正文 (4906)-凱基-鳳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
37.90
漲跌
--
漲幅
0.00%
成交量
8,181張
產業
上市通信網路類股
599人加入追蹤

立即追蹤
本地時間:13:30(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-鳳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-鳳山券商分點個股進出
凱基-鳳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
2024/06/24	1	38.00	0	0.00	37.90	1	7,382	0.01%
2024/06/21	4	38.40	1	38.30	38.40	3	7,387	0.04%
2024/06/20	3	38.12	0.5	37.95	38.35	2.5	7,338	0.03%
2024/06/19	10	37.80	23	38.08	37.90	-13	7,330	-0.18%
2024/06/18	1	38.15	0	0.00	37.85	1	7,294	0.01%
2024/06/17	1	38.45	4	38.29	38.60	-3	7,249	-0.04%
2024/06/14	1	38.80	4	38.83	38.55	-3	7,214	-0.04%
2024/06/13	13	38.38	14	38.24	38.05	-1	7,129	-0.01%
2024/06/12	13	38.58	4	38.88	38.80	9	7,069	0.13%
2024/06/11	24	37.85	8	38.20	38.25	16	6,908	0.23%
2024/06/07	10	38.25	0	0.00	38.20	10	6,747	0.15%
2024/06/06	0	0.00	32	38.60	38.30	-32	6,627	-0.48%
2024/06/05	0	0.00	6	38.29	37.80	-6	6,419	-0.09%
2024/06/04	1	38.50	3	38.28	38.05	-2	6,414	-0.03%
2024/06/03	0	0.00	9	37.20	37.70	-9	6,453	-0.14%
2024/05/31	5	37.66	1	37.95	37.00	4	6,649	0.06%
2024/05/30	9	38.23	10	38.56	38.00	-1	7,831	-0.01%
2024/05/29	3	38.02	1	38.20	38.00	2	8,025	0.02%
2024/05/28	2.1	36.87	8	38.25	37.95	-5.9	7,758	-0.08%
2024/05/27	60.4	36.56	66	37.27	37.35	-5.6	7,378	-0.08%
2024/05/23	5	35.00	1	35.25	35.00	4	6,842	0.06%
2024/05/22	0	0.00	14	35.44	35.40	-14	6,864	-0.20%
2024/05/20	0	0.00	9	35.10	35.50	-9	6,642	-0.14%
2024/05/16	2	34.00	0	0.00	34.15	2	6,340	0.03%
2024/05/15	0	0.00	1	34.05	33.95	-1	6,340	-0.02%
2024/05/03	1	33.35	0	0.00	33.30	1	6,909	0.01%
2024/04/30	5	33.30	4	33.30	33.25	1	7,018	0.01%
2024/04/24	1	32.95	0	0.00	33.00	1	7,337	0.01%
2024/04/22	0	0.00	3	32.30	32.25	-3	7,631	-0.04%
2024/04/19	0	0.00	1	32.25	32.20	-1	7,766	-0.01%
2024/04/18	0	0.00	2	32.75	33.15	-2	7,725	-0.03%
2024/04/16	4.2	32.88	0	0.00	32.70	4.2	7,740	0.05%
2024/04/12	1	34.60	0	0.00	34.55	1	7,674	0.01%
2024/04/10	10	34.75	0	0.00	34.70	10	7,709	0.13%
2024/04/09	1	34.15	0	0.00	34.05	1	7,659	0.01%
2024/04/03	2	33.95	0	0.00	33.95	2	7,608	0.03%
2024/04/01	2	34.65	0	0.00	34.55	2	7,594	0.03%
2024/03/29	1	34.00	1	34.10	34.10	0	7,575	0.00%
2024/03/28	1	34.25	0	0.00	34.20	1	7,639	0.01%
2024/03/27	3	34.52	0	0.00	34.40	3	7,680	0.04%
2024/03/26	0	0.00	4	34.76	34.40	-4	7,678	-0.05%
2024/03/25	2	35.20	0	0.00	35.30	2	7,627	0.03%
2024/03/22	2	35.25	0	0.00	35.10	2	7,653	0.03%
2024/03/21	2	34.98	2	34.85	34.80	0	7,663	0.00%
2024/03/20	0	0.00	5	35.30	34.90	-5	7,731	-0.06%
2024/03/19	2	35.20	2	35.05	35.00	0	7,974	0.00%
2024/03/18	2	35.10	0	0.00	35.10	2	8,333	0.02%
2024/03/15	1	34.40	2	34.45	34.30	-1	8,602	-0.01%
2024/03/14	2	34.93	0	0.00	34.90	2	8,679	0.02%
2024/03/13	3	35.75	0	0.00	35.65	3	8,912	0.03%
2024/03/12	2	36.20	1	36.30	36.15	1	8,880	0.01%
2024/03/11	12	36.45	1	36.10	36.15	11	8,786	0.13%
2024/03/08	4	36.39	2	36.48	35.95	2	8,713	0.02%
2024/03/07	11	37.45	8	37.37	36.80	3	8,577	0.03%
2024/03/06	13.5	38.52	2.5	38.61	38.35	11	8,253	0.13%
2024/03/05	31	39.62	27	39.65	39.50	4	7,969	0.05%
2024/03/04	4	37.93	18	38.29	38.70	-14	6,493	-0.22%
2024/02/26	0	35.85	0	0.00	36.00	0	5,965	0.00%
2024/02/23	1	36.75	20	36.95	35.90	-19	5,955	-0.32%
2024/02/22	1	36.35	32	36.41	36.35	-31	6,002	-0.52%
2024/02/16	0	0.00	6	35.65	35.65	-6	5,922	-0.10%
2024/02/15	0	0.00	3	35.63	35.70	-3	5,925	-0.05%
2024/02/05	3	35.40	0	35.35	35.10	3	5,887	0.05%
2024/02/02	68	36.12	84	36.50	36.00	-16	5,862	-0.27%
2024/02/01	108.4	36.20	58	36.30	36.20	50.4	5,732	0.88%	大買/
2024/01/31	0	0.00	1	35.30	35.60	-1	5,626	-0.02%
2024/01/30	1	35.60	0	0.00	35.75	1	5,649	0.02%
2024/01/29	71	35.37	70	35.77	35.80	1	5,636	0.02%
2024/01/26	2	35.20	0	0.00	35.00	2	5,682	0.04%
2024/01/25	1	35.40	1	35.65	35.60	0	5,729	0.00%
2024/01/24	1	35.95	0	0.00	35.80	1	5,703	0.02%
2024/01/23	0	0.00	2	35.90	35.90	-2	5,671	-0.04%
2024/01/22	2	35.95	4	35.65	35.85	-2	5,625	-0.04%
2024/01/19	1	34.80	0	0.00	34.80	1	5,467	0.02%
2024/01/18	1	34.65	1	35.20	35.20	0	5,445	0.00%
2024/01/17	2	35.20	0	0.00	35.35	2	5,398	0.04%
2024/01/16	0	0.00	7	35.85	36.00	-7	5,340	-0.13%
2024/01/15	3	34.90	9.1	34.59	35.00	-6.1	5,112	-0.12%
2024/01/11	0	0.00	5	33.54	33.75	-5	5,018	-0.10%
2024/01/10	2	33.30	0	0.00	33.45	2	5,067	0.04%
2024/01/08	1	33.75	0	0.00	33.75	1	5,171	0.02%
2024/01/05	1	33.80	0	0.00	33.65	1	5,213	0.02%
2024/01/04	6	34.15	0	0.00	33.85	6	5,268	0.11%
2024/01/03	2	34.18	1	34.25	34.15	1	5,289	0.02%
2023/12/29	1	34.55	0	0.00	34.50	1	5,341	0.02%
2023/12/28	2	34.85	0	0.00	34.80	2	5,364	0.04%
2023/12/27	2	34.55	1	34.55	34.55	1	5,396	0.02%
2023/12/26	0.1	34.90	0	0.00	34.85	0.1	5,538	0.00%
2023/12/25	30	34.69	1	35.35	34.60	29	5,548	0.52%
2023/12/22	8	35.66	3	36.30	35.55	5	5,530	0.09%
2023/12/21	1	35.50	0	0.00	35.60	1	5,535	0.02%
2023/12/19	0	0.00	2	35.60	35.60	-2	5,672	-0.04%
2023/12/18	30	35.96	0	0.00	35.80	30	5,740	0.52%
2023/12/15	2	36.05	4	36.11	36.20	-2	5,810	-0.03%
2023/12/14	2	37.08	19	36.95	36.90	-17	5,830	-0.29%
2023/12/13	27	36.53	6	36.67	36.35	21	5,593	0.38%
2023/12/12	0	0.00	4	35.71	35.75	-4	5,399	-0.07%
2023/12/11	4	34.36	4	34.28	34.30	0	5,452	0.00%
2023/12/08	94	35.26	91.2	35.66	35.70	2.8	5,430	0.05%
2023/12/04	1	34.30	0	0.00	34.25	1	5,826	0.02%
2023/12/01	0	0.00	1	34.25	34.10	-1	6,234	-0.02%
2023/11/28	0	0.00	1	34.30	34.40	-1	6,905	-0.01%
2023/11/27	1	33.55	0	0.00	33.55	1	7,100	0.01%
2023/11/24	2	34.10	1	34.30	34.10	1	7,301	0.01%
2023/11/22	1	34.80	2	34.33	34.65	-1	8,732	-0.01%
2023/11/21	0	0.00	2	34.85	34.60	-2	9,605	-0.02%
2023/11/20	3	34.13	0	0.00	34.30	3	9,947	0.03%
2023/11/17	0	0.00	2	33.50	33.45	-2	10,412	-0.02%
2023/11/14	7	33.03	1	33.00	33.15	6	11,272	0.05%
2023/11/10	1	32.75	4	32.70	32.70	-3	11,360	-0.03%
2023/11/06	0	0.00	2	33.95	33.90	-2	11,542	-0.02%
2023/11/03	0	0.00	1	34.40	34.25	-1	11,956	-0.01%
2023/11/01	0	0.00	20	32.93	32.60	-20	12,043	-0.17%
2023/10/31	20	32.99	15	33.77	32.60	5	12,232	0.04%
2023/10/30	15	33.25	0	0.00	33.30	15	12,328	0.12%
2023/10/26	0	0.00	2	33.25	33.05	-2	12,636	-0.02%
2023/10/25	1	33.70	0	0.00	33.70	1	12,669	0.01%
2023/10/18	0	0.00	1	33.35	33.45	-1	13,018	-0.01%
2023/10/17	1	34.50	0	0.00	33.85	1	13,017	0.01%
2023/10/16	2.5	34.40	3	34.45	34.60	-0.5	13,098	0.00%
2023/10/12	3	35.82	0	0.00	35.90	3	13,254	0.02%
2023/10/11	2	36.00	0	0.00	36.00	2	13,271	0.02%
2023/10/06	2	37.10	0	0.00	36.70	2	13,344	0.01%
2023/10/02	1	37.40	5	37.69	37.85	-4	13,683	-0.03%
2023/09/28	0	0.00	1.2	36.62	36.45	-1.2	13,866	-0.01%
2023/09/27	3	36.62	0	0.00	36.70	3	14,035	0.02%
2023/09/26	3	37.90	26	37.28	37.25	-23	14,314	-0.16%
2023/09/25	10	37.35	16	37.47	37.60	-6	14,810	-0.04%
2023/09/22	0	0.00	2	35.90	36.05	-2	15,164	-0.01%
2023/09/21	3	35.60	1	35.75	35.65	2	15,371	0.01%
2023/09/20	5	36.70	16	37.17	36.60	-11	15,626	-0.07%
2023/09/19	5.5	37.52	2	37.80	37.35	3.5	15,530	0.02%
2023/09/18	11	37.13	0	0.00	37.10	11	15,394	0.07%
2023/09/15	2	37.40	2	37.28	37.05	0	15,333	0.00%
2023/09/14	2	37.98	10	38.05	38.05	-8	15,132	-0.05%
2023/09/13	0	0.00	2	37.50	37.70	-2	14,807	-0.01%
2023/09/12	20	37.45	7	37.39	37.45	13	14,717	0.09%
