正文 (4906)-凱基-豐中券商分點個股進出

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
32.20
漲跌
▼0.95
漲幅
-2.87%
成交量
4,014張
產業
上市通信網路類股
593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

正文 (4906)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	1	32.80	33.15	-1	7,725	-0.01%
2024/04/17	0	0.00	6	32.95	32.95	-6	7,742	-0.08%
2024/04/16	2	32.85	0	0.00	32.70	2	7,740	0.03%
2024/04/15	10	34.15	1	34.10	34.10	9	7,693	0.12%
2024/04/10	0	0.00	2	34.55	34.70	-2	7,709	-0.03%
2024/04/09	0	0.00	20	34.05	34.05	-20	7,659	-0.26%
2024/04/08	1	34.00	3	33.85	34.05	-2	7,608	-0.03%
2024/04/02	1	34.15	0	0.00	34.10	1	7,621	0.01%
2024/03/21	10	34.80	0	0.00	34.80	10	7,663	0.13%
2024/03/15	0.5	34.80	0	0.00	34.30	0.5	8,602	0.01%
2024/03/14	7	35.01	1	35.25	34.90	6	8,679	0.07%
2024/03/13	22.1	36.15	9	35.62	35.65	13.1	8,912	0.15%
2024/03/12	13	36.31	7	36.15	36.15	6	8,880	0.07%
2024/03/11	2	36.33	1	36.25	36.15	1	8,786	0.01%
2024/03/08	8.1	36.85	8	36.00	35.95	0.1	8,713	0.00%
2024/03/07	48	37.34	9	37.54	36.80	39	8,577	0.45%
2024/03/06	4	38.48	10	38.46	38.35	-6	8,253	-0.07%
2024/03/05	32	39.79	15	39.68	39.50	17	7,969	0.21%
2024/03/04	2	37.53	14	37.76	38.70	-12	6,493	-0.18%
2024/03/01	3	35.28	0	0.00	35.20	3	5,983	0.05%
2024/02/29	7	35.31	0	0.00	35.40	7	5,991	0.12%
2024/02/26	5	36.38	0	0.00	36.00	5	5,965	0.08%
2024/02/23	11	36.75	0	0.00	35.90	11	5,955	0.18%
2024/02/22	0	0.00	2	36.40	36.35	-2	6,002	-0.03%
2024/02/21	0	0.00	2	36.10	36.05	-2	5,965	-0.03%
2024/02/16	2	35.63	0	0.00	35.65	2	5,922	0.03%
2024/02/15	1	34.85	5	35.72	35.70	-4	5,925	-0.07%
2024/02/05	0	0.00	4	35.25	35.10	-4	5,887	-0.07%
2024/02/02	14	36.36	0	0.00	36.00	14	5,862	0.24%
2024/01/30	0	0.00	1	35.60	35.75	-1	5,649	-0.02%
2024/01/29	1	35.80	0	0.00	35.80	1	5,636	0.02%
2024/01/26	0	0.00	5.3	35.13	35.00	-5.3	5,682	-0.09%
2024/01/23	0	0.00	1	36.00	35.90	-1	5,671	-0.02%
2024/01/22	0	0.00	7	35.89	35.85	-7	5,625	-0.12%
2024/01/18	2	35.25	10	34.60	35.20	-8	5,445	-0.15%
2024/01/16	1	35.90	10	35.07	36.00	-9	5,340	-0.17%
2024/01/15	0	0.00	6	34.64	35.00	-6	5,112	-0.12%
2024/01/10	0	0.00	11	33.40	33.45	-11	5,067	-0.22%
2024/01/08	1	33.75	2	33.90	33.75	-1	5,171	-0.02%
2024/01/05	3	33.70	0	0.00	33.65	3	5,213	0.06%
2024/01/04	10	33.93	0	0.00	33.85	10	5,268	0.19%
2024/01/03	6	34.17	0	0.00	34.15	6	5,289	0.11%
2024/01/02	6	34.49	0	0.00	34.70	6	5,278	0.11%
2023/12/29	2	34.55	2	34.55	34.50	0	5,341	0.00%
2023/12/28	6	34.57	14	35.00	34.80	-8	5,364	-0.15%
2023/12/27	5	34.62	0	0.00	34.55	5	5,396	0.09%
2023/12/25	1	34.60	3	34.67	34.60	-2	5,548	-0.04%
2023/12/22	0	0.00	9	35.49	35.55	-9	5,530	-0.16%
2023/12/21	2	35.60	0	0.00	35.60	2	5,535	0.04%
2023/12/20	0	0.00	1	35.95	35.95	-1	5,661	-0.02%
2023/12/18	2	36.58	1	36.05	35.80	1	5,740	0.02%
2023/12/15	1	36.35	3	36.42	36.20	-2	5,810	-0.03%
2023/12/14	2	37.15	9	36.86	36.90	-7	5,830	-0.12%
2023/12/13	14	36.57	17	36.39	36.35	-3	5,593	-0.05%
2023/12/12	24	35.82	41.1	35.41	35.75	-17.1	5,399	-0.32%
2023/12/11	14.3	34.35	0	0.00	34.30	14.3	5,452	0.26%
2023/12/08	17	35.58	6	35.30	35.70	11	5,430	0.20%
2023/12/07	0	0.00	9	34.40	34.50	-9	5,303	-0.17%
2023/12/01	2	34.15	1	34.10	34.10	1	6,234	0.02%
2023/11/30	9	34.12	0	0.00	34.05	9	6,330	0.14%
2023/11/29	3	34.30	3	34.25	34.20	0	6,567	0.00%
2023/11/28	0	0.00	4	34.36	34.40	-4	6,905	-0.06%
2023/11/27	0	0.00	1	33.90	33.55	-1	7,100	-0.01%
2023/11/24	4	34.30	1	34.15	34.10	3	7,301	0.04%
2023/11/21	1	34.95	31	34.80	34.60	-30	9,605	-0.31%
2023/11/20	1	34.10	35	34.07	34.30	-34	9,947	-0.34%
2023/11/17	0	0.00	2	33.53	33.45	-2	10,412	-0.02%
2023/11/16	1	33.50	0	0.00	33.40	1	10,727	0.01%
2023/11/15	4	33.10	0	0.00	33.10	4	11,172	0.04%
2023/11/14	2	32.80	1	32.90	33.15	1	11,272	0.01%
2023/11/13	6	32.70	0	0.00	32.75	6	11,342	0.05%
2023/11/10	6	32.72	0	0.00	32.70	6	11,360	0.05%
2023/11/09	25.2	32.97	0	0.00	32.90	25.2	11,392	0.22%
2023/11/08	2	33.75	0	0.00	33.30	2	11,367	0.02%
2023/11/03	22	34.64	0	0.00	34.25	22	11,956	0.18%
2023/11/02	2	33.95	0	0.00	33.85	2	11,934	0.02%
2023/11/01	1.2	32.79	3	32.63	32.60	-1.8	12,043	-0.01%
2023/10/31	0.2	33.75	0	0.00	32.60	0.2	12,232	0.00%
2023/10/30	0	0.00	1	33.15	33.30	-1	12,328	-0.01%
2023/10/27	3	33.33	2	33.15	33.15	1	12,454	0.01%
2023/10/26	5	33.40	2	33.15	33.05	3	12,636	0.02%
2023/10/25	2	33.83	0	0.00	33.70	2	12,669	0.02%
2023/10/24	2	33.90	8	33.94	34.00	-6	12,726	-0.05%
2023/10/23	1	33.30	0	0.00	33.25	1	12,772	0.01%
2023/10/20	2	33.30	0	0.00	33.40	2	12,926	0.02%
2023/10/18	1	33.45	0	0.00	33.45	1	13,018	0.01%
2023/10/17	3	34.00	0	0.00	33.85	3	13,017	0.02%
2023/10/16	2	34.80	2	34.35	34.60	0	13,098	0.00%
2023/10/13	15.2	35.84	0	0.00	35.35	15.2	13,160	0.12%
2023/10/12	3	35.45	2	35.93	35.90	1	13,254	0.01%
2023/10/11	3	36.23	0	0.00	36.00	3	13,271	0.02%
2023/10/06	1	36.90	0	0.00	36.70	1	13,344	0.01%
2023/10/05	0	0.00	3	37.50	37.00	-3	13,382	-0.02%
2023/10/04	6	36.60	0	0.00	36.60	6	13,391	0.04%
2023/10/03	3	37.58	4	37.48	37.15	-1	13,538	-0.01%
2023/10/02	4	37.80	5	37.73	37.85	-1	13,683	-0.01%
2023/09/27	6	36.69	1	36.40	36.70	5	14,035	0.04%
2023/09/26	1	37.95	2	37.43	37.25	-1	14,314	-0.01%
2023/09/25	1	37.25	1	37.50	37.60	0	14,810	0.00%
2023/09/22	1	35.55	9	35.49	36.05	-8	15,164	-0.05%
2023/09/20	1	36.75	3	36.62	36.60	-2	15,626	-0.01%
2023/09/19	0	0.00	8	37.81	37.35	-8	15,530	-0.05%
2023/09/18	6	37.10	0	0.00	37.10	6	15,394	0.04%
2023/09/15	2	37.70	1	37.55	37.05	1	15,333	0.01%
2023/09/14	3	38.23	0	0.00	38.05	3	15,132	0.02%
2023/09/13	1	37.65	0	0.00	37.70	1	14,807	0.01%
2023/09/12	4	37.38	0	0.00	37.45	4	14,717	0.03%
2023/09/08	3	36.63	7	36.76	37.00	-4	14,723	-0.03%
2023/09/07	10	37.16	2	37.00	37.05	8	14,692	0.05%
2023/09/06	3	37.85	13	37.94	37.95	-10	14,398	-0.07%
2023/09/05	2	37.03	3	36.85	36.50	-1	13,995	-0.01%
2023/09/04	3	36.40	0	0.00	36.20	3	13,935	0.02%
2023/09/01	2	37.63	0	0.00	37.05	2	13,756	0.01%
2023/08/31	0	0.00	2.5	37.23	37.30	-2.5	13,628	-0.02%
2023/08/30	0	0.00	1.2	36.52	36.95	-1.2	13,760	-0.01%
2023/08/29	1	36.50	2.4	36.55	36.25	-1.4	13,590	-0.01%
2023/08/28	22	38.30	17	37.63	35.90	5	13,326	0.04%
2023/08/25	26	37.83	22	37.73	37.50	4	12,166	0.03%
2023/08/24	7.6	35.79	5	35.54	35.40	2.6	11,315	0.02%
2023/08/23	3	35.15	9.1	35.36	35.55	-6.1	10,998	-0.06%
2023/08/22	17	34.34	2	34.40	34.30	15	10,496	0.14%
2023/08/21	3	34.48	13	33.84	34.50	-10	10,182	-0.10%
2023/08/18	1	33.95	0	0.00	32.95	1	9,725	0.01%
