健喬 (4114)-凱基-松山券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
40.35
漲跌
▲0.05
漲幅
+0.12%
成交量
1,451張
產業
上櫃生技醫療類股
256人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

健喬 (4114)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	3	40.40	40.30	-3	1,245	-0.24%
2024/05/17	8	40.18	1.2	40.38	40.25	6.8	1,214	0.56%
2024/05/15	1	39.65	0	0.00	39.70	1	1,208	0.08%
2024/05/14	1.8	39.68	0	0.00	39.65	1.8	1,241	0.14%
2024/05/13	1	39.60	0	0.00	39.55	1	1,239	0.08%
2024/05/10	0	0.00	2	39.55	39.55	-2	1,236	-0.16%
2024/05/06	1.1	39.04	0	0.00	39.10	1.1	1,216	0.09%
2024/04/26	2	38.15	0	0.00	38.10	2	1,213	0.16%
2024/04/23	0	0.00	1	38.00	38.15	-1	1,264	-0.08%
2024/04/22	1	37.90	0	0.00	37.85	1	1,271	0.08%
2024/04/19	2	38.30	0	0.00	37.90	2	1,266	0.16%
2024/04/16	4	38.11	1	38.15	37.95	3	1,257	0.24%
2024/04/15	2	38.70	0.8	38.95	38.65	1.2	1,278	0.09%
2024/04/12	3	39.10	0	0.00	39.10	3	1,289	0.23%
2024/04/10	0	0.00	2	39.40	39.40	-2	1,331	-0.15%
2024/04/09	1	39.70	0	0.00	39.70	1	1,452	0.07%
2024/04/08	0	0.00	2	39.80	39.90	-2	1,450	-0.14%
2024/04/01	3.3	39.94	1	39.75	39.95	2.3	1,452	0.16%
2024/03/29	0	0.00	3	39.35	39.25	-3	1,433	-0.21%
2024/03/28	1.8	39.87	0.9	39.73	39.55	0.9	1,446	0.06%
2024/03/27	0	0.00	9	39.74	39.85	-9	1,441	-0.62%
2024/03/26	0	0.00	1	39.15	38.80	-1	1,468	-0.07%
2024/03/25	0	0.00	0.7	39.30	39.15	-0.7	1,485	-0.04%
2024/03/22	0	38.95	0	0.00	38.95	0	1,500	0.00%
2024/03/19	1	39.15	0	0.00	39.15	1	1,564	0.06%
2024/03/18	1	38.45	0	0.00	38.85	1	1,575	0.06%
2024/03/14	0	39.00	1.1	39.05	39.05	-1.1	1,648	-0.07%
2024/03/13	0	0.00	3	38.67	38.65	-3	1,666	-0.18%
2024/03/11	0	37.65	0	0.00	37.60	0	1,708	0.00%
2024/03/08	1	37.61	8	38.24	37.55	-7	1,864	-0.38%
2024/03/07	0	38.50	0	0.00	38.80	0	1,972	0.00%
2024/02/27	1	39.00	0	0.00	39.05	1	3,451	0.03%
2024/02/22	1	39.10	0	0.00	39.05	1	3,426	0.03%
2024/02/21	3.2	39.36	0	0.00	39.30	3.2	3,421	0.09%
2024/02/19	0	0.00	1	39.35	39.25	-1	3,405	-0.03%
2024/02/15	0	0.00	3	38.45	38.70	-3	3,348	-0.09%
2024/02/02	1	37.60	0	0.00	37.45	1	3,323	0.03%
2024/01/31	0	0.00	1	37.55	37.55	-1	3,338	-0.03%
2024/01/29	0	0.00	0	38.00	37.80	0	3,360	0.00%
2024/01/26	1	37.85	1	37.80	37.75	0	3,360	0.00%
2024/01/25	1	37.90	0	0.00	37.75	1	3,365	0.03%
2024/01/24	1	37.91	0	0.00	37.90	1	3,389	0.03%
2024/01/23	0.6	37.70	0	0.00	37.65	0.6	3,399	0.02%
2024/01/22	0	0.00	0.2	37.55	37.50	-0.2	3,461	0.00%
2024/01/19	0	0.00	1	37.40	37.40	-1	3,470	-0.03%
2024/01/18	2	37.00	0	0.00	37.10	2	3,463	0.06%
2024/01/17	3	37.63	0	0.00	37.40	3	3,431	0.09%
2024/01/10	0	38.40	0	0.00	38.25	0	3,406	0.00%
