仲琦 (2419)-凱基-中壢券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
31.40
漲跌
▼0.85
漲幅
-2.64%
成交量
890張
產業
上市通信網路類股
299人加入追蹤

立即追蹤
本地時間:14:30(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

仲琦 (2419)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/11/15	6	32.18	17	32.61	32.25	-11	2,178	-0.50%
2024/11/14	9	32.15	0	0.00	31.75	9	2,185	0.41%
2024/11/13	0	0.00	10	32.55	32.50	-10	2,185	-0.46%
2024/11/12	15	32.30	2	32.35	32.30	13	2,187	0.59%
2024/11/11	9	34.09	4	34.00	33.45	5	2,168	0.23%
2024/11/08	9	34.84	1	35.00	33.70	8	2,143	0.37%
2024/11/07	2	34.93	54	34.75	35.40	-52	2,086	-2.49%
2024/11/06	22	34.53	35	33.92	33.95	-13	1,981	-0.66%
2024/11/05	1	32.80	14	34.07	34.25	-13	1,714	-0.76%
2024/11/01	1	31.50	2	31.35	31.65	-1	1,723	-0.06%
2024/10/29	3	32.15	0	0.00	32.10	3	1,751	0.17%
2024/10/28	5	32.71	1	32.40	33.25	4	1,748	0.23%
2024/10/25	3	32.30	2	32.18	32.60	1	1,769	0.06%
2024/10/24	0	0.00	2	32.95	32.85	-2	1,798	-0.11%
2024/10/23	15	33.22	1	32.90	33.05	14	1,820	0.77%
2024/10/22	0	0.00	16	33.69	33.80	-16	1,902	-0.84%
2024/10/21	21	33.75	5	33.77	33.60	16	2,152	0.74%
2024/10/18	5	33.50	11	33.11	33.10	-6	3,403	-0.18%
2024/10/17	2	33.28	14	33.09	33.15	-12	3,772	-0.32%
2024/10/16	15	32.67	11	33.26	33.20	4	3,873	0.10%
2024/10/15	13	32.80	6	32.96	32.70	7	3,846	0.18%
2024/10/14	8	32.74	7	32.76	32.85	1	3,826	0.03%
2024/10/11	5	33.00	12	33.17	33.50	-7	3,795	-0.18%
2024/10/09	9	32.63	2	32.70	32.90	7	3,738	0.19%
2024/10/08	11	32.01	2	32.00	31.85	9	3,685	0.24%
2024/10/07	3	32.52	6	32.42	32.40	-3	3,690	-0.08%
2024/10/04	32	32.99	9	32.11	31.35	23	3,668	0.63%
2024/10/01	12	31.27	21	31.10	31.05	-9	3,565	-0.25%
2024/09/30	0	0.00	16	30.73	30.85	-16	3,579	-0.45%
2024/09/27	0	0.00	3	31.33	31.25	-3	3,654	-0.08%
2024/09/26	4	31.70	2	31.15	31.00	2	3,659	0.05%
2024/09/23	6	31.27	6.1	31.25	31.20	-0.1	3,641	0.00%
2024/09/20	5	31.35	5	31.05	31.00	0	3,628	0.00%
2024/09/18	0	0.00	5	30.91	30.45	-5	3,631	-0.14%
2024/09/16	15	31.07	5	31.00	31.05	10	3,648	0.27%
2024/09/09	4	30.15	4	30.15	30.50	0	3,644	0.00%
2024/09/06	4	30.40	4	30.50	30.45	0	3,639	0.00%
2024/09/05	8	31.00	19	30.32	30.45	-11	3,639	-0.30%
2024/09/04	9	30.29	9	30.73	30.10	0	3,635	0.00%
2024/09/03	11	32.21	11	31.97	31.70	0	3,608	0.00%
2024/09/02	6	31.73	6	31.66	31.60	0	3,565	0.00%
2024/08/30	10	31.50	0	0.00	31.25	10	3,563	0.28%
2024/08/29	6	31.43	7	31.51	31.60	-1	3,567	-0.03%
2024/08/28	3	31.70	6	31.68	31.65	-3	3,569	-0.08%
2024/08/27	0	0.00	2	31.00	31.25	-2	3,558	-0.06%
2024/08/26	5	31.09	5	31.06	30.85	0	3,590	0.00%
2024/08/23	0	0.00	2	30.53	30.80	-2	3,758	-0.05%
2024/08/22	1	30.75	10	30.80	30.75	-9	3,778	-0.24%
2024/08/21	7	31.28	6	31.04	30.95	1	3,783	0.03%
2024/08/20	9	31.07	0	31.05	31.20	9	3,758	0.24%
2024/08/19	2	30.28	1	30.00	30.70	1	3,724	0.03%
2024/08/16	0	0.00	12	29.27	29.10	-12	3,694	-0.32%
2024/08/15	20	28.55	9	28.56	28.60	11	3,681	0.30%
2024/08/14	11	28.49	0	0.00	28.45	11	3,674	0.30%
2024/08/13	0	0.00	1	28.30	28.50	-1	3,682	-0.03%
2024/08/12	1	27.40	7	27.99	28.10	-6	3,679	-0.16%
2024/08/09	1	27.60	2	27.40	27.40	-1	3,668	-0.03%
2024/08/08	3	26.73	2	27.00	26.95	1	3,664	0.03%
2024/08/07	3	27.12	4	27.31	27.40	-1	3,664	-0.03%
2024/08/06	1	24.75	2	25.55	25.60	-1	3,633	-0.03%
2024/08/05	6	26.81	0	0.00	26.80	6	3,568	0.17%
2024/08/02	1	30.22	1	30.40	29.75	0	3,526	0.00%
2024/08/01	18	31.17	3	31.00	30.90	15	3,505	0.43%
2024/07/31	2	30.65	112	30.51	30.45	-110	3,479	-3.16%	大賣/鉅額交易
2024/07/30	4	29.78	106	30.08	30.20	-102	3,461	-2.95%	大賣/鉅額交易
2024/07/29	1	31.00	22	30.97	30.05	-21	3,418	-0.61%
2024/07/26	8	31.09	0	0.00	31.10	8	3,371	0.24%
2024/07/23	18	33.21	14	32.83	32.30	4	3,319	0.12%
2024/07/22	31	34.96	19	34.84	32.90	12	3,208	0.37%
2024/07/19	274	39.25	57.2	39.02	36.55	216.8	2,941	7.37%	大買/鉅額交易
2024/07/18	59.2	36.18	88.2	37.96	38.70	-29	1,672	-1.73%
2024/07/17	24.1	33.88	49.1	34.61	35.20	-25.1	1,281	-1.96%
2024/07/10	6	32.72	0	0.00	32.75	6	1,182	0.51%
2024/07/09	1	32.05	11	32.60	31.95	-10	1,171	-0.85%
2024/07/08	5	32.80	0	0.00	32.25	5	1,163	0.43%
2024/07/05	5	32.15	13	32.57	32.55	-8	1,152	-0.69%
2024/07/04	8	31.93	5	31.90	31.90	3	1,133	0.26%
2024/07/03	24	32.71	13	32.42	31.50	11	1,147	0.96%
2024/07/02	1	30.50	0	0.00	30.50	1	1,124	0.09%
2024/07/01	1	30.50	0	0.00	30.20	1	1,129	0.09%
2024/06/27	1	30.05	0	0.00	30.00	1	1,142	0.09%
2024/06/21	1	31.70	2	31.65	31.60	-1	1,164	-0.09%
2024/06/20	10	31.00	7	31.10	31.15	3	1,157	0.26%
2024/06/19	4	31.13	6	31.00	31.05	-2	1,186	-0.17%
2024/06/18	1	30.65	0	0.00	30.70	1	1,196	0.08%
2024/06/17	1	30.65	7	30.81	30.90	-6	1,213	-0.49%
2024/06/14	7	30.63	0	0.00	30.60	7	1,241	0.56%
2024/06/13	0	0.00	4	30.65	30.45	-4	1,242	-0.32%
2024/06/12	2	30.25	0	0.00	30.30	2	1,251	0.16%
2024/06/11	2	30.43	1	30.35	30.30	1	1,255	0.08%
2024/06/06	2	30.73	0	0.00	30.75	2	1,261	0.16%
2024/06/03	2	31.88	0	0.00	31.75	2	1,334	0.15%
2024/05/30	0	0.00	3	33.23	32.50	-3	1,615	-0.19%
2024/05/29	37	34.40	4.1	34.22	33.60	32.9	1,666	1.97%
2024/05/28	1	33.20	1	32.85	32.90	0	1,495	0.00%
2024/05/27	1.1	32.60	0	0.00	32.70	1.1	1,475	0.07%
2024/05/22	3	32.00	4	31.99	31.90	-1	1,497	-0.07%
2024/05/21	1	31.45	1.1	31.51	31.75	-0.1	1,495	0.00%
2024/05/20	2	31.40	0	0.00	31.40	2	1,501	0.13%
2024/05/17	0	0.00	1	31.40	31.80	-1	1,506	-0.07%
2024/05/16	0	0.00	0.2	31.10	30.85	-0.2	1,508	-0.01%
2024/05/15	0	0.00	1	30.85	30.70	-1	1,518	-0.07%
2024/05/14	0	0.00	3	30.90	30.90	-3	1,537	-0.20%
2024/05/13	3	30.55	0.1	30.50	30.60	3	1,603	0.18%
2024/05/10	0	0.00	2	29.40	29.90	-2	1,617	-0.12%
2024/04/26	1	30.20	0	0.00	30.00	1	1,707	0.06%
2024/04/24	0	0.00	10	29.83	29.95	-10	1,721	-0.58%
2024/04/23	1	29.60	3	29.52	29.60	-2	1,729	-0.12%
2024/04/22	2	29.43	1	29.10	28.95	1	1,737	0.06%
2024/04/19	1	29.80	0	0.00	29.30	1	1,736	0.06%
2024/04/17	1	29.80	2	30.35	30.50	-1	1,730	-0.06%
2024/04/16	3	30.17	3	29.65	29.75	0	1,743	0.00%
2024/04/15	3	31.45	6	31.35	31.00	-3	1,739	-0.17%
2024/04/12	3	31.85	2	32.15	31.85	1	1,724	0.06%
2024/04/11	0	0.00	2	32.55	32.05	-2	1,730	-0.12%