2023/08/17	5	33.65	0	0.00	33.65	5	9,639	0.05%
2023/08/16	0	0.00	3	32.85	33.05	-3	9,566	-0.03%
2023/08/11	2	32.73	2	32.75	32.65	0	9,575	0.00%
2023/08/10	2	33.55	0	0.00	33.35	2	9,491	0.02%
2023/08/09	6	34.43	8	34.19	33.55	-2	9,344	-0.02%
2023/08/08	0	0.00	6	33.03	33.15	-6	8,915	-0.07%
2023/08/07	9.1	32.68	15	33.05	33.45	-6	8,858	-0.07%
2023/08/02	20	32.06	8	32.40	31.40	12	8,557	0.14%
2023/08/01	0.2	31.80	2	32.03	32.05	-1.8	8,426	-0.02%
2023/07/31	8	32.43	8	32.82	32.10	0	8,343	0.00%
2023/07/28	10	31.50	0	0.00	31.50	10	8,268	0.12%
2023/07/27	0	0.00	10	32.30	31.80	-10	8,260	-0.12%
2023/07/26	0	0.00	1	31.40	31.35	-1	8,211	-0.01%
2023/07/25	2	32.10	0	0.00	31.90	2	8,170	0.02%
2023/07/24	12	31.61	0	0.00	31.55	12	8,024	0.15%
2023/07/19	6	32.45	6.6	32.74	31.60	-0.6	7,881	-0.01%
2023/07/13	3	32.80	0	0.00	32.55	3	7,621	0.04%
2023/07/12	1	32.35	0	0.00	32.10	1	7,580	0.01%
2023/07/10	1	33.05	1	32.55	32.80	0	7,535	0.00%
2023/07/07	8	34.18	7	33.72	33.55	1	7,398	0.01%
2023/07/06	4	33.85	3	33.87	33.65	1	7,318	0.01%
2023/07/05	1	33.15	3	33.73	33.15	-2	6,999	-0.03%
2023/07/04	2	33.15	3	33.48	33.40	-1	6,832	-0.01%
2023/07/03	16	33.74	14	34.35	34.45	2	6,528	0.03%
2023/06/30	2	32.90	71	32.58	33.05	-69	5,960	-1.16%
2023/06/29	8	31.54	51	31.85	31.50	-43	5,502	-0.78%
2023/06/28	26	31.58	47	31.56	31.25	-21	5,288	-0.40%
2023/06/26	0	0.00	1	30.05	30.05	-1	5,017	-0.02%
2023/06/20	0	0.00	1	30.20	30.15	-1	5,100	-0.02%
2023/06/19	1	30.25	0	0.00	30.05	1	5,111	0.02%
2023/06/16	1	30.50	1	30.60	30.50	0	5,096	0.00%
2023/06/15	3	30.95	51	31.05	30.90	-48	5,072	-0.95%
2023/06/14	9	31.13	25	31.27	31.40	-16	4,996	-0.32%
2023/06/13	68	31.42	1.5	31.47	31.50	66.5	4,718	1.41%
2023/06/09	0	0.00	1	31.45	31.80	-1	4,657	-0.02%
2023/06/08	1	31.15	0	0.00	31.15	1	4,632	0.02%
2023/06/07	42	31.56	0	0.00	31.65	42	4,632	0.91%
2023/06/06	61.2	32.89	0	0.00	32.00	61.2	4,564	1.34%
2023/06/05	8	33.03	17.2	33.04	33.45	-9.2	4,354	-0.21%
2023/06/02	8.2	31.51	0	0.00	31.55	8.2	4,016	0.20%
2023/06/01	0	0.00	1	31.65	31.60	-1	3,984	-0.03%
2023/05/31	2	31.43	4	31.68	31.40	-2	3,966	-0.05%
2023/05/30	5	31.18	4	31.18	31.15	1	3,928	0.03%
2023/05/29	1	31.50	12	31.07	31.40	-11	3,868	-0.28%
2023/05/26	0	0.00	2	30.50	30.30	-2	3,712	-0.05%
2023/05/25	0.1	30.50	13	30.60	30.50	-12.9	3,701	-0.35%
2023/05/24	0.2	30.60	0	0.00	30.65	0.2	3,684	0.01%
2023/05/23	0	30.65	0	0.00	30.65	0	3,670	0.00%
2023/05/19	0.2	30.00	1	30.30	30.05	-0.8	3,618	-0.02%
2023/05/18	1	30.40	5.5	30.34	30.40	-4.5	3,581	-0.13%
2023/05/17	2	29.50	0	0.00	29.65	2	3,442	0.06%
2023/05/16	0.2	29.63	0	0.00	29.70	0.2	3,412	0.01%
2023/05/15	0	0.00	11	29.92	29.75	-11	3,397	-0.32%
2023/05/12	0	0.00	12	30.07	30.15	-12	3,387	-0.35%
2023/05/11	1	30.30	0	0.00	29.70	1	3,364	0.03%
2023/05/10	1	30.30	3	30.37	30.25	-2	3,319	-0.06%
2023/05/08	2	29.30	0	0.00	29.50	2	3,230	0.06%
2023/05/05	2	29.35	1	29.35	29.40	1	3,221	0.03%
2023/05/04	15	29.66	7	29.80	29.65	8	3,183	0.25%
2023/05/03	0	0.00	2	31.00	30.80	-2	3,100	-0.06%
2023/05/02	10	30.96	0	0.00	31.00	10	3,067	0.33%
2023/04/28	5.2	31.02	0	0.00	31.00	5.2	3,047	0.17%
2023/04/27	6	30.93	0	0.00	30.95	6	3,025	0.20%
2023/04/26	0	0.00	2	30.55	30.90	-2	3,003	-0.07%
2023/04/25	5	30.85	10	31.48	30.80	-5	2,993	-0.17%
2023/04/24	0	0.00	0.4	31.50	31.50	-0.4	2,948	-0.01%
2023/04/21	47	31.04	0	0.00	30.80	47	2,923	1.61%
2023/04/20	2	32.10	9	32.08	32.10	-7	2,812	-0.25%
2023/04/19	0	0.00	0.4	32.55	32.50	-0.4	2,764	-0.01%
2023/04/18	1	32.35	1	32.50	32.25	0	2,692	0.00%
2023/04/12	0	0.00	3	31.55	31.80	-3	2,441	-0.12%
2023/04/11	2	31.45	4	31.49	31.35	-2	2,377	-0.08%
2023/04/10	10	30.60	0	0.00	30.65	10	2,219	0.45%
2023/04/07	3	31.27	30	31.48	31.30	-27	2,166	-1.25%
2023/04/06	5	31.22	0	0.00	31.40	5	2,130	0.23%
2023/03/28	0.1	30.25	10	30.40	30.25	-9.9	1,916	-0.52%
2023/03/27	10	30.10	14	30.46	30.20	-4	1,860	-0.22%
2023/03/24	25.2	29.60	6	29.60	29.85	19.2	1,797	1.07%
2023/03/23	2	29.25	3	29.38	29.45	-1	1,721	-0.06%
2023/03/22	5	29.08	1	29.35	29.30	4	1,695	0.24%
2023/03/21	6	29.08	0	0.00	29.25	6	1,674	0.36%
2023/03/17	0	0.00	10	28.40	28.40	-10	1,656	-0.60%
2023/03/16	0	0.00	1	28.30	28.00	-1	1,636	-0.06%
2023/03/15	2	29.05	17	29.05	28.65	-15	1,612	-0.93%
2023/03/14	0	0.00	32	28.73	28.75	-32	1,571	-2.04%
2023/03/10	1	28.50	0	0.00	28.50	1	1,517	0.07%
2023/03/09	16	28.33	6	28.40	28.25	10	1,486	0.67%
2023/03/08	4	28.33	2	28.45	28.65	2	1,476	0.14%
2023/03/07	24	28.45	16	28.54	28.45	8	1,491	0.54%
2023/03/06	4.1	28.35	0	0.00	28.35	4.1	1,459	0.28%
2023/03/03	6	28.03	0	0.00	28.10	6	1,447	0.41%
2023/02/24	0	0.00	1	27.70	27.70	-1	1,587	-0.06%
2023/02/15	0	0.00	1	27.70	27.60	-1	1,723	-0.06%
2023/02/13	0	0.00	1	27.45	27.80	-1	1,843	-0.05%
2023/02/07	1	28.10	0	0.00	28.05	1	1,897	0.05%
2023/02/06	10	28.20	0	0.00	28.10	10	1,897	0.53%
2023/02/03	14	28.06	0	0.00	28.00	14	1,882	0.74%
2023/02/02	1	28.10	0	0.00	28.10	1	1,875	0.05%
2023/02/01	16	27.96	9	28.05	27.95	7	1,856	0.38%
2023/01/30	0.2	27.20	0	0.00	27.20	0.2	1,819	0.01%
2023/01/11	1.2	27.62	1	27.60	27.60	0.2	1,877	0.01%
2023/01/09	0	0.00	6	28.10	27.95	-6	1,911	-0.31%
2023/01/06	0	0.00	8	27.91	27.85	-8	1,930	-0.41%
2023/01/05	0	0.00	11	28.08	27.90	-11	1,978	-0.56%
2023/01/04	0	0.00	1	27.95	28.00	-1	2,002	-0.05%
2023/01/03	2	27.43	0	0.00	27.50	2	2,027	0.10%
2022/12/30	3	27.55	2	27.53	27.40	1	2,049	0.05%
2022/12/28	2	27.35	0	0.00	27.10	2	2,140	0.09%
2022/12/26	6	27.25	0	0.00	27.35	6	2,216	0.27%
2022/12/22	0.2	27.30	0	0.00	27.30	0.2	2,303	0.01%
2022/12/21	1	27.05	14	27.03	26.90	-13	2,412	-0.54%
2022/12/20	0	0.00	14	26.71	26.75	-14	2,501	-0.56%
2022/12/19	2	27.30	0	0.00	27.30	2	2,631	0.08%
2022/12/16	3	27.83	0	0.00	27.55	3	2,883	0.10%
2022/12/09	1	28.75	4	29.03	28.60	-3	3,901	-0.08%
2022/12/08	5	27.92	0	0.00	28.30	5	3,854	0.13%
2022/12/07	4	27.93	0	0.00	28.00	4	3,876	0.10%
2022/12/06	14	28.25	2	28.40	28.15	12	3,943	0.30%
2022/12/05	19	28.68	1	28.75	28.65	18	3,999	0.45%
2022/12/02	0	0.00	2	28.75	28.75	-2	4,012	-0.05%
2022/12/01	2	28.85	1	28.85	28.75	1	4,042	0.02%
2022/11/22	2	28.60	0	0.00	28.75	2	4,647	0.04%
2022/11/14	0	0.00	50	27.83	28.15	-50	5,099	-0.98%
2022/11/08	1	27.65	3	27.70	27.60	-2	5,145	-0.04%
2022/11/04	0	0.00	1	26.60	26.70	-1	5,118	-0.02%
2022/11/03	1	26.65	1	26.60	26.55	0	5,138	0.00%
2022/11/01	0	0.00	1	26.40	26.40	-1	5,223	-0.02%
2022/10/25	0	0.00	3	26.17	26.05	-3	5,343	-0.06%