2024/01/09	2	38.50	1	38.35	38.40	1	3,408	0.03%
2024/01/08	0.1	39.43	0	0.00	39.30	0.1	3,366	0.00%
2024/01/05	1	39.80	0.2	39.55	39.50	0.8	3,347	0.02%
2024/01/04	0	0.00	1	39.20	39.15	-1	3,316	-0.03%
2024/01/03	31	39.92	1	39.10	39.35	30	3,307	0.91%
2023/12/28	0	0.00	1	38.45	38.40	-1	3,157	-0.03%
2023/12/25	0	0.00	2	38.73	38.50	-2	3,137	-0.06%
2023/12/22	2	39.45	0	0.00	39.15	2	3,119	0.06%
2023/12/21	1	39.80	0	0.00	39.75	1	3,101	0.03%
2023/12/19	0	0.00	0.1	39.20	38.95	-0.1	3,013	0.00%
2023/12/18	0	0.00	1	39.60	39.10	-1	2,994	-0.03%
2023/12/15	0	0.00	7	38.67	38.70	-7	2,972	-0.24%
2023/12/13	2	38.90	1	38.70	38.65	1	2,934	0.03%
2023/12/12	4	39.11	0.1	39.15	38.90	3.9	2,911	0.14%
2023/12/11	5	39.99	1	40.40	39.65	4	2,855	0.14%
2023/12/08	0	0.00	1	40.40	40.10	-1	2,830	-0.04%
2023/12/07	2	40.98	0	0.00	40.75	2	2,789	0.07%
2023/12/05	11	41.74	3	42.23	41.50	8	2,718	0.29%
2023/12/04	3	41.88	1.1	42.05	41.95	1.9	2,575	0.07%
2023/12/01	24	40.75	29	41.57	41.30	-5	2,423	-0.21%
2023/11/30	6	40.45	5	40.55	40.20	1	2,155	0.05%
2023/11/29	0	0.00	6.1	41.49	41.10	-6.1	2,056	-0.30%
2023/11/28	35	41.58	38.1	41.77	42.00	-3.1	1,935	-0.16%
2023/11/27	3	41.50	11	41.53	41.55	-8	1,209	-0.66%
2023/11/24	0	0.00	1	37.85	37.80	-1	907	-0.11%
2023/11/22	3	37.80	10	37.74	37.60	-7	893	-0.78%
2023/11/21	0	0.00	9	37.71	37.80	-9	910	-0.99%
2023/11/20	3	37.65	11	37.80	37.65	-8	916	-0.87%
2023/11/17	0	0.00	3	37.65	37.60	-3	918	-0.33%
2023/11/14	5	36.75	0	0.00	36.80	5	931	0.54%
2023/11/13	0.1	36.75	0	0.00	36.60	0.1	948	0.01%
2023/11/10	0.1	37.05	0	0.00	37.00	0.1	950	0.01%
2023/11/09	0	0.00	2	37.50	37.25	-2	960	-0.21%
2023/11/01	1	38.10	0	0.00	37.35	1	1,269	0.08%
2023/10/31	2	37.30	0	0.00	37.55	2	1,287	0.16%
2023/10/30	1.1	38.26	1	38.15	37.90	0.1	1,296	0.01%
2023/10/27	0	0.00	1	37.10	37.40	-1	1,247	-0.08%
2023/10/23	1	36.40	0	0.00	36.05	1	1,293	0.08%
2023/10/19	0.3	36.30	0	0.00	36.00	0.3	1,347	0.02%
2023/10/18	2	35.63	0	0.00	35.65	2	1,367	0.15%
2023/10/17	2	36.30	0	0.00	36.15	2	1,396	0.14%
2023/10/16	0.9	37.00	0	0.00	36.80	0.9	1,448	0.06%
2023/10/13	0	0.00	3	37.10	36.85	-3	1,476	-0.20%
2023/10/05	0	37.70	0	0.00	37.60	0	1,567	0.00%
2023/10/02	0	0.00	1	38.00	37.80	-1	1,670	-0.06%
2023/09/28	1	38.00	0	0.00	37.95	1	1,689	0.06%
2023/09/26	0	0.00	0.1	38.05	37.70	-0.1	1,728	-0.01%
2023/09/22	1	37.20	0.5	37.03	37.20	0.5	1,769	0.03%
2023/09/21	0.1	37.37	0	0.00	37.10	0.1	1,799	0.00%
2023/09/19	0	0.00	2	38.20	38.05	-2	1,897	-0.11%
2023/09/18	2.6	37.79	0	0.00	37.70	2.6	1,919	0.14%
2023/09/15	0.6	37.60	1.3	37.63	37.55	-0.7	1,970	-0.03%
2023/09/14	3	37.75	0	0.00	37.70	3	2,030	0.15%
