	5	21.45	21.45	-5	1,902	-0.26%
2018/11/26	0	0.00	1	20.55	20.80	-1	1,855	-0.05%
2018/11/23	2	20.73	0	0.00	20.10	2	1,839	0.11%
2018/11/22	2	21.00	0	0.00	20.80	2	1,808	0.11%
2018/11/21	1	20.90	0	0.00	21.00	1	1,804	0.06%
2018/11/15	188	20.19	182	20.15	19.90	6	1,753	0.34%	大買/大賣/
2018/11/08	1	19.75	1	19.55	19.50	0	1,833	0.00%
2018/11/02	0	0.00	1	18.80	18.95	-1	2,120	-0.05%
2018/10/31	1	18.00	0	0.00	18.30	1	2,151	0.05%
2018/10/24	0	0.00	5	18.30	18.40	-5	2,454	-0.20%
2018/10/18	55	19.00	56	19.09	18.80	-1	2,543	-0.04%
2018/10/17	1	18.85	1	18.90	18.65	0	2,570	0.00%
2018/10/15	2	18.25	0	0.00	18.15	2	2,671	0.07%
2018/10/12	1	17.80	0	0.00	18.10	1	2,776	0.04%
2018/10/09	1	20.05	0	0.00	20.00	1	3,134	0.03%
2018/10/05	1	20.50	0	0.00	20.65	1	3,690	0.03%
2018/10/04	2	21.55	0	0.00	21.50	2	3,714	0.05%
2018/09/27	1	22.80	0	0.00	22.90	1	3,888	0.03%
2018/09/21	0	0.00	3	21.95	21.90	-3	4,288	-0.07%
2018/09/11	2	21.40	0	0.00	21.40	2	4,709	0.04%
2018/09/10	1	21.00	0	0.00	20.90	1	4,725	0.02%
2018/09/06	0	0.00	10	22.50	22.25	-10	4,733	-0.21%
2018/09/05	1	22.70	0	0.00	22.70	1	4,783	0.02%
2018/08/30	0	0.00	3	23.00	22.90	-3	5,186	-0.06%
2018/08/29	0	0.00	3	22.95	23.00	-3	5,219	-0.06%
2018/08/28	0	0.00	10	22.98	22.95	-10	5,366	-0.19%
2018/08/27	17	22.76	0	0.00	23.00	17	5,638	0.30%
2018/08/24	0	0.00	1	21.75	21.80	-1	5,787	-0.02%
2018/08/20	1	21.65	0	0.00	21.60	1	5,914	0.02%
2018/08/17	6	22.38	0	0.00	22.15	6	5,887	0.10%
2018/08/16	0	0.00	1	22.25	22.00	-1	5,863	-0.02%
2018/08/15	2	22.75	0	0.00	22.20	2	5,832	0.03%
2018/08/14	5	23.10	1	23.00	23.05	4	5,802	0.07%
2018/08/10	0	0.00	1	26.15	26.15	-1	5,663	-0.02%
2018/08/09	5	26.05	0	0.00	26.05	5	5,778	0.09%
2018/08/07	0	0.00	2	26.80	26.85	-2	5,736	-0.03%
2018/08/06	0	0.00	1	27.15	27.15	-1	5,724	-0.02%
2018/08/03	4	27.64	1	27.60	27.35	3	5,726	0.05%
2018/08/01	10	26.90	0	0.00	26.80	10	5,461	0.18%
2018/07/31	0	0.00	3	26.90	26.90	-3	5,450	-0.06%
2018/07/27	0	0.00	2	26.83	27.25	-2	5,423	-0.04%
2018/07/26	4	26.88	3	26.55	26.55	1	5,382	0.02%
2018/07/25	2	26.60	0	0.00	26.60	2	5,360	0.04%
2018/07/24	2	26.75	0	0.00	26.95	2	5,343	0.04%
2018/07/23	0	0.00	11	26.52	26.55	-11	5,329	-0.21%
2018/07/20	0	0.00	2	27.28	27.05	-2	5,289	-0.04%
2018/07/19	12	27.55	14	27.49	27.45	-2	5,251	-0.04%
2018/07/18	187	28.06	185	28.15	27.90	2	5,190	0.04%	大買/大賣/
2018/07/17	7	27.71	4	27.63	27.50	3	4,869	0.06%
2018/07/16	8	27.88	2	27.70	28.00	6	4,833	0.12%
2018/07/13	12	28.47	8	28.66	28.45	4	4,685	0.09%
2018/07/12	2	27.80	1	27.75	27.80	1	4,325	0.02%
2018/07/11	1	27.55	0	0.00	27.50	1	4,306	0.02%
2018/07/09	1	27.50	0	0.00	27.20	1	4,301	0.02%
2018/07/06	0	0.00	3	26.62	27.05	-3	4,281	-0.07%
2018/07/05	4	27.40	5	27.77	27.00	-1	4,321	-0.02%
2018/07/04	1,094	28.36	1,095	28.25	27.90	-1	4,324	-0.02%	大買/大賣/