2024/04/10	3	33.03	2	33.50	32.80	1	1,809	0.06%
2024/04/09	4.1	33.42	1.2	32.77	33.35	2.9	1,821	0.16%
2024/04/08	4.2	33.41	6	33.25	33.15	-1.8	1,805	-0.10%
2024/04/03	0	0.00	4	31.60	31.65	-4	1,766	-0.23%
2024/04/01	3	32.00	0	0.00	32.00	3	1,791	0.17%
2024/03/28	0	0.00	3	32.05	31.80	-3	1,819	-0.16%
2024/03/27	3	31.90	7	31.81	32.00	-4	1,835	-0.22%
2024/03/26	4	31.89	9	32.29	31.95	-5	1,872	-0.27%
2024/03/25	10	33.28	3	33.50	33.25	7	1,904	0.37%
2024/03/22	5	33.52	3	33.65	33.50	2	1,943	0.10%
2024/03/21	3	33.00	3	32.60	33.00	0	1,958	0.00%
2024/03/20	3	32.25	4	32.70	32.20	-1	2,024	-0.05%
2024/03/19	3	32.95	11	32.88	32.95	-8	2,234	-0.36%
2024/03/18	0	0.00	3	31.85	31.90	-3	3,125	-0.10%
2024/03/15	3	31.60	0	0.00	31.60	3	3,323	0.09%
2024/03/13	0	0.00	7	31.69	31.55	-7	3,397	-0.21%
2024/03/12	2	32.00	0	0.00	32.25	2	3,539	0.06%
2024/03/11	12	32.84	1	32.60	31.85	11	4,081	0.27%
2024/03/07	4	32.30	2	31.95	31.55	2	4,137	0.05%
2024/03/06	7	32.89	6	32.80	32.70	1	4,116	0.02%
2024/03/05	31	33.95	20.1	33.94	33.85	10.9	4,101	0.27%
2024/03/04	2	31.45	6	32.48	33.25	-4	3,838	-0.10%
2024/02/29	4	29.99	2	30.15	30.15	2	3,751	0.05%
2024/02/26	1	31.80	0	0.00	31.40	1	3,720	0.03%
2024/02/23	0	0.00	2	31.25	30.90	-2	3,716	-0.05%
2024/02/21	1	31.50	0	0.00	31.35	1	3,724	0.03%
2024/02/19	0	0.00	1	32.15	31.65	-1	3,720	-0.03%
2024/02/16	0	0.00	0	31.60	31.60	0	3,714	0.00%
2024/02/15	0.1	30.40	0	0.00	31.10	0.1	3,706	0.00%
2024/02/05	9	31.17	7	31.01	30.95	2	3,695	0.05%
2024/02/02	1	34.40	13	34.57	34.20	-12	3,632	-0.33%
2024/02/01	0	0.00	4.2	34.17	33.95	-4.2	3,631	-0.12%
2024/01/31	0	0.00	0.9	33.46	33.70	-0.9	3,627	-0.02%
2024/01/30	3	34.20	1	33.85	34.10	2	3,625	0.06%
2024/01/25	0	0.00	2	33.90	33.70	-2	3,676	-0.05%
2024/01/24	3	34.00	0	0.00	34.00	3	3,683	0.08%
2024/01/23	4	33.83	3	33.70	33.85	1	3,712	0.03%
2024/01/22	1	33.30	1	33.05	33.30	0	3,784	0.00%
2024/01/18	5	32.11	1	32.05	32.05	4	3,806	0.11%
2024/01/17	1	32.60	1	33.10	32.60	0	3,808	0.00%
2024/01/15	0	0.00	9	33.44	33.70	-9	3,801	-0.24%
2024/01/12	0	33.50	1	33.40	32.95	-1	3,825	-0.03%
2024/01/11	2	33.28	15	33.23	33.40	-13	3,840	-0.34%
2024/01/10	7	32.80	6	32.91	32.55	1	3,860	0.03%
2024/01/09	2	33.88	29.1	33.32	33.10	-27.1	3,861	-0.70%
2024/01/08	1	34.55	0	33.80	33.80	1	3,852	0.02%
2024/01/05	3	34.78	7	34.56	34.30	-4	3,853	-0.10%
2024/01/04	11.3	35.52	6.4	35.55	34.60	4.9	3,853	0.13%
2024/01/03	2.2	33.97	2	33.75	34.30	0.2	3,800	0.00%
2024/01/02	2	34.30	11	34.23	34.00	-9	3,800	-0.24%
2023/12/29	7	34.31	2	34.40	34.30	5	3,806	0.13%
2023/12/28	12	34.82	5	34.66	34.60	7	3,879	0.18%
2023/12/27	1	35.10	0	0.00	34.70	1	3,880	0.03%
2023/12/26	6	35.25	2	35.20	35.50	4	3,884	0.10%
2023/12/25	4	35.51	1	35.25	34.95	3	3,907	0.08%
2023/12/22	2	36.10	0.2	36.12	35.70	1.8	3,898	0.05%
2023/12/21	3	36.68	4	37.02	36.30	-1	3,913	-0.03%
2023/12/20	21	36.20	4.3	36.53	37.00	16.7	3,890	0.43%
2023/12/19	6	35.40	8.4	36.16	35.40	-2.3	3,855	-0.06%
2023/12/18	39.3	36.94	4.1	37.69	36.30	35.2	3,840	0.92%
2023/12/15	23	37.10	20.4	37.24	37.00	2.6	3,816	0.07%
2023/12/14	19	37.51	88	37.71	36.90	-69	3,768	-1.83%
2023/12/13	120	39.04	64	39.01	38.00	56	3,558	1.57%	大買/
2023/12/12	30	35.79	5	34.98	37.05	25	2,681	0.93%
2023/12/11	8	33.88	2	34.05	33.70	6	2,577	0.23%
2023/12/08	4	34.56	4	34.44	34.00	0	2,612	0.00%
2023/12/07	33.1	34.67	23.2	34.91	34.10	9.9	2,621	0.38%
2023/12/06	88.2	36.26	45.9	36.16	35.95	42.3	2,540	1.67%
2023/12/05	2.1	32.54	4.2	33.19	34.35	-2	2,073	-0.10%
2023/12/04	3	31.35	0	0.00	31.25	3	2,000	0.15%
2023/12/01	0	0.00	2	31.00	30.85	-2	2,037	-0.10%
2023/11/30	1.1	31.22	0	0.00	31.25	1.1	2,080	0.05%
2023/11/27	0	0.00	2	30.35	29.65	-2	2,200	-0.09%
2023/11/24	1	30.20	1	30.25	30.20	0	2,242	0.00%
2023/11/22	2	30.75	2	30.75	30.75	0	2,450	0.00%
2023/11/21	2	30.60	0	0.00	30.60	2	2,682	0.07%
2023/11/20	3	30.47	0	0.00	30.55	3	3,365	0.09%
2023/11/17	0	0.00	3	30.00	30.00	-3	3,526	-0.09%
2023/11/16	3	29.93	2	30.03	30.05	1	3,693	0.03%
2023/11/15	3	29.75	4	29.90	29.85	-1	3,823	-0.03%
2023/11/14	1	29.15	0	0.00	29.30	1	3,891	0.03%
2023/11/10	6	29.35	5	29.20	28.90	1	3,998	0.03%
2023/11/09	0.1	29.80	0	0.00	29.60	0.1	4,037	0.00%
2023/11/08	0.2	30.35	2	30.20	30.50	-1.8	4,065	-0.04%
2023/11/06	1	30.80	2	30.45	30.45	-1	4,179	-0.02%
2023/11/03	2	30.55	7	30.44	30.65	-5	4,242	-0.12%
2023/11/02	4	30.50	3	30.35	30.50	1	4,326	0.02%
2023/11/01	2	29.60	0	0.00	29.50	2	4,382	0.05%
2023/10/31	0	0.00	1	30.70	29.80	-1	4,520	-0.02%
2023/10/30	1	31.85	0	0.00	30.85	1	4,721	0.02%
2023/10/27	1	29.30	1	29.15	29.15	0	4,893	0.00%
2023/10/26	1	29.90	0	0.00	29.90	1	5,272	0.02%
2023/10/25	0	0.00	2	30.88	30.80	-2	5,481	-0.04%
2023/10/24	2	30.60	0	0.00	30.70	2	5,683	0.04%
2023/10/23	0	0.00	2	30.35	30.15	-2	5,940	-0.03%
2023/10/20	2	30.40	2	29.75	30.15	0	6,274	0.00%
2023/10/19	1	30.35	2	30.55	30.80	-1	6,685	-0.01%
2023/10/17	0	0.00	10	31.75	31.25	-10	7,567	-0.13%
2023/10/16	3	31.60	11	31.52	31.60	-8	8,281	-0.10%
2023/10/13	1	32.40	1	32.70	32.40	0	9,338	0.00%
2023/10/12	2	32.85	0	0.00	33.10	2	9,765	0.02%
2023/10/06	5	32.96	0	0.00	33.00	5	11,163	0.04%
2023/10/05	0	0.00	2	33.90	33.50	-2	11,450	-0.02%
2023/10/04	8.1	33.46	8.1	33.64	33.20	0	11,945	0.00%
2023/10/03	0	0.00	2	34.20	34.10	-2	12,609	-0.02%
2023/10/02	5	34.49	6	34.66	34.60	-1	13,549	-0.01%
2023/09/28	1	34.35	1	34.40	34.05	0	13,927	0.00%
2023/09/27	3	33.35	0	0.00	33.40	3	14,330	0.02%
2023/09/26	5	33.76	1	34.10	33.70	4	14,925	0.03%
2023/09/25	1	34.40	1	33.80	34.35	0	15,409	0.00%
2023/09/22	1	33.40	3	33.27	33.35	-2	15,815	-0.01%
2023/09/18	0	0.00	3	34.65	34.40	-3	17,409	-0.02%
2023/09/15	0.1	35.05	0	0.00	34.85	0.1	17,402	0.00%
2023/09/14	10	35.75	6	35.48	35.70	4	17,364	0.02%
2023/09/13	1	34.60	1	34.50	34.50	0	17,293	0.00%
2023/09/12	3	34.00	2	34.25	34.30	1	17,293	0.01%
2023/09/11	5.3	34.20	1	34.85	34.05	4.3	17,232	0.03%
2023/09/08	1	35.70	2	35.03	35.20	-1	17,170	-0.01%
2023/09/07	2	36.15	0	0.00	36.15	2	17,093	0.01%
2023/09/05	4	36.65	7	36.71	36.70	-3	17,006	-0.02%