2023/09/08	1	37.05	0	0.00	37.05	1	2,126	0.05%
2023/09/07	0	0.00	0	37.45	37.40	0	2,138	0.00%
2023/09/01	3	36.57	0	0.00	36.45	3	2,308	0.13%
2023/08/28	2	35.90	5	36.13	35.80	-3	2,413	-0.12%
2023/08/24	2	35.48	0	0.00	35.25	2	2,465	0.08%
2023/08/22	1	36.15	0	0.00	36.15	1	2,515	0.04%
2023/08/21	0	0.00	2	36.30	36.55	-2	2,552	-0.08%
2023/08/17	2	35.15	0	0.00	35.85	2	2,676	0.07%
2023/08/16	3	35.37	0	0.00	35.45	3	2,686	0.11%
2023/08/15	1	35.55	0	0.00	35.75	1	2,715	0.04%
2023/08/14	3	35.57	8	36.05	35.65	-5	2,730	-0.18%
2023/08/11	2	38.73	0	0.00	38.70	2	2,657	0.08%
2023/08/10	1	39.80	0	0.00	39.50	1	2,644	0.04%
2023/08/09	0	0.00	2	39.85	39.70	-2	2,683	-0.07%
2023/08/08	6	40.10	3	40.58	39.90	3	2,795	0.11%
2023/08/07	4	44.24	2	44.05	44.45	2	2,856	0.07%
2023/08/04	1	43.00	0	0.00	43.90	1	2,806	0.04%
2023/08/02	5	43.17	0	0.00	43.10	5	2,867	0.17%
2023/08/01	3	43.48	0	0.00	43.55	3	2,931	0.10%
2023/07/26	2.7	43.35	1	43.30	43.25	1.7	3,622	0.05%
2023/07/25	0	0.00	6	43.65	43.95	-6	3,795	-0.16%
2023/07/24	1	42.95	0	0.00	42.95	1	3,814	0.03%
2023/07/21	1	43.45	0	0.00	43.45	1	3,883	0.03%
2023/07/20	1.6	43.70	6.2	43.61	43.70	-4.6	4,080	-0.11%
2023/07/19	0	0.00	5	44.03	43.90	-5	4,176	-0.12%
2023/07/17	0	0.00	0.2	43.70	43.85	-0.2	4,584	0.00%
2023/07/13	3	42.53	0	0.00	42.50	3	4,870	0.06%
2023/07/10	0	0.00	1	43.30	43.50	-1	5,397	-0.02%
2023/07/07	0.4	43.40	0	0.00	43.40	0.4	5,761	0.01%
2023/07/06	1	43.25	0	0.00	42.85	1	5,753	0.02%
2023/07/05	0	0.00	1	43.00	43.20	-1	5,848	-0.02%
2023/07/04	0	0.00	28	43.21	43.10	-28	5,966	-0.47%
2023/07/03	1	43.75	0.3	43.80	43.65	0.7	6,091	0.01%
2023/06/28	1.4	43.38	1	43.65	43.70	0.4	6,305	0.01%
2023/06/27	5	43.57	2	43.88	43.55	3	6,312	0.05%
2023/06/26	5	43.20	1	42.95	43.25	4	6,296	0.06%
2023/06/21	3.8	42.39	0	0.00	42.15	3.8	6,309	0.06%
2023/06/20	1	42.90	6	42.97	43.00	-5	6,279	-0.08%
2023/06/19	3	44.00	0	0.00	43.90	3	6,249	0.05%
2023/06/16	5	44.47	1	44.75	44.40	4	6,234	0.06%
2023/06/15	1	44.50	6	44.63	44.65	-5	6,288	-0.08%
2023/06/14	0	0.00	0.7	44.85	44.80	-0.7	6,387	-0.01%
2023/06/13	1	44.70	0	0.00	44.75	1	6,449	0.02%
2023/06/12	2	45.03	4	44.95	44.85	-2	6,500	-0.03%
2023/06/09	14	45.34	0	0.00	45.55	14	6,586	0.21%
2023/06/08	0	0.00	0.1	45.15	44.55	-0.1	6,624	0.00%
2023/06/07	2	45.75	5.1	45.86	45.35	-3.1	6,732	-0.05%
2023/06/06	6.6	45.17	1	45.25	45.30	5.6	6,833	0.08%
2023/06/01	2	44.00	0.2	44.10	44.00	1.9	7,260	0.03%
2023/05/31	0.1	44.00	4	43.85	44.45	-3.9	7,420	-0.05%
2023/05/30	1	43.95	3	44.00	43.95	-2	7,506	-0.03%
2023/05/29	1	44.45	0	0.00	44.40	1	7,634	0.01%