2023/09/11	1	36.10	10	36.90	36.25	-9	14,568	-0.06%
2023/09/08	0	0.00	3	36.70	37.00	-3	14,723	-0.02%
2023/09/07	11.1	37.15	5	36.93	37.05	6.1	14,692	0.04%
2023/09/06	6	37.98	12	37.87	37.95	-6	14,398	-0.04%
2023/09/05	1	36.70	2	36.70	36.50	-1	13,995	-0.01%
2023/09/04	6	36.53	8	36.28	36.20	-2	13,935	-0.01%
2023/09/01	10	37.57	9	37.66	37.05	1	13,756	0.01%
2023/08/31	7	37.06	3	37.07	37.30	4	13,628	0.03%
2023/08/30	8	36.98	16	36.81	36.95	-8	13,760	-0.06%
2023/08/29	6	36.27	4	36.18	36.25	2	13,590	0.01%
2023/08/28	41	37.98	32	38.45	35.90	9	13,326	0.07%
2023/08/25	23	37.24	30	37.60	37.50	-7	12,166	-0.06%
2023/08/24	22	35.93	10	35.54	35.40	12	11,315	0.11%
2023/08/23	14	35.25	15	35.53	35.55	-1	10,998	-0.01%
2023/08/22	15	34.38	9	34.36	34.30	6	10,496	0.06%
2023/08/21	13	34.20	24	33.83	34.50	-11	10,182	-0.11%
2023/08/18	27	33.35	14	33.64	32.95	13	9,725	0.13%
2023/08/17	1	33.55	1	33.50	33.65	0	9,639	0.00%
2023/08/16	1	32.80	0	0.00	33.05	1	9,566	0.01%
2023/08/15	1	33.15	11	33.30	33.25	-10	9,564	-0.10%
2023/08/14	3	32.97	0	0.00	32.65	3	9,629	0.03%
2023/08/11	22	33.52	21	33.04	32.65	1	9,575	0.01%
2023/08/10	6	33.38	87	33.36	33.35	-81	9,491	-0.85%
2023/08/09	129	33.93	45	33.77	33.55	84	9,344	0.90%	大買/
2023/08/08	5	33.15	16	33.11	33.15	-11	8,915	-0.12%
2023/08/07	28	32.91	22	32.98	33.45	6	8,858	0.07%
2023/08/04	11	32.75	32	32.41	32.90	-21	8,737	-0.24%
2023/08/02	36	31.48	24	32.06	31.40	12	8,557	0.14%
2023/08/01	22	32.05	19	31.84	32.05	3	8,426	0.04%
2023/07/31	45	32.26	40	32.32	32.10	5	8,343	0.06%
2023/07/25	2	32.00	0	0.00	31.90	2	8,170	0.02%
2023/07/24	0	0.00	5	31.50	31.55	-5	8,024	-0.06%
2023/07/21	3	31.40	1	31.40	31.40	2	7,964	0.03%
2023/07/20	1	31.90	2	32.00	32.05	-1	7,937	-0.01%
2023/07/19	30	32.21	43	32.35	31.60	-13	7,881	-0.16%
2023/07/18	74	32.71	52	32.75	32.25	22	7,838	0.28%
2023/07/17	1	33.15	3	33.38	33.35	-2	7,735	-0.03%
2023/07/14	2	32.58	2	32.73	32.75	0	7,654	0.00%
2023/07/13	1	32.65	2	33.05	32.55	-1	7,621	-0.01%
2023/07/12	2	32.53	2	32.10	32.10	0	7,580	0.00%
2023/07/11	1	32.55	0	0.00	32.40	1	7,560	0.01%
2023/07/10	4	32.73	0	0.00	32.80	4	7,535	0.05%
2023/07/07	4	33.59	3	33.28	33.55	1	7,398	0.01%
2023/07/06	11	34.11	8	33.93	33.65	3	7,318	0.04%
2023/07/05	1	33.60	0.5	33.50	33.15	0.5	6,999	0.01%
2023/07/04	4	33.05	2	32.88	33.40	2	6,832	0.03%
2023/07/03	13	34.24	26	34.40	34.45	-13	6,528	-0.20%
2023/06/30	12	32.80	18.1	33.09	33.05	-6.1	5,960	-0.10%
2023/06/29	25	31.06	41	31.74	31.50	-16	5,502	-0.29%
2023/06/28	7	31.66	3	31.30	31.25	4	5,288	0.08%
2023/06/27	1	30.05	1	30.05	29.80	0	4,964	0.00%
2023/06/21	1	30.35	0	0.00	30.25	1	5,082	0.02%
2023/06/20	0	0.00	1	30.10	30.15	-1	5,100	-0.02%
2023/06/19	7	30.10	3	30.50	30.05	4	5,111	0.08%
2023/06/16	2	30.60	4	30.58	30.50	-2	5,096	-0.04%
2023/06/15	3	30.97	2	30.95	30.90	1	5,072	0.02%
2023/06/14	2	31.25	7	30.81	31.40	-5	4,996	-0.10%
2023/06/13	2.2	31.46	0	0.00	31.50	2.2	4,718	0.05%
2023/06/12	1.1	31.59	2	31.55	31.30	-0.9	4,671	-0.02%
2023/06/09	0.1	31.45	7	31.57	31.80	-6.9	4,657	-0.15%
2023/06/08	3	31.27	0	0.00	31.15	3	4,632	0.06%
2023/06/07	1	31.55	1	31.60	31.65	0	4,632	0.00%
2023/06/06	5	32.50	3	32.32	32.00	2	4,564	0.04%
2023/06/05	13	33.15	4	32.79	33.45	9	4,354	0.21%
2023/05/31	3	31.67	0	0.00	31.40	3	3,966	0.08%
2023/05/30	2	31.30	2	31.25	31.15	0	3,928	0.00%
2023/05/29	0	0.00	141	31.07	31.40	-141	3,868	-3.64%	大賣/鉅額交易
2023/05/26	1	30.40	0	0.00	30.30	1	3,712	0.03%
2023/05/25	2	30.60	0	0.00	30.50	2	3,701	0.05%
2023/05/24	0	0.00	1	30.65	30.65	-1	3,684	-0.03%
2023/05/23	22	30.65	0	0.00	30.65	22	3,670	0.60%
2023/05/22	71	30.41	0	0.00	30.50	71	3,637	1.95%
2023/05/19	2	29.95	0	0.00	30.05	2	3,618	0.06%
2023/05/18	2	30.05	3	30.35	30.40	-1	3,581	-0.03%
2023/05/16	1	29.75	2	29.63	29.70	-1	3,412	-0.03%
2023/05/15	4	29.75	1	29.75	29.75	3	3,397	0.09%
2023/05/12	0	0.00	2	29.65	30.15	-2	3,387	-0.06%
2023/05/11	6	29.83	0	0.00	29.70	6	3,364	0.18%
2023/05/10	24	30.35	1	30.50	30.25	23	3,319	0.69%
2023/05/08	2	29.48	0	0.00	29.50	2	3,230	0.06%
2023/05/05	0	0.00	21	29.83	29.40	-21	3,221	-0.65%
2023/05/04	3	29.72	1	29.20	29.65	2	3,183	0.06%
2023/04/27	2	31.10	1	31.25	30.95	1	3,025	0.03%
2023/04/25	2	31.03	0	0.00	30.80	2	2,993	0.07%
2023/04/24	2	31.28	1	31.45	31.50	1	2,948	0.03%
2023/04/21	33	30.93	16	31.23	30.80	17	2,923	0.58%
2023/04/20	15	32.07	9	32.27	32.10	6	2,812	0.21%
2023/04/19	0.3	32.55	49	32.64	32.50	-48.7	2,764	-1.76%
2023/04/18	0	0.00	2	32.53	32.25	-2	2,692	-0.07%
2023/04/17	0	0.00	49.4	32.08	32.35	-49.4	2,630	-1.88%
2023/04/14	1	31.95	12	31.74	31.65	-11	2,536	-0.43%
2023/04/13	1.3	31.46	0	0.00	31.60	1.3	2,479	0.05%
2023/04/12	13.4	31.29	32	31.64	31.80	-18.6	2,441	-0.76%
2023/04/11	13	31.27	105	31.56	31.35	-92	2,377	-3.87%	大賣/
2023/04/10	42	30.73	1	31.10	30.65	41	2,219	1.85%
2023/04/07	0	0.00	3	31.35	31.30	-3	2,166	-0.14%
2023/04/06	0	0.00	4	31.33	31.40	-4	2,130	-0.19%
2023/03/31	0	0.00	1	31.00	30.90	-1	2,069	-0.05%
2023/03/30	2	31.00	42	30.93	30.85	-40	2,026	-1.97%
2023/03/29	0	0.00	1	30.65	30.50	-1	1,954	-0.05%
2023/03/28	1	30.25	6	30.36	30.25	-5	1,916	-0.26%
2023/03/24	0	0.00	6	29.89	29.85	-6	1,797	-0.33%
2023/03/22	3	28.95	1	29.05	29.30	2	1,695	0.12%
2023/03/21	46	29.08	1.5	29.22	29.25	44.5	1,674	2.66%
2023/03/20	5	29.05	0	0.00	29.15	5	1,639	0.30%
2023/03/17	103	28.47	1	28.35	28.40	102	1,656	6.16%	大買/鉅額交易
2023/03/16	1	28.05	1	28.50	28.00	0	1,636	0.00%
2023/03/15	1	29.05	1	28.70	28.65	0	1,612	0.00%
2023/03/14	1	28.55	1	28.65	28.75	0	1,571	0.00%
2023/03/13	1	28.25	0	0.00	28.25	1	1,521	0.07%
2023/03/10	1	28.60	0	0.00	28.50	1	1,517	0.07%
2023/03/08	1	28.55	0	0.00	28.65	1	1,476	0.07%
2023/03/06	0	0.00	1	28.35	28.35	-1	1,459	-0.07%
2023/02/24	1	27.75	0	0.00	27.70	1	1,587	0.06%
2023/02/22	1	27.70	0	0.00	27.75	1	1,610	0.06%
2023/02/20	0	28.30	0	0.00	28.15	0	1,645	0.00%
2023/02/17	0	0.00	1	27.90	28.05	-1	1,656	-0.06%
2023/02/09	1	28.00	1	27.90	27.90	0	1,904	0.00%
2023/02/08	3	28.00	0	0.00	28.00	3	1,903	0.16%
2023/02/07	0	0.00	100	28.10	28.05	-100	1,897	-5.27%
2023/02/06	0	0.00	3	28.33	28.10	-3	1,897	-0.16%
2023/02/02	1	27.90	0	0.00	28.10	1	1,875	0.05%
2023/01/31	0	0.00	0.1	27.45	27.60	-0.1	1,815	-0.01%
2023/01/30	1	27.35	0	0.00	27.20	1	1,819	0.05%
2023/01/17	0	0.00	1	26.85	26.85	-1	1,823	-0.05%
2023/01/16	0	0.00	1	26.95	26.95	-1	1,821	-0.05%
2023/01/13	1	26.85	1	26.85	26.85	0	1,860	0.00%
2023/01/12	0	0.00	1	27.50	27.45	-1	1,865	-0.05%
2023/01/10	4	27.75	10	27.65	27.70	-6	1,888	-0.32%
2023/01/09	1	28.05	0	0.00	27.95	1	1,911	0.05%
2023/01/06	1	27.90	2	27.85	27.85	-1	1,930	-0.05%
2023/01/05	0	0.00	1	28.00	27.90	-1	1,978	-0.05%
2023/01/04	10	27.98	25	27.98	28.00	-15	2,002	-0.75%
2022/12/30	6	27.90	0	0.00	27.40	6	2,049	0.29%
2022/12/28	0	0.00	5	27.20	27.10	-5	2,140	-0.23%
2022/12/20	0.2	26.75	2	26.75	26.75	-1.8	2,501	-0.07%
2022/12/19	0.1	27.35	0	0.00	27.30	0.1	2,631	0.00%
2022/12/16	2	27.80	0	0.00	27.55	2	2,883	0.07%
2022/12/15	0	0.00	1	28.20	28.10	-1	3,731	-0.03%
2022/12/09	2	29.00	18	29.13	28.60	-16	3,901	-0.41%
2022/12/08	0	0.00	1	28.05	28.30	-1	3,854	-0.03%
2022/12/07	0	0.00	1	28.00	28.00	-1	3,876	-0.03%