2023/09/04	2	37.15	4	37.40	37.25	-2	16,968	-0.01%
2023/08/31	2	38.28	1	38.55	38.70	1	16,888	0.01%
2023/08/30	1	38.55	1	38.95	38.55	0	16,871	0.00%
2023/08/29	8	39.20	10	38.60	38.50	-2	16,836	-0.01%
2023/08/28	2	39.80	5	39.46	39.20	-3	16,764	-0.02%
2023/08/25	4	40.29	4	40.53	41.10	0	16,654	0.00%
2023/08/24	84	42.39	70	41.00	40.50	14	16,427	0.09%
2023/08/23	4	39.30	6	40.83	41.10	-2	15,736	-0.01%
2023/08/22	13	37.74	12	37.66	37.40	1	15,579	0.01%
2023/08/21	6.1	37.31	3	37.18	37.10	3.1	15,413	0.02%
2023/08/18	7	35.94	2.5	36.03	35.85	4.5	15,280	0.03%
2023/08/17	1.1	37.67	0	0.00	37.65	1.1	15,205	0.01%
2023/08/16	1	36.15	2	36.15	36.75	-1	15,145	-0.01%
2023/08/15	3	37.13	2	37.10	36.95	1	15,107	0.01%
2023/08/14	1	36.40	1	36.70	36.45	0	15,064	0.00%
2023/08/11	2	37.38	3	37.42	37.05	-1	15,022	-0.01%
2023/08/10	11	38.00	12	37.36	37.20	-1	14,974	-0.01%
2023/08/09	2	38.55	8	38.92	38.50	-6	14,901	-0.04%
2023/08/08	1.1	38.75	2	38.50	39.00	-0.9	14,836	-0.01%
2023/08/07	2.1	39.99	4	39.90	39.90	-1.9	14,751	-0.01%
2023/08/04	3	39.48	5	39.85	39.75	-2	14,651	-0.01%
2023/08/02	9	42.09	17	43.19	41.05	-8	14,519	-0.06%
2023/08/01	18.1	44.38	17	43.45	43.25	1.1	14,290	0.01%
2023/07/31	45.2	47.65	29	47.37	45.60	16.2	14,050	0.12%
2023/07/28	6.1	45.52	4	45.46	45.90	2.1	13,675	0.02%
2023/07/27	8	47.79	11	47.63	46.80	-3	13,490	-0.02%
2023/07/26	8.2	47.05	9	48.11	46.70	-0.8	13,294	-0.01%
2023/07/25	43.2	49.67	39	48.85	48.30	4.2	13,076	0.03%
2023/07/24	33	50.11	37	50.17	49.70	-4	12,741	-0.03%
2023/07/21	128.1	47.44	129	48.49	49.60	-0.9	12,315	-0.01%	大買/大賣/
2023/07/20	89.1	48.12	91	48.38	47.45	-1.9	11,835	-0.02%
2023/07/19	49.4	50.60	31	49.74	48.15	18.4	11,430	0.16%
2023/07/18	126.1	53.67	148.2	52.10	49.60	-22	10,757	-0.20%	大買/大賣/
2023/07/17	42	50.00	49.2	50.62	51.50	-7.2	9,720	-0.07%
2023/07/14	112.1	45.34	75.3	46.20	46.90	36.8	9,306	0.39%	大買/
2023/07/13	67	41.10	82.1	42.31	42.65	-15.1	8,517	-0.18%
2023/07/12	25	39.95	15	39.20	38.80	10	8,040	0.12%
2023/07/11	41	39.04	53	39.63	39.95	-12	7,755	-0.16%
2023/07/10	61.1	40.07	47.5	39.36	39.05	13.6	7,269	0.19%
2023/07/07	44.1	38.88	81.4	39.04	40.25	-37.3	6,547	-0.57%
2023/07/06	61.4	37.39	33	37.07	36.60	28.4	5,615	0.51%
2023/07/05	13.2	37.89	52.4	37.53	37.00	-39.2	5,239	-0.75%
2023/07/04	69	36.90	46.5	37.30	38.75	22.5	4,818	0.47%
2023/07/03	83.4	33.97	82.2	34.51	35.25	1.2	4,246	0.03%
2023/06/30	12.5	31.76	109	32.13	32.05	-96.5	3,781	-2.55%	大賣/
2023/06/29	166.4	31.40	39.2	31.62	31.80	127.2	3,438	3.70%	大買/鉅額交易
2023/06/28	13	29.37	23.2	30.01	30.05	-10.2	2,107	-0.48%
2023/06/27	0	0.00	5	27.30	27.35	-5	1,800	-0.28%
2023/06/20	0	0.00	3	27.63	27.55	-3	1,823	-0.16%
2023/06/19	1	27.75	3	27.75	27.55	-2	1,824	-0.11%
2023/06/16	7	27.73	0	0.00	27.75	7	1,814	0.39%
2023/06/12	0	0.00	5.2	27.09	26.85	-5.2	1,839	-0.28%
2023/06/06	1	27.15	0	0.00	27.10	1	2,020	0.05%
2023/06/05	1	27.55	0	0.00	27.55	1	2,157	0.05%
2023/06/02	0	0.00	3	27.35	27.30	-3	2,195	-0.14%
2023/05/31	2	27.00	0	0.00	27.20	2	2,433	0.08%
2023/05/30	1	26.70	1	26.60	26.85	0	2,776	0.00%
2023/05/29	1	26.50	0	0.00	26.70	1	3,001	0.03%
2023/05/23	0	0.00	1	26.60	26.60	-1	3,089	-0.03%
2023/05/17	1	26.30	0	0.00	26.20	1	3,136	0.03%
2023/05/09	5	26.20	1	26.50	26.05	4	3,301	0.12%
2023/05/08	1	26.60	0	0.00	26.65	1	3,315	0.03%
2023/05/05	1	26.45	1	26.45	26.35	0	3,336	0.00%
2023/05/04	2	26.08	0	0.00	26.30	2	3,359	0.06%
2023/04/28	1	26.00	0	0.00	26.00	1	3,336	0.03%
2023/04/21	4	27.09	0	0.00	26.85	4	3,309	0.12%
2023/04/20	2	28.50	1	28.35	28.20	1	3,304	0.03%
2023/04/19	0	0.00	1	28.70	28.80	-1	3,459	-0.03%
2023/04/18	3.2	28.90	3.2	29.49	28.70	0	3,511	0.00%
2023/04/14	1	28.60	6	28.71	28.55	-5	3,845	-0.13%
2023/04/13	1	28.50	0	0.00	28.30	1	3,830	0.03%
2023/04/12	0	0.00	5	28.80	28.80	-5	3,808	-0.13%
2023/04/11	1	28.60	0	0.00	28.60	1	3,789	0.03%
2023/04/06	1	28.35	0	0.00	28.35	1	3,743	0.03%
2023/03/30	0	0.00	14	28.35	28.30	-14	3,669	-0.38%
2023/03/29	1	27.45	3	27.45	27.40	-2	3,601	-0.06%
2023/03/28	4	27.41	0	0.00	27.30	4	3,631	0.11%
2023/03/27	6	28.02	4	28.14	28.05	2	3,618	0.06%
2023/03/23	1	28.05	0	0.00	27.90	1	3,680	0.03%
2023/03/20	0	0.00	1	27.25	27.25	-1	3,672	-0.03%
2023/03/17	1	27.35	0	0.00	27.15	1	3,678	0.03%
2023/03/16	2	27.40	2	26.98	26.90	0	3,672	0.00%
2023/03/15	10	28.50	2	28.25	28.00	8	3,663	0.22%
2023/03/13	2	28.18	3	27.50	28.40	-1	3,732	-0.03%
2023/03/10	0	0.00	1	28.20	28.10	-1	3,753	-0.03%
2023/03/09	2	29.18	0	28.80	28.95	2	3,785	0.05%
2023/03/08	24.2	29.40	32.2	29.34	29.40	-8	3,920	-0.20%
2023/03/07	7	28.81	0	0.00	28.80	7	3,984	0.18%
2023/03/06	0	0.00	11	28.69	28.45	-11	3,943	-0.28%
2023/03/03	14.4	28.67	0	0.00	28.50	14.4	3,909	0.37%
2023/03/02	7	28.91	21	28.85	29.20	-14	3,734	-0.37%
2023/03/01	28.2	28.20	30	27.79	27.60	-1.8	3,379	-0.05%
2023/02/22	1	26.70	0	0.00	26.65	1	3,152	0.03%
2023/02/21	10	27.05	2	27.18	27.05	8	3,176	0.25%
2023/02/20	2	26.93	1	27.05	26.95	1	3,150	0.03%
2023/02/17	0	0.00	1	26.80	26.80	-1	3,156	-0.03%
2023/02/16	4	26.53	0	0.00	26.50	4	3,152	0.13%
2023/02/15	0	0.00	2	26.30	26.30	-2	3,182	-0.06%
2023/02/13	0	0.00	1	26.30	26.20	-1	3,282	-0.03%
2023/02/10	0	0.00	7	26.18	25.95	-7	3,430	-0.20%
2023/02/09	1	26.15	1	26.35	26.25	0	3,455	0.00%
2023/02/08	5	26.30	0	0.00	26.30	5	3,530	0.14%
2023/02/07	0	0.00	1	26.80	26.70	-1	3,501	-0.03%
2023/02/06	0	0.00	1	26.35	26.35	-1	3,468	-0.03%
2023/02/03	0	0.00	61	26.23	26.10	-61	3,471	-1.76%
2023/02/02	0	0.00	5	26.38	26.45	-5	3,474	-0.14%
2023/02/01	1	26.05	10	25.95	26.10	-9	3,461	-0.26%
2023/01/30	0	0.00	1	25.35	25.60	-1	3,538	-0.03%
2023/01/17	1	25.10	0	0.00	25.10	1	3,539	0.03%
2023/01/13	1	25.35	2	25.18	25.10	-1	3,588	-0.03%
2023/01/12	2	25.90	0	0.00	25.50	2	3,624	0.06%
2023/01/11	0	0.00	1	25.95	25.75	-1	3,677	-0.03%
2023/01/10	1	25.85	0	0.00	25.80	1	3,692	0.03%
2023/01/09	11	26.33	1	26.25	25.95	10	3,685	0.27%
2023/01/06	11	25.75	0	0.00	25.75	11	3,548	0.31%
2023/01/05	65	26.25	11	26.30	26.10	54	3,588	1.50%
2023/01/04	0	0.00	2	26.43	26.80	-2	3,293	-0.06%
2022/12/28	2	24.15	0	0.00	23.95	2	4,317	0.05%