2023/05/26	6	44.76	2.2	44.67	44.55	3.8	7,817	0.05%
2023/05/25	1	45.50	7	45.37	45.20	-6	7,913	-0.08%
2023/05/24	3	45.88	10	45.88	45.85	-7	8,236	-0.08%
2023/05/23	1	45.50	19	45.37	45.50	-18	8,478	-0.21%
2023/05/22	5	44.55	0	0.00	44.55	5	8,545	0.06%
2023/05/19	0	0.00	5	44.25	44.20	-5	8,617	-0.06%
2023/05/15	4	44.23	0	0.00	44.10	4	10,171	0.04%
2023/05/12	9.2	44.51	4	44.58	44.85	5.2	10,435	0.05%
2023/05/11	2	45.25	0	0.00	45.25	2	10,758	0.02%
2023/05/10	4	47.40	4	47.03	46.85	0	11,241	0.00%
2023/05/09	2	47.28	0	0.00	46.75	2	11,720	0.02%
2023/05/08	0	0.00	1	48.00	47.50	-1	11,886	-0.01%
2023/05/05	12.4	48.55	1	48.25	48.15	11.4	12,075	0.09%
2023/05/04	1	48.55	3.1	48.95	49.00	-2.1	11,930	-0.02%
2023/05/03	0	0.00	1	47.95	48.10	-1	11,896	-0.01%
2023/05/02	6	48.05	2	48.03	47.95	4	12,059	0.03%
2023/04/28	5	47.90	3	47.72	47.80	2	12,211	0.02%
2023/04/27	1	45.80	0	0.00	45.80	1	12,194	0.01%
2023/04/26	1	46.25	3	45.88	46.30	-2	12,320	-0.02%
2023/04/25	4	47.65	1	48.50	46.40	3	12,432	0.02%
2023/04/24	0	0.00	5	46.69	47.30	-5	12,450	-0.04%
2023/04/21	1	45.15	4	45.63	45.20	-3	12,536	-0.02%
2023/04/20	11	47.08	6	48.03	46.50	5	12,613	0.04%
2023/04/19	3	48.90	6	49.08	48.80	-3	12,677	-0.02%
2023/04/17	0	0.00	9	48.60	48.85	-9	13,291	-0.07%
2023/04/14	3	47.83	8	47.93	47.45	-5	13,336	-0.04%
2023/04/13	57	47.52	53	47.81	47.85	4	13,703	0.03%
2023/04/12	16	47.78	11	47.87	46.95	5	13,914	0.04%
2023/04/11	4	45.90	8	46.01	45.80	-4	14,347	-0.03%
2023/04/10	0	0.00	5	46.31	46.00	-5	14,911	-0.03%
2023/04/07	2	47.25	0	0.00	47.20	2	15,632	0.01%
2023/04/06	1	46.65	5	47.06	46.50	-4	16,785	-0.02%
2023/03/31	6	45.53	5	45.62	45.75	1	17,427	0.01%
2023/03/30	3	46.08	0	0.00	45.65	3	18,029	0.02%
2023/03/29	0	45.85	25.2	45.95	45.95	-25.1	18,545	-0.14%
2023/03/28	0	0.00	1	45.30	44.40	-1	19,187	-0.01%
2023/03/27	0	0.00	3	45.03	45.00	-3	20,402	-0.01%
2023/03/24	5	44.06	4	44.30	44.50	1	21,084	0.00%
2023/03/22	5.3	43.99	3	43.90	43.90	2.3	22,585	0.01%
2023/03/21	2	43.70	6	44.15	43.85	-4	23,877	-0.02%
2023/03/20	3	43.65	3	44.25	43.70	0	24,698	0.00%
2023/03/17	2	44.45	1	44.75	43.50	1	25,794	0.00%
2023/03/16	5	44.15	4	43.94	43.90	1	27,136	0.00%
2023/03/15	4	45.31	2	45.35	45.40	2	28,137	0.01%
2023/03/14	1	44.85	3	45.37	45.25	-2	28,723	-0.01%
2023/03/10	7.3	44.86	0	0.00	44.55	7.3	28,767	0.03%
2023/03/09	6.6	46.79	5	46.30	46.05	1.6	28,666	0.01%
2023/03/08	8	47.29	2.5	47.21	47.05	5.5	28,518	0.02%
2023/03/07	15	48.24	18	47.88	47.75	-3	28,394	-0.01%
2023/03/06	1	48.70	6.5	48.19	48.60	-5.5	28,290	-0.02%
2023/03/03	0	0.00	11	48.40	48.40	-11	28,177	-0.04%
2023/03/02	1	46.75	2	47.50	47.40	-1	28,079	0.00%