2022/12/06	0	0.00	1	28.45	28.15	-1	3,943	-0.03%
2022/12/05	1	28.80	2	28.85	28.65	-1	3,999	-0.03%
2022/12/01	1	28.80	0	0.00	28.75	1	4,042	0.02%
2022/11/30	0	0.00	1	28.65	28.60	-1	4,149	-0.02%
2022/11/28	1	28.25	0	0.00	28.15	1	4,551	0.02%
2022/11/24	5	28.40	0	0.00	28.40	5	4,640	0.11%
2022/11/23	16	28.68	0	0.00	28.60	16	4,647	0.34%
2022/11/22	3	28.48	6	28.23	28.75	-3	4,647	-0.06%
2022/11/21	1	28.20	2	28.33	28.15	-1	4,669	-0.02%
2022/11/18	0	0.00	3	28.25	28.00	-3	4,728	-0.06%
2022/11/17	0.4	28.15	6	28.15	28.15	-5.6	4,766	-0.12%
2022/11/16	6	27.77	0	0.00	27.70	6	4,845	0.12%
2022/11/15	0	0.00	1	27.95	27.95	-1	4,927	-0.02%
2022/11/11	4	27.93	2	27.75	27.75	2	5,232	0.04%
2022/11/10	3	27.80	0	0.00	27.80	3	5,229	0.06%
2022/11/09	4	27.84	0	0.00	27.85	4	5,185	0.08%
2022/11/08	1	27.60	0	0.00	27.60	1	5,145	0.02%
2022/11/07	1	26.85	0	0.00	26.90	1	5,092	0.02%
2022/11/04	0	0.00	1	26.65	26.70	-1	5,118	-0.02%
2022/11/03	5	26.65	1	26.65	26.55	4	5,138	0.08%
2022/10/28	2	25.80	0	0.00	25.70	2	5,298	0.04%
2022/10/27	1	25.95	0	0.00	26.30	1	5,324	0.02%
2022/10/26	1	25.60	10	25.75	25.65	-9	5,352	-0.17%
2022/10/25	10	26.60	1	26.35	26.05	9	5,343	0.17%
2022/10/21	2	26.63	0	0.00	26.60	2	5,405	0.04%
2022/10/19	1	27.80	1	27.65	27.20	0	5,450	0.00%
2022/10/13	2	26.50	0	0.00	26.50	2	5,516	0.04%
2022/10/03	1	26.75	2	26.95	27.10	-1	5,647	-0.02%
2022/09/30	0	0.00	7	26.57	26.70	-7	5,819	-0.12%
2022/09/29	0	0.00	22	26.60	26.75	-22	5,829	-0.38%
2022/09/28	53.3	26.62	37	26.61	26.05	16.3	5,836	0.28%
2022/09/27	52	27.16	46	27.05	27.60	6	5,759	0.10%
2022/09/26	41	27.89	113	28.07	27.50	-72	5,709	-1.26%	大賣/
2022/09/23	58	29.83	37	29.70	29.30	21	5,662	0.37%
2022/09/22	52	31.84	27	31.31	30.40	25	5,462	0.46%
2022/09/21	4	30.83	2	31.20	31.05	2	4,633	0.04%
2022/09/19	5	30.25	0	0.00	30.10	5	4,559	0.11%
2022/09/15	1	31.00	10	30.90	30.85	-9	4,632	-0.19%
2022/09/14	10	30.70	2	30.70	30.95	8	4,716	0.17%
2022/09/13	1	31.35	2	31.45	31.10	-1	4,764	-0.02%
2022/09/12	62	31.98	31	32.13	31.95	31	4,767	0.65%
2022/09/08	2	31.65	4	31.73	31.90	-2	4,791	-0.04%
2022/09/07	1	31.00	5	31.10	31.65	-4	4,920	-0.08%
2022/09/06	10	31.55	0	0.00	31.55	10	5,563	0.18%
2022/09/05	22	32.61	0.3	32.20	32.25	21.7	5,576	0.39%
2022/09/02	0	0.00	1	32.10	31.95	-1	5,255	-0.02%
2022/09/01	0	0.00	22	31.75	31.85	-22	5,214	-0.42%
2022/08/30	0	0.00	17	31.60	31.45	-17	5,187	-0.33%
2022/08/29	1	31.35	0	0.00	31.30	1	5,267	0.02%
2022/08/26	7	31.69	6	31.95	31.70	1	5,373	0.02%
2022/08/25	3	31.20	10	31.52	31.55	-7	5,370	-0.13%
2022/08/24	7	31.15	11	31.29	31.10	-4	5,343	-0.08%
2022/08/23	4	31.20	20	31.33	31.50	-16	5,328	-0.30%
2022/08/22	30	31.23	12	31.19	31.10	18	5,227	0.34%
2022/08/19	16	31.14	19	30.99	31.10	-3	5,150	-0.06%
2022/08/18	23	30.14	9	30.13	30.25	14	4,994	0.28%
2022/08/17	1	29.45	4	29.40	29.60	-3	4,855	-0.06%
2022/08/12	0	0.00	0.5	29.05	29.15	-0.5	4,912	-0.01%
2022/08/11	3	29.30	3	29.17	29.10	0	4,919	0.00%
2022/08/10	4	29.40	0	0.00	29.50	4	4,931	0.08%
2022/08/09	2	29.05	1	29.00	29.35	1	4,915	0.02%
2022/08/08	0	0.00	1	28.75	28.90	-1	4,904	-0.02%
2022/08/05	4	29.30	1	29.60	29.15	3	4,875	0.06%
2022/08/03	1	29.55	0	0.00	29.30	1	4,843	0.02%
2022/08/02	6	29.91	0	0.00	29.65	6	4,845	0.12%
2022/07/29	2	30.23	1	30.30	30.25	1	4,926	0.02%
2022/07/28	1	30.55	0	0.00	30.35	1	4,922	0.02%
2022/07/27	0	0.00	1	30.50	30.70	-1	4,935	-0.02%
2022/07/26	20	30.00	1	30.00	30.10	19	4,931	0.39%
2022/07/25	6	30.30	3	30.25	30.30	3	4,995	0.06%
2022/07/22	0	0.00	2	30.20	30.00	-2	4,991	-0.04%
2022/07/21	5	30.33	0	0.00	30.30	5	5,032	0.10%
2022/07/20	20	30.30	0	0.00	30.30	20	5,057	0.40%
2022/07/19	4	30.41	27	30.54	30.40	-23	5,114	-0.45%
2022/07/18	1	29.90	0	0.00	30.05	1	5,147	0.02%
2022/07/15	30	30.00	1	30.20	30.35	29	5,455	0.53%
2022/07/14	5	30.00	24	29.85	30.15	-19	5,444	-0.35%
2022/07/13	0	0.00	1	29.30	29.25	-1	5,385	-0.02%
2022/07/12	11	28.90	0	0.00	29.00	11	5,397	0.20%
2022/07/08	5	28.97	39	29.32	29.30	-34	5,411	-0.63%
2022/07/07	0	0.00	3	27.32	27.85	-3	5,260	-0.06%
2022/07/06	1	26.55	2	26.55	26.30	-1	5,281	-0.02%
2022/07/05	0	0.00	1	26.50	26.85	-1	5,355	-0.02%
2022/07/04	0	0.00	2	26.33	26.10	-2	5,427	-0.04%
2022/07/01	12.3	28.42	0	0.00	27.10	12.3	5,576	0.22%
2022/06/30	2	29.33	0	0.00	29.00	2	5,657	0.04%
2022/06/29	11.2	29.80	0	0.00	30.00	11.2	5,752	0.19%
2022/06/28	11	30.55	3	30.68	30.55	8	5,889	0.14%
2022/06/27	1	30.75	2	31.05	30.95	-1	5,961	-0.02%
2022/06/24	3	30.72	1	31.05	30.60	2	6,030	0.03%
2022/06/23	11	30.55	1	30.65	30.65	10	6,109	0.16%
2022/06/22	3	30.98	2	30.80	30.80	1	6,324	0.02%
2022/06/21	0	0.00	53	30.36	30.65	-53	6,295	-0.84%
2022/06/20	29.3	29.76	21	29.27	29.25	8.3	6,334	0.13%
2022/06/17	12.2	30.03	0	0.00	30.25	12.2	6,421	0.19%
2022/06/16	23	31.06	1	31.65	30.55	22	6,429	0.34%
2022/06/15	23.3	31.71	112.1	32.72	31.10	-88.8	6,541	-1.36%	大賣/
2022/06/14	31	30.42	36	31.31	31.50	-5	5,909	-0.08%
2022/06/13	11	30.65	3	31.00	31.00	8	5,796	0.14%
2022/06/10	15	30.85	4	31.10	31.35	11	5,799	0.19%
2022/06/08	0	0.00	2	31.18	31.10	-2	5,761	-0.03%
2022/06/07	0	0.00	8	31.38	31.20	-8	5,757	-0.14%
2022/06/06	11	30.95	85	31.00	31.05	-74	5,689	-1.30%
2022/06/02	4.2	30.22	49	30.24	30.20	-44.8	5,660	-0.79%
2022/06/01	21	29.57	65	29.70	29.85	-44	5,665	-0.78%
2022/05/31	3	29.30	29	29.18	29.15	-26	5,750	-0.45%
2022/05/30	0	0.00	4	28.95	28.90	-4	5,781	-0.07%
2022/05/26	1	28.55	0	0.00	28.30	1	5,932	0.02%
2022/05/25	25	28.70	1	28.90	28.75	24	6,010	0.40%
2022/05/24	20	29.13	8	29.30	28.95	12	6,142	0.20%
2022/05/23	31	29.41	0	0.00	29.20	31	6,233	0.50%
2022/05/20	1	29.50	25	29.66	29.45	-24	6,452	-0.37%
2022/05/19	0.4	28.75	0	0.00	29.15	0.4	6,613	0.01%
2022/05/18	14	28.95	0	0.00	29.00	14	7,061	0.20%
2022/05/17	0	0.00	2	29.50	29.35	-2	7,331	-0.03%
2022/05/16	21	29.25	26	29.54	29.30	-5	7,409	-0.07%
2022/05/13	0	0.00	26	29.08	29.35	-26	7,442	-0.35%
2022/05/11	0	0.00	9	28.69	28.90	-9	7,550	-0.12%
2022/05/10	0	0.00	12	28.63	28.85	-12	7,890	-0.15%
2022/05/09	12	28.50	0	0.00	28.20	12	8,037	0.15%
2022/05/04	2	29.73	0	0.00	29.75	2	9,179	0.02%
2022/05/03	15	29.92	0	0.00	29.80	15	9,301	0.16%
2022/04/29	23	30.63	40	30.88	30.55	-17	9,289	-0.18%
2022/04/28	0	0.00	2	30.78	30.65	-2	9,246	-0.02%
2022/04/27	1	29.75	21	30.14	30.20	-20	9,288	-0.22%
2022/04/26	1	30.10	0	0.00	30.10	1	9,351	0.01%
2022/04/25	30	30.47	10	30.05	30.05	20	9,469	0.21%
2022/04/22	16	31.41	5	31.60	31.55	11	9,499	0.12%
2022/04/21	69	31.65	91	32.28	31.85	-22	9,446	-0.23%
2022/04/20	54	30.51	12	30.95	30.80	42	9,101	0.46%
2022/04/19	49	30.39	0	0.00	30.30	49	9,116	0.54%
2022/04/18	40	30.00	0	0.00	30.00	40	9,149	0.44%
2022/04/15	46	30.14	0	0.00	30.00	46	9,124	0.50%
2022/04/14	12	30.55	0	0.00	30.35	12	9,132	0.13%
2022/04/13	49.1	30.83	0	0.00	30.85	49.1	9,138	0.54%
2022/04/12	12	30.90	0	0.00	30.95	12	9,159	0.13%
2022/04/11	61	32.12	0	0.00	31.60	61	9,186	0.66%
2022/04/08	22	32.75	0	0.00	32.70	22	9,265	0.24%
2022/04/07	22.1	33.13	8	33.13	32.40	14.1	9,523	0.15%
2022/04/06	47	33.48	6	33.45	33.75	41	9,491	0.43%
2022/04/01	0	0.00	6	33.31	33.30	-6	9,924	-0.06%
2022/03/31	0	0.00	9	32.99	33.00	-9	10,327	-0.09%
2022/03/30	23	32.63	1	32.80	32.60	22	10,185	0.22%