2022/10/24	2	26.83	0	0.00	26.70	2	5,366	0.04%
2022/10/18	1	27.50	0	0.00	27.45	1	5,496	0.02%
2022/10/14	0	0.00	2	27.55	27.65	-2	5,498	-0.04%
2022/10/11	2	27.70	0	0.00	27.85	2	5,552	0.04%
2022/10/03	0	0.00	1	26.70	27.10	-1	5,647	-0.02%
2022/09/30	1	26.70	0	0.00	26.70	1	5,819	0.02%
2022/09/28	1	26.55	0	0.00	26.05	1	5,836	0.02%
2022/09/27	2	27.03	9	26.98	27.60	-7	5,759	-0.12%
2022/09/26	1	27.70	2	28.00	27.50	-1	5,709	-0.02%
2022/09/23	13	30.02	10	29.76	29.30	3	5,662	0.05%
2022/09/22	35	31.81	6	31.93	30.40	29	5,462	0.53%
2022/09/21	0	0.00	5	30.44	31.05	-5	4,633	-0.11%
2022/09/20	2	30.05	0	0.00	30.00	2	4,514	0.04%
2022/09/19	2	30.08	0	0.00	30.10	2	4,559	0.04%
2022/09/14	0	0.00	4	30.60	30.95	-4	4,716	-0.08%
2022/09/13	4	31.48	4	31.80	31.10	0	4,764	0.00%
2022/09/12	2	32.00	2	32.20	31.95	0	4,767	0.00%
2022/09/05	0	0.00	4	32.94	32.25	-4	5,576	-0.07%
2022/09/02	2	32.10	1	32.20	31.95	1	5,255	0.02%
2022/09/01	3	31.80	0	0.00	31.85	3	5,214	0.06%
2022/08/31	2	31.85	16	31.98	31.70	-14	5,184	-0.27%
2022/08/30	5	31.40	0	0.00	31.45	5	5,187	0.10%
2022/08/29	0	0.00	1	31.15	31.30	-1	5,267	-0.02%
2022/08/26	1	32.10	1	31.95	31.70	0	5,373	0.00%
2022/08/25	10	31.48	0	0.00	31.55	10	5,370	0.19%
2022/08/24	1	31.25	0	0.00	31.10	1	5,343	0.02%
2022/08/23	0	0.00	4	31.10	31.50	-4	5,328	-0.08%
2022/08/22	2	31.15	2	31.00	31.10	0	5,227	0.00%
2022/08/19	4	30.83	41	31.11	31.10	-37	5,150	-0.72%
2022/08/18	6	30.24	2	30.35	30.25	4	4,994	0.08%
2022/08/10	1	29.25	1	29.60	29.50	0	4,931	0.00%
2022/08/05	1	29.35	0	0.00	29.15	1	4,875	0.02%
2022/08/02	1	29.95	0	0.00	29.65	1	4,845	0.02%
2022/07/28	0	0.00	5	30.38	30.35	-5	4,922	-0.10%
2022/07/27	0	0.00	6	30.28	30.70	-6	4,935	-0.12%
2022/07/26	3	30.23	0	0.00	30.10	3	4,931	0.06%
2022/07/22	0	0.00	1	30.10	30.00	-1	4,991	-0.02%
2022/07/21	0	0.00	1	30.30	30.30	-1	5,032	-0.02%
2022/07/19	0	0.00	46	30.65	30.40	-46	5,114	-0.90%
2022/07/18	5	30.65	20	30.70	30.05	-15	5,147	-0.29%
2022/07/15	0	0.00	3	30.00	30.35	-3	5,455	-0.05%
2022/07/14	1	30.10	2	30.13	30.15	-1	5,444	-0.02%
2022/07/12	0	0.00	9	29.09	29.00	-9	5,397	-0.17%
2022/07/08	11	29.11	15	29.30	29.30	-4	5,411	-0.07%
2022/07/06	17	26.67	2	26.55	26.30	15	5,281	0.28%
2022/07/05	0	0.00	2	26.75	26.85	-2	5,355	-0.04%
2022/07/04	5	26.20	3	26.05	26.10	2	5,427	0.04%
2022/07/01	50	28.53	3	27.10	27.10	47	5,576	0.84%
2022/06/29	2	30.15	3	30.17	30.00	-1	5,752	-0.02%
2022/06/28	2	30.50	0	0.00	30.55	2	5,889	0.03%
2022/06/27	2	30.95	0	0.00	30.95	2	5,961	0.03%
2022/06/24	2	30.70	4	30.55	30.60	-2	6,030	-0.03%
2022/06/23	2	30.90	12	30.83	30.65	-10	6,109	-0.16%
2022/06/22	2	31.05	4	31.10	30.80	-2	6,324	-0.03%
2022/06/20	0	0.00	1	29.85	29.25	-1	6,334	-0.02%
2022/06/16	2	30.95	2	31.28	30.55	0	6,429	0.00%
2022/06/15	7	31.91	7	32.64	31.10	0	6,541	0.00%
2022/06/14	0	0.00	3	31.05	31.50	-3	5,909	-0.05%
2022/06/13	0	0.00	12	31.02	31.00	-12	5,796	-0.21%
2022/06/10	1	31.35	1	31.55	31.35	0	5,799	0.00%
2022/06/07	41	31.37	1	31.45	31.20	40	5,757	0.69%
2022/06/06	0	0.00	3	31.03	31.05	-3	5,689	-0.05%
2022/06/02	90	30.03	2	30.25	30.20	88	5,660	1.55%
2022/06/01	1	29.45	3	29.63	29.85	-2	5,665	-0.04%
2022/05/31	5	29.23	4	29.29	29.15	1	5,750	0.02%
2022/05/20	2	29.48	2	29.70	29.45	0	6,452	0.00%
2022/05/19	9	29.03	9	29.18	29.15	0	6,613	0.00%
2022/05/18	11	29.16	8	29.00	29.00	3	7,061	0.04%
2022/05/17	1	29.30	2	29.53	29.35	-1	7,331	-0.01%
2022/05/16	2	29.25	0	0.00	29.30	2	7,409	0.03%
2022/05/13	1	29.10	2	29.25	29.35	-1	7,442	-0.01%
2022/05/12	1	28.50	10	28.37	28.15	-9	7,495	-0.12%
2022/05/10	0	0.00	4	28.65	28.85	-4	7,890	-0.05%
2022/05/09	8	28.48	5	29.17	28.20	3	8,037	0.04%
2022/05/04	4	29.81	0	0.00	29.75	4	9,179	0.04%
2022/05/03	4	29.86	0	0.00	29.80	4	9,301	0.04%
2022/04/29	3	30.92	1	31.10	30.55	2	9,289	0.02%
2022/04/28	0	0.00	2	30.63	30.65	-2	9,246	-0.02%
2022/04/26	2	30.10	2	30.15	30.10	0	9,351	0.00%
2022/04/22	0	0.00	1	31.40	31.55	-1	9,499	-0.01%
2022/04/21	7	31.89	6	31.97	31.85	1	9,446	0.01%
2022/04/20	1	30.50	1	30.95	30.80	0	9,101	0.00%
2022/04/14	1	30.80	0	0.00	30.35	1	9,132	0.01%
2022/04/11	5	31.68	0	0.00	31.60	5	9,186	0.05%
2022/04/07	0	0.00	3	33.00	32.40	-3	9,523	-0.03%
2022/04/06	1	33.40	5	33.70	33.75	-4	9,491	-0.04%
2022/04/01	0	0.00	6	33.47	33.30	-6	9,924	-0.06%
2022/03/30	0	0.00	9	32.63	32.60	-9	10,185	-0.09%
2022/03/28	1	31.95	0	0.00	32.45	1	10,036	0.01%
2022/03/25	10.2	32.64	5	32.34	32.20	5.2	9,981	0.05%
2022/03/24	0	0.00	5	32.15	31.85	-5	9,841	-0.05%
2022/03/23	3	31.90	2	32.15	31.90	1	9,949	0.01%
2022/03/21	0	0.00	3	31.10	31.20	-3	10,407	-0.03%
2022/03/18	5	31.04	5	30.82	30.85	0	10,359	0.00%
2022/03/17	2	29.38	2	29.70	29.80	0	10,138	0.00%
2022/03/16	1	28.90	1	28.95	28.95	0	10,389	0.00%
2022/03/15	2	29.03	2	29.08	29.05	0	10,541	0.00%
2022/03/14	1	29.60	1	29.55	29.55	0	10,550	0.00%
2022/03/11	2	29.50	3	29.45	29.45	-1	10,706	-0.01%
2022/03/10	4	29.80	3	29.88	29.90	1	10,718	0.01%
2022/03/09	2	29.25	1	29.50	29.50	1	10,676	0.01%
2022/03/08	3	29.47	4	29.68	29.05	-1	10,664	-0.01%
2022/03/07	5	30.18	3	30.23	30.00	2	10,564	0.02%
2022/03/04	6	31.59	2	31.88	31.50	4	10,458	0.04%
2022/03/03	0	0.00	3	32.17	32.05	-3	10,361	-0.03%
2022/03/02	8	31.68	4	31.70	31.80	4	10,324	0.04%
2022/03/01	4	32.14	5.6	32.16	32.25	-1.6	10,259	-0.02%
2022/02/25	3	31.67	3.8	31.98	31.95	-0.8	10,188	-0.01%
2022/02/24	4	31.51	7.8	32.13	31.55	-3.8	10,140	-0.04%
2022/02/23	7	32.20	7	32.29	32.20	0	10,039	0.00%
2022/02/22	5	31.78	5	32.00	31.85	0	10,012	0.00%
2022/02/21	4.2	32.82	0.1	32.80	33.00	4.1	9,946	0.04%
2022/02/18	5	32.38	12	32.72	33.10	-7	10,211	-0.07%
2022/02/17	3	32.20	3	32.50	31.95	0	10,036	0.00%
2022/02/16	1.1	31.59	22	31.63	31.30	-20.9	9,751	-0.21%
2022/02/15	1	30.80	3	30.97	30.95	-2	9,720	-0.02%
2022/02/14	14	30.90	0	0.00	30.95	14	9,705	0.14%
2022/02/11	10	31.35	2	31.10	31.15	8	9,663	0.08%
2022/02/08	1	32.65	18	32.61	32.60	-17	9,108	-0.19%
2022/02/07	19	32.62	1	32.70	32.60	18	8,730	0.21%
2022/01/26	1	30.90	3	31.00	31.00	-2	8,149	-0.02%
2022/01/25	2	30.35	3	30.48	30.10	-1	7,974	-0.01%
2022/01/24	1	29.65	13	29.75	30.45	-12	7,858	-0.15%
2022/01/21	10	30.62	2	30.55	30.45	8	7,872	0.10%
2022/01/20	11	30.50	11	30.69	30.80	0	7,963	0.00%
2022/01/19	24	30.30	27	30.49	30.55	-3	8,241	-0.04%
2022/01/18	21	30.28	40	30.05	29.95	-19	8,136	-0.23%
2022/01/17	50	29.94	128	29.94	30.20	-78	7,981	-0.98%	大賣/
2022/01/14	1	28.85	2	28.80	28.80	-1	7,850	-0.01%