2023/03/01	0	0.00	1	48.30	46.90	-1	28,058	0.00%
2023/02/24	1	47.80	3	47.78	47.75	-2	28,020	-0.01%
2023/02/23	1	47.40	10	47.90	48.40	-9	27,889	-0.03%
2023/02/22	4	47.99	4	49.24	47.60	0	27,834	0.00%
2023/02/21	10	48.48	25	48.63	48.90	-15	27,624	-0.05%
2023/02/20	3	47.20	4	47.40	47.20	-1	27,415	0.00%
2023/02/17	1	46.95	0	0.00	46.90	1	27,361	0.00%
2023/02/16	4	47.06	5	47.12	47.15	-1	27,315	0.00%
2023/02/15	3.1	46.99	31	47.79	47.00	-27.9	27,265	-0.10%
2023/02/14	15.1	48.13	5	48.11	48.15	10.1	27,087	0.04%
2023/02/13	15	48.41	11	48.24	48.80	4	26,635	0.02%
2023/02/10	6	47.12	3.1	47.75	46.30	3	26,062	0.01%
2023/02/09	11	47.21	18.1	47.05	46.80	-7.1	25,768	-0.03%
2023/02/08	30.1	47.17	19	46.87	47.40	11.1	25,344	0.04%
2023/02/07	15	45.39	4	45.08	45.95	11	24,736	0.04%
2023/02/06	30	44.46	1	44.40	44.10	29	24,247	0.12%
2023/02/03	1	43.90	1	44.95	43.40	0	24,031	0.00%
2023/02/02	1	44.05	1	43.60	44.10	0	23,776	0.00%
2023/02/01	1	42.65	1	42.45	42.60	0	23,565	0.00%
2023/01/31	8.5	42.89	1	42.85	42.60	7.5	23,426	0.03%
2023/01/30	5	43.75	20	43.40	43.40	-15	23,222	-0.06%
2023/01/17	2.3	44.68	0	0.00	44.80	2.3	23,022	0.01%
2023/01/16	0	0.00	1	44.00	45.30	-1	22,892	0.00%
2023/01/13	3.1	43.99	3	43.97	43.95	0.1	22,776	0.00%
2023/01/12	2.1	43.43	9	43.68	43.55	-6.9	22,618	-0.03%
2023/01/11	1	44.55	24	44.80	44.55	-23	22,398	-0.10%
2023/01/10	16.1	45.75	3	45.53	45.05	13.1	22,217	0.06%
2023/01/09	5	45.79	0	0.00	46.35	5	22,043	0.02%
2023/01/06	68.1	46.13	44	45.06	44.80	24.1	21,755	0.11%
2023/01/05	3	45.88	5	45.44	44.75	-2	21,172	-0.01%
2023/01/04	8	46.62	5	46.00	45.60	3	20,962	0.01%
2023/01/03	15.2	46.60	25	46.78	46.00	-9.9	20,719	-0.05%
2022/12/30	2	48.60	1	49.00	48.70	1	20,303	0.00%
2022/12/29	56	48.18	43	49.35	49.60	13	19,937	0.07%
2022/12/28	27.3	49.10	47	48.26	47.70	-19.7	19,220	-0.10%
2022/12/27	87.2	49.47	86	49.59	49.20	1.2	18,703	0.01%
2022/12/26	105	53.06	110	53.72	53.00	-5	17,936	-0.03%	大買/大賣/
2022/12/23	30	51.51	8	51.75	51.60	22	16,730	0.13%
2022/12/22	7	50.95	12	50.61	51.90	-5	16,072	-0.03%
2022/12/21	58	51.62	33	51.03	50.40	25	15,525	0.16%
2022/12/20	33	49.87	67.2	49.71	50.10	-34.2	15,041	-0.23%
2022/12/19	38	52.91	38	52.62	52.00	0	14,377	0.00%
2022/12/16	23	50.80	28.3	51.24	50.20	-5.3	13,240	-0.04%
2022/12/15	20	51.29	14	51.94	50.80	6	12,817	0.05%
2022/12/14	48	50.38	46	50.78	52.20	2	12,383	0.02%
2022/12/13	39	51.11	48	51.00	51.00	-9	11,549	-0.08%
2022/12/12	55	48.36	61	48.47	48.15	-6	10,331	-0.06%
2022/12/09	146	48.19	131	48.08	48.50	15	9,634	0.16%	大買/大賣/
2022/12/08	71	45.10	58	45.09	46.40	13	8,635	0.15%