2022/03/28	20	32.15	2	32.35	32.45	18	10,036	0.18%
2022/03/25	10	32.40	21	32.30	32.20	-11	9,981	-0.11%
2022/03/24	1	31.95	9	31.97	31.85	-8	9,841	-0.08%
2022/03/23	25	31.91	3	32.05	31.90	22	9,949	0.22%
2022/03/22	0	0.00	6	31.89	32.00	-6	10,247	-0.06%
2022/03/21	2	30.90	2	31.20	31.20	0	10,407	0.00%
2022/03/18	23	31.10	38	30.43	30.85	-15	10,359	-0.14%
2022/03/17	0	0.00	11	29.75	29.80	-11	10,138	-0.11%
2022/03/16	14	28.85	0	0.00	28.95	14	10,389	0.13%
2022/03/15	23.3	29.16	0	0.00	29.05	23.3	10,541	0.22%
2022/03/14	12	29.43	0	0.00	29.55	12	10,550	0.11%
2022/03/11	0	0.00	1	29.45	29.45	-1	10,706	-0.01%
2022/03/10	1	29.95	1	29.80	29.90	0	10,718	0.00%
2022/03/09	0	29.40	0	0.00	29.50	0	10,676	0.00%
2022/03/08	6	29.04	10	29.55	29.05	-4	10,664	-0.04%
2022/03/07	6	30.04	2	30.33	30.00	4	10,564	0.04%
2022/03/04	13	31.84	1	31.55	31.50	12	10,458	0.11%
2022/03/03	0	0.00	13	32.12	32.05	-13	10,361	-0.13%
2022/03/02	28	31.66	11	31.85	31.80	17	10,324	0.16%
2022/03/01	1	32.05	0	0.00	32.25	1	10,259	0.01%
2022/02/24	6	31.68	19	31.63	31.55	-13	10,140	-0.13%
2022/02/23	2	32.05	4	32.08	32.20	-2	10,039	-0.02%
2022/02/22	3.3	31.84	10	32.10	31.85	-6.7	10,012	-0.07%
2022/02/21	12	32.93	5	32.80	33.00	7	9,946	0.07%
2022/02/18	35	32.59	35	32.82	33.10	0	10,211	0.00%
2022/02/17	12	31.92	89	32.18	31.95	-77	10,036	-0.77%
2022/02/16	62	31.30	1	31.30	31.30	61	9,751	0.63%
2022/02/15	1	30.90	0	0.00	30.95	1	9,720	0.01%
2022/02/14	6.2	30.98	0	0.00	30.95	6.2	9,705	0.06%
2022/02/11	10	31.19	0	0.00	31.15	10	9,663	0.10%
2022/02/10	14.2	31.55	66	31.51	31.15	-51.8	9,600	-0.54%
2022/02/09	39	32.64	11	32.54	32.65	28	9,261	0.30%
2022/02/08	47	32.92	21.1	32.87	32.60	26	9,108	0.28%
2022/02/07	8	32.77	25	32.64	32.60	-17	8,730	-0.19%
2022/01/26	14	30.67	38	31.00	31.00	-24	8,149	-0.29%
2022/01/25	14.2	30.35	11	30.11	30.10	3.2	7,974	0.04%
2022/01/24	11	30.15	11	30.40	30.45	0	7,858	0.00%
2022/01/21	0	0.00	1	30.55	30.45	-1	7,872	-0.01%
2022/01/20	2	30.68	1	30.55	30.80	1	7,963	0.01%
2022/01/19	17	30.11	3	30.38	30.55	14	8,241	0.17%
2022/01/18	11	30.29	3	30.10	29.95	8	8,136	0.10%
2022/01/17	2	28.75	0	0.00	30.20	2	7,981	0.03%
2022/01/13	5	29.40	5	29.75	29.50	0	7,834	0.00%
2022/01/12	9	29.62	19	29.39	29.40	-10	7,811	-0.13%
2022/01/11	1	30.30	0	0.00	29.95	1	7,749	0.01%
2022/01/10	0.4	30.85	0	0.00	30.75	0.4	7,689	0.01%
2022/01/07	5	30.55	3	30.67	30.55	2	7,667	0.03%
2022/01/05	2	32.05	0	0.00	31.40	2	7,529	0.03%
2022/01/04	11	31.80	1	31.70	31.65	10	7,477	0.13%
2022/01/03	1	32.10	10	32.65	32.10	-9	7,389	-0.12%
2021/12/30	25	32.45	18	32.45	32.30	7	7,195	0.10%
2021/12/29	5	31.35	5	31.70	31.85	0	6,836	0.00%
2021/12/28	25.1	32.01	26	32.30	31.20	-0.9	6,683	-0.01%
2021/12/27	1	31.60	80	31.07	31.50	-79	6,090	-1.30%
2021/12/24	4	29.98	5	29.82	29.90	-1	5,566	-0.02%
2021/12/23	2	29.78	0	29.85	29.75	2	5,555	0.04%
2021/12/22	21	29.65	0	0.00	29.65	21	5,532	0.38%
2021/12/21	7	29.68	0	0.00	29.75	7	5,510	0.13%
2021/12/20	6	30.05	17	30.34	30.10	-11	5,459	-0.20%
2021/12/17	61	29.97	13	30.04	29.95	48	5,372	0.89%
2021/12/16	38	30.47	49.1	30.39	30.60	-11.1	5,231	-0.21%
2021/12/15	6	29.62	17	30.05	30.30	-11	4,845	-0.23%
2021/12/14	5	28.50	0	0.00	28.50	5	4,519	0.11%
2021/12/13	0	0.00	1	28.80	28.70	-1	4,463	-0.02%
2021/12/10	17	29.51	4	29.65	29.20	13	4,412	0.29%
2021/12/09	8	29.08	7	28.94	29.50	1	4,100	0.02%
2021/12/08	0	0.00	1	28.55	28.50	-1	3,915	-0.03%
2021/12/07	6	28.98	19	28.83	28.70	-13	3,874	-0.34%
2021/12/03	7	27.70	0	0.00	27.70	7	3,702	0.19%
2021/11/30	0	0.00	0.1	27.50	27.25	-0.1	3,715	0.00%
2021/11/24	0	0.00	3	27.55	27.85	-3	3,661	-0.08%
2021/11/22	18	28.53	5	28.30	28.25	13	3,665	0.35%
2021/11/19	12	28.40	6	28.58	28.20	6	3,632	0.17%
2021/11/18	29	29.39	8	29.09	28.85	21	3,548	0.59%
2021/11/17	20	29.72	15	29.51	30.00	5	3,389	0.15%
2021/11/16	10	28.86	6	29.11	29.00	4	2,923	0.14%
2021/11/15	0	0.00	2	27.95	28.05	-2	2,646	-0.08%
2021/11/12	2	28.20	0	0.00	28.05	2	2,645	0.08%
2021/11/11	3	28.25	0	0.00	27.95	3	2,625	0.11%
2021/11/08	0	0.00	2	28.00	27.80	-2	2,615	-0.08%
2021/11/05	2	27.85	3	27.92	27.90	-1	2,633	-0.04%
2021/11/01	10	28.15	10	28.10	27.90	0	2,702	0.00%
2021/10/29	4	27.60	0	0.00	27.40	4	2,719	0.15%
2021/10/28	2.1	27.92	1	28.10	28.10	1.1	2,735	0.04%
2021/10/27	7.1	27.49	4	27.34	28.65	3.1	2,639	0.12%
2021/10/18	0	0.00	1	25.50	25.40	-1	2,930	-0.03%
2021/10/15	0	0.00	1	25.55	25.45	-1	2,990	-0.03%
2021/10/07	0	0.00	1	26.10	26.15	-1	3,304	-0.03%
2021/10/04	0	0.00	2	25.70	25.35	-2	3,833	-0.05%
2021/09/27	1	26.15	0	0.00	26.20	1	3,969	0.03%
2021/09/24	1	26.20	2	26.45	26.20	-1	4,278	-0.02%
2021/09/23	1	25.60	0	0.00	26.35	1	4,324	0.02%
2021/09/22	2	25.50	0	0.00	25.50	2	4,368	0.05%
2021/09/09	2	25.10	1	25.00	25.25	1	4,840	0.02%
2021/09/08	1	25.10	0	0.00	24.65	1	4,840	0.02%
2021/09/02	0	0.00	4	26.30	26.10	-4	4,894	-0.08%
2021/09/01	2	26.55	0	0.00	26.65	2	4,887	0.04%
2021/08/31	2	26.40	0	0.00	26.45	2	4,878	0.04%
2021/08/27	0.2	26.30	0	0.00	26.30	0.2	4,888	0.00%
2021/08/26	0	0.00	10	26.05	26.15	-10	4,865	-0.21%
2021/08/24	1	25.95	0	0.00	25.90	1	4,841	0.02%
2021/08/23	0	0.00	6	26.40	26.30	-6	4,839	-0.12%
2021/08/20	4	25.81	0	0.00	25.75	4	4,853	0.08%
2021/08/18	3	26.05	0	0.00	26.70	3	4,837	0.06%
2021/08/16	0	26.20	0	0.00	26.15	0	4,841	0.00%
2021/08/11	4	27.88	0	0.00	27.75	4	4,834	0.08%
2021/08/09	7.1	28.83	1	28.55	28.40	6.1	4,896	0.12%
2021/08/05	3	29.92	0	0.00	29.85	3	4,892	0.06%
2021/08/04	9	31.12	1	31.30	30.55	8	4,982	0.16%
2021/08/03	2	32.75	5	32.85	32.85	-3	4,997	-0.06%
2021/08/02	1	32.85	0	0.00	32.75	1	4,961	0.02%
2021/07/30	9	33.19	1	33.10	32.80	8	4,976	0.16%
2021/07/29	0	0.00	0	33.70	33.65	0	4,945	0.00%
2021/07/28	5	33.30	0	0.00	33.60	5	4,943	0.10%
2021/07/27	0	0.00	1	34.30	34.15	-1	4,973	-0.02%
2021/07/26	3	34.35	0	0.00	34.45	3	5,017	0.06%
2021/07/23	7	34.79	6	34.72	34.60	1	5,000	0.02%
2021/07/22	0	0.00	4	33.65	33.70	-4	4,766	-0.08%
2021/07/20	4	33.16	0	0.00	33.10	4	4,720	0.08%
2021/07/19	4	33.95	0	0.00	33.80	4	4,716	0.08%
2021/07/16	0	0.00	1	34.25	34.30	-1	4,840	-0.02%
2021/07/15	2	33.90	3	34.00	33.95	-1	4,860	-0.02%
2021/07/14	6	34.28	3	33.90	34.30	3	4,878	0.06%
2021/07/13	4	33.65	2	33.95	33.40	2	4,912	0.04%
2021/07/12	1	34.30	3	34.63	34.35	-2	5,099	-0.04%
2021/07/09	0	0.00	5	33.93	33.75	-5	5,007	-0.10%
2021/07/08	0	0.00	1	33.00	33.10	-1	5,134	-0.02%
2021/07/02	3	32.75	0	0.00	32.80	3	6,566	0.05%
2021/07/01	18	33.57	13.1	34.11	33.25	4.9	6,693	0.07%
2021/06/30	2	32.30	4	32.61	33.00	-2	6,463	-0.03%
2021/06/28	61	33.20	61	32.95	33.20	0	6,428	0.00%
2021/06/25	5	31.65	3	31.78	31.85	2	6,265	0.03%
2021/06/24	0	0.00	1	31.15	31.25	-1	6,285	-0.02%
2021/06/18	2	30.83	0	0.00	30.65	2	6,620	0.03%
2021/06/17	2	30.90	0	0.00	30.80	2	6,827	0.03%
2021/06/16	0.1	30.55	0	0.00	30.60	0.1	7,005	0.00%
2021/06/10	1	30.95	0	0.00	30.85	1	7,261	0.01%
2021/06/09	0	0.00	8	30.05	30.00	-8	7,241	-0.11%
2021/06/07	0.1	29.90	0	0.00	29.85	0.1	7,561	0.00%
2021/05/31	1	29.90	0	0.00	30.05	1	8,111	0.01%
2021/05/28	1	29.70	0	0.00	29.80	1	8,167	0.01%
2021/05/27	1	29.30	0	0.00	29.35	1	8,371	0.01%
2021/05/26	0	0.00	2	29.25	29.30	-2	8,487	-0.02%