2022/01/12	2	29.33	6	29.38	29.40	-4	7,811	-0.05%
2022/01/11	11	30.24	0	0.00	29.95	11	7,749	0.14%
2022/01/07	15	30.63	0	0.00	30.55	15	7,667	0.20%
2022/01/06	2	30.90	0	0.00	31.40	2	7,594	0.03%
2022/01/05	30	31.82	0	0.00	31.40	30	7,529	0.40%
2022/01/04	16	31.65	3	31.95	31.65	13	7,477	0.17%
2022/01/03	11	32.14	0	0.00	32.10	11	7,389	0.15%
2021/12/30	33	32.42	27	32.49	32.30	6	7,195	0.08%
2021/12/29	1	31.00	9	31.24	31.85	-8	6,836	-0.12%
2021/12/28	29	32.25	7	31.47	31.20	22	6,683	0.33%
2021/12/27	12	31.06	4	30.68	31.50	8	6,090	0.13%
2021/12/23	0	0.00	1	29.75	29.75	-1	5,555	-0.02%
2021/12/21	0	0.00	1	29.75	29.75	-1	5,510	-0.02%
2021/12/20	6	30.41	1	30.30	30.10	5	5,459	0.09%
2021/12/17	1	30.55	3	29.78	29.95	-2	5,372	-0.04%
2021/12/16	9	30.40	0	30.70	30.60	9	5,231	0.17%
2021/12/15	1	29.90	4	29.81	30.30	-3	4,845	-0.06%
2021/12/14	2	28.55	7	28.44	28.50	-5	4,519	-0.11%
2021/12/13	1	28.80	0	0.00	28.70	1	4,463	0.02%
2021/12/10	6	29.50	2	29.60	29.20	4	4,412	0.09%
2021/12/09	1	29.10	2	29.25	29.50	-1	4,100	-0.02%
2021/12/08	1	28.60	1	28.50	28.50	0	3,915	0.00%
2021/12/07	4	28.93	1	28.85	28.70	3	3,874	0.08%
2021/12/06	0	0.00	1	28.00	28.20	-1	3,713	-0.03%
2021/12/02	1	27.35	11	27.30	27.25	-10	3,734	-0.27%
2021/11/29	1	27.10	0	0.00	27.05	1	3,714	0.03%
2021/11/26	0	0.00	3	27.28	27.10	-3	3,692	-0.08%
2021/11/24	1	27.70	0	0.00	27.85	1	3,661	0.03%
2021/11/23	0	0.00	5	27.69	27.65	-5	3,677	-0.14%
2021/11/18	4	29.49	43	29.37	28.85	-39	3,548	-1.10%
2021/11/17	17	29.78	18	29.61	30.00	-1	3,389	-0.03%
2021/11/16	2	29.08	1	29.05	29.00	1	2,923	0.03%
2021/11/15	0	0.00	1	28.00	28.05	-1	2,646	-0.04%
2021/11/09	0	0.00	1	27.70	27.75	-1	2,609	-0.04%
2021/11/04	0	0.00	1	27.75	27.85	-1	2,645	-0.04%
2021/11/03	0	0.00	1	27.50	27.50	-1	2,682	-0.04%
2021/11/02	2	27.38	12	27.61	27.25	-10	2,696	-0.37%
2021/11/01	12	28.11	0	0.00	27.90	12	2,702	0.44%
2021/10/29	1	27.60	0	0.00	27.40	1	2,719	0.04%
2021/10/28	3	28.12	2	28.10	28.10	1	2,735	0.04%
2021/10/27	4	27.63	3	27.75	28.65	1	2,639	0.04%
2021/10/22	0	0.00	22	25.48	25.60	-22	2,410	-0.91%
2021/10/20	1	25.35	0	0.00	25.35	1	2,533	0.04%
2021/10/15	5	25.80	0	0.00	25.45	5	2,990	0.17%
2021/10/13	0	0.00	1	25.90	25.80	-1	3,067	-0.03%
2021/10/08	0	0.00	6	26.45	26.25	-6	3,188	-0.19%
2021/09/28	0	0.00	3	26.05	26.10	-3	3,897	-0.08%
2021/09/27	3	26.20	0	0.00	26.20	3	3,969	0.08%
2021/09/23	1	26.00	0	0.00	26.35	1	4,324	0.02%
2021/09/22	1	25.70	0	0.00	25.50	1	4,368	0.02%
2021/09/17	1	25.45	0	0.00	25.50	1	4,626	0.02%
2021/09/15	0	0.00	15	25.30	25.35	-15	4,742	-0.32%
2021/09/09	2	25.28	0	0.00	25.25	2	4,840	0.04%
2021/09/02	2	26.20	0	0.00	26.10	2	4,894	0.04%
2021/08/31	2	26.45	0	0.00	26.45	2	4,878	0.04%
2021/08/26	0	0.00	3	26.07	26.15	-3	4,865	-0.06%
2021/08/25	2	26.25	0	0.00	26.30	2	4,845	0.04%
2021/08/23	1	26.40	0	0.00	26.30	1	4,839	0.02%
2021/08/20	2	25.85	0	0.00	25.75	2	4,853	0.04%
2021/08/12	0	0.00	5	27.55	27.65	-5	4,811	-0.10%
2021/08/11	4	27.60	0	0.00	27.75	4	4,834	0.08%
2021/08/09	2	28.80	0	0.00	28.40	2	4,896	0.04%
2021/08/06	5	29.95	0	0.00	30.15	5	4,847	0.10%
2021/08/05	6	29.90	0	0.00	29.85	6	4,892	0.12%
2021/08/04	10	31.05	0	0.00	30.55	10	4,982	0.20%
2021/08/03	9	32.75	10	32.95	32.85	-1	4,997	-0.02%
2021/08/02	18	32.85	20	32.95	32.75	-2	4,961	-0.04%
2021/07/30	5	32.85	0	0.00	32.80	5	4,976	0.10%
2021/07/29	0	0.00	2	33.60	33.65	-2	4,945	-0.04%
2021/07/26	0	0.00	1	34.35	34.45	-1	5,017	-0.02%
2021/07/23	1	35.00	10	34.40	34.60	-9	5,000	-0.18%
2021/07/21	1	32.40	1	32.60	32.30	0	4,734	0.00%
2021/07/20	0	0.00	2	33.25	33.10	-2	4,720	-0.04%
2021/07/19	0	0.00	23	34.00	33.80	-23	4,716	-0.49%
2021/07/16	3	34.27	8.2	34.10	34.30	-5.2	4,840	-0.11%
2021/07/15	10	33.95	0	0.00	33.95	10	4,860	0.21%
2021/07/14	0	0.00	10	34.00	34.30	-10	4,878	-0.20%
2021/07/13	10	33.78	0	0.00	33.40	10	4,912	0.20%
2021/07/12	32	34.67	15	34.37	34.35	17	5,099	0.33%
2021/07/09	0	0.00	3	34.00	33.75	-3	5,007	-0.06%
2021/07/08	2	33.15	17	33.08	33.10	-15	5,134	-0.29%
2021/07/07	0	0.00	1	32.85	32.95	-1	5,359	-0.02%
2021/07/05	0	0.00	4	32.95	33.00	-4	6,207	-0.06%
2021/07/02	30	32.80	0	0.00	32.80	30	6,566	0.46%
2021/07/01	10	33.74	16	33.93	33.25	-6	6,693	-0.09%
2021/06/30	12	32.26	13	33.05	33.00	-1	6,463	-0.02%
2021/06/29	0	0.00	6	32.40	32.50	-6	6,427	-0.09%
2021/06/28	9	32.78	4	32.80	33.20	5	6,428	0.08%
2021/06/25	0	0.00	12	31.73	31.85	-12	6,265	-0.19%
2021/06/23	0	0.00	12	30.90	30.90	-12	6,476	-0.19%
2021/06/18	2	30.73	0	0.00	30.65	2	6,620	0.03%
2021/06/16	0	0.00	7	30.70	30.60	-7	7,005	-0.10%
2021/06/15	0	0.00	1	30.80	30.85	-1	7,156	-0.01%
2021/06/11	1	30.60	0	0.00	30.60	1	7,215	0.01%
2021/06/10	2	30.95	1	30.95	30.85	1	7,261	0.01%
2021/06/02	2	30.25	0	0.00	30.25	2	7,978	0.03%
2021/05/31	0	0.00	1	30.10	30.05	-1	8,111	-0.01%
2021/05/28	0	0.00	7	29.74	29.80	-7	8,167	-0.09%
2021/05/26	0	0.00	2	29.35	29.30	-2	8,487	-0.02%
2021/05/24	0	0.00	3	29.10	29.00	-3	8,556	-0.04%
2021/05/20	2	28.35	0	0.00	28.40	2	8,887	0.02%
2021/05/19	4	28.69	0	0.00	28.75	4	8,966	0.04%
2021/05/18	1	27.85	7	27.88	28.60	-6	8,974	-0.07%
2021/05/17	7	26.66	2	26.00	26.00	5	8,963	0.06%
2021/05/14	1	27.70	0	0.00	27.90	1	8,903	0.01%
2021/05/13	3	27.82	5	28.00	27.60	-2	8,870	-0.02%
2021/05/12	2	28.10	7	28.49	28.15	-5	8,810	-0.06%
2021/05/11	6	31.44	0	0.00	30.70	6	8,661	0.07%
2021/05/06	1	31.40	0	0.00	31.55	1	8,552	0.01%
2021/05/05	0	0.00	2	31.65	31.50	-2	8,546	-0.02%
2021/05/04	0	0.00	11	31.33	31.95	-11	8,551	-0.13%
2021/05/03	5	33.71	0	0.00	33.10	5	8,504	0.06%
2021/04/29	1	34.50	0	0.00	34.55	1	8,434	0.01%
2021/04/27	3	34.80	1	34.65	34.70	2	8,426	0.02%
2021/04/26	0	0.00	1	35.00	35.00	-1	8,465	-0.01%
2021/04/22	7	35.11	2	35.43	34.35	5	8,508	0.06%
2021/04/21	4	35.18	0	0.00	35.15	4	8,401	0.05%
2021/04/20	1	35.60	0	0.00	35.50	1	8,360	0.01%
2021/04/19	3	35.87	10	35.80	35.80	-7	8,381	-0.08%
2021/04/16	12	36.75	3	36.40	36.40	9	8,271	0.11%
2021/04/15	2	35.83	1	35.50	35.50	1	8,043	0.01%
2021/04/14	1	34.50	6	33.89	34.95	-5	7,935	-0.06%
2021/04/13	5	35.57	23	35.55	35.35	-18	8,112	-0.22%
2021/04/12	7	36.64	7	36.56	36.30	0	8,481	0.00%
2021/04/09	25	34.83	15	35.47	35.75	10	8,026	0.12%
2021/04/08	9	34.99	29	34.86	34.75	-20	7,714	-0.26%
2021/04/07	1	33.65	28	33.45	33.50	-27	7,415	-0.36%
2021/04/06	0	0.00	1	32.65	32.70	-1	7,471	-0.01%
2021/04/01	16	32.27	7	32.32	32.50	9	7,490	0.12%
2021/03/31	3	31.92	0	0.00	32.15	3	7,466	0.04%