2022/12/07	37	43.87	114	43.26	45.10	-77	7,546	-1.02%	大賣/
2022/12/06	46	40.65	57	39.34	41.00	-11	6,731	-0.16%
2022/12/05	47	37.89	56	38.13	38.65	-9	6,303	-0.14%
2022/12/01	2	36.28	2	36.25	36.40	0	6,539	0.00%
2022/11/30	3	35.85	0	0.00	35.90	3	6,768	0.04%
2022/11/28	0	0.00	2	35.95	36.20	-2	7,308	-0.03%
2022/11/25	9	35.80	0	0.00	35.30	9	7,745	0.12%
2022/11/24	3	36.98	0	0.00	36.40	3	8,558	0.04%
2022/11/23	5	36.90	1	37.00	37.10	4	8,674	0.05%
2022/11/22	4	37.01	0	0.00	36.60	4	8,770	0.05%
2022/11/21	3	36.80	1	37.00	36.95	2	8,998	0.02%
2022/11/17	0	0.00	1.1	36.44	36.35	-1.1	10,198	-0.01%
2022/11/16	2	36.05	1	36.15	36.30	1	10,604	0.01%
2022/11/15	1.1	35.49	3	35.25	35.25	-1.9	11,739	-0.02%
2022/11/14	1	35.80	6	36.00	35.75	-5	12,435	-0.04%
2022/11/11	0	0.00	11	36.13	35.90	-11	12,962	-0.08%
2022/11/10	3	35.87	2	35.50	35.30	1	13,028	0.01%
2022/11/09	0	0.00	1	36.50	35.65	-1	13,130	-0.01%
2022/11/08	1	35.90	0	0.00	35.30	1	13,127	0.01%
2022/11/07	1	34.50	0	0.00	34.50	1	13,250	0.01%
2022/11/04	4	34.10	4	34.41	34.10	0	13,377	0.00%
2022/11/03	3	34.10	3	34.10	34.10	0	13,565	0.00%
2022/11/01	1	33.55	0	0.00	33.60	1	13,774	0.01%
2022/10/27	1	32.20	0	0.00	32.25	1	14,146	0.01%
2022/10/26	0	0.00	4	31.50	31.40	-4	14,280	-0.03%
2022/10/25	0	0.00	1	31.40	31.20	-1	14,342	-0.01%
2022/10/24	0	0.00	1	32.35	31.85	-1	14,402	-0.01%
2022/10/21	0	0.00	1.2	32.25	31.70	-1.2	14,550	-0.01%
2022/10/20	3	32.80	0	0.00	33.05	3	14,587	0.02%
2022/10/19	1.1	34.19	0	0.00	33.85	1.1	14,875	0.01%
2022/10/18	1	34.25	0	0.00	33.90	1	15,267	0.01%
2022/10/17	10	33.38	1	33.55	33.80	9	15,449	0.06%
2022/10/14	0	0.00	1	34.90	34.70	-1	15,441	-0.01%
2022/10/13	2.9	33.61	2	32.40	32.40	0.9	15,470	0.01%
2022/10/12	1	34.30	3	34.77	34.70	-2	15,513	-0.01%
2022/10/11	1	34.25	0	0.00	34.15	1	15,612	0.01%
2022/10/07	4	36.56	0	0.00	35.80	4	15,792	0.03%
2022/10/06	0	0.00	10	35.60	35.85	-10	16,075	-0.06%
2022/10/05	5	36.35	3	35.95	35.60	2	16,332	0.01%
2022/10/04	3	36.18	4	36.15	36.40	-1	16,389	-0.01%
2022/10/03	0	0.00	2	35.13	35.40	-2	16,450	-0.01%
2022/09/30	3	34.87	0	0.00	35.65	3	16,493	0.02%
2022/09/29	0	0.00	11	36.01	35.65	-11	16,499	-0.07%
2022/09/28	2.2	35.08	2	35.23	34.00	0.2	16,511	0.00%
2022/09/27	0	0.00	6	35.79	36.05	-6	16,676	-0.04%
2022/09/26	4	35.40	0	0.00	35.00	4	16,714	0.02%
2022/09/23	3	37.00	3	37.57	36.30	0	16,860	0.00%
2022/09/22	3	37.80	4	38.09	37.65	-1	17,337	-0.01%
2022/09/21	4	37.43	10	37.12	37.50	-6	17,598	-0.03%
2022/09/20	5	37.46	24	37.04	37.20	-19	17,765	-0.11%
2022/09/19	5	36.32	0	0.00	36.20	5	17,885	0.03%