2021/05/21	3	28.90	3	28.70	28.75	0	8,767	0.00%
2021/05/20	0	0.00	2	29.00	28.40	-2	8,887	-0.02%
2021/05/19	2	28.85	2	28.65	28.75	0	8,966	0.00%
2021/05/18	2	28.28	1	27.85	28.60	1	8,974	0.01%
2021/05/17	2	26.25	3	25.95	26.00	-1	8,963	-0.01%
2021/05/13	4	26.93	2	26.40	27.60	2	8,870	0.02%
2021/05/12	7	29.61	24	29.64	28.15	-17	8,810	-0.19%
2021/05/11	7	31.46	0	0.00	30.70	7	8,661	0.08%
2021/05/10	9	32.08	6	32.18	32.20	3	8,595	0.03%
2021/05/07	1	32.60	0	0.00	32.80	1	8,598	0.01%
2021/05/06	1	31.40	0	0.00	31.55	1	8,552	0.01%
2021/05/04	4	33.09	2	32.15	31.95	2	8,551	0.02%
2021/05/03	5	33.46	0	0.00	33.10	5	8,504	0.06%
2021/04/29	2	34.55	0	0.00	34.55	2	8,434	0.02%
2021/04/28	0	0.00	1	35.00	34.90	-1	8,421	-0.01%
2021/04/27	0	0.00	9	34.67	34.70	-9	8,426	-0.11%
2021/04/26	0	0.00	2	34.80	35.00	-2	8,465	-0.02%
2021/04/23	1	34.55	4	34.90	34.70	-3	8,461	-0.04%
2021/04/22	2	34.10	2	35.00	34.35	0	8,508	0.00%
2021/04/21	3	35.17	0	0.00	35.15	3	8,401	0.04%
2021/04/20	4	35.56	3	35.60	35.50	1	8,360	0.01%
2021/04/19	3	35.85	0	0.00	35.80	3	8,381	0.04%
2021/04/16	15	36.48	8	36.32	36.40	7	8,271	0.08%
2021/04/15	16	35.98	0	0.00	35.50	16	8,043	0.20%
2021/04/14	6	34.12	26	35.11	34.95	-20	7,935	-0.25%
2021/04/13	8	35.43	0	0.00	35.35	8	8,112	0.10%
2021/04/12	8	36.50	17	36.52	36.30	-9	8,481	-0.11%
2021/04/09	7.1	35.54	3	34.80	35.75	4.1	8,026	0.05%
2021/04/08	18	34.97	12	34.74	34.75	6	7,714	0.08%
2021/04/07	3	32.95	7	33.40	33.50	-4	7,415	-0.05%
2021/04/06	4	32.61	3	32.55	32.70	1	7,471	0.01%
2021/04/01	0	0.00	11	32.21	32.50	-11	7,490	-0.15%
2021/03/31	1	32.05	0	0.00	32.15	1	7,466	0.01%
2021/03/30	2	32.30	1	32.40	32.15	1	7,427	0.01%
2021/03/29	1	32.45	1	32.40	32.55	0	7,353	0.00%
2021/03/26	4	32.90	9	32.57	32.55	-5	7,299	-0.07%
2021/03/24	5	32.81	21	32.95	32.90	-16	7,130	-0.22%
2021/03/23	2	32.78	0	0.00	32.50	2	7,143	0.03%
2021/03/22	4	33.06	70	32.86	33.10	-66	7,072	-0.93%
2021/03/19	70	32.49	3	32.40	33.10	67	6,919	0.97%
2021/03/18	3	32.05	20	32.30	32.30	-17	6,776	-0.25%
2021/03/17	1	31.85	0	0.00	31.75	1	6,814	0.01%
2021/03/16	4	31.55	3	31.95	31.45	1	6,874	0.01%
2021/03/15	2	31.58	1	31.65	31.55	1	6,885	0.01%
2021/03/12	5	31.71	0	0.00	31.85	5	6,983	0.07%
2021/03/11	22	31.95	6	32.21	32.00	16	7,013	0.23%
2021/03/10	4	31.49	5.1	31.65	31.50	-1	6,863	-0.02%
2021/03/09	1	30.45	0	0.00	31.15	1	6,879	0.01%
2021/03/08	7	31.44	3	31.35	30.95	4	6,870	0.06%
2021/03/05	1	30.75	0	0.00	31.20	1	6,740	0.01%
2021/03/04	1	30.95	1	30.90	31.05	0	6,719	0.00%
2021/03/03	1	30.50	2	30.65	30.90	-1	6,724	-0.01%
2021/03/02	1	31.30	4	31.66	30.80	-3	6,706	-0.04%
2021/02/26	3	31.10	6	31.00	31.00	-3	6,577	-0.05%
2021/02/25	2	30.75	2	30.75	30.60	0	6,565	0.00%
2021/02/24	6	30.61	1	30.75	30.55	5	6,625	0.08%
2021/02/23	2	30.85	9	31.17	31.00	-7	6,618	-0.11%
2021/02/22	20	30.79	0.1	30.58	30.75	20	6,583	0.30%
2021/02/19	2	29.95	0	0.00	30.05	2	6,855	0.03%
2021/02/18	0	0.00	2	29.35	29.40	-2	6,968	-0.03%
2021/02/17	7	28.85	1	28.65	28.85	6	7,301	0.08%
2021/02/05	1	28.10	0	0.00	28.05	1	7,608	0.01%
2021/02/03	0	0.00	1	28.20	28.00	-1	7,906	-0.01%
2021/02/02	3	27.83	0	0.00	27.80	3	8,023	0.04%
2021/01/29	1	28.05	10	28.05	28.15	-9	8,357	-0.11%
2021/01/28	0	0.00	5	27.80	27.75	-5	8,507	-0.06%
2021/01/27	0.1	27.95	0	0.00	28.00	0.1	8,800	0.00%
2021/01/25	2	28.15	0	0.00	28.10	2	10,818	0.02%
2021/01/22	0	0.00	2	27.95	28.05	-2	10,897	-0.02%
2021/01/21	11	28.00	2	28.40	27.90	9	10,893	0.08%
2021/01/20	0	0.00	5	28.55	28.30	-5	10,967	-0.05%
2021/01/19	2	29.20	0	0.00	29.30	2	10,903	0.02%
2021/01/18	2	28.95	19	29.00	28.95	-17	10,850	-0.16%
2021/01/15	5	29.65	0	0.00	29.05	5	10,821	0.05%
2021/01/13	1	29.60	1	29.75	29.60	0	10,786	0.00%
2021/01/12	8.1	29.87	1	29.50	29.50	7.1	10,775	0.07%
2021/01/11	6	30.18	1	30.15	30.15	5	10,733	0.05%
2021/01/07	1	30.25	5	30.25	30.25	-4	10,648	-0.04%
2021/01/06	18	31.34	1	30.00	30.55	17	10,586	0.16%
2021/01/05	3	31.55	16.1	31.95	32.50	-13.1	10,188	-0.13%
2021/01/04	5	30.75	0	0.00	30.70	5	9,599	0.05%
2020/12/30	4.1	30.74	2	30.65	30.55	2.1	9,554	0.02%
2020/12/29	10	31.10	19	30.87	30.85	-9	9,462	-0.10%
2020/12/28	2	30.15	5	30.21	30.30	-3	9,198	-0.03%
2020/12/24	3	29.80	0	0.00	29.35	3	9,071	0.03%
2020/12/23	0	0.00	5	28.90	29.35	-5	9,027	-0.06%
2020/12/18	1	29.50	4	29.55	29.65	-3	9,089	-0.03%
2020/12/17	1	28.85	1	29.30	29.40	0	9,124	0.00%
2020/12/15	5	29.13	3	28.70	28.70	2	9,413	0.02%
2020/12/14	4	29.30	4	29.50	29.40	0	9,393	0.00%
2020/12/11	12	29.96	0	0.00	29.25	12	9,501	0.13%
2020/12/10	0	0.00	1	30.65	30.10	-1	9,310	-0.01%
2020/12/09	0	0.00	2	30.48	30.55	-2	9,190	-0.02%
2020/12/08	3	30.65	14	30.73	30.50	-11	9,173	-0.12%
2020/12/07	5	30.63	2	30.80	30.60	3	9,050	0.03%
2020/12/04	1	30.35	0	0.00	30.50	1	9,006	0.01%
2020/12/03	6	30.36	4	30.48	30.35	2	8,973	0.02%
2020/12/02	10	30.12	8	30.18	30.10	2	8,881	0.02%
2020/12/01	8	30.26	1	30.10	30.40	7	8,891	0.08%
2020/11/30	15	30.30	1	30.25	30.20	14	8,914	0.16%
2020/11/27	2	30.30	0	0.00	30.15	2	8,957	0.02%
2020/11/25	1	29.60	3	29.90	29.90	-2	9,000	-0.02%
2020/11/24	9	30.02	0	0.00	29.80	9	8,959	0.10%
2020/11/23	2	30.08	3	30.30	30.20	-1	8,953	-0.01%
2020/11/20	1	30.20	0	0.00	30.10	1	8,909	0.01%
2020/11/19	0	0.00	2	30.10	29.95	-2	8,962	-0.02%
2020/11/18	43	30.81	7	30.50	30.50	36	9,001	0.40%
2020/11/17	1	30.75	3	30.73	30.65	-2	9,020	-0.02%
2020/11/16	2	30.60	1	30.65	30.85	1	9,131	0.01%
2020/11/13	1	30.20	12	30.23	30.25	-11	8,925	-0.12%
2020/11/12	5	29.29	0	0.00	28.95	5	8,660	0.06%
2020/11/11	1	29.10	8	29.48	29.65	-7	8,567	-0.08%
2020/11/10	4	29.18	4	29.29	29.05	0	8,443	0.00%
2020/11/09	4	29.30	6	29.52	29.30	-2	8,492	-0.02%
2020/11/06	8	29.05	27	29.05	29.00	-19	8,475	-0.22%
2020/11/05	22	28.48	0	0.00	28.50	22	8,567	0.26%
2020/11/03	275	30.32	274	29.74	29.20	1	8,350	0.01%	大買/大賣/
2020/11/02	12	30.48	69	29.91	30.50	-57	7,719	-0.74%
2020/10/30	2	28.30	50	28.11	27.75	-48	6,659	-0.72%
2020/10/29	13	27.09	0	0.00	27.60	13	6,636	0.20%
2020/10/28	12	27.75	25	28.20	27.55	-13	6,670	-0.19%
2020/10/27	0	0.00	1	27.80	27.80	-1	6,553	-0.02%
2020/10/26	11	27.55	22	28.03	27.50	-11	6,536	-0.17%
2020/10/23	1	27.70	0	0.00	27.60	1	6,535	0.02%
2020/10/22	11	27.50	2	27.45	27.55	9	6,573	0.14%
2020/10/21	11	27.71	13	27.94	27.85	-2	6,609	-0.03%
2020/10/20	31	27.10	34	27.46	27.50	-3	6,581	-0.05%
2020/10/19	22	27.23	66	27.40	27.30	-44	6,562	-0.67%
2020/10/16	11	26.85	0	0.00	26.75	11	6,554	0.17%
2020/10/15	60	26.98	2	27.10	27.10	58	6,582	0.88%
2020/10/14	82	27.21	0	0.00	27.10	82	6,646	1.23%
2020/10/13	1	27.00	1	27.10	27.25	0	6,666	0.00%
2020/10/08	0	0.00	11	27.00	27.05	-11	6,641	-0.17%
2020/10/07	0	0.00	2	26.15	26.15	-2	6,555	-0.03%
2020/10/06	6	26.00	0	0.00	26.00	6	6,579	0.09%
2020/10/05	1	25.70	1	25.75	25.70	0	6,608	0.00%
2020/09/25	1	25.20	7	25.77	25.25	-6	6,946	-0.09%
2020/09/24	2	25.95	0	0.00	25.60	2	6,962	0.03%
2020/09/22	1	26.80	0	0.00	26.80	1	6,990	0.01%
2020/09/21	5	27.70	0	0.00	27.70	5	7,069	0.07%
2020/09/18	8	28.13	15	28.55	27.55	-7	7,041	-0.10%
2020/09/16	2	28.00	1	27.85	27.85	1	6,659	0.02%
2020/09/15	5	27.15	0	0.00	27.00	5	6,526	0.08%
2020/09/14	0	0.00	1	27.05	27.15	-1	6,636	-0.02%