2021/03/30	1	32.00	1	32.20	32.15	0	7,427	0.00%
2021/03/29	6	32.41	0	0.00	32.55	6	7,353	0.08%
2021/03/26	10	32.60	24	32.73	32.55	-14	7,299	-0.19%
2021/03/25	2	32.70	0	0.00	32.65	2	7,110	0.03%
2021/03/24	0	0.00	10	32.90	32.90	-10	7,130	-0.14%
2021/03/23	5	32.60	5	32.55	32.50	0	7,143	0.00%
2021/03/22	8	33.47	1	33.70	33.10	7	7,072	0.10%
2021/03/19	6	32.83	5	32.96	33.10	1	6,919	0.01%
2021/03/18	5	32.40	7	32.37	32.30	-2	6,776	-0.03%
2021/03/16	6	31.57	1	31.65	31.45	5	6,874	0.07%
2021/03/15	5	31.56	0	0.00	31.55	5	6,885	0.07%
2021/03/12	9	31.82	1	31.75	31.85	8	6,983	0.11%
2021/03/11	2	32.03	1	31.70	32.00	1	7,013	0.01%
2021/03/10	0	0.00	5	31.71	31.50	-5	6,863	-0.07%
2021/03/09	2	30.93	0	0.00	31.15	2	6,879	0.03%
2021/03/08	1	31.00	1	31.35	30.95	0	6,870	0.00%
2021/03/05	5	31.20	0	0.00	31.20	5	6,740	0.07%
2021/03/03	0	0.00	3	30.65	30.90	-3	6,724	-0.04%
2021/03/02	3	31.60	0	0.00	30.80	3	6,706	0.04%
2021/02/25	6	30.70	1	30.75	30.60	5	6,565	0.08%
2021/02/24	0	0.00	1	30.80	30.55	-1	6,625	-0.02%
2021/02/23	11	30.87	4.2	30.90	31.00	6.8	6,618	0.10%
2021/02/22	10	30.40	21	30.70	30.75	-11	6,583	-0.17%
2021/02/19	0	0.00	1	29.55	30.05	-1	6,855	-0.01%
2021/02/18	1	29.35	15	29.25	29.40	-14	6,968	-0.20%
2021/02/17	3	28.77	2	28.85	28.85	1	7,301	0.01%
2021/02/05	1	28.30	0	0.00	28.05	1	7,608	0.01%
2021/02/04	10	28.35	10	28.25	28.30	0	7,741	0.00%
2021/02/03	0	0.00	5	28.13	28.00	-5	7,906	-0.06%
2021/02/02	14	27.81	0	0.00	27.80	14	8,023	0.17%
2021/01/22	4	28.05	10	28.10	28.05	-6	10,897	-0.06%
2021/01/21	2	28.60	0	0.00	27.90	2	10,893	0.02%
2021/01/20	2	28.78	0	0.00	28.30	2	10,967	0.02%
2021/01/19	1	29.65	1	29.40	29.30	0	10,903	0.00%
2021/01/18	0	0.00	2	28.55	28.95	-2	10,850	-0.02%
2021/01/15	2	29.50	0	0.00	29.05	2	10,821	0.02%
2021/01/14	7	29.94	0	0.00	30.00	7	10,774	0.06%
2021/01/13	0	0.00	12	29.61	29.60	-12	10,786	-0.11%
2021/01/11	8	30.23	1	30.15	30.15	7	10,733	0.07%
2021/01/08	2	30.05	3	30.25	30.15	-1	10,704	-0.01%
2021/01/07	1	30.55	1	30.60	30.25	0	10,648	0.00%
2021/01/06	23	31.11	9	31.68	30.55	14	10,586	0.13%
2021/01/05	9	32.21	13	31.38	32.50	-4	10,188	-0.04%
2021/01/04	0	0.00	1	30.80	30.70	-1	9,599	-0.01%
2020/12/30	0	0.00	1	30.90	30.55	-1	9,554	-0.01%
2020/12/29	12	30.82	23	30.83	30.85	-11	9,462	-0.12%
2020/12/28	4	30.35	0	0.00	30.30	4	9,198	0.04%
2020/12/25	4	29.75	1	29.60	29.65	3	9,099	0.03%
2020/12/24	0	0.00	1	29.45	29.35	-1	9,071	-0.01%
2020/12/23	1	28.85	0	0.00	29.35	1	9,027	0.01%
2020/12/21	1	29.45	0	0.00	29.45	1	9,079	0.01%
2020/12/18	5	29.56	1	29.50	29.65	4	9,089	0.04%
2020/12/17	0	0.00	2	29.20	29.40	-2	9,124	-0.02%
2020/12/16	1	29.10	1	29.15	28.95	0	9,109	0.00%
2020/12/15	1	28.85	0	0.00	28.70	1	9,413	0.01%
2020/12/11	15	29.70	20	28.95	29.25	-5	9,501	-0.05%
2020/12/10	0	0.00	4	30.49	30.10	-4	9,310	-0.04%
2020/12/09	11	30.35	0	0.00	30.55	11	9,190	0.12%
2020/12/08	6	30.86	12	30.98	30.50	-6	9,173	-0.07%
2020/12/07	28	30.72	0	0.00	30.60	28	9,050	0.31%
2020/12/04	4	30.51	3	30.60	30.50	1	9,006	0.01%
2020/12/03	1	30.75	0	0.00	30.35	1	8,973	0.01%
2020/12/02	1	30.10	0	0.00	30.10	1	8,881	0.01%
2020/12/01	15	30.07	5	30.20	30.40	10	8,891	0.11%
2020/11/30	20	30.34	0	0.00	30.20	20	8,914	0.22%
2020/11/27	2	30.38	8	29.98	30.15	-6	8,957	-0.07%
2020/11/26	0	0.00	3	30.02	29.95	-3	8,987	-0.03%
2020/11/25	0	0.00	3	29.67	29.90	-3	9,000	-0.03%
2020/11/24	16	30.28	2	30.35	29.80	14	8,959	0.16%
2020/11/23	17	30.10	10	30.20	30.20	7	8,953	0.08%
2020/11/20	2	30.03	0	0.00	30.10	2	8,909	0.02%
2020/11/19	18	29.99	4	30.13	29.95	14	8,962	0.16%
2020/11/18	27	30.78	19	30.66	30.50	8	9,001	0.09%
2020/11/17	5	30.83	20	30.81	30.65	-15	9,020	-0.17%
2020/11/16	12	30.48	2	30.20	30.85	10	9,131	0.11%
2020/11/13	13	30.30	28	29.51	30.25	-15	8,925	-0.17%
2020/11/12	9	29.49	9	29.68	28.95	0	8,660	0.00%
2020/11/11	5	28.91	37	29.39	29.65	-32	8,567	-0.37%
2020/11/10	12	29.00	28	29.02	29.05	-16	8,443	-0.19%
2020/11/09	0	0.00	17	29.56	29.30	-17	8,492	-0.20%
2020/11/06	54	29.08	52	29.26	29.00	2	8,475	0.02%
2020/11/05	8	28.47	3	28.45	28.50	5	8,567	0.06%
2020/11/04	34	28.91	4	28.83	28.85	30	8,474	0.35%
2020/11/03	48	30.18	2	30.00	29.20	46	8,350	0.55%
2020/11/02	12	30.33	11	30.36	30.50	1	7,719	0.01%
2020/10/28	10	27.60	0	0.00	27.55	10	6,670	0.15%
2020/10/23	4	27.60	4	27.75	27.60	0	6,535	0.00%
2020/10/22	23	27.69	8	27.99	27.55	15	6,573	0.23%
2020/10/21	2	27.90	7	27.81	27.85	-5	6,609	-0.08%
2020/10/20	0	0.00	1	27.60	27.50	-1	6,581	-0.02%
2020/10/14	0	0.00	1	27.50	27.10	-1	6,646	-0.02%
2020/10/12	10	27.00	23	27.24	26.80	-13	6,646	-0.20%
2020/10/08	1	26.90	0	0.00	27.05	1	6,641	0.02%
2020/10/05	10	25.75	0	0.00	25.70	10	6,608	0.15%
2020/09/25	3	25.95	0	0.00	25.25	3	6,946	0.04%
2020/09/24	10	25.65	5	25.85	25.60	5	6,962	0.07%
2020/09/23	11	26.97	0	0.00	26.65	11	6,916	0.16%
2020/09/22	13	26.90	0	0.00	26.80	13	6,990	0.19%
2020/09/21	10	27.45	17	27.68	27.70	-7	7,069	-0.10%
2020/09/18	25	28.27	17	27.87	27.55	8	7,041	0.11%
2020/09/17	0	0.00	6	28.00	28.10	-6	6,712	-0.09%
2020/09/11	10	26.85	3	26.75	26.55	7	6,766	0.10%
2020/09/10	0	0.00	1	27.30	27.25	-1	6,718	-0.01%
2020/09/09	0	0.00	1	27.70	27.35	-1	6,700	-0.01%
2020/09/08	1	26.90	0	0.00	27.30	1	6,638	0.02%
2020/09/07	1	26.65	0	0.00	26.80	1	6,593	0.02%
2020/09/04	0	0.00	5	27.20	27.20	-5	6,566	-0.08%
2020/09/03	1	28.10	0	0.00	27.80	1	6,495	0.02%
2020/09/02	7	28.17	3	28.13	28.20	4	6,405	0.06%
2020/09/01	1	28.20	2	28.15	27.90	-1	6,316	-0.02%
2020/08/31	0	0.00	5	28.10	27.75	-5	6,232	-0.08%
2020/08/27	6	27.41	4	27.35	27.30	2	6,148	0.03%
2020/08/26	0	0.00	4	27.88	27.70	-4	6,041	-0.07%
2020/08/25	10	27.60	3	27.70	27.60	7	5,980	0.12%
2020/08/24	30	27.87	9	28.25	28.15	21	5,854	0.36%
2020/08/21	18	27.99	4	27.70	27.85	14	5,652	0.25%
2020/08/20	3	27.35	15	27.43	26.65	-12	5,236	-0.23%
2020/08/19	8	27.70	4	27.54	27.30	4	4,917	0.08%
2020/08/18	1	27.25	1	27.20	27.20	0	4,736	0.00%
2020/08/17	0	0.00	5	26.89	26.80	-5	4,657	-0.11%
2020/08/14	1	27.10	2	26.80	26.80	-1	4,604	-0.02%
2020/08/13	11	27.63	1	27.05	27.10	10	4,536	0.22%
2020/08/12	9	27.03	84	27.32	27.65	-75	4,356	-1.72%
2020/08/11	20	26.90	9	27.09	26.75	11	4,191	0.26%
2020/08/10	0	0.00	6	26.62	26.45	-6	3,949	-0.15%
2020/08/07	7	26.40	6	26.25	26.50	1	3,920	0.03%
2020/08/06	11	26.23	7	26.21	25.90	4	3,811	0.10%
2020/08/04	0	0.00	5	25.20	25.15	-5	3,478	-0.14%
2020/08/03	1	24.60	0	0.00	24.90	1	3,466	0.03%
2020/07/30	1	24.20	3	24.00	24.00	-2	3,441	-0.06%