2022/09/16	10	37.39	2	37.45	37.00	8	18,239	0.04%
2022/09/15	2	38.58	2	38.70	38.10	0	18,246	0.00%
2022/09/14	13	39.46	4	39.13	38.90	9	18,213	0.05%
2022/09/13	3	39.30	9	39.21	39.50	-6	17,954	-0.03%
2022/09/12	11	38.45	5	38.64	39.10	6	18,058	0.03%
2022/09/08	3	38.27	22	38.46	38.60	-19	17,869	-0.11%
2022/09/07	34	37.48	2	37.80	37.45	32	17,718	0.18%
2022/09/06	5	36.94	2	36.55	36.80	3	17,490	0.02%
2022/09/05	2	38.75	0	0.00	38.05	2	17,235	0.01%
2022/09/02	2	38.63	11	38.88	38.95	-9	17,038	-0.05%
2022/09/01	9	39.39	1	39.20	38.50	8	16,780	0.05%
2022/08/31	22	39.51	14.1	39.78	39.15	7.9	16,307	0.05%
2022/08/30	2	38.20	3	37.90	38.20	-1	15,420	-0.01%
2022/08/29	3	36.95	1	37.15	36.85	2	15,276	0.01%
2022/08/26	14	38.16	14	38.08	37.70	0	15,086	0.00%
2022/08/25	7	38.09	9.6	38.35	38.40	-2.6	14,733	-0.02%
2022/08/24	25	37.52	24.4	37.76	38.60	0.6	14,197	0.00%
2022/08/23	10	37.28	19	37.52	36.25	-9	13,374	-0.07%
2022/08/22	1,553	39.87	1,542	39.96	38.80	11	12,812	0.09%	大買/大賣/
2022/08/19	33	36.71	39.6	36.71	37.80	-6.6	11,549	-0.06%
2022/08/18	62	34.27	81	34.40	34.40	-19	10,791	-0.18%
2022/08/17	6	32.76	12	33.10	32.45	-6	10,213	-0.06%
2022/08/16	2	32.60	16	32.56	32.75	-14	10,044	-0.14%
2022/08/15	8	31.64	3	31.70	31.85	5	9,833	0.05%
2022/08/12	16	32.19	3	31.85	31.75	13	9,737	0.13%
2022/08/11	22	32.90	22	32.86	32.85	0	9,496	0.00%
2022/08/10	1	32.35	6	33.25	33.15	-5	9,336	-0.05%
2022/08/09	1	32.40	16	32.36	32.25	-15	9,134	-0.16%
2022/08/08	18	31.22	3	31.82	32.00	15	9,054	0.17%
2022/08/05	40	32.26	50	32.51	32.45	-10	8,903	-0.11%
2022/08/04	1	31.20	0	0.00	31.60	1	8,694	0.01%
2022/08/03	10	31.23	1	31.30	31.40	9	8,557	0.11%
2022/08/02	9	31.65	0	0.00	31.15	9	8,478	0.11%
2022/08/01	1	31.30	4	31.71	31.80	-3	8,336	-0.04%
2022/07/29	8	31.24	0	0.00	31.20	8	8,250	0.10%
2022/07/28	12	31.66	14	31.93	31.90	-2	8,149	-0.02%
2022/07/27	6	30.94	0	0.00	30.90	6	7,973	0.08%
2022/07/26	20	31.61	28	31.33	31.50	-8	7,878	-0.10%
2022/07/25	20	31.90	27	32.06	32.60	-7	7,561	-0.09%
2022/07/22	26	30.95	34	30.60	31.55	-8	7,174	-0.11%
2022/07/21	8	29.73	0	0.00	29.65	8	6,983	0.11%
2022/07/20	12	30.20	5	30.35	30.10	7	6,930	0.10%
2022/07/19	6	31.50	2	31.25	31.00	4	6,846	0.06%
2022/07/18	5	31.29	1	31.10	31.60	4	6,753	0.06%
2022/07/15	16	32.27	16	32.00	31.70	0	6,673	0.00%
2022/07/14	14	31.91	54	31.96	31.90	-40	6,479	-0.62%
2022/07/13	36	30.83	44	31.20	31.90	-8	6,177	-0.13%
2022/07/12	1	29.50	10	29.77	30.00	-9	5,992	-0.15%
2022/07/11	4	29.60	2	30.05	29.60	2	5,961	0.03%
2022/07/08	2	32.45	37	32.45	32.10	-35	5,857	-0.60%
2022/07/07	29	32.19	8	31.94	32.05	21	5,767	0.36%