2020/09/11	0	0.00	6	26.90	26.55	-6	6,766	-0.09%
2020/09/09	6	27.60	0	0.00	27.35	6	6,700	0.09%
2020/09/07	1	27.05	9	26.93	26.80	-8	6,593	-0.12%
2020/09/04	1	27.15	0	0.00	27.20	1	6,566	0.02%
2020/09/03	0	0.00	2	27.95	27.80	-2	6,495	-0.03%
2020/09/02	2	27.93	51	28.00	28.20	-49	6,405	-0.76%
2020/09/01	1	27.80	1	28.19	27.90	0	6,316	0.00%
2020/08/31	1	27.75	4	28.08	27.75	-3	6,232	-0.05%
2020/08/28	2	27.50	0	0.00	27.50	2	6,174	0.03%
2020/08/27	3	27.53	1	27.85	27.30	2	6,148	0.03%
2020/08/25	11	27.70	9	27.76	27.60	2	5,980	0.03%
2020/08/24	17	28.01	6	28.18	28.15	11	5,854	0.19%
2020/08/21	17	28.11	52	28.21	27.85	-35	5,652	-0.62%
2020/08/20	14	26.73	23	26.86	26.65	-9	5,236	-0.17%
2020/08/19	23	27.72	4	27.48	27.30	19	4,917	0.39%
2020/08/18	4	27.31	6	27.09	27.20	-2	4,736	-0.04%
2020/08/17	1	27.00	4	26.93	26.80	-3	4,657	-0.06%
2020/08/14	6	26.86	2	26.60	26.80	4	4,604	0.09%
2020/08/13	5	27.18	10	27.35	27.10	-5	4,536	-0.11%
2020/08/12	21	27.08	5.1	26.51	27.65	16	4,356	0.37%
2020/08/11	8	27.20	27	27.35	26.75	-19	4,191	-0.45%
2020/08/10	0	0.00	6	26.43	26.45	-6	3,949	-0.15%
2020/08/07	16	26.29	0	0.00	26.50	16	3,920	0.41%
2020/08/06	3	25.50	15	25.86	25.90	-12	3,811	-0.31%
2020/08/05	2	25.00	10	25.20	25.10	-8	3,491	-0.23%
2020/08/04	0	0.00	2	25.45	25.15	-2	3,478	-0.06%
2020/08/03	5	24.34	5	24.80	24.90	0	3,466	0.00%
2020/07/30	0	0.00	1	23.85	24.00	-1	3,441	-0.03%
2020/07/29	2	23.55	0	0.00	23.70	2	3,488	0.06%
2020/07/28	0	0.00	2	23.48	23.10	-2	3,514	-0.06%
2020/07/27	1	24.15	7	24.40	23.85	-6	3,490	-0.17%
2020/07/24	3	24.55	0	0.00	24.50	3	3,453	0.09%
2020/07/23	4	24.83	2	24.70	24.70	2	3,447	0.06%
2020/07/22	5	25.18	2	25.00	24.85	3	3,440	0.09%
2020/07/21	0	0.00	20	24.80	25.00	-20	3,404	-0.59%
2020/07/20	0	0.00	3	24.55	24.65	-3	3,384	-0.09%
2020/07/17	2	24.25	0	0.00	23.40	2	3,312	0.06%
2020/07/15	0	0.00	2	24.70	24.10	-2	3,271	-0.06%
2020/07/14	1	24.65	0	0.00	24.60	1	3,280	0.03%
2020/07/13	2	24.95	1	25.10	25.00	1	3,281	0.03%
2020/07/10	1	25.25	0	0.00	24.60	1	3,289	0.03%
2020/07/09	0	0.00	60	25.25	24.90	-60	3,389	-1.77%
2020/07/08	0.1	24.70	4	24.85	24.80	-3.9	3,345	-0.12%
2020/07/07	12	24.28	5	24.60	24.40	7	3,289	0.21%
2020/07/06	7	24.85	3	24.98	25.15	4	3,215	0.12%
2020/07/03	1	24.45	10	24.17	24.25	-9	3,102	-0.29%
2020/07/02	42	24.12	0	0.00	24.20	42	3,054	1.38%
2020/07/01	31	24.21	1	24.30	24.30	30	3,012	1.00%
2020/06/30	10	23.35	1	23.50	24.10	9	2,913	0.31%
2020/06/29	1	22.60	0	0.00	22.70	1	2,777	0.04%
2020/06/19	1	22.45	0	0.00	22.55	1	2,808	0.04%
2020/06/12	2	20.70	0	0.00	20.85	2	2,679	0.07%
2020/06/11	1	21.30	10	21.30	21.25	-9	2,720	-0.33%
2020/06/09	0	0.00	20	21.79	21.75	-20	2,779	-0.72%
2020/06/08	5	22.35	0	0.00	22.30	5	2,861	0.17%
2020/06/05	0	0.00	4	22.44	22.50	-4	2,868	-0.14%
2020/06/04	1	21.90	0	0.00	22.00	1	2,865	0.03%
2020/05/28	0	0.00	30	21.85	21.60	-30	2,841	-1.06%
2020/05/27	7	21.50	4	21.45	21.50	3	2,837	0.11%
2020/05/26	0	0.00	20	21.43	21.25	-20	2,854	-0.70%
2020/05/22	3	21.45	0	0.00	21.20	3	2,867	0.10%
2020/05/21	6	21.70	0	21.60	21.60	6	2,865	0.21%
2020/05/19	20	21.10	0	0.00	21.35	20	2,968	0.67%
2020/05/13	0	0.00	5	22.30	22.35	-5	2,868	-0.17%
2020/05/11	3	21.80	0	0.00	21.75	3	2,836	0.11%
2020/05/07	6	21.00	0	0.00	21.15	6	2,720	0.22%
2020/05/06	0	0.00	13	20.70	20.70	-13	2,704	-0.48%
2020/05/04	6	21.05	0	0.00	21.05	6	2,673	0.22%
2020/04/29	0	0.00	2	20.80	20.70	-2	2,660	-0.08%
2020/04/23	1	19.90	0	0.00	20.10	1	2,682	0.04%
2020/04/15	0	0.00	10	20.15	20.05	-10	2,762	-0.36%
2020/04/14	22	21.01	12	20.30	20.50	10	2,747	0.36%
2020/04/10	13	19.56	0	0.00	19.75	13	2,617	0.50%
2020/04/09	0	0.00	1	19.45	19.55	-1	2,635	-0.04%
2020/04/08	1	19.90	0	0.00	19.85	1	2,645	0.04%
2020/04/01	1	19.10	0	0.00	19.30	1	2,655	0.04%
2020/03/20	1	16.25	2	15.70	16.25	-1	2,913	-0.03%
2020/03/19	0	0.00	1	15.35	14.80	-1	2,906	-0.03%
2020/03/17	0	0.00	10	17.60	16.90	-10	2,865	-0.35%
2020/03/16	0	0.00	12	19.83	18.75	-12	2,816	-0.43%
2020/03/13	0	0.00	20	19.55	19.95	-20	2,805	-0.71%
2020/03/12	47	22.22	26	21.87	21.70	21	2,722	0.77%
2020/03/11	0	0.00	10	22.70	22.90	-10	2,621	-0.38%
2020/03/10	10	22.25	0	0.00	22.85	10	2,596	0.39%
2020/03/06	2	23.45	0	0.00	23.35	2	2,563	0.08%
2020/03/03	2	23.60	0	0.00	23.45	2	2,586	0.08%
2020/02/27	1	23.45	0	0.00	22.80	1	2,593	0.04%
2020/02/21	0	0.00	8	23.80	23.95	-8	2,614	-0.31%
2020/02/20	3	23.97	3	24.17	23.85	0	2,620	0.00%
2020/02/17	8	22.95	0	0.00	23.00	8	2,572	0.31%
2020/02/13	30	23.40	11	22.96	23.15	19	2,572	0.74%
2020/02/12	1	22.45	0	0.00	22.60	1	2,548	0.04%
2020/02/07	11	22.80	0	0.00	22.60	11	2,545	0.43%
2020/02/04	1	22.70	0	0.00	22.75	1	2,614	0.04%
2020/01/30	2	24.15	0	0.00	23.55	2	2,653	0.08%
2020/01/16	0	0.00	2	25.65	25.80	-2	2,635	-0.08%
2020/01/13	5	25.00	0	0.00	25.20	5	2,573	0.19%
2020/01/03	1	25.60	0	0.00	25.25	1	2,679	0.04%
2019/12/30	1	25.95	0	0.00	25.80	1	2,649	0.04%
2019/12/27	1	26.05	0	0.00	26.00	1	2,645	0.04%
2019/12/26	31	26.03	0	0.00	26.10	31	2,653	1.17%
2019/12/19	20	25.70	1	25.75	25.75	19	2,690	0.71%
2019/12/18	1	25.95	0	0.00	25.90	1	2,716	0.04%
2019/12/04	0	0.00	1	25.30	25.35	-1	2,718	-0.04%
2019/12/03	0	0.00	2	25.00	25.10	-2	2,740	-0.07%
2019/12/02	1	25.00	0	0.00	25.30	1	2,755	0.04%
2019/11/27	0	0.00	2	25.55	25.50	-2	2,859	-0.07%
2019/11/26	1	25.30	0	0.00	25.30	1	2,890	0.03%
2019/11/18	3	25.02	4	24.93	25.10	-1	3,234	-0.03%
2019/11/08	1	24.50	2	24.40	24.40	-1	3,857	-0.03%
2019/11/06	4	24.58	10	24.45	24.40	-6	4,191	-0.14%
2019/11/05	1	24.50	0	0.00	24.65	1	4,378	0.02%
2019/11/04	11	24.20	0	0.00	24.85	11	4,522	0.24%
2019/10/31	2	23.85	0	0.00	23.80	2	4,603	0.04%
2019/10/29	0	0.00	11	24.50	24.15	-11	4,688	-0.23%
2019/10/28	1	24.65	20	24.65	24.70	-19	4,713	-0.40%
2019/10/24	1	25.10	0	0.00	25.20	1	4,740	0.02%
2019/10/18	0	0.00	1	25.50	25.30	-1	5,302	-0.02%
2019/10/17	1	25.20	0	0.00	25.35	1	5,324	0.02%
2019/10/16	0	0.00	1	25.35	25.15	-1	5,375	-0.02%
2019/10/14	3	24.77	0	0.00	24.95	3	5,453	0.06%
2019/10/09	0	0.00	13	25.70	25.65	-13	5,363	-0.24%
2019/10/08	3	25.80	0	0.00	25.80	3	5,413	0.06%
2019/10/03	1	26.60	1	26.50	26.40	0	5,908	0.00%
2019/09/27	5	26.35	0	0.00	26.25	5	5,875	0.09%
2019/09/26	17	27.03	21	27.02	26.75	-4	5,850	-0.07%
2019/09/25	5	26.40	2	26.75	26.40	3	5,800	0.05%
2019/09/24	3	26.90	2	26.88	26.90	1	5,796	0.02%
2019/09/20	1	26.35	0	0.00	26.55	1	5,942	0.02%
2019/09/17	1	26.75	0	0.00	26.70	1	6,068	0.02%
2019/09/16	3	26.83	10	26.75	26.55	-7	6,108	-0.11%
2019/09/11	3	26.95	0	0.00	27.20	3	6,057	0.05%
2019/09/10	0	0.00	10	27.20	27.25	-10	6,013	-0.17%
2019/09/06	2	28.20	6	28.12	28.15	-4	5,927	-0.07%
2019/09/05	1	28.55	1	28.75	28.55	0	5,869	0.00%
2019/09/04	0	0.00	0	28.40	28.55	0	5,848	0.00%
2019/09/03	4	28.63	1	29.00	28.55	3	5,846	0.05%
2019/09/02	5	28.44	1	28.40	28.65	4	5,815	0.07%
2019/08/30	1	28.15	0	0.00	28.00	1	5,760	0.02%
2019/08/29	1	27.90	0	0.00	27.90	1	5,720	0.02%
2019/08/28	1	27.95	0	0.00	27.60	1	5,675	0.02%
2019/08/27	1	27.50	0	0.00	27.65	1	5,580	0.02%
2019/08/23	10	28.10	0	0.00	28.10	10	5,457	0.18%
2019/08/22	1	28.60	0	0.00	28.45	1	5,445	0.02%
2019/08/21	1	28.10	0	0.00	28.25	1	5,355	0.02%
2019/08/20	15	28.53	6	28.52	28.30	9	5,293	0.17%