2022/12/22	0	0.00	1	24.40	24.25	-1	4,391	-0.02%
2022/12/20	1	25.30	0	0.00	24.10	1	4,470	0.02%
2022/12/19	1	24.70	0	0.00	24.70	1	4,520	0.02%
2022/12/16	3	25.77	42	25.41	25.40	-39	4,565	-0.85%
2022/12/15	0	0.00	1	26.60	26.50	-1	4,542	-0.02%
2022/12/14	0	0.00	1	26.05	26.15	-1	4,565	-0.02%
2022/12/13	1	25.80	1	25.80	25.80	0	4,587	0.00%
2022/12/08	0	0.00	1	26.65	26.55	-1	4,750	-0.02%
2022/12/07	11	26.20	3	26.92	26.25	8	4,794	0.17%
2022/12/06	3	27.35	0	0.00	27.10	3	4,826	0.06%
2022/12/05	8	27.79	3	27.62	27.60	5	4,878	0.10%
2022/12/02	0	0.00	22	27.55	27.60	-22	4,838	-0.45%
2022/12/01	23	27.14	1	27.10	27.30	22	4,844	0.45%
2022/11/30	37	27.54	17	27.51	27.15	20	5,001	0.40%
2022/11/29	16	26.36	8.3	26.58	27.20	7.7	5,029	0.15%
2022/11/28	0	0.00	3	25.50	25.40	-3	5,107	-0.06%
2022/11/25	3	25.70	1	25.60	25.45	2	5,209	0.04%
2022/11/23	1	25.05	0	0.00	25.00	1	5,495	0.02%
2022/11/22	8	25.20	9	24.94	24.90	-1	5,600	-0.02%
2022/11/18	13	25.69	11	25.10	25.10	2	6,148	0.03%
2022/11/17	0	0.00	2	25.75	25.65	-2	6,183	-0.03%
2022/11/16	2	25.40	2	25.33	25.25	0	6,244	0.00%
2022/11/15	1	25.30	0	0.00	25.35	1	6,350	0.02%
2022/11/14	1	25.30	0	0.00	25.80	1	6,466	0.02%
2022/11/11	2	25.30	13.2	25.36	25.20	-11.2	6,596	-0.17%
2022/11/10	0.2	25.45	0	0.00	25.50	0.2	6,832	0.00%
2022/11/09	12	26.05	8	25.80	25.80	4	8,019	0.05%
2022/11/08	7.3	26.57	7	26.59	26.20	0.3	8,554	0.00%
2022/11/07	12	25.98	0	0.00	26.00	12	8,577	0.14%
2022/11/04	9	25.77	8.2	25.90	25.85	0.8	8,665	0.01%
2022/11/03	2	25.33	2.3	25.53	25.60	-0.3	8,680	0.00%
2022/11/02	11	25.25	11	25.42	25.45	0	8,769	0.00%
2022/11/01	0	0.00	1	25.10	25.40	-1	8,935	-0.01%
2022/10/26	1	24.30	1	24.50	24.00	0	10,379	0.00%
2022/10/24	0	0.00	1	25.05	24.80	-1	12,188	-0.01%
2022/10/21	1	24.55	0	0.00	24.30	1	13,714	0.01%
2022/10/20	5	25.15	1	25.20	25.25	4	14,169	0.03%
2022/10/19	0	0.00	4	25.90	25.40	-4	14,212	-0.03%
2022/10/18	2	25.33	10	25.25	25.35	-8	14,394	-0.06%
2022/10/17	10	24.65	15	24.23	25.10	-5	14,438	-0.03%
2022/10/14	1	24.40	0	0.00	24.50	1	14,533	0.01%
2022/10/13	12	24.50	9	23.73	23.25	3	14,662	0.02%
2022/10/12	6	24.57	6	24.93	25.00	0	14,681	0.00%
2022/10/11	20	26.04	23	25.39	24.95	-3	14,958	-0.02%
2022/10/07	14	27.36	2	28.00	27.25	12	15,425	0.08%
2022/10/06	4	27.49	0	0.00	27.45	4	15,706	0.03%
2022/10/05	0	0.00	3.6	27.70	27.70	-3.6	15,686	-0.02%
2022/10/04	12	25.18	5	25.19	25.20	7	15,794	0.04%
2022/09/30	0	0.00	1	24.60	24.55	-1	16,702	-0.01%
2022/09/29	4.1	24.40	6	24.72	24.30	-2	16,842	-0.01%
2022/09/28	1.1	23.71	11	23.72	23.70	-10	16,909	-0.06%
2022/09/27	0.1	24.88	4	25.01	25.25	-3.9	17,030	-0.02%
2022/09/26	2.1	25.38	2	25.05	24.85	0.1	16,990	0.00%
2022/09/23	0	26.70	18	27.08	26.55	-18	16,904	-0.11%
2022/09/22	13	26.75	2	27.55	27.85	11	16,837	0.07%
2022/09/21	3.1	27.18	15	27.10	27.30	-11.9	16,793	-0.07%
2022/09/20	4	28.09	1	28.05	27.90	3	16,732	0.02%
2022/09/19	15.2	27.99	5	27.90	27.90	10.2	16,700	0.06%
2022/09/16	9	28.96	23	28.36	28.25	-14	16,651	-0.08%
2022/09/15	5	29.49	10	29.39	29.05	-5	16,594	-0.03%
2022/09/14	20	28.19	5	29.12	29.30	15	16,490	0.09%
2022/09/13	7	29.03	2	29.43	29.10	5	16,435	0.03%
2022/09/12	5	29.31	3	29.30	29.40	2	16,358	0.01%
2022/09/08	11	28.32	13	28.44	28.50	-2	16,269	-0.01%
2022/09/07	9	28.37	11	28.04	28.00	-2	16,220	-0.01%
2022/09/06	8	29.02	14	28.67	28.00	-6	16,140	-0.04%
2022/09/05	13	29.60	14	29.28	28.85	-1	15,893	-0.01%
2022/09/02	23	30.09	26	29.80	29.65	-3	15,643	-0.02%
2022/09/01	6	29.36	24	29.54	29.60	-18	15,342	-0.12%
2022/08/31	6	29.15	7	29.39	29.35	-1	15,211	-0.01%
2022/08/30	15	28.50	13	29.14	29.20	2	15,094	0.01%
2022/08/29	8	27.42	9	27.44	27.35	-1	14,873	-0.01%
2022/08/26	21	29.63	17.1	29.09	28.85	3.9	14,756	0.03%
2022/08/25	39.1	29.64	40	29.86	29.80	-0.9	14,518	-0.01%
2022/08/24	14	28.60	7	28.46	28.45	7	14,173	0.05%
2022/08/23	12	28.77	10	28.85	28.65	2	14,101	0.01%
2022/08/22	14	28.62	68	28.81	29.05	-54	13,990	-0.39%
2022/08/19	23	29.38	21	29.30	29.05	2	13,865	0.01%
2022/08/18	37	28.99	30	29.11	29.45	7	13,710	0.05%
2022/08/17	35	29.78	30	29.50	29.35	5	13,557	0.04%
2022/08/16	92	30.40	51	30.19	29.40	41	13,274	0.31%
2022/08/15	41	29.30	53	29.77	30.45	-12	12,048	-0.10%
2022/08/12	19	27.82	12	27.90	27.70	7	11,430	0.06%
2022/08/11	6	27.30	9	27.41	27.20	-3	11,237	-0.03%
2022/08/10	22	27.82	18	27.51	27.70	4	11,105	0.04%
2022/08/09	11	27.69	2.1	27.65	27.75	8.9	10,992	0.08%
2022/08/08	23	27.69	42	27.85	28.25	-19	10,855	-0.18%
2022/08/05	21	27.57	34	27.80	28.05	-13	10,652	-0.12%
2022/08/04	61	27.24	15.1	26.75	27.10	45.9	10,368	0.44%
2022/08/03	63.1	28.25	58.4	27.57	27.50	4.7	10,056	0.05%
2022/08/02	29.1	29.20	34	29.76	29.60	-4.9	9,537	-0.05%
2022/08/01	81.2	29.79	71	29.61	29.65	10.2	9,097	0.11%
2022/07/29	131	28.78	130	29.04	29.60	1	8,462	0.01%	大買/大賣/
2022/07/28	84.2	28.12	83	28.27	28.25	1.2	7,230	0.02%
2022/07/27	35	26.13	42	26.39	26.65	-7	5,696	-0.12%
2022/07/26	6	24.43	0	0.00	24.25	6	5,235	0.11%
2022/07/25	4	25.34	11	25.45	25.20	-7	5,361	-0.13%
2022/07/22	6	24.83	0	0.00	24.95	6	5,177	0.12%
2022/07/21	9	24.93	12	24.97	25.20	-3	5,091	-0.06%
2022/07/20	16	25.44	35	25.66	25.05	-19	4,946	-0.38%
2022/07/19	6	25.11	10	25.14	25.30	-4	4,765	-0.08%
2022/07/18	46	25.43	27	25.83	25.65	19	4,627	0.41%
2022/07/15	58	24.91	43	25.03	25.00	15	4,218	0.36%
2022/07/14	6	23.97	60	24.21	24.75	-54	3,118	-1.73%
2022/07/13	19	22.95	9	23.64	22.50	10	2,657	0.38%
2022/07/12	9	22.33	1	22.65	22.10	8	2,419	0.33%
2022/07/11	6	22.67	18	22.74	23.15	-12	2,257	-0.53%
2022/07/08	107	22.99	92	22.99	22.80	15	2,037	0.74%	大買/
2022/07/07	5	21.14	10	21.42	21.70	-5	1,291	-0.39%
2022/07/06	10	20.53	8	20.43	19.75	2	1,123	0.18%
2022/07/05	4	20.65	5	20.58	20.35	-1	1,018	-0.10%
2022/06/27	0	0.00	1	18.60	18.70	-1	852	-0.12%
2022/06/21	1	18.35	0	0.00	18.55	1	888	0.11%
2022/06/20	2	18.18	0	0.00	17.85	2	888	0.23%
2022/06/17	0	0.00	13	18.71	18.65	-13	887	-1.46%
2022/06/13	0	0.00	10	19.15	19.10	-10	907	-1.10%
2022/05/19	10	19.10	0	0.00	19.05	10	1,005	0.99%