2018/07/03	1	27.00	2	27.20	27.15	-1	4,011	-0.02%
2018/07/02	2	26.98	0	0.00	26.85	2	4,016	0.05%
2018/06/29	3	26.87	2	26.80	27.25	1	3,991	0.03%
2018/06/26	1	26.25	0	0.00	26.20	1	3,973	0.03%
2018/06/22	0	0.00	2	27.55	27.15	-2	4,015	-0.05%
2018/06/21	0	0.00	2	27.80	27.95	-2	3,998	-0.05%
2018/06/20	1	27.00	0	0.00	27.45	1	3,963	0.03%
2018/06/19	1	27.35	0	0.00	27.20	1	4,013	0.02%
2018/06/15	1	27.30	1	27.35	27.50	0	4,095	0.00%
2018/06/13	3	27.70	2	27.75	27.60	1	4,174	0.02%
2018/06/12	7	28.09	1	28.20	27.85	6	4,166	0.14%
2018/06/08	10	28.00	10	27.85	27.70	0	4,127	0.00%
2018/06/07	1	27.60	8	27.78	27.65	-7	4,144	-0.17%
2018/06/06	2	27.23	0	0.00	27.35	2	4,114	0.05%
2018/06/05	8	27.33	4	27.61	27.00	4	4,531	0.09%
2018/06/04	5	28.25	14	27.87	28.05	-9	4,582	-0.20%
2018/06/01	145	27.21	146	27.29	27.35	-1	4,392	-0.02%	大買/大賣/
2018/05/31	1	26.40	8	26.56	26.50	-7	4,412	-0.16%
2018/05/30	3	25.90	4	26.08	25.90	-1	4,538	-0.02%
2018/05/29	7	26.22	3	26.47	26.25	4	4,596	0.09%
2018/05/28	9	25.98	3	25.80	26.05	6	4,630	0.13%
2018/05/25	3	25.48	4	25.60	25.35	-1	4,770	-0.02%
2018/05/24	1	25.80	4	25.36	25.35	-3	4,822	-0.06%
2018/05/23	2	25.70	0	0.00	25.60	2	4,885	0.04%
2018/05/22	0	0.00	9	25.82	25.75	-9	4,910	-0.18%
2018/05/21	3	25.27	0	0.00	25.70	3	5,034	0.06%
2018/05/18	8	25.62	0	0.00	25.40	8	5,176	0.15%
2018/05/17	0	0.00	6	25.70	26.10	-6	5,161	-0.12%
2018/05/16	1	23.80	8	24.33	24.50	-7	5,055	-0.14%
2018/05/15	2	24.00	0	0.00	24.25	2	5,119	0.04%
2018/05/14	4	24.13	0	0.00	24.00	4	5,303	0.08%
2018/05/11	0	0.00	14	24.34	24.10	-14	5,357	-0.26%
2018/05/10	0	0.00	23	24.16	23.95	-23	5,360	-0.43%
2018/05/09	0	0.00	6	24.35	24.05	-6	5,416	-0.11%
2018/05/08	2	24.20	20	24.27	24.15	-18	5,480	-0.33%
2018/05/04	1	24.15	1	24.45	24.10	0	5,637	0.00%
2018/05/03	0	0.00	5	23.90	23.80	-5	5,763	-0.09%
2018/04/30	2	23.60	0	0.00	24.15	2	6,075	0.03%
2018/04/27	2	23.80	1	23.80	23.70	1	6,376	0.02%
2018/04/26	4	24.05	1	23.90	23.55	3	6,682	0.04%
2018/04/25	0	0.00	2	23.53	23.75	-2	7,172	-0.03%
2018/04/24	0	0.00	4	24.35	23.90	-4	7,255	-0.06%
2018/04/23	6	25.27	0	0.00	24.80	6	7,302	0.08%
2018/04/20	1	25.20	0	0.00	25.20	1	7,393	0.01%
2018/04/19	0	0.00	2	25.65	25.50	-2	7,480	-0.03%
2018/04/18	2	25.48	1	25.85	25.50	1	7,755	0.01%
2018/04/16	6	26.78	1	27.05	26.60	5	8,233	0.06%
2018/04/13	0	26.85	0	0.00	26.75	0	8,566	0.00%
2018/04/12	0	0.00	1	26.25	26.25	-1	9,242	-0.01%
2018/04/11	5	26.75	0	0.00	26.70	5	10,411	0.05%
2018/04/10	95	26.54	95	26.67	26.55	0	11,292	0.00%
2018/04/09	2	25.33	0	0.00	25.25	2	11,603	0.02%
2018/04/03	4	26.05	1	25.90	25.85	3	11,754	0.03%
2018/04/02	3	26.70	0	0.00	26.65	3	11,738	0.03%
2018/03/31	11	26.79	1	26.65	26.65	10	11,828	0.08%
2018/03/30	17	27.17	0	0.00	27.05	17	11,829	0.14%
2018/03/29	3	27.03	0	0.00	27.00	3	11,807	0.03%