2019/08/19	12	28.74	2	28.95	28.85	10	5,210	0.19%
2019/08/16	1	28.70	2	28.65	28.65	-1	5,170	-0.02%
2019/08/15	4	28.90	0	0.00	28.75	4	5,126	0.08%
2019/08/14	9	28.76	26	28.83	28.95	-17	5,035	-0.34%
2019/08/13	2	27.93	0	0.00	27.75	2	4,835	0.04%
2019/08/12	2	28.80	0	0.00	28.75	2	4,774	0.04%
2019/08/08	5	28.10	63	28.58	28.45	-58	4,616	-1.26%
2019/08/07	3	28.35	2	28.80	28.05	1	4,537	0.02%
2019/08/06	6	28.02	3	28.07	28.30	3	4,373	0.07%
2019/08/05	4	27.35	26	27.50	27.40	-22	4,279	-0.51%
2019/08/02	1	27.25	2	27.35	27.15	-1	4,223	-0.02%
2019/08/01	0	0.00	1	27.40	27.70	-1	4,257	-0.02%
2019/07/30	1	26.30	0	0.00	26.45	1	4,274	0.02%
2019/07/29	0	0.00	1	27.70	27.20	-1	4,277	-0.02%
2019/07/26	4	27.50	4	27.40	27.40	0	4,281	0.00%
2019/07/25	2	27.70	8	27.83	27.60	-6	4,335	-0.14%
2019/07/23	1	26.90	6	27.11	26.85	-5	4,220	-0.12%
2019/07/22	5	26.85	22	27.02	26.85	-17	4,182	-0.41%
2019/07/19	0	0.00	3	26.27	26.25	-3	4,201	-0.07%
2019/07/18	1	26.55	0	0.00	26.20	1	4,231	0.02%
2019/07/17	1	26.80	1	26.40	26.80	0	4,239	0.00%
2019/07/16	1	26.15	0	0.00	26.15	1	4,296	0.02%
2019/07/15	0	0.00	60	26.10	26.15	-60	4,274	-1.40%
2019/07/12	0	0.00	23	25.88	26.00	-23	4,254	-0.54%
2019/07/10	13	26.17	97.3	26.33	25.60	-84.3	4,243	-1.99%
2019/07/09	2	25.65	4	25.80	25.90	-2	3,908	-0.05%
2019/07/08	0	0.00	6	25.65	25.75	-6	3,902	-0.15%
2019/07/04	0	0.00	4	25.53	25.25	-4	3,977	-0.10%
2019/07/01	0	0.00	11	25.67	25.45	-11	4,028	-0.27%
2019/06/28	26	24.95	78	25.14	25.05	-52	4,038	-1.29%
2019/06/27	112	26.01	57	25.97	25.25	55	4,034	1.36%	大買/
2019/06/26	18	25.34	2	25.65	25.70	16	3,911	0.41%
2019/06/25	64	25.65	22	25.39	25.35	42	3,926	1.07%
2019/06/24	0	0.00	20	25.05	25.30	-20	3,877	-0.52%
2019/06/21	4	24.68	4	24.70	24.50	0	3,881	0.00%
2019/06/20	1	24.25	0	0.00	24.20	1	3,937	0.03%
2019/06/19	2	23.88	10	24.10	24.10	-8	4,187	-0.19%
2019/06/18	0	0.00	2	23.55	23.55	-2	4,303	-0.05%
2019/06/17	0	0.00	5	23.75	23.85	-5	4,349	-0.11%
2019/06/13	5	23.75	0	0.00	23.70	5	4,689	0.11%
2019/06/11	2	24.00	1	23.95	24.00	1	4,791	0.02%
2019/06/10	1	23.35	2	23.48	23.50	-1	4,787	-0.02%
2019/06/06	0	0.00	21	23.05	23.05	-21	4,814	-0.44%
2019/06/04	1	23.20	0	0.00	22.80	1	4,843	0.02%
2019/05/30	6	23.14	8	22.69	23.20	-2	5,063	-0.04%
2019/05/29	17	22.70	5	22.90	22.60	12	5,109	0.23%
2019/05/28	5	23.15	5	23.15	23.15	0	5,107	0.00%
2019/05/27	5	23.15	10	23.13	23.15	-5	5,149	-0.10%
2019/05/24	0	0.00	2	23.25	23.25	-2	5,207	-0.04%
2019/05/23	19	23.67	27	23.40	23.30	-8	5,218	-0.15%
2019/05/22	1	24.25	0	0.00	24.15	1	5,200	0.02%
2019/05/20	0	0.00	1	24.80	24.75	-1	5,249	-0.02%
2019/05/17	10	24.70	2	24.70	24.25	8	5,221	0.15%
2019/05/16	6	24.59	3	24.75	24.30	3	5,180	0.06%
2019/05/15	1	24.95	0	0.00	25.05	1	5,164	0.02%
2019/05/14	0	0.00	2	24.10	24.80	-2	5,107	-0.04%
2019/05/13	0	0.00	1	24.55	24.55	-1	5,084	-0.02%
2019/05/10	2	23.75	2	24.10	24.10	0	5,034	0.00%
2019/05/09	26	24.79	2	24.20	24.20	24	4,995	0.48%
2019/05/07	0	0.00	30	25.79	25.70	-30	4,836	-0.62%
2019/05/06	12	25.34	17	25.88	25.10	-5	4,785	-0.10%
2019/05/03	2	26.10	12	26.20	26.40	-10	4,701	-0.21%
2019/05/02	0	0.00	3	25.92	26.25	-3	4,671	-0.06%
2019/04/30	0	0.00	42	25.73	26.00	-42	4,622	-0.91%
2019/04/29	21	25.00	0	0.00	25.00	21	4,407	0.48%
2019/04/26	1	24.75	1	25.10	25.35	0	4,409	0.00%
2019/04/25	6	25.62	10	25.53	25.15	-4	4,519	-0.09%
2019/04/24	0	0.00	3	25.28	25.45	-3	4,551	-0.07%
2019/04/23	3	24.77	0	0.00	25.20	3	4,545	0.07%
2019/04/22	0	0.00	10	25.04	25.10	-10	4,548	-0.22%
2019/04/19	3	24.20	0	0.00	24.20	3	4,467	0.07%
2019/04/18	5	24.40	0	0.00	23.90	5	4,501	0.11%
2019/04/17	17	24.54	1	24.75	24.55	16	4,630	0.35%
2019/04/16	3	24.45	14	24.76	24.50	-11	4,820	-0.23%
2019/04/15	0	0.00	3	24.60	24.65	-3	4,989	-0.06%
2019/04/11	2	23.75	3	23.85	23.70	-1	4,911	-0.02%
2019/04/10	8	24.06	2	24.05	24.10	6	4,887	0.12%
2019/04/09	0	0.00	14	23.72	23.85	-14	4,821	-0.29%
2019/04/08	67	23.80	1	23.85	23.75	66	4,839	1.36%
2019/04/03	1	23.45	0	0.00	23.50	1	4,805	0.02%
2019/04/02	1	23.35	22	23.36	23.40	-21	4,795	-0.44%
2019/04/01	1	23.40	6	23.37	23.45	-5	4,776	-0.10%
2019/03/29	2	23.10	0	0.00	23.00	2	4,726	0.04%
2019/03/28	30	23.04	11	22.98	22.90	19	4,701	0.40%
2019/03/27	1	23.50	5	23.65	23.50	-4	4,650	-0.09%
2019/03/26	7	23.39	4	23.50	23.40	3	4,622	0.06%
2019/03/25	5	23.75	3	23.70	23.75	2	4,553	0.04%
2019/03/22	30	25.32	46	25.59	24.85	-16	4,557	-0.35%
2019/03/21	30	26.58	20	26.50	26.10	10	4,316	0.23%
2019/03/20	4	25.93	8	26.04	26.05	-4	4,214	-0.09%
2019/03/19	3	26.03	21	26.05	26.10	-18	4,218	-0.43%
2019/03/18	11	26.36	11	25.87	26.50	0	4,208	0.00%
2019/03/15	11	25.24	0	0.00	25.15	11	4,001	0.27%
2019/03/14	25	25.75	11	25.49	25.35	14	3,996	0.35%
2019/03/13	4	25.35	6	25.23	25.35	-2	3,949	-0.05%
2019/03/12	7	25.15	1	25.40	25.05	6	3,954	0.15%
2019/03/11	1	24.95	0	0.00	24.80	1	3,997	0.03%
2019/03/08	10	24.70	0	0.00	24.75	10	4,017	0.25%
2019/03/07	23	25.56	1	25.15	25.10	22	4,007	0.55%
2019/03/06	13	24.99	1	25.70	25.70	12	3,941	0.30%
2019/03/04	0	0.00	1	25.10	25.00	-1	3,847	-0.03%
2019/02/27	1	24.00	1	24.55	24.55	0	3,807	0.00%
2019/02/26	2	24.50	0	0.00	24.50	2	3,815	0.05%
2019/02/21	10	24.88	0	0.00	24.80	10	3,830	0.26%
2019/02/20	1	24.50	2	24.45	24.50	-1	3,817	-0.03%
2019/02/19	1	24.50	40	24.55	24.70	-39	3,789	-1.03%
2019/02/18	4	24.66	0	0.00	24.80	4	3,808	0.11%
2019/02/15	2	24.70	0	0.00	24.80	2	3,812	0.05%
2019/02/14	1	24.90	0	0.00	24.80	1	3,805	0.03%
2019/02/13	4	25.00	0	0.00	24.95	4	3,803	0.11%
2019/01/25	2	24.70	0	0.00	24.65	2	3,756	0.05%
2019/01/22	3	25.00	0	0.00	25.05	3	3,719	0.08%
2019/01/21	0	0.00	1	25.45	25.35	-1	3,653	-0.03%
2019/01/18	1	25.05	0	0.00	25.30	1	3,642	0.03%
2019/01/17	9	25.53	0	0.00	25.30	9	3,618	0.25%
2019/01/16	0	0.00	3	25.82	26.10	-3	3,458	-0.09%
2019/01/15	3	25.25	3	25.10	25.05	0	3,279	0.00%
2019/01/14	0	0.00	12	25.31	24.85	-12	3,222	-0.37%
2019/01/11	1	25.60	1	25.10	25.10	0	3,158	0.00%
2019/01/10	22	25.30	4	25.34	25.75	18	3,087	0.58%
2019/01/09	3	26.05	3	25.65	25.50	0	3,015	0.00%
2019/01/08	1	25.35	9	25.20	25.45	-8	2,864	-0.28%
2019/01/07	7	24.06	2	24.33	24.50	5	2,643	0.19%
2019/01/03	10	22.60	0	0.00	22.75	10	2,429	0.41%
2018/12/27	0	0.00	6	23.03	22.90	-6	2,451	-0.24%
2018/12/21	6	22.03	1	21.85	22.50	5	2,488	0.20%
2018/12/20	0	0.00	2	22.40	22.30	-2	2,499	-0.08%
2018/12/17	1	23.30	2	23.00	23.00	-1	2,441	-0.04%
2018/12/12	2	23.00	5	22.80	23.00	-3	2,257	-0.13%
2018/12/11	22	22.76	2	23.05	22.80	20	2,201	0.91%
2018/12/04	22	23.32	5	22.50	22.45	17	2,034	0.84%
2018/12/03	0	0.00	2	22.10	22.10	-2	1,968	-0.10%
2018/11/30	0	0.00	1	21.60	21.60	-1	1,946	-0.05%
2018/11/28	1	21.40	3	21.45	21.45	-2	1,902	-0.11%
2018/11/23	2	20.20	0	0.00	20.10	2	1,839	0.11%
2018/11/22	22	21.02	2	21.40	20.80	20	1,808	1.11%
2018/11/16	0	0.00	1	19.90	20.05	-1	1,765	-0.06%
2018/11/15	1	20.00	0	0.00	19.90	1	1,753	0.06%
2018/11/12	0	0.00	12	19.50	19.20	-12	1,750	-0.69%
2018/11/08	0	0.00	1	19.50	19.50	-1	1,833	-0.05%
2018/11/02	0	0.00	1	19.00	18.95	-1	2,120	-0.05%
2018/10/31	0	0.00	20	18.20	18.30	-20	2,151	-0.93%
2018/10/25	6	17.21	10	17.70	17.15	-4	2,460	-0.16%