2022/05/18	0	0.00	2	19.13	19.15	-2	1,022	-0.20%
2022/05/17	1	19.30	0	0.00	19.30	1	1,018	0.10%
2022/05/10	2	19.25	0	0.00	19.20	2	1,012	0.20%
2022/05/06	3	19.70	0	0.00	19.75	3	992	0.30%
2022/05/05	1	20.55	12	20.45	20.25	-11	981	-1.12%
2022/05/03	0	0.00	7	20.55	20.60	-7	935	-0.75%
2022/04/29	25	20.98	9	21.05	20.45	16	899	1.78%
2022/04/28	3	19.88	2	20.13	20.15	1	674	0.15%
2022/04/20	0	0.00	2	19.45	19.55	-2	630	-0.32%
2022/04/19	12	19.70	0	0.00	19.60	12	641	1.87%
2022/04/15	1	18.85	0	0.00	19.00	1	634	0.16%
2022/04/08	1	19.35	0	0.00	19.50	1	739	0.14%
2022/04/07	10	19.30	0	0.00	19.25	10	741	1.35%
2022/03/31	12	19.90	0	20.45	19.90	12	777	1.54%
2022/03/29	0	21.30	0	0.00	20.10	0	805	0.00%
2022/03/24	1	20.50	1	20.60	20.45	0	828	0.00%
2022/03/21	2	20.55	2	20.55	20.45	0	980	0.00%
2022/03/17	2	20.10	1	20.25	20.20	1	1,731	0.06%
2022/03/16	2	19.85	2	20.00	19.90	0	1,845	0.00%
2022/03/15	1	20.00	0	0.00	20.00	1	2,020	0.05%
2022/03/10	1	20.90	0	0.00	20.55	1	2,117	0.05%
2022/03/07	1	20.70	0	0.00	20.55	1	2,349	0.04%
2022/02/24	1	20.45	0	0.00	20.45	1	2,860	0.03%
2022/02/22	1	21.25	0	0.00	21.15	1	2,943	0.03%
2022/02/21	8	22.09	8	21.98	21.90	0	3,132	0.00%
2022/02/16	0	0.00	1	21.05	21.20	-1	3,433	-0.03%
2022/02/15	1	20.90	0	0.00	20.75	1	3,479	0.03%
2022/02/09	0	0.00	1	21.85	21.75	-1	3,989	-0.03%
2022/01/25	0	0.00	4	21.25	20.90	-4	4,457	-0.09%
2022/01/20	10	21.70	1	21.95	21.85	9	4,628	0.19%
2022/01/18	0	0.00	1	22.25	22.00	-1	4,715	-0.02%
2022/01/13	1	22.00	1	21.80	22.00	0	4,694	0.00%
2022/01/12	2	21.80	0	0.00	21.70	2	4,681	0.04%
2022/01/06	2	23.28	0	0.00	23.30	2	4,617	0.04%
2022/01/05	2	23.55	0	0.00	23.55	2	4,604	0.04%
2022/01/04	1	24.10	1	24.55	23.75	0	4,584	0.00%
2021/12/29	0	0.00	1	23.90	23.95	-1	4,502	-0.02%
2021/12/27	4	23.81	1	24.20	24.10	3	4,465	0.07%
2021/12/24	0	0.00	11	23.95	23.70	-11	4,450	-0.25%
2021/12/23	4	23.80	1	23.90	23.85	3	4,437	0.07%
2021/12/21	1	23.70	1	23.60	23.95	0	4,399	0.00%
2021/12/20	0	0.00	4	24.30	23.80	-4	4,391	-0.09%
2021/12/17	2	24.30	86	24.78	24.15	-84	4,363	-1.93%
2021/12/16	5	25.07	10	25.34	24.90	-5	4,319	-0.12%
2021/12/15	2	25.03	5	25.08	25.10	-3	4,268	-0.07%
2021/12/14	74	26.52	37	25.78	25.00	37	4,187	0.88%
2021/12/13	20	25.79	33.5	25.86	26.30	-13.5	3,695	-0.37%
2021/12/10	120	24.96	83	24.48	24.35	37	3,419	1.08%	大買/
2021/12/09	4	24.81	17	24.93	24.05	-13	3,291	-0.39%
2021/12/08	9	23.96	1	24.25	23.85	8	3,110	0.26%
2021/12/07	0	0.00	30	23.94	23.80	-30	3,081	-0.97%
2021/12/06	3	24.18	1	24.00	24.00	2	3,055	0.07%
2021/12/03	0	0.00	2	24.15	24.10	-2	2,991	-0.07%
2021/12/02	4	24.99	11.6	25.01	24.40	-7.6	2,940	-0.26%
2021/12/01	1	23.90	2	24.05	24.65	-1	2,810	-0.04%
2021/11/30	77	26.22	4.1	26.00	24.70	72.9	2,731	2.67%
2021/11/29	5	24.57	12	23.90	24.60	-7	2,470	-0.28%
2021/11/26	1	22.50	0	0.00	22.65	1	2,288	0.04%
2021/11/25	2	23.10	0	0.00	23.10	2	2,252	0.09%
2021/11/24	0	0.00	1	23.40	23.40	-1	2,238	-0.04%
2021/11/23	0	0.00	2	23.85	23.55	-2	2,228	-0.09%
2021/11/22	5	24.01	23.1	24.05	24.20	-18.1	2,179	-0.83%
2021/11/19	8	23.46	0	0.00	23.40	8	2,108	0.38%
2021/11/18	24	23.95	5	23.64	23.50	19	2,084	0.91%
2021/11/17	2	24.20	3	24.07	23.95	-1	1,886	-0.05%
2021/11/16	0	0.00	22	25.17	24.30	-22	1,805	-1.22%
2021/11/15	17	24.82	12	24.43	24.75	5	1,685	0.30%
2021/11/12	2	23.25	24	23.35	23.25	-22	1,553	-1.42%
2021/11/11	60	24.41	21	24.14	23.65	39	1,507	2.59%
2021/11/10	27	24.47	56	24.65	24.30	-29	1,418	-2.04%
2021/11/09	5	23.00	6	23.05	23.40	-1	1,132	-0.09%
2021/11/08	19	23.37	22	23.42	23.15	-3	1,083	-0.28%
2021/11/05	0	0.00	12	23.07	22.80	-12	1,002	-1.20%
2021/11/04	9	22.89	9	22.25	22.70	0	905	0.00%
2021/11/03	16	22.26	20	22.79	21.70	-4	786	-0.51%
2021/11/02	3	21.77	2	21.95	20.90	1	563	0.18%
2021/11/01	0	0.00	1	21.20	21.20	-1	536	-0.19%
2021/10/29	1	20.80	1	20.90	21.00	0	525	0.00%
2021/10/28	0	0.00	6	21.77	21.35	-6	509	-1.18%
2021/10/27	2	21.35	5	21.35	21.35	-3	364	-0.82%
2021/10/25	5	19.25	0	0.00	19.55	5	275	1.81%
2021/10/22	0	0.00	3	18.97	19.10	-3	278	-1.08%
2021/10/21	15	19.10	0	0.00	19.05	15	282	5.31%
2021/10/20	0	0.00	3	19.10	19.00	-3	287	-1.04%
2021/10/19	4	19.05	0	0.00	19.05	4	292	1.37%
2021/09/27	3	19.45	0	19.50	19.50	3	402	0.74%
2021/09/23	3	18.80	0	0.00	18.95	3	399	0.75%
2021/09/07	0	0.00	1	19.00	18.95	-1	429	-0.23%
2021/08/30	1	19.40	0	0.00	19.25	1	437	0.23%
2021/08/26	0	0.00	2	19.15	19.15	-2	437	-0.46%
2021/08/19	0	0.00	1	18.30	18.25	-1	445	-0.22%
2021/08/16	2	18.00	0	0.00	17.90	2	450	0.44%
2021/08/13	1	18.70	0	0.00	18.55	1	448	0.22%
2021/08/11	1	19.90	1	19.85	19.60	0	450	0.00%
2021/08/10	3	19.83	0.8	20.00	19.80	2.2	452	0.49%
2021/08/06	0	0.00	0.7	20.30	20.35	-0.7	476	-0.15%
2021/07/29	0	0.00	1	20.00	20.20	-1	548	-0.18%
2021/07/28	1	19.80	0	0.00	19.95	1	565	0.18%
2021/07/27	4	20.24	0	0.00	20.25	4	608	0.66%
2021/07/26	1	20.50	0	0.00	20.40	1	677	0.15%
2021/07/23	1	20.30	0	0.00	20.35	1	744	0.13%
2021/07/20	2	20.45	0	0.00	20.45	2	873	0.23%
2021/07/16	0	0.00	0.5	21.15	21.30	-0.5	911	-0.06%
2021/07/12	2	20.28	0	0.00	20.50	2	928	0.22%
2021/07/07	2	20.65	0	0.00	20.60	2	1,006	0.20%
2021/07/06	3	20.75	0.5	20.70	20.75	2.5	1,027	0.24%
2021/07/02	1	20.85	0	0.00	20.85	1	1,112	0.09%
2021/07/01	2	20.80	0	0.00	20.75	2	1,149	0.17%
2021/06/25	1	20.85	0	0.00	20.80	1	1,202	0.08%
2021/06/23	0	0.00	1	20.45	20.85	-1	1,214	-0.08%
2021/06/11	1	20.80	0	0.00	20.65	1	1,280	0.08%
2021/06/07	1	20.40	0	0.00	20.40	1	1,310	0.08%
2021/05/20	0	0.00	0.3	20.30	20.00	-0.3	1,400	-0.02%
2021/05/19	2	20.00	0	0.00	20.20	2	1,413	0.14%
2021/05/18	0	0.00	1	19.70	20.25	-1	1,419	-0.07%
2021/05/13	1	19.70	0	0.00	19.50	1	1,394	0.07%
2021/05/12	2	19.98	0	0.00	19.50	2	1,387	0.14%
2021/05/11	3	20.98	2	20.95	20.90	1	1,371	0.07%
2021/05/10	4	22.10	0	0.00	21.95	4	1,359	0.29%
2021/05/07	1	21.90	15	21.85	22.00	-14	1,360	-1.03%
2021/05/06	1	21.85	1	21.60	21.40	0	1,356	0.00%
2021/05/04	2.1	21.24	0	0.00	21.60	2.1	1,336	0.16%
2021/05/03	5	23.24	0	0.00	23.00	5	1,293	0.39%
2021/04/29	0	0.00	1	25.30	25.35	-1	1,231	-0.08%