2020/07/28	2	23.40	0	0.00	23.10	2	3,514	0.06%
2020/07/27	1	23.85	2	24.15	23.85	-1	3,490	-0.03%
2020/07/24	2	24.70	0	0.00	24.50	2	3,453	0.06%
2020/07/23	0	0.00	2	24.95	24.70	-2	3,447	-0.06%
2020/07/22	1	24.95	0	0.00	24.85	1	3,440	0.03%
2020/07/21	1	24.75	0	0.00	25.00	1	3,404	0.03%
2020/07/13	0	0.00	2	24.95	25.00	-2	3,281	-0.06%
2020/07/10	5	24.60	0	0.00	24.60	5	3,289	0.15%
2020/07/09	0	0.00	3	25.40	24.90	-3	3,389	-0.09%
2020/07/07	1	24.65	2	24.38	24.40	-1	3,289	-0.03%
2020/07/06	1	25.20	41	24.95	25.15	-40	3,215	-1.24%
2020/07/02	0	0.00	10	24.55	24.20	-10	3,054	-0.33%
2020/07/01	7	24.49	0	0.00	24.30	7	3,012	0.23%
2020/06/30	7	23.99	13	23.95	24.10	-6	2,913	-0.21%
2020/06/19	0	0.00	7	22.52	22.55	-7	2,808	-0.25%
2020/06/18	4	22.25	0	0.00	22.20	4	2,710	0.15%
2020/06/15	2	20.90	0	0.00	20.85	2	2,652	0.08%
2020/06/10	0	0.00	1	21.55	21.70	-1	2,713	-0.04%
2020/06/05	0	0.00	1	22.35	22.50	-1	2,868	-0.03%
2020/06/04	0	0.00	2	21.95	22.00	-2	2,865	-0.07%
2020/06/02	2	21.65	0	0.00	21.60	2	2,840	0.07%
2020/05/28	0	0.00	20	21.85	21.60	-20	2,841	-0.70%
2020/05/27	0	0.00	1	21.45	21.50	-1	2,837	-0.04%
2020/05/26	1	21.30	6	21.45	21.25	-5	2,854	-0.18%
2020/05/12	3	21.35	6	21.45	21.30	-3	2,845	-0.11%
2020/05/11	7	21.84	4	21.95	21.75	3	2,836	0.11%
2020/04/24	1	20.25	0	0.00	20.30	1	2,674	0.04%
2020/04/16	5	20.10	0	0.00	20.00	5	2,780	0.18%
2020/04/15	4	20.15	0	0.00	20.05	4	2,762	0.14%
2020/04/14	6	20.63	0	0.00	20.50	6	2,747	0.22%
2020/04/13	0	0.00	2	19.80	20.45	-2	2,634	-0.08%
2020/04/09	0	0.00	2	19.50	19.55	-2	2,635	-0.08%
2020/04/08	2	19.45	0	0.00	19.85	2	2,645	0.08%
2020/04/07	4	19.48	2	19.55	19.45	2	2,639	0.08%
2020/03/31	4	19.35	0	0.00	18.95	4	2,712	0.15%
2020/03/20	0	0.00	10	15.80	16.25	-10	2,913	-0.34%
2020/03/19	13	14.76	0	0.00	14.80	13	2,906	0.45%
2020/03/17	4	17.35	4	18.20	16.90	0	2,865	0.00%
2020/03/16	0	0.00	1	19.45	18.75	-1	2,816	-0.04%
2020/03/13	2	19.65	2	19.85	19.95	0	2,805	0.00%
2020/03/12	0	0.00	4	22.55	21.70	-4	2,722	-0.15%
2020/03/11	0	0.00	2	22.60	22.90	-2	2,621	-0.08%
2020/03/10	2	22.05	0	0.00	22.85	2	2,596	0.08%
2020/03/09	1	22.85	0	0.00	22.60	1	2,576	0.04%
2020/03/05	0	0.00	1	23.70	23.70	-1	2,578	-0.04%
2020/03/02	10	23.20	0	0.00	23.20	10	2,598	0.38%
2020/02/24	1	23.70	0	0.00	23.50	1	2,608	0.04%
2020/02/21	0	0.00	1	23.80	23.95	-1	2,614	-0.04%
2020/02/14	1	23.15	0	0.00	23.05	1	2,578	0.04%
2020/02/12	1	22.60	3	22.45	22.60	-2	2,548	-0.08%
2020/02/04	4	22.66	0	0.00	22.75	4	2,614	0.15%
2020/01/31	3	23.75	0	0.00	23.75	3	2,605	0.12%
2020/01/30	0	0.00	1	24.00	23.55	-1	2,653	-0.04%
2020/01/15	1	25.10	0	0.00	25.10	1	2,593	0.04%
2020/01/14	1	25.35	0	0.00	25.35	1	2,601	0.04%
2020/01/10	0	0.00	2	24.50	24.65	-2	2,532	-0.08%
2020/01/08	2	24.10	0	0.00	24.05	2	2,545	0.08%
2020/01/03	0	0.00	4	25.50	25.25	-4	2,679	-0.15%
2020/01/02	1	25.70	0	0.00	25.65	1	2,668	0.04%
2019/12/30	0	0.00	6	25.85	25.80	-6	2,649	-0.23%
2019/12/24	1	25.80	0	0.00	25.85	1	2,640	0.04%
2019/12/20	4	25.80	0	0.00	26.00	4	2,689	0.15%
2019/12/18	0	0.00	1	26.00	25.90	-1	2,716	-0.04%
2019/12/17	0	0.00	1	25.20	26.00	-1	2,712	-0.04%
2019/12/11	1	24.90	0	0.00	24.85	1	2,554	0.04%
2019/12/09	1	25.30	0	0.00	25.10	1	2,594	0.04%
2019/12/06	0	0.00	1	25.15	25.10	-1	2,632	-0.04%
2019/12/04	0	0.00	1	25.20	25.35	-1	2,718	-0.04%
2019/11/27	0	0.00	5	25.55	25.50	-5	2,859	-0.17%
2019/11/25	0	0.00	40	25.30	25.35	-40	2,975	-1.34%
2019/11/21	20	25.05	3	25.18	25.25	17	3,095	0.55%
2019/11/20	20	25.00	4	24.98	25.15	16	3,114	0.51%
2019/11/19	0	0.00	5	24.95	24.95	-5	3,187	-0.16%
2019/11/18	0	0.00	2	24.73	25.10	-2	3,234	-0.06%
2019/11/14	0	0.00	5	24.30	24.20	-5	3,353	-0.15%
2019/11/11	2	23.78	0	0.00	23.75	2	3,777	0.05%
2019/11/07	0	0.00	40	24.30	24.10	-40	4,042	-0.99%
2019/11/05	21	24.55	0	0.00	24.65	21	4,378	0.48%
2019/11/04	22	24.14	3	24.77	24.85	19	4,522	0.42%
2019/11/01	0	0.00	0.2	23.90	23.85	-0.2	4,556	0.00%
2019/10/31	4	23.94	0	0.00	23.80	4	4,603	0.09%
2019/10/30	0	0.00	6	24.05	24.25	-6	4,649	-0.13%
2019/10/29	5	24.39	4	24.18	24.15	1	4,688	0.02%
2019/10/28	7	24.71	0	0.00	24.70	7	4,713	0.15%
2019/10/23	1	25.10	0	0.00	25.10	1	5,075	0.02%
2019/10/22	2	25.25	0	0.00	25.35	2	5,113	0.04%
2019/10/15	1	24.80	4	25.10	24.70	-3	5,431	-0.06%
2019/10/14	1	24.85	0	0.00	24.95	1	5,453	0.02%
2019/10/04	1	26.45	0	0.00	26.15	1	5,900	0.02%
2019/10/01	2	25.90	0	0.00	25.90	2	5,902	0.03%
2019/09/27	2	26.50	1	26.35	26.25	1	5,875	0.02%
2019/09/24	0	0.00	3	26.90	26.90	-3	5,796	-0.05%
2019/09/20	2	26.33	0	0.00	26.55	2	5,942	0.03%
2019/09/18	0	0.00	1	26.70	26.65	-1	5,998	-0.02%
2019/09/17	2	26.75	0	0.00	26.70	2	6,068	0.03%
2019/09/16	14	26.83	0	0.00	26.55	14	6,108	0.23%
2019/09/12	3	27.07	0	0.00	27.05	3	6,061	0.05%
2019/09/11	22	26.98	3	26.90	27.20	19	6,057	0.31%
2019/09/06	45	28.10	500	28.07	28.15	-455	5,927	-7.68%	大賣/鉅額交易
2019/09/05	0	0.00	4	28.60	28.55	-4	5,869	-0.07%
2019/09/04	2	28.45	0	0.00	28.55	2	5,848	0.03%
2019/09/03	3	28.80	0	0.00	28.55	3	5,846	0.05%
2019/09/02	3	28.50	5	28.50	28.65	-2	5,815	-0.03%
2019/08/30	5	28.00	0	0.00	28.00	5	5,760	0.09%
2019/08/28	6	27.91	1	27.65	27.60	5	5,675	0.09%
2019/08/27	100	27.18	0	0.00	27.65	100	5,580	1.79%
2019/08/26	3	27.25	192	27.02	26.85	-189	5,536	-3.41%	大賣/鉅額交易
2019/08/23	47	28.15	15	28.12	28.10	32	5,457	0.59%
2019/08/22	45	28.49	3	28.68	28.45	42	5,445	0.77%
2019/08/21	8	28.14	4	28.18	28.25	4	5,355	0.07%
2019/08/20	0	0.00	1	28.35	28.30	-1	5,293	-0.02%
2019/08/19	5	28.98	9	28.97	28.85	-4	5,210	-0.08%
2019/08/16	11	28.84	6	28.62	28.65	5	5,170	0.10%
2019/08/15	6	28.78	8	28.76	28.75	-2	5,126	-0.04%
2019/08/14	50	28.40	24	28.61	28.95	26	5,035	0.52%
2019/08/13	88	28.17	17	28.36	27.75	71	4,835	1.47%
2019/08/12	1	29.45	9	28.95	28.75	-8	4,774	-0.17%
2019/08/08	15	28.67	14	28.42	28.45	1	4,616	0.02%
2019/08/07	20	28.47	2	28.85	28.05	18	4,537	0.40%
2019/08/06	153	27.81	70	27.12	28.30	83	4,373	1.90%	大買/
2019/08/05	72	27.37	6	27.60	27.40	66	4,279	1.54%
2019/08/02	7	27.36	67	27.11	27.15	-60	4,223	-1.42%
2019/08/01	56	27.23	4	27.63	27.70	52	4,257	1.22%
2019/07/31	6	26.54	0	0.00	27.05	6	4,261	0.14%
2019/07/30	0	0.00	2	26.40	26.45	-2	4,274	-0.05%
2019/07/26	2	27.25	0	0.00	27.40	2	4,281	0.05%
2019/07/25	54	28.05	55	28.23	27.60	-1	4,335	-0.02%
2019/07/24	5	26.80	7	26.89	27.20	-2	4,229	-0.05%
2019/07/23	11	26.79	30	27.05	26.85	-19	4,220	-0.45%
2019/07/22	4	26.73	3	26.95	26.85	1	4,182	0.02%