2018/10/23	0	0.00	5	18.90	18.45	-5	2,473	-0.20%
2018/10/22	0	0.00	1	18.95	19.05	-1	2,509	-0.04%
2018/10/19	0	0.00	12	18.48	19.10	-12	2,525	-0.48%
2018/10/18	2	18.80	0	0.00	18.80	2	2,543	0.08%
2018/10/17	0	0.00	0.1	18.80	18.65	-0.1	2,570	0.00%
2018/10/16	0	0.00	10	18.30	18.60	-10	2,626	-0.38%
2018/10/12	2	18.15	0	0.00	18.10	2	2,776	0.07%
2018/10/11	15	18.02	0	0.00	18.00	15	3,116	0.48%
2018/10/09	1	20.00	0	0.00	20.00	1	3,134	0.03%
2018/10/04	5	21.80	0	0.00	21.50	5	3,714	0.13%
2018/10/03	0	0.00	1	22.45	22.10	-1	3,767	-0.03%
2018/10/02	0	0.00	14	22.70	22.50	-14	3,818	-0.37%
2018/10/01	21	23.00	0	0.00	22.90	21	3,853	0.55%
2018/09/28	6	23.23	6	23.18	23.30	0	3,882	0.00%
2018/09/27	0	0.00	3	22.40	22.90	-3	3,888	-0.08%
2018/09/20	0	0.00	26	21.85	21.80	-26	4,396	-0.59%
2018/09/17	0	0.00	2	22.20	22.15	-2	4,438	-0.05%
2018/09/14	2	22.10	0	0.00	22.15	2	4,472	0.04%
2018/09/12	0	0.00	10	21.25	21.15	-10	4,668	-0.21%
2018/09/11	0	0.00	0.1	21.70	21.40	-0.1	4,709	0.00%
2018/09/10	10	21.05	0	0.00	20.90	10	4,725	0.21%
2018/08/30	10	23.00	10	22.95	22.90	0	5,186	0.00%
2018/08/29	9	22.91	0	0.00	23.00	9	5,219	0.17%
2018/08/28	24	23.03	10	23.20	22.95	14	5,366	0.26%
2018/08/24	15	21.80	0	0.00	21.80	15	5,787	0.26%
2018/08/23	5	21.95	0	0.00	22.15	5	5,848	0.09%
2018/08/22	15	22.02	0	0.00	21.85	15	5,857	0.26%
2018/08/20	1	21.55	0	0.00	21.60	1	5,914	0.02%
2018/08/17	11	22.37	0	0.00	22.15	11	5,887	0.19%
2018/08/16	5	22.00	28	21.71	22.00	-23	5,863	-0.39%
2018/08/15	3	23.00	2	22.70	22.20	1	5,832	0.02%
2018/08/14	10	23.05	0	0.00	23.05	10	5,802	0.17%
2018/08/13	10	24.05	5	24.50	23.60	5	5,750	0.09%
2018/08/10	2	26.30	0	0.00	26.15	2	5,663	0.04%
2018/08/09	8	26.21	3	26.20	26.05	5	5,778	0.09%
2018/08/08	6	26.72	0	0.00	26.55	6	5,753	0.10%
2018/08/07	4	26.85	3	26.90	26.85	1	5,736	0.02%
2018/08/03	12	27.58	21	27.57	27.35	-9	5,726	-0.16%
2018/08/02	0	0.00	1	26.90	26.85	-1	5,497	-0.02%
2018/08/01	2	26.85	0	0.00	26.80	2	5,461	0.04%
2018/07/27	0	0.00	1	27.15	27.25	-1	5,423	-0.02%
2018/07/25	9	26.57	0	0.00	26.60	9	5,360	0.17%
2018/07/23	14	26.88	0	0.00	26.55	14	5,329	0.26%
2018/07/19	2	27.45	0	0.00	27.45	2	5,251	0.04%
2018/07/18	2	28.40	4	28.21	27.90	-2	5,190	-0.04%
2018/07/17	17	27.52	0	0.00	27.50	17	4,869	0.35%
2018/07/16	1	27.95	10	27.92	28.00	-9	4,833	-0.19%
2018/07/13	14	28.60	65	28.38	28.45	-51	4,685	-1.09%
2018/07/12	0	0.00	6	27.70	27.80	-6	4,325	-0.14%
2018/07/11	7	27.57	7	27.93	27.50	0	4,306	0.00%
2018/07/10	2	27.33	11	27.73	27.90	-9	4,296	-0.21%
2018/07/09	8	27.24	2	27.65	27.20	6	4,301	0.14%
2018/07/05	13	27.23	2	27.35	27.00	11	4,321	0.25%
2018/07/04	25	28.04	28	27.97	27.90	-3	4,324	-0.07%
2018/07/03	0	0.00	1	27.10	27.15	-1	4,011	-0.02%
2018/07/02	2	27.05	29	27.06	26.85	-27	4,016	-0.67%
2018/06/29	5	27.50	4	27.58	27.25	1	3,991	0.03%
2018/06/28	4	26.38	2	26.25	26.25	2	3,914	0.05%
2018/06/27	31	26.37	0	0.00	26.10	31	3,951	0.78%
2018/06/26	8	26.16	0	0.00	26.20	8	3,973	0.20%
2018/06/25	18	26.90	0	0.00	26.70	18	3,974	0.45%
2018/06/22	13	27.40	0	0.00	27.15	13	4,015	0.32%
2018/06/21	0.8	28.15	16	27.99	27.95	-15.2	3,998	-0.38%
2018/06/20	2	26.90	1	27.15	27.45	1	3,963	0.03%
2018/06/19	5	27.22	0	0.00	27.20	5	4,013	0.12%
2018/06/15	3	27.38	0	0.00	27.50	3	4,095	0.07%
2018/06/14	5	27.46	1	27.85	27.30	4	4,165	0.10%
2018/06/13	1	28.00	0	0.00	27.60	1	4,174	0.02%
2018/06/12	4	27.88	4	27.93	27.85	0	4,166	0.00%
2018/06/08	1	27.75	20	27.85	27.70	-19	4,127	-0.46%
2018/06/07	20	28.08	3	27.90	27.65	17	4,144	0.41%
2018/06/06	0.2	27.30	0	0.00	27.35	0.2	4,114	0.00%
2018/06/05	1	27.30	2	27.40	27.00	-1	4,531	-0.02%
2018/06/04	19	28.34	5	28.15	28.05	14	4,582	0.31%
2018/06/01	1	26.30	1	26.90	27.35	0	4,392	0.00%
2018/05/31	6	26.56	0	0.00	26.50	6	4,412	0.14%
2018/05/28	1	26.10	1	25.85	26.05	0	4,630	0.00%
2018/05/23	1	25.60	0	0.00	25.60	1	4,885	0.02%
2018/05/22	0	0.00	2	25.93	25.75	-2	4,910	-0.04%
2018/05/21	0	0.00	1	25.60	25.70	-1	5,034	-0.02%
2018/05/18	3	25.58	0	0.00	25.40	3	5,176	0.06%
2018/05/17	1	26.00	2	25.40	26.10	-1	5,161	-0.02%
2018/05/11	1	24.10	1	24.50	24.10	0	5,357	0.00%
2018/05/09	0	0.00	5	24.25	24.05	-5	5,416	-0.09%
2018/05/03	8	23.80	0	0.00	23.80	8	5,763	0.14%
2018/05/02	20	24.00	0	0.00	24.00	20	5,954	0.34%
2018/04/26	20	23.80	0	0.00	23.55	20	6,682	0.30%
2018/04/24	1	23.90	1	24.20	23.90	0	7,255	0.00%
2018/04/19	0	0.00	5	25.50	25.50	-5	7,480	-0.07%
2018/04/11	1	26.80	5	26.85	26.70	-4	10,411	-0.04%
2018/04/09	8	25.40	0	0.00	25.25	8	11,603	0.07%
2018/04/03	3	26.15	0	0.00	25.85	3	11,754	0.03%
2018/03/31	5	26.80	0	0.00	26.65	5	11,828	0.04%
2018/03/30	2	27.20	0	0.00	27.05	2	11,829	0.02%
2018/03/29	0	0.00	4	27.01	27.00	-4	11,807	-0.03%
2018/03/27	0	0.00	10	27.50	27.50	-10	11,825	-0.08%
2018/03/26	25	26.82	0	0.00	26.80	25	11,834	0.21%
2018/03/23	10	26.65	0	0.00	26.75	10	11,831	0.08%
2018/03/22	7	27.74	10	27.80	27.35	-3	11,738	-0.03%
2018/03/20	1	27.30	5	27.34	27.15	-4	11,863	-0.03%
2018/03/19	2	27.90	0	0.00	27.90	2	11,893	0.02%
2018/03/14	3	28.03	0	0.00	27.95	3	11,906	0.03%
2018/03/13	1	28.30	0	0.00	28.45	1	11,883	0.01%
2018/03/12	1	29.00	0	0.00	28.35	1	11,841	0.01%
2018/03/09	1	29.50	21	29.90	29.20	-20	11,816	-0.17%
2018/03/07	0	0.00	1	28.40	28.50	-1	11,450	-0.01%
2018/03/06	0	0.00	1	28.55	28.75	-1	11,513	-0.01%
2018/03/05	0	0.00	18	28.85	28.45	-18	11,389	-0.16%
2018/03/02	21	28.09	1	28.20	28.15	20	11,353	0.18%
2018/03/01	11	27.30	10	27.75	27.95	1	11,737	0.01%
2018/02/27	16	27.48	6	27.91	27.80	10	11,967	0.08%
2018/02/26	1	27.25	0	0.00	27.00	1	12,038	0.01%
2018/02/23	2	27.40	2	27.50	27.45	0	12,002	0.00%
2018/02/22	0	0.00	17	27.11	27.25	-17	11,994	-0.14%
2018/02/21	9	26.59	16	26.54	27.50	-7	11,995	-0.06%
2018/02/12	12	25.49	0	0.00	25.45	12	11,913	0.10%
2018/02/08	5	25.00	0	0.00	25.10	5	11,927	0.04%
2018/02/07	1	25.60	0	0.00	25.25	1	11,965	0.01%
2018/02/06	7	26.17	0	0.00	25.10	7	12,043	0.06%
2018/02/05	11	27.01	10	27.00	27.40	1	12,214	0.01%
2018/02/02	2	28.05	0	0.00	27.95	2	12,207	0.02%
2018/02/01	1	28.30	1	28.30	27.95	0	12,226	0.00%
2018/01/31	15	28.01	6	27.96	28.10	9	12,282	0.07%
2018/01/30	8	28.68	0	0.00	28.05	8	12,234	0.07%
2018/01/29	1	28.10	0	0.00	28.40	1	12,159	0.01%
2018/01/26	8	27.81	12	28.30	27.70	-4	12,089	-0.03%
2018/01/25	18	28.83	2	28.75	28.10	16	11,968	0.13%
2018/01/24	1	28.80	2	28.80	29.30	-1	11,793	-0.01%
2018/01/23	4	29.10	11	29.26	29.05	-7	11,701	-0.06%
2018/01/22	2	31.13	30	30.50	30.30	-28	11,422	-0.25%
2018/01/19	10	30.35	5	30.52	30.70	5	11,212	0.04%
2018/01/18	1	29.75	0	0.00	29.35	1	10,752	0.01%
2018/01/17	1	29.50	1	29.50	29.45	0	10,698	0.00%
2018/01/16	6	29.74	0	0.00	29.50	6	10,612	0.06%
2018/01/15	0	0.00	5	29.35	29.35	-5	10,510	-0.05%
2018/01/12	44	30.55	25	30.37	30.05	19	10,468	0.18%
2018/01/11	0	0.00	42	29.45	29.55	-42	10,156	-0.41%
2018/01/10	49	29.14	8	29.31	29.10	41	9,979	0.41%
2018/01/09	6	30.08	65	30.16	30.20	-59	9,679	-0.61%
2018/01/08	43	31.07	33	31.55	30.60	10	9,315	0.11%
2018/01/05	54	30.96	70	30.78	31.20	-16	8,612	-0.19%
2018/01/04	17	27.46	60	27.85	28.95	-43	7,454	-0.58%
2018/01/03	29	26.36	21	26.60	26.35	8	6,544	0.12%
2018/01/02	25	25.71	0	0.00	25.95	25	6,204	0.40%