2021/04/28	0	0.00	5	25.24	25.70	-5	1,172	-0.43%
2021/04/22	1	24.85	1	24.80	24.05	0	1,096	0.00%
2021/04/21	1	24.80	0	0.00	24.80	1	1,072	0.09%
2021/04/19	5	24.50	0	0.00	24.50	5	1,082	0.46%
2021/04/16	0	0.00	1	24.30	24.30	-1	1,088	-0.09%
2021/04/15	1	24.00	1	24.05	24.05	0	1,110	0.00%
2021/04/14	0	0.00	0	23.65	23.60	0	1,164	0.00%
2021/04/13	1	24.50	0	0.00	24.15	1	1,327	0.08%
2021/04/09	17	25.11	1	25.05	24.95	16	1,371	1.17%
2021/04/08	2	25.30	1.3	25.32	25.30	0.7	1,351	0.05%
2021/04/07	0	0.00	13	24.87	24.90	-13	1,305	-1.00%
2021/04/06	0	0.00	2	24.55	24.65	-2	1,302	-0.15%
2021/04/01	0	0.00	11	24.50	24.50	-11	1,335	-0.82%
2021/03/30	0	0.00	2	24.20	24.25	-2	1,413	-0.14%
2021/03/29	1	23.90	0	0.00	23.90	1	1,417	0.07%
2021/03/26	1	23.85	0	0.00	23.90	1	1,432	0.07%
2021/03/25	1	23.85	0	0.00	23.85	1	1,452	0.07%
2021/03/24	2	23.98	2	23.95	24.10	0	1,476	0.00%
2021/03/23	1	24.05	0	0.00	24.00	1	1,504	0.07%
2021/03/22	8	24.09	0	0.00	24.05	8	1,527	0.52%
2021/03/19	6	24.08	0	0.00	24.20	6	1,538	0.39%
2021/03/18	7	24.40	0	0.00	24.40	7	1,544	0.45%
2021/03/17	0	0.00	1	24.25	24.30	-1	1,576	-0.06%
2021/03/08	0	0.00	1	23.75	23.55	-1	2,707	-0.04%
2021/03/04	0	0.00	3	23.75	23.85	-3	2,751	-0.11%
2021/03/03	2	23.25	0	0.00	23.30	2	2,739	0.07%
2021/02/25	0	0.00	2	23.60	23.65	-2	2,883	-0.07%
2021/02/19	0	0.00	1	23.55	23.80	-1	2,922	-0.03%
2021/02/17	0	0.00	15	22.65	22.80	-15	3,214	-0.47%
2021/02/02	0	0.00	1	22.85	22.80	-1	3,215	-0.03%
2021/02/01	1	22.00	0	0.00	22.20	1	3,207	0.03%
2021/01/27	1	23.00	0	0.00	22.95	1	3,201	0.03%
2021/01/22	4	22.35	0	0.00	22.55	4	3,178	0.13%
2021/01/20	1	22.95	1	22.65	22.20	0	3,155	0.00%
2021/01/19	0	0.00	1.4	23.73	23.65	-1.4	3,121	-0.04%
2021/01/18	0	0.00	2	23.70	23.45	-2	3,110	-0.06%
2021/01/15	1	24.40	0	0.00	24.05	1	3,092	0.03%
2021/01/14	2	24.68	1	24.50	24.75	1	3,070	0.03%
2021/01/13	0	0.00	1	24.65	24.50	-1	3,056	-0.03%
2021/01/12	0	0.00	1	24.60	24.45	-1	3,040	-0.03%
2021/01/08	3	25.70	2	25.45	25.25	1	2,993	0.03%
2021/01/07	3	25.58	12	25.54	25.65	-9	2,960	-0.30%
2021/01/06	11	25.80	9	25.98	25.75	2	2,891	0.07%
2021/01/05	1	25.10	5	25.35	25.05	-4	2,684	-0.15%
2021/01/04	2	24.60	0	0.00	25.00	2	2,605	0.08%
2020/12/31	1	24.40	0.9	24.50	24.45	0.1	2,581	0.00%
2020/12/30	0	0.00	4	24.46	24.45	-4	2,569	-0.16%
2020/12/29	1	25.00	1	24.65	24.65	0	2,555	0.00%
2020/12/28	1	25.45	3	25.10	25.25	-2	2,518	-0.08%
2020/12/25	8	25.65	0	25.50	25.65	8	2,465	0.32%
2020/12/24	3	24.73	0	0.00	24.75	3	2,393	0.13%
2020/12/23	2	23.88	2	23.83	23.85	0	2,355	0.00%
2020/12/18	8	24.78	3	24.78	24.75	5	2,311	0.22%
2020/12/17	4	24.91	10	24.65	24.60	-6	2,279	-0.26%
2020/12/16	1	25.20	0	0.00	24.90	1	2,251	0.04%
2020/12/15	2	25.00	0	0.00	24.90	2	2,226	0.09%
2020/12/14	1	25.50	26	25.43	25.40	-25	2,211	-1.13%
2020/12/11	18	25.51	4	25.51	25.20	14	2,198	0.64%
2020/12/10	7	25.86	4	26.20	26.00	3	2,155	0.14%
2020/12/09	14	26.44	9	26.38	26.50	5	2,095	0.24%
2020/12/08	22	26.68	22	26.55	26.95	0	2,015	0.00%
2020/12/07	39	25.92	17	26.34	25.85	22	1,726	1.27%
2020/12/04	10	25.38	19	25.52	25.50	-9	1,540	-0.58%
2020/12/03	21	25.36	5	25.24	25.20	16	1,419	1.13%
2020/12/02	24	24.94	14	24.31	25.30	10	1,241	0.81%
2020/12/01	3	23.00	2	23.15	23.35	1	994	0.10%
2020/11/30	3	23.20	7	23.24	23.00	-4	978	-0.41%
2020/11/27	1	22.65	0	0.00	22.75	1	949	0.11%
2020/11/26	0	0.00	2	22.65	22.65	-2	937	-0.21%
2020/11/25	0	0.00	3	22.93	22.65	-3	923	-0.32%
2020/11/24	3	23.40	9	22.77	22.90	-6	886	-0.68%
2020/11/23	2	22.38	2	22.53	22.40	0	782	0.00%
2020/11/20	0	0.00	3	22.50	22.50	-3	778	-0.39%
2020/11/19	3	22.23	2	22.45	22.20	1	772	0.13%
2020/11/18	1	22.35	0	0.00	22.20	1	760	0.13%
2020/11/17	15	22.49	2	22.48	22.20	13	737	1.76%
2020/11/16	2	22.63	0	0.00	22.80	2	564	0.35%
2020/11/11	1	20.45	0	0.00	20.80	1	435	0.23%
2020/11/09	10	19.90	0	0.00	19.95	10	414	2.41%
2020/11/05	2	20.05	0	0.00	20.05	2	404	0.49%
2020/11/04	0	0.00	3	20.25	20.25	-3	403	-0.74%
2020/10/22	2	20.85	0	0.00	20.85	2	459	0.44%
2020/10/21	8	21.20	0	0.00	21.10	8	460	1.74%
2020/10/20	1	21.05	5	21.05	21.05	-4	463	-0.86%
2020/10/16	0	0.00	1	20.90	20.90	-1	474	-0.21%
2020/10/07	0	0.00	6	21.38	21.45	-6	502	-1.19%
2020/09/25	1	20.15	0	0.00	19.80	1	624	0.16%
2020/09/14	0	0.00	5	22.20	22.20	-5	739	-0.68%
2020/09/11	0	0.00	1	22.15	22.15	-1	763	-0.13%
2020/09/10	11	22.60	0	0.00	22.55	11	839	1.31%
2020/09/07	1	22.60	6	22.68	22.50	-5	890	-0.56%
2020/09/04	0	0.00	8	22.32	22.30	-8	886	-0.90%
2020/08/31	13	22.32	0	0.00	22.30	13	901	1.44%
2020/08/26	0	0.00	3	22.40	22.50	-3	898	-0.33%
2020/08/25	0	0.00	2	22.15	22.25	-2	886	-0.23%
2020/08/24	0	0.00	3	21.55	21.65	-3	875	-0.34%
2020/08/20	3	21.30	0	0.00	20.95	3	872	0.34%
2020/08/19	0	0.00	4	22.35	22.00	-4	863	-0.46%
2020/08/18	0	0.00	1	22.20	21.95	-1	853	-0.12%
2020/08/14	1	21.95	0	0.00	21.95	1	858	0.12%
2020/07/23	0	0.00	0.5	21.95	22.05	-0.5	1,081	-0.05%
2020/07/17	0	0.00	2	21.60	21.60	-2	1,082	-0.18%
2020/07/13	3	22.80	1	22.80	22.75	2	1,085	0.18%
2020/07/10	0	0.00	15	23.22	22.65	-15	1,092	-1.37%
2020/07/09	5	23.60	6	23.30	23.30	-1	1,094	-0.09%
2020/07/08	2	23.20	1	23.30	23.50	1	1,085	0.09%
2020/07/06	22	23.09	0	0.00	23.10	22	1,068	2.06%
2020/07/02	0	0.00	3	22.78	22.70	-3	1,039	-0.29%
2020/07/01	0	0.00	1	22.50	22.55	-1	1,034	-0.10%
2020/06/24	0	0.00	2	22.45	22.40	-2	1,034	-0.19%
2020/06/23	2	22.65	0	0.00	22.65	2	1,039	0.19%
2020/06/19	3	22.83	2	22.83	22.95	1	1,022	0.10%
2020/06/18	0	0.00	4	21.70	22.50	-4	995	-0.40%
2020/06/17	5	22.84	1	22.80	22.05	4	974	0.41%
2020/06/16	1	22.40	4.5	22.40	22.40	-3.5	918	-0.38%
2020/06/10	4	21.43	0	0.00	21.35	4	949	0.42%
2020/06/09	5	21.55	6	21.99	21.60	-1	963	-0.10%
2020/06/05	0	0.00	2	21.30	21.35	-2	988	-0.20%
2020/06/04	1	21.00	0	0.00	21.10	1	995	0.10%
2020/06/01	1	20.55	0	0.00	20.40	1	1,032	0.10%
2020/05/19	1	20.10	1	20.10	20.15	0	1,107	0.00%
2020/05/15	1	20.10	0	0.00	20.10	1	1,112	0.09%
2020/05/14	1	20.40	0	0.00	20.40	1	1,114	0.09%
2020/05/07	0	0.00	1	21.10	21.20	-1	1,143	-0.09%
2020/05/06	4	21.16	1	20.95	20.90	3	1,150	0.26%