2019/07/18	0	0.00	2	26.60	26.20	-2	4,231	-0.05%
2019/07/17	250	26.45	0	0.00	26.80	250	4,239	5.90%	大買/鉅額交易
2019/07/12	2	26.10	0	0.00	26.00	2	4,254	0.05%
2019/07/11	1	25.70	3	25.70	25.70	-2	4,226	-0.05%
2019/07/10	56	26.45	12	26.93	25.60	44	4,243	1.04%
2019/06/28	4	25.18	0	0.00	25.05	4	4,038	0.10%
2019/06/27	2	25.60	2	25.75	25.25	0	4,034	0.00%
2019/06/26	0	0.00	2	25.40	25.70	-2	3,911	-0.05%
2019/06/24	0	0.00	22	25.21	25.30	-22	3,877	-0.57%
2019/06/21	4	24.50	0	0.00	24.50	4	3,881	0.10%
2019/06/20	0	0.00	4	24.30	24.20	-4	3,937	-0.10%
2019/06/18	2	23.50	0	0.00	23.55	2	4,303	0.05%
2019/06/13	1	23.70	1	23.85	23.70	0	4,689	0.00%
2019/06/12	0	0.00	1	23.75	23.60	-1	4,717	-0.02%
2019/06/10	0	0.00	165	23.45	23.50	-165	4,787	-3.45%	大賣/鉅額交易
2019/06/06	1	22.95	0	0.00	23.05	1	4,814	0.02%
2019/06/05	165	23.21	3	23.10	23.10	162	4,819	3.36%	大買/鉅額交易
2019/06/03	0	0.00	10	23.10	23.00	-10	4,929	-0.20%
2019/05/30	0	0.00	3	22.95	23.20	-3	5,063	-0.06%
2019/05/29	0	0.00	20	22.80	22.60	-20	5,109	-0.39%
2019/05/28	2	23.35	2	23.15	23.15	0	5,107	0.00%
2019/05/24	0	0.00	39	23.50	23.25	-39	5,207	-0.75%
2019/05/23	0	0.00	40	23.30	23.30	-40	5,218	-0.77%
2019/05/20	0	0.00	2	24.75	24.75	-2	5,249	-0.04%
2019/05/17	0	0.00	1	24.65	24.25	-1	5,221	-0.02%
2019/05/15	0	0.00	1	25.20	25.05	-1	5,164	-0.02%
2019/05/14	1	24.60	0	0.00	24.80	1	5,107	0.02%
2019/05/10	1	24.30	0	0.00	24.10	1	5,034	0.02%
2019/05/09	24	24.46	7	24.61	24.20	17	4,995	0.34%
2019/05/08	3	25.17	1	25.25	25.35	2	4,909	0.04%
2019/05/06	0	0.00	5	25.75	25.10	-5	4,785	-0.10%
2019/05/03	1	26.20	11	26.19	26.40	-10	4,701	-0.21%
2019/05/02	0	0.00	3	26.23	26.25	-3	4,671	-0.06%
2019/04/30	2	25.45	5	25.89	26.00	-3	4,622	-0.06%
2019/04/29	1	25.70	4	25.39	25.00	-3	4,407	-0.07%
2019/04/26	3	25.00	0	0.00	25.35	3	4,409	0.07%
2019/04/25	9	25.64	3	25.50	25.15	6	4,519	0.13%
2019/04/24	0	0.00	1	25.20	25.45	-1	4,551	-0.02%
2019/04/23	1	24.90	2	25.10	25.20	-1	4,545	-0.02%
2019/04/22	2	24.60	3	25.05	25.10	-1	4,548	-0.02%
2019/04/18	0	0.00	1	24.40	23.90	-1	4,501	-0.02%
2019/04/16	2	24.88	0	0.00	24.50	2	4,820	0.04%
2019/04/15	1	24.00	1	24.40	24.65	0	4,989	0.00%
2019/04/12	0	0.00	6	23.62	23.60	-6	4,914	-0.12%
2019/04/10	1	24.10	1	24.00	24.10	0	4,887	0.00%
2019/04/09	0	0.00	1	23.65	23.85	-1	4,821	-0.02%
2019/04/08	1	23.80	20	23.85	23.75	-19	4,839	-0.39%
2019/04/02	1	23.30	0	0.00	23.40	1	4,795	0.02%
2019/04/01	1	23.50	0	0.00	23.45	1	4,776	0.02%
2019/03/29	0	0.00	8	23.10	23.00	-8	4,726	-0.17%
2019/03/28	12	23.01	0	0.00	22.90	12	4,701	0.26%
2019/03/27	2	23.60	0	0.00	23.50	2	4,650	0.04%
2019/03/26	10	23.55	0	0.00	23.40	10	4,622	0.22%
2019/03/25	4	23.88	0	0.00	23.75	4	4,553	0.09%
2019/03/22	9	24.96	1	25.60	24.85	8	4,557	0.18%
2019/03/21	17	26.69	17	26.34	26.10	0	4,316	0.00%
2019/03/20	3	25.95	3	26.30	26.05	0	4,214	0.00%
2019/03/19	7	26.21	20	26.60	26.10	-13	4,218	-0.31%
2019/03/18	20	26.33	16	25.99	26.50	4	4,208	0.10%
2019/03/14	0	0.00	2	25.60	25.35	-2	3,996	-0.05%
2019/03/12	3	25.08	0	0.00	25.05	3	3,954	0.08%
2019/03/06	3	25.70	0	0.00	25.70	3	3,941	0.08%
2019/03/05	2	25.30	3	25.05	24.85	-1	3,870	-0.03%
2019/03/04	0	25.00	0	0.00	25.00	0	3,847	0.00%
2019/02/25	3	24.97	1	24.90	24.95	2	3,835	0.05%
2019/02/22	0	0.00	3	24.85	24.90	-3	3,808	-0.08%
2019/02/21	3	25.00	4	24.90	24.80	-1	3,830	-0.03%
2019/02/20	7	24.38	0	0.00	24.50	7	3,817	0.18%
2019/02/14	0	0.00	1	24.85	24.80	-1	3,805	-0.03%
2019/01/30	1	24.50	0	0.00	24.60	1	3,776	0.03%
2019/01/28	4	25.00	0	0.00	24.90	4	3,750	0.11%
2019/01/25	1	24.65	3	24.85	24.65	-2	3,756	-0.05%
2019/01/24	4	24.70	0	0.00	24.65	4	3,746	0.11%
2019/01/22	7	25.07	0	0.00	25.05	7	3,719	0.19%
2019/01/17	2	25.85	2	25.45	25.30	0	3,618	0.00%
2019/01/16	0	0.00	2	26.00	26.10	-2	3,458	-0.06%
2019/01/15	3	25.18	3	25.20	25.05	0	3,279	0.00%
2019/01/11	5	25.57	6	25.33	25.10	-1	3,158	-0.03%
2019/01/10	0	0.00	2	25.48	25.75	-2	3,087	-0.06%
2019/01/09	13	25.88	14	25.95	25.50	-1	3,015	-0.03%
2019/01/08	4	25.34	0	0.00	25.45	4	2,864	0.14%
2019/01/07	1	24.20	5	24.10	24.50	-4	2,643	-0.15%
2019/01/04	0	0.00	1	21.95	22.70	-1	2,411	-0.04%
2018/12/28	1	22.85	0	0.00	22.95	1	2,429	0.04%
2018/12/27	1	23.25	0	0.00	22.90	1	2,451	0.04%
2018/12/24	0	0.00	2	22.60	23.05	-2	2,406	-0.08%
2018/12/19	0	0.00	31	22.89	22.70	-31	2,485	-1.25%
2018/12/17	0	0.00	4	23.40	23.00	-4	2,441	-0.16%
2018/12/14	0	0.00	5	22.93	23.15	-5	2,315	-0.22%
2018/12/13	0	0.00	1	23.10	23.05	-1	2,299	-0.04%
2018/12/12	2	22.95	7	22.94	23.00	-5	2,257	-0.22%
2018/12/11	9	22.74	0	0.00	22.80	9	2,201	0.41%
2018/12/10	1	21.50	3	21.70	21.55	-2	2,095	-0.10%
2018/12/07	3	21.95	0	0.00	22.15	3	2,086	0.14%
2018/12/06	0	0.00	3	21.65	21.30	-3	2,067	-0.15%
2018/12/05	30	22.30	0	0.00	22.25	30	2,033	1.48%
2018/12/04	8	22.77	2	23.40	22.45	6	2,034	0.29%
2018/12/03	4	22.08	2	22.10	22.10	2	1,968	0.10%
2018/11/29	1	22.00	0	0.00	21.45	1	1,929	0.05%
2018/11/28	0	0.00	5	21.10	21.45	-5	1,902	-0.26%
2018/11/27	0	0.00	15	20.92	20.95	-15	1,876	-0.80%
2018/11/26	20	20.79	3	20.50	20.80	17	1,855	0.92%
2018/11/23	4	20.78	1	20.65	20.10	3	1,839	0.16%
2018/11/22	6	21.03	17	21.27	20.80	-11	1,808	-0.61%
2018/11/21	8	20.92	2	20.75	21.00	6	1,804	0.33%
2018/11/20	5	20.50	4	20.73	20.75	1	1,819	0.05%
2018/11/15	0	0.00	3	20.20	19.90	-3	1,753	-0.17%
2018/11/14	3	19.85	0	0.00	19.85	3	1,708	0.18%
2018/11/12	0	0.00	1	19.25	19.20	-1	1,750	-0.06%
2018/11/09	0	0.00	5	19.80	19.80	-5	1,791	-0.28%
2018/11/05	0	0.00	2	19.00	19.00	-2	2,079	-0.10%
2018/11/02	0	0.00	1	19.00	18.95	-1	2,120	-0.05%
2018/10/30	5	17.70	3	17.38	17.80	2	2,173	0.09%
2018/10/25	3	17.52	0	0.00	17.15	3	2,460	0.12%
2018/10/22	0	0.00	3	19.17	19.05	-3	2,509	-0.12%
2018/10/11	8	18.08	0	0.00	18.00	8	3,116	0.26%
2018/10/09	2	20.03	1	20.40	20.00	1	3,134	0.03%
2018/10/05	4	20.60	0	0.00	20.65	4	3,690	0.11%
2018/10/04	1	21.60	0	0.00	21.50	1	3,714	0.03%
2018/10/01	1	22.95	0	0.00	22.90	1	3,853	0.03%
2018/09/28	4	23.44	1	23.35	23.30	3	3,882	0.08%
2018/09/27	1	22.80	0	0.00	22.90	1	3,888	0.03%
2018/09/26	1	22.45	1	22.50	22.50	0	4,218	0.00%
2018/09/25	0	0.00	1	22.25	22.30	-1	4,258	-0.02%
2018/09/21	1	21.90	0	0.00	21.90	1	4,288	0.02%
2018/09/19	2	22.15	0	0.00	22.25	2	4,400	0.05%
2018/09/18	0	0.00	2	21.85	22.05	-2	4,408	-0.05%
2018/09/14	0	0.00	5	22.00	22.15	-5	4,472	-0.11%
2018/09/13	5	21.40	0	0.00	21.55	5	4,511	0.11%
2018/09/12	1	21.10	0	0.00	21.15	1	4,668	0.02%