2018/03/28	10	27.10	0	0.00	27.00	10	11,817	0.08%
2018/03/27	1	27.60	5	27.30	27.50	-4	11,825	-0.03%
2018/03/26	2	27.00	1	26.90	26.80	1	11,834	0.01%
2018/03/23	9	26.59	5	26.70	26.75	4	11,831	0.03%
2018/03/22	0	0.00	1	27.50	27.35	-1	11,738	-0.01%
2018/03/21	2	27.25	2	27.55	27.85	0	11,692	0.00%
2018/03/20	0	0.00	4	27.16	27.15	-4	11,863	-0.03%
2018/03/16	4	28.24	0	0.00	28.20	4	11,875	0.03%
2018/03/14	9	28.07	43	27.99	27.95	-34	11,906	-0.29%
2018/03/13	4	28.50	3	28.35	28.45	1	11,883	0.01%
2018/03/12	10	28.55	12	28.56	28.35	-2	11,841	-0.02%
2018/03/09	44	30.03	19	29.79	29.20	25	11,816	0.21%
2018/03/08	16	28.83	7	28.86	28.75	9	11,452	0.08%
2018/03/07	14	28.53	41	28.45	28.50	-27	11,450	-0.24%
2018/03/06	15	28.95	2	28.95	28.75	13	11,513	0.11%
2018/03/05	11	28.50	7	28.75	28.45	4	11,389	0.04%
2018/03/02	0	0.00	1	27.85	28.15	-1	11,353	-0.01%
2018/03/01	2	27.80	3	28.02	27.95	-1	11,737	-0.01%
2018/02/27	514	28.29	518	28.19	27.80	-4	11,967	-0.03%	大買/大賣/
2018/02/26	3	27.37	0	0.00	27.00	3	12,038	0.02%
2018/02/23	1	27.30	3	27.35	27.45	-2	12,002	-0.02%
2018/02/22	1	27.10	10	27.25	27.25	-9	11,994	-0.08%
2018/02/21	231	26.99	231	27.16	27.50	0	11,995	0.00%	大買/大賣/
2018/02/12	343	25.74	340	25.80	25.45	3	11,913	0.03%	大買/大賣/
2018/02/09	6	24.23	16	24.23	25.00	-10	11,890	-0.08%
2018/02/08	4	25.05	1	25.10	25.10	3	11,927	0.03%
2018/02/07	4	25.48	6	25.68	25.25	-2	11,965	-0.02%
2018/02/06	14	25.92	13	25.34	25.10	1	12,043	0.01%
2018/02/05	7	27.10	4	27.25	27.40	3	12,214	0.02%
2018/02/02	1	27.85	1	28.00	27.95	0	12,207	0.00%
2018/02/01	4	28.23	3	28.37	27.95	1	12,226	0.01%
2018/01/31	2	28.00	8	28.04	28.10	-6	12,282	-0.05%
2018/01/30	5	28.33	2	28.60	28.05	3	12,234	0.02%
2018/01/29	8	28.26	5	28.31	28.40	3	12,159	0.02%
2018/01/26	5	27.91	5	27.85	27.70	0	12,089	0.00%
2018/01/25	9	28.51	8	28.97	28.10	1	11,968	0.01%
2018/01/24	24	28.87	12	29.03	29.30	12	11,793	0.10%
2018/01/23	22	29.31	24	29.36	29.05	-2	11,701	-0.02%
2018/01/22	14	30.97	8	30.46	30.30	6	11,422	0.05%
2018/01/19	518	30.99	516	31.18	30.70	2	11,212	0.02%	大買/大賣/
2018/01/18	2	29.73	2	29.35	29.35	0	10,752	0.00%
2018/01/17	8	29.34	4	29.43	29.45	4	10,698	0.04%
2018/01/16	7	29.93	3	29.67	29.50	4	10,612	0.04%
2018/01/15	9	29.52	0	0.00	29.35	9	10,510	0.09%
2018/01/12	333	30.68	328	30.78	30.05	5	10,468	0.05%	大買/大賣/
2018/01/11	7	29.70	12	29.69	29.55	-5	10,156	-0.05%
2018/01/10	13	29.34	31	29.77	29.10	-18	9,979	-0.18%
2018/01/09	39	30.36	31	30.24	30.20	8	9,679	0.08%
2018/01/08	1,159	31.80	1,164	31.58	30.60	-5	9,315	-0.05%	大買/大賣/
2018/01/05	2,020.8	30.35	1,973	30.50	31.20	47.8	8,612	0.55%	大買/大賣/
2018/01/04	388	28.41	373	28.60	28.95	15	7,454	0.20%	大買/大賣/
2018/01/03	21	26.58	9	26.59	26.35	12	6,544	0.18%
2018/01/02	8	25.79	10	25.77	25.95	-2	6,204	-0.03%