2020/05/05	3	23.48	10	23.43	21.60	-7	1,185	-0.59%
2020/05/04	11	21.70	16	21.71	22.05	-5	1,084	-0.46%
2020/04/30	0	0.00	3	20.05	20.05	-3	1,088	-0.28%
2020/04/29	3	20.15	0	0.00	20.10	3	1,126	0.27%
2020/04/15	3	19.95	3	19.90	19.60	0	1,266	0.00%
2020/04/07	0	0.00	7	18.36	18.30	-7	1,870	-0.37%
2020/03/31	2	17.65	2	17.90	17.60	0	2,513	0.00%
2020/03/30	1	18.30	15	17.75	18.30	-14	2,573	-0.54%
2020/03/23	2	15.00	0	0.00	15.20	2	4,116	0.05%
2020/03/19	30	14.70	10	14.70	14.70	20	4,153	0.48%
2020/03/13	1	20.60	1	20.75	20.90	0	4,147	0.00%
2020/03/12	0	22.70	2	23.00	22.85	-2	4,180	-0.05%
2020/03/11	0	0.00	3	23.15	23.10	-3	4,158	-0.07%
2020/03/10	0	0.00	5	23.10	23.45	-5	4,162	-0.12%
2020/03/09	4	23.73	7	24.26	23.50	-3	4,159	-0.07%
2020/03/03	7	24.16	0	0.00	23.95	7	4,121	0.17%
2020/03/02	5	24.03	0	0.00	23.75	5	4,115	0.12%
2020/02/26	1	23.75	0	0.00	24.10	1	4,082	0.02%
2020/02/20	4	23.85	0	0.00	23.85	4	4,038	0.10%
2020/02/14	0	0.00	6	23.98	24.00	-6	4,030	-0.15%
2020/02/12	3	23.70	0	0.00	24.00	3	4,011	0.07%
2020/02/11	3	24.15	3	23.77	23.75	0	4,000	0.00%
2020/02/10	3	23.70	3	24.15	23.75	0	3,984	0.00%
2020/02/07	0	23.50	0	0.00	23.50	0	3,961	0.00%
2020/02/06	0	0.00	1	24.20	23.95	-1	3,951	-0.03%
2020/02/03	0	0.00	2	20.80	23.25	-2	3,826	-0.05%
2020/01/17	1.2	23.25	0	0.00	23.30	1.2	3,722	0.03%
2020/01/14	0	0.00	1	23.35	23.40	-1	3,688	-0.03%
2020/01/09	5	23.45	1	23.50	23.10	4	3,636	0.11%
2020/01/07	1	24.00	2	23.93	24.25	-1	3,551	-0.03%
2020/01/06	1	26.40	0	0.00	25.55	1	3,417	0.03%
2020/01/02	11	28.25	0.7	28.65	28.65	10.3	3,327	0.31%
2019/12/31	1	28.20	0	0.00	28.00	1	3,141	0.03%
2019/12/30	13	28.89	22	29.25	28.30	-9	2,951	-0.30%
2019/12/27	23	28.99	111	28.60	29.05	-88	2,759	-3.19%	大賣/
2019/12/24	3	28.10	0	0.00	28.05	3	2,197	0.14%
2019/12/23	7.1	28.21	14	28.26	28.20	-6.9	2,095	-0.33%
2019/12/20	9	27.59	15.9	27.61	27.55	-6.9	1,878	-0.37%
2019/12/19	8	27.96	9	28.00	27.70	-1	1,677	-0.06%
2019/12/18	25	28.09	17	28.23	27.90	8	1,398	0.57%
2019/12/17	1	27.35	2	27.35	27.35	-1	601	-0.17%
2019/12/13	0	0.00	114	22.65	22.65	-114	541	-21.04%	大賣/鉅額交易
2019/12/10	0	0.00	3	20.45	20.50	-3	484	-0.62%
2019/12/09	0	0.00	3	20.60	20.20	-3	464	-0.65%
2019/12/05	0	0.00	6	19.75	19.85	-6	397	-1.51%
2019/11/15	0	0.00	9	18.60	18.60	-9	389	-2.31%
2019/11/08	1	18.40	0	0.00	18.55	1	399	0.25%
2019/11/04	2	18.50	10	18.75	18.50	-8	410	-1.95%
2019/11/01	10	18.60	0	0.00	18.65	10	416	2.40%
2019/10/30	1	18.50	0	0.00	18.60	1	435	0.23%
2019/10/29	3	18.60	0	0.00	18.60	3	436	0.69%
2019/10/22	9	18.50	0	0.00	18.50	9	566	1.59%
2019/10/16	5	18.30	0	0.00	18.30	5	586	0.85%
2019/10/04	5	19.00	0	0.00	18.95	5	643	0.78%
2019/10/03	0	0.00	2	19.10	18.95	-2	656	-0.30%
2019/10/01	0	0.00	1	19.20	19.10	-1	668	-0.15%
2019/08/29	0	0.00	4	19.00	18.90	-4	714	-0.56%
2019/08/27	0	0.00	0	18.80	18.90	0	713	0.00%
2019/08/26	1	18.70	0	0.00	18.60	1	718	0.14%
2019/08/21	0.5	19.10	0	0.00	19.15	0.5	797	0.07%
2019/08/20	6	19.11	0	0.00	19.05	6	799	0.75%
2019/08/06	0	0.00	1	18.85	19.00	-1	871	-0.11%
2019/08/05	15	19.29	0	0.00	19.25	15	884	1.70%
2019/08/02	8	19.91	0	0.00	19.85	8	890	0.90%
2019/08/01	2	20.30	0	0.00	20.30	2	900	0.22%
2019/07/30	10.2	20.45	0	0.00	20.40	10.2	951	1.07%
2019/07/26	5	20.96	2	21.05	21.15	3	942	0.32%
2019/07/24	0	0.00	6	20.40	20.35	-6	856	-0.70%
2019/07/23	1	20.35	0	0.00	20.35	1	869	0.11%
2019/07/15	0	0.00	6	21.20	21.30	-6	1,011	-0.59%
2019/07/09	3	20.80	0	0.00	20.80	3	1,082	0.28%
2019/07/04	6	21.12	0	0.00	21.00	6	1,114	0.54%
2019/07/02	2	20.80	0	0.00	20.75	2	1,131	0.18%
2019/07/01	10	20.75	3	20.75	20.70	7	1,145	0.61%
2019/06/14	5	20.70	0	0.00	20.70	5	1,373	0.36%
2019/06/12	0	0.00	2	21.15	21.05	-2	1,401	-0.14%
2019/06/11	0	0.00	5	21.30	21.30	-5	1,410	-0.35%
2019/06/05	5	20.70	0	0.00	20.60	5	1,458	0.34%
2019/05/31	0	0.00	1	20.85	20.85	-1	1,773	-0.06%
2019/05/30	0	0.00	1	21.05	20.95	-1	1,779	-0.06%
2019/05/29	3	21.03	1	20.95	21.25	2	1,758	0.11%
2019/05/28	1	20.20	0	0.00	20.20	1	1,703	0.06%
2019/05/15	0	0.00	10	21.00	20.95	-10	1,767	-0.57%
2019/05/10	0	0.00	1	21.20	21.05	-1	1,756	-0.06%
2019/05/09	2	21.25	0	0.00	21.10	2	1,747	0.11%
2019/05/08	4	21.70	4	21.35	21.30	0	1,731	0.00%
2019/05/06	0	0.00	5	21.00	20.90	-5	1,710	-0.29%
2019/04/26	0	0.00	2	21.10	21.05	-2	1,683	-0.12%
2019/04/25	0	0.00	1	21.40	21.35	-1	1,722	-0.06%
2019/04/24	0	0.00	1	21.40	21.40	-1	1,754	-0.06%
2019/04/23	4	21.90	2	21.83	21.65	2	1,749	0.11%
2019/04/22	5	21.25	0	0.00	21.70	5	1,713	0.29%
2019/04/17	5	21.68	1	21.85	21.70	4	1,707	0.23%
2019/04/16	8	21.27	0	0.00	21.50	8	1,776	0.45%
2019/04/15	3	21.20	1	21.15	21.25	2	1,750	0.11%
2019/04/12	1	20.85	0	0.00	20.85	1	1,749	0.06%
2019/04/10	10	21.30	0	0.00	21.45	10	1,705	0.59%
2019/04/03	0	0.00	1	21.70	21.55	-1	1,660	-0.06%
2019/04/01	0	0.00	1	21.65	21.70	-1	1,609	-0.06%
2019/03/29	1	21.50	0	0.00	21.50	1	1,587	0.06%
2019/03/27	1	21.40	0	0.00	21.20	1	1,554	0.06%
2019/03/25	0	0.00	1	20.90	21.00	-1	1,547	-0.06%
2019/03/22	0	0.00	1	21.50	21.40	-1	1,533	-0.07%
2019/03/21	4	21.90	5	21.90	21.85	-1	1,510	-0.07%
2019/03/20	3	21.60	0	0.00	21.50	3	1,456	0.21%
2019/03/19	0	0.00	1	21.50	21.45	-1	1,450	-0.07%
2019/03/18	2	21.65	1	21.65	21.40	1	1,447	0.07%
2019/03/11	0	0.00	1.1	22.03	22.05	-1.1	1,555	-0.07%
2019/03/08	1.2	22.01	0	0.00	21.90	1.2	1,542	0.08%
2019/03/06	3	21.25	0	0.00	22.10	3	1,300	0.23%
2019/02/19	0	0.00	1	20.85	21.10	-1	1,241	-0.08%
2019/02/18	2	20.65	1	20.65	20.65	1	1,231	0.08%
2019/02/15	1	21.20	1	21.35	21.35	0	1,202	0.00%
2019/02/14	1	21.35	1	21.30	21.30	0	1,199	0.00%
2019/02/13	0	0.00	1	21.30	21.35	-1	1,216	-0.08%
2019/02/12	1	21.20	1	21.35	21.30	0	1,222	0.00%
2019/02/11	1	21.15	23	21.31	21.25	-22	1,239	-1.78%
2019/01/29	20	21.25	0	0.00	21.40	20	1,357	1.47%
2019/01/28	1	20.85	2	21.13	21.25	-1	1,342	-0.07%
2019/01/22	1	20.80	3	20.77	20.70	-2	1,335	-0.15%
2019/01/21	0	0.00	1	20.75	20.90	-1	1,353	-0.07%
2019/01/18	1	20.80	2	20.90	20.85	-1	1,364	-0.07%
2019/01/17	3	20.95	2	20.80	20.75	1	1,395	0.07%
2019/01/16	1	20.85	3	21.17	21.35	-2	1,342	-0.15%