2018/09/10	2	21.65	0	0.00	20.90	2	4,725	0.04%
2018/09/06	0	0.00	3	22.45	22.25	-3	4,733	-0.06%
2018/08/28	5	23.00	0	0.00	22.95	5	5,366	0.09%
2018/08/27	0	0.00	3	22.60	23.00	-3	5,638	-0.05%
2018/08/24	0	0.00	5	21.78	21.80	-5	5,787	-0.09%
2018/08/23	2	21.95	0	0.00	22.15	2	5,848	0.03%
2018/08/22	2	21.90	1	22.10	21.85	1	5,857	0.02%
2018/08/21	1	22.15	0	0.00	22.10	1	5,885	0.02%
2018/08/20	4	21.75	0	0.00	21.60	4	5,914	0.07%
2018/08/17	1	22.20	0	0.00	22.15	1	5,887	0.02%
2018/08/16	4	21.70	0	0.00	22.00	4	5,863	0.07%
2018/08/15	1	22.50	1	22.35	22.20	0	5,832	0.00%
2018/08/14	0	0.00	5	22.95	23.05	-5	5,802	-0.09%
2018/08/13	9	23.77	1	24.05	23.60	8	5,750	0.14%
2018/08/10	2	26.40	11	26.27	26.15	-9	5,663	-0.16%
2018/08/09	1	26.30	0	0.00	26.05	1	5,778	0.02%
2018/08/08	0	0.00	9	26.63	26.55	-9	5,753	-0.16%
2018/08/07	2	26.85	2	26.85	26.85	0	5,736	0.00%
2018/08/06	0	0.00	2	27.10	27.15	-2	5,724	-0.03%
2018/08/03	17	27.51	1	27.55	27.35	16	5,726	0.28%
2018/08/02	3	26.90	0	0.00	26.85	3	5,497	0.05%
2018/08/01	1	26.85	0	0.00	26.80	1	5,461	0.02%
2018/07/27	2	26.70	0	0.00	27.25	2	5,423	0.04%
2018/07/25	1	26.60	0	0.00	26.60	1	5,360	0.02%
2018/07/23	5	26.70	0	0.00	26.55	5	5,329	0.09%
2018/07/20	2	27.20	0	0.00	27.05	2	5,289	0.04%
2018/07/19	5	27.61	0	0.00	27.45	5	5,251	0.10%
2018/07/18	3	28.75	10	28.49	27.90	-7	5,190	-0.13%
2018/07/17	1	27.80	0	0.00	27.50	1	4,869	0.02%
2018/07/16	6	27.74	11	28.04	28.00	-5	4,833	-0.10%
2018/07/13	16	28.50	26	28.44	28.45	-10	4,685	-0.21%
2018/07/12	2	27.48	1	27.70	27.80	1	4,325	0.02%
2018/07/11	3	27.67	0	0.00	27.50	3	4,306	0.07%
2018/07/10	0	0.00	1	27.50	27.90	-1	4,296	-0.02%
2018/07/09	0	0.00	5	27.23	27.20	-5	4,301	-0.12%
2018/07/06	5	26.90	10	27.30	27.05	-5	4,281	-0.12%
2018/07/05	9	27.41	10	27.85	27.00	-1	4,321	-0.02%
2018/07/04	24	27.83	3	28.07	27.90	21	4,324	0.49%
2018/07/02	0	0.00	1	27.00	26.85	-1	4,016	-0.02%
2018/06/26	2	26.10	0	0.00	26.20	2	3,973	0.05%
2018/06/22	4	27.36	0	0.00	27.15	4	4,015	0.10%
2018/06/21	11	28.05	1	28.25	27.95	10	3,998	0.25%
2018/06/19	0	0.00	1	27.20	27.20	-1	4,013	-0.02%
2018/06/15	0	0.00	2	27.30	27.50	-2	4,095	-0.05%
2018/06/14	1	27.65	15	27.70	27.30	-14	4,165	-0.34%
2018/06/13	15	27.75	0	0.00	27.60	15	4,174	0.36%
2018/06/12	2	27.98	3	28.17	27.85	-1	4,166	-0.02%
2018/06/11	3	27.30	0	0.00	27.40	3	4,093	0.07%
2018/06/08	1	27.70	0	0.00	27.70	1	4,127	0.02%
2018/06/07	2	28.13	3	27.95	27.65	-1	4,144	-0.02%
2018/06/06	0	0.00	10	27.21	27.35	-10	4,114	-0.24%
2018/06/05	2	27.35	1	27.50	27.00	1	4,531	0.02%
2018/06/04	17	28.28	19	28.29	28.05	-2	4,582	-0.04%
2018/06/01	25	27.31	11	27.41	27.35	14	4,392	0.32%
2018/05/29	2	26.00	0	0.00	26.25	2	4,596	0.04%
2018/05/25	0	0.00	1	25.65	25.35	-1	4,770	-0.02%
2018/05/24	0	0.00	10	25.67	25.35	-10	4,822	-0.21%
2018/05/22	1	25.80	2	25.85	25.75	-1	4,910	-0.02%
2018/05/21	10	25.40	1	25.30	25.70	9	5,034	0.18%
2018/05/17	2	25.60	2	25.78	26.10	0	5,161	0.00%
2018/05/16	0	0.00	30	24.50	24.50	-30	5,055	-0.59%
2018/05/09	1	24.20	0	0.00	24.05	1	5,416	0.02%
2018/05/08	1	24.20	0	0.00	24.15	1	5,480	0.02%
2018/05/07	2	24.00	0	0.00	24.00	2	5,554	0.04%
2018/05/04	1	24.10	0	0.00	24.10	1	5,637	0.02%
2018/04/25	1	23.65	1	23.55	23.75	0	7,172	0.00%
2018/04/24	32	24.09	0	0.00	23.90	32	7,255	0.44%
2018/04/20	0	0.00	1	25.20	25.20	-1	7,393	-0.01%
2018/04/19	3	25.57	0	0.00	25.50	3	7,480	0.04%
2018/04/17	3	25.95	0	0.00	25.80	3	7,945	0.04%
2018/04/16	5	26.70	1	26.70	26.60	4	8,233	0.05%
2018/04/10	0	0.00	2	25.85	26.55	-2	11,292	-0.02%
2018/04/09	1	25.45	1	25.45	25.25	0	11,603	0.00%
2018/04/03	5	25.99	0	0.00	25.85	5	11,754	0.04%
2018/03/31	2	26.65	20	27.10	26.65	-18	11,828	-0.15%
2018/03/30	1	27.05	0	0.00	27.05	1	11,829	0.01%
2018/03/27	0	0.00	2	27.53	27.50	-2	11,825	-0.02%
2018/03/23	24	26.65	0	0.00	26.75	24	11,831	0.20%
2018/03/22	2	27.20	32	27.50	27.35	-30	11,738	-0.26%
2018/03/21	31	27.70	3	27.55	27.85	28	11,692	0.24%
2018/03/20	5	27.23	0	0.00	27.15	5	11,863	0.04%
2018/03/16	0	0.00	5	28.17	28.20	-5	11,875	-0.04%
2018/03/15	2	28.05	2	28.10	28.05	0	11,917	0.00%
2018/03/14	4	27.93	0	0.00	27.95	4	11,906	0.03%
2018/03/13	2	28.40	2	28.45	28.45	0	11,883	0.00%
2018/03/12	1	29.00	0	0.00	28.35	1	11,841	0.01%
2018/03/09	4	29.71	14	29.86	29.20	-10	11,816	-0.08%
2018/03/08	3	28.95	0	0.00	28.75	3	11,452	0.03%
2018/03/06	12	28.84	14	28.91	28.75	-2	11,513	-0.02%
2018/03/05	5	28.56	21	28.51	28.45	-16	11,389	-0.14%
2018/03/02	20	28.15	3	27.90	28.15	17	11,353	0.15%
2018/03/01	1	28.00	62	27.52	27.95	-61	11,737	-0.52%
2018/02/27	65	27.91	79	27.80	27.80	-14	11,967	-0.12%
2018/02/26	2	27.00	1	27.55	27.00	1	12,038	0.01%
2018/02/23	4	27.30	0	0.00	27.45	4	12,002	0.03%
2018/02/22	2	27.20	2	27.20	27.25	0	11,994	0.00%
2018/02/21	51	26.59	8	27.16	27.50	43	11,995	0.36%
2018/02/12	6	25.55	6	25.56	25.45	0	11,913	0.00%
2018/02/09	23	24.14	20	24.80	25.00	3	11,890	0.03%
2018/02/08	3	25.10	0	0.00	25.10	3	11,927	0.03%
2018/02/07	2	25.80	4	25.73	25.25	-2	11,965	-0.02%
2018/02/06	5	25.32	2	25.30	25.10	3	12,043	0.02%
2018/02/05	35	26.96	15	26.96	27.40	20	12,214	0.16%
2018/02/02	1	27.85	1	27.85	27.95	0	12,207	0.00%
2018/02/01	11	28.37	26	28.44	27.95	-15	12,226	-0.12%
2018/01/31	21	27.62	0	0.00	28.10	21	12,282	0.17%
2018/01/30	2	28.35	0	0.00	28.05	2	12,234	0.02%
2018/01/29	5	28.33	11	28.21	28.40	-6	12,159	-0.05%
2018/01/26	11	28.15	20	28.03	27.70	-9	12,089	-0.07%
2018/01/25	6	28.65	3	28.95	28.10	3	11,968	0.03%
2018/01/24	1	29.05	7	29.10	29.30	-6	11,793	-0.05%
2018/01/23	17	29.55	577	29.60	29.05	-560	11,701	-4.79%	大賣/鉅額交易
2018/01/22	119	31.17	50	30.85	30.30	69	11,422	0.60%	大買/
2018/01/19	90	30.55	70	29.85	30.70	20	11,212	0.18%
2018/01/18	2	29.70	5	29.76	29.35	-3	10,752	-0.03%
2018/01/17	73	29.57	15	29.46	29.45	58	10,698	0.54%
2018/01/16	21	29.99	23	29.91	29.50	-2	10,612	-0.02%
2018/01/15	29	29.55	12	29.46	29.35	17	10,510	0.16%
2018/01/12	92	30.19	63	30.55	30.05	29	10,468	0.28%
2018/01/11	40	29.56	23	29.68	29.55	17	10,156	0.17%
2018/01/10	107	29.25	63	29.36	29.10	44	9,979	0.44%	大買/
2018/01/09	31	29.99	142	29.88	30.20	-111	9,679	-1.15%	大賣/鉅額交易
2018/01/08	206	31.61	141	31.81	30.60	65	9,315	0.70%	大買/大賣/
2018/01/05	398	30.59	163	30.61	31.20	235	8,612	2.73%	大買/大賣/鉅額交易
2018/01/04	149	28.26	159	27.98	28.95	-10	7,454	-0.13%	大買/大賣/
2018/01/03	40	26.55	39	26.49	26.35	1	6,544	0.02%
2018/01/02	21	26.00	1	25.50	25.95	20	6,204	0.32%