2019/01/15	2.2	21.00	0	0.00	21.00	2.2	1,302	0.17%
2019/01/14	3	21.22	1	21.25	21.10	2	1,281	0.16%
2019/01/11	3	20.58	1	20.40	20.90	2	1,202	0.17%
2019/01/10	0	0.00	1	20.60	20.60	-1	1,178	-0.08%
2019/01/09	3	20.73	0	0.00	20.55	3	1,171	0.26%
2019/01/08	3	21.27	1	21.10	20.85	2	1,145	0.17%
2019/01/07	1	20.00	0	0.00	20.00	1	1,043	0.10%
2018/12/27	0	0.00	10	19.50	19.15	-10	1,113	-0.90%
2018/12/24	0	0.00	3	19.25	19.15	-3	1,118	-0.27%
2018/12/21	11	18.75	0	0.00	18.80	11	1,121	0.98%
2018/12/18	1	19.15	0	0.00	18.95	1	1,117	0.09%
2018/12/17	1	19.50	5	19.72	19.50	-4	1,112	-0.36%
2018/12/14	2	19.55	0	0.00	19.55	2	1,112	0.18%
2018/12/13	0	0.00	1	20.10	20.00	-1	1,113	-0.09%
2018/12/11	1	20.45	0	0.00	20.05	1	1,108	0.09%
2018/12/06	0	0.00	1	20.60	20.00	-1	1,102	-0.09%
2018/12/05	11	20.85	10	21.50	21.10	1	1,050	0.10%
2018/12/03	0.2	20.10	0	0.00	20.10	0.2	1,016	0.02%
2018/11/29	0	0.00	1	20.10	20.00	-1	1,046	-0.10%
2018/11/28	1	20.25	0	0.00	19.95	1	1,065	0.09%
2018/11/26	0	0.00	15	19.45	19.60	-15	1,169	-1.28%
2018/11/23	0	0.00	5	19.15	19.00	-5	1,192	-0.42%
2018/11/21	0	0.00	1	19.75	19.70	-1	1,299	-0.08%
2018/11/20	1	20.10	0	0.00	19.85	1	1,342	0.07%
2018/11/15	1	19.05	0	0.00	19.05	1	1,409	0.07%
2018/11/14	0	19.00	0	0.00	18.95	0	1,456	0.00%
2018/11/09	3	19.80	1	19.85	20.25	2	1,444	0.14%
2018/11/08	5	20.45	6	19.95	20.05	-1	1,467	-0.07%
2018/11/07	0	0.00	0.1	19.70	19.70	-0.1	1,466	0.00%
2018/11/06	2	19.45	3	18.83	19.45	-1	1,447	-0.07%
2018/11/02	3	17.48	0	0.00	17.60	3	1,416	0.21%
2018/10/31	2	16.80	0	0.00	16.75	2	1,448	0.14%
2018/10/26	20.5	16.98	0	0.00	16.15	20.5	1,463	1.40%
2018/09/18	9.7	21.39	0	0.00	21.25	9.7	2,040	0.48%
2018/09/17	0.2	21.50	0	0.00	21.45	0.2	2,093	0.01%
2018/09/10	1	21.95	0	0.00	21.85	1	2,236	0.04%
2018/08/29	1	22.10	0	0.00	22.20	1	2,446	0.04%
2018/08/27	0	0.00	4	22.40	22.20	-4	2,523	-0.16%
2018/08/24	1	22.50	2	22.73	22.65	-1	2,544	-0.04%
2018/08/23	0	0.00	1	22.90	22.60	-1	2,537	-0.04%
2018/08/22	0	0.00	17	22.48	22.45	-17	2,530	-0.67%
2018/08/21	0	0.00	1	22.50	22.30	-1	2,507	-0.04%
2018/08/17	0	0.00	6	22.28	22.30	-6	2,444	-0.25%
2018/08/16	0	0.00	25	21.96	22.10	-25	2,450	-1.02%
2018/08/15	0	0.00	4	22.06	22.15	-4	2,410	-0.17%
2018/08/13	0	0.00	1	21.15	21.05	-1	2,346	-0.04%
2018/08/10	2	22.00	0	0.00	21.55	2	2,328	0.09%
2018/08/09	1	21.75	0	0.00	21.65	1	2,323	0.04%
2018/08/08	1	21.55	0	0.00	21.75	1	2,318	0.04%
2018/08/06	1	22.05	7	22.01	21.85	-6	2,331	-0.26%
2018/08/02	0	0.00	1	21.50	21.50	-1	2,306	-0.04%
2018/07/27	0	0.00	5	21.54	21.40	-5	2,366	-0.21%
2018/07/26	0	0.00	3	21.30	21.40	-3	2,336	-0.13%
2018/07/25	0	0.00	5	21.00	21.00	-5	2,313	-0.22%
2018/07/19	0	0.00	1	20.35	20.30	-1	2,291	-0.04%
2018/07/18	6	20.41	3	20.35	20.40	3	2,323	0.13%
2018/07/17	0	0.00	1	20.15	20.20	-1	2,319	-0.04%
2018/07/12	1	21.10	5	20.94	21.05	-4	2,343	-0.17%
2018/07/11	5	20.60	0	0.00	20.55	5	2,336	0.21%
2018/07/09	1	21.10	1	21.20	21.15	0	2,427	0.00%
2018/07/06	11	21.24	11	21.06	21.00	0	2,443	0.00%
2018/07/05	11	21.82	1	21.85	21.50	10	2,440	0.41%
2018/07/04	3	21.97	0	0.00	21.95	3	2,451	0.12%
2018/06/29	0	0.00	1	21.90	21.85	-1	2,451	-0.04%
2018/06/27	0	0.00	5	21.80	21.80	-5	2,513	-0.20%
2018/06/26	0	0.00	2	21.90	21.80	-2	2,532	-0.08%
2018/06/25	3	22.20	0	0.00	22.15	3	2,532	0.12%
2018/06/22	23	22.60	4	22.64	22.70	19	2,537	0.75%
2018/06/21	0	0.00	10	22.50	22.60	-10	2,331	-0.43%
2018/06/20	0	0.00	6	21.95	22.05	-6	2,381	-0.25%
2018/06/15	0	0.00	4	22.08	21.90	-4	2,482	-0.16%
2018/06/14	0	0.00	1	21.95	21.70	-1	2,477	-0.04%
2018/06/13	0	0.00	88	21.86	21.75	-88	2,438	-3.61%
2018/06/07	16	21.85	10	21.90	21.90	6	2,424	0.25%
2018/06/06	16	23.01	5	22.84	22.55	11	2,333	0.47%
2018/06/05	0	0.00	10	22.50	22.50	-10	2,088	-0.48%
2018/06/04	0	0.00	4	22.25	21.90	-4	2,089	-0.19%
2018/06/01	0	0.00	13	22.02	22.00	-13	2,044	-0.64%
2018/05/30	12	21.75	1	21.90	21.75	11	1,997	0.55%
2018/05/24	0	0.00	2	21.55	21.60	-2	1,911	-0.10%
2018/05/22	0	0.00	1	21.00	20.90	-1	1,853	-0.05%
2018/05/21	1	20.95	0	0.00	20.95	1	1,895	0.05%
2018/05/18	0	0.00	1	20.90	21.00	-1	1,903	-0.05%
2018/05/17	3	21.23	2	21.23	21.15	1	1,922	0.05%
2018/05/16	3	20.80	0	0.00	20.80	3	1,887	0.16%
2018/05/15	2	20.95	0	0.00	20.90	2	1,904	0.11%
2018/05/14	1	21.10	0	0.00	21.10	1	1,995	0.05%
2018/05/11	4	21.66	3	21.40	21.35	1	2,012	0.05%
2018/05/09	1	21.95	1	22.05	21.90	0	2,004	0.00%
2018/04/24	0	0.00	4	21.06	20.90	-4	2,109	-0.19%
2018/04/19	3	22.10	20	22.00	22.00	-17	2,091	-0.81%
2018/04/16	3	22.05	0	0.00	22.00	3	2,086	0.14%
2018/04/13	1	22.05	1	22.15	22.10	0	2,076	0.00%
2018/04/10	0	0.00	2	21.70	21.85	-2	2,171	-0.09%
2018/04/09	75	21.75	0	0.00	21.80	75	2,245	3.34%
2018/04/03	1	21.55	1	21.70	21.70	0	2,251	0.00%
2018/03/31	0	0.00	2	21.95	21.80	-2	2,292	-0.09%
2018/03/30	0	0.00	2	21.70	21.70	-2	2,272	-0.09%
2018/03/29	1	21.65	1	21.70	21.60	0	2,290	0.00%
2018/03/28	2	21.60	0	0.00	21.60	2	2,299	0.09%
2018/03/27	0	21.60	0	0.00	21.55	0	2,322	0.00%
2018/03/26	1	21.90	3	21.77	21.65	-2	2,474	-0.08%
2018/03/22	5	21.55	0	0.00	21.80	5	2,343	0.21%
2018/03/20	7	21.18	6	21.20	21.20	1	2,306	0.04%
2018/03/09	0	0.00	7	20.73	20.75	-7	3,059	-0.23%
2018/03/08	9	20.87	0	0.00	20.60	9	3,476	0.26%
2018/02/27	0	0.00	2	20.40	20.30	-2	4,723	-0.04%
2018/02/26	0	0.00	2	20.30	20.30	-2	4,773	-0.04%
2018/02/23	2	20.15	0	0.00	20.15	2	4,926	0.04%
2018/02/08	0	0.00	1	19.25	19.20	-1	5,021	-0.02%
2018/02/07	1	19.40	0	0.00	19.35	1	5,062	0.02%
2018/02/06	0	0.00	2	19.50	18.75	-2	5,149	-0.04%
2018/02/05	1	20.50	0	0.00	20.55	1	5,268	0.02%
2018/01/30	1	21.30	1	21.25	21.05	0	6,141	0.00%
2018/01/29	10	21.20	0	0.00	21.15	10	6,155	0.16%
2018/01/22	0	0.00	1	21.75	21.60	-1	6,421	-0.02%
2018/01/19	10	22.00	0	0.00	21.80	10	6,423	0.16%
2018/01/18	1	21.95	0	0.00	21.90	1	6,343	0.02%
2018/01/17	2	21.63	0	0.00	21.55	2	6,317	0.03%
2018/01/10	2	21.65	0	0.00	21.50	2	6,553	0.03%
2018/01/08	2	22.13	5	22.02	21.80	-3	6,626	-0.05%
2018/01/05	0	0.00	20	22.23	22.15	-20	6,600	-0.30%
2018/01/04	22	22.24	2	22.33	22.25	20	6,572	0.30%