2022/07/06	22.1	33.08	2	32.13	31.40	20.1	5,707	0.35%
2022/07/05	15	31.99	17	32.25	33.55	-2	5,586	-0.04%
2022/07/04	18	31.98	3	31.68	32.00	15	5,325	0.28%
2022/07/01	5.1	31.60	13	31.77	31.50	-7.9	5,171	-0.15%
2022/06/30	102.1	34.32	112	34.29	33.05	-9.9	4,930	-0.20%	大買/大賣/
2022/06/29	16	34.42	36	33.80	34.85	-20	4,321	-0.46%
2022/06/28	7	33.81	2	32.28	32.40	5	3,774	0.13%
2022/06/27	4	33.28	8	33.16	33.95	-4	3,544	-0.11%
2022/06/24	7	33.27	7	31.35	33.50	0	3,251	0.00%
2022/06/23	0	0.00	1	31.25	30.90	-1	2,785	-0.04%
2022/06/22	2	30.40	60	29.61	29.85	-58	2,629	-2.21%
2022/06/21	2	29.65	4	29.43	30.15	-2	2,485	-0.08%
2022/06/20	14.2	30.42	35	30.66	29.30	-20.8	2,363	-0.88%
2022/06/17	12	28.40	0	0.00	28.95	12	1,993	0.60%
2022/06/16	0	0.00	1	29.10	28.85	-1	1,952	-0.05%
2022/06/15	1	28.80	0	0.00	28.85	1	1,889	0.05%
2022/06/14	2	28.60	23.2	27.79	28.75	-21.2	1,859	-1.14%
2022/06/13	3	28.25	0	0.00	28.25	3	1,835	0.16%
2022/06/10	0	0.00	3	28.02	28.85	-3	1,784	-0.17%
2022/06/09	1	27.95	0	0.00	27.95	1	1,705	0.06%
2022/06/08	0.1	27.40	1	27.50	27.50	-0.9	1,671	-0.05%
2022/06/06	88	26.87	2	26.83	27.00	86	1,608	5.35%
2022/06/02	2	26.43	0	0.00	26.60	2	1,612	0.12%
2022/06/01	3	26.27	0	0.00	26.50	3	1,625	0.18%
2022/05/31	1	26.30	0	0.00	26.30	1	1,627	0.06%
2022/05/27	1	26.20	0	0.00	26.20	1	1,661	0.06%
2022/05/26	1	26.40	0	0.00	26.15	1	1,672	0.06%
2022/05/24	2	26.40	0	0.00	26.35	2	1,715	0.12%
2022/05/19	1	26.50	0	0.00	26.80	1	1,759	0.06%
2022/05/18	5	26.75	0	0.00	26.80	5	1,772	0.28%
2022/05/17	1	26.60	0	0.00	26.55	1	1,786	0.06%
2022/05/12	0.1	25.50	0	0.00	25.45	0.1	1,750	0.01%
2022/04/29	1.1	27.82	2	27.95	27.40	-0.9	1,702	-0.05%
2022/04/27	0	0.00	1.1	26.86	27.65	-1.1	1,662	-0.07%
2022/04/25	11	27.55	0	28.10	27.30	11	1,620	0.68%
2022/04/22	1	28.05	0	0.00	28.25	1	1,574	0.06%
2022/04/21	2	29.00	6	28.86	28.70	-4	1,524	-0.26%
2022/04/20	1.1	27.01	4	27.55	27.85	-2.9	1,444	-0.20%
2022/04/19	1	27.85	40	27.86	27.95	-39	1,384	-2.82%
2022/04/18	2	29.28	4.6	29.01	28.95	-2.6	1,321	-0.19%
2022/04/15	2	28.20	6	27.50	27.65	-4	1,223	-0.33%
2022/04/14	0	0.00	11	27.29	27.45	-11	1,120	-0.98%
2022/04/13	0	0.00	1	26.85	26.80	-1	1,077	-0.09%
2022/04/12	1	26.15	1	26.55	26.70	0	1,055	0.00%
2022/04/08	2	26.03	1	26.10	26.10	1	1,004	0.10%
2022/04/07	5	25.89	0	0.00	26.00	5	994	0.50%
2022/04/06	1	26.00	0	0.00	26.00	1	983	0.10%
2022/04/01	2	25.48	1	25.45	25.50	1	948	0.11%
2022/03/31	1	25.30	0	0.00	25.10	1	945	0.11%
2022/03/30	0	0.00	27	25.51	25.40	-27	925	-2.92%
2022/03/24	1	24.80	0	0.00	24.90	1	870	0.11%
2022/03/23	0	0.00	1	24.90	24.80	-1	874	-0.11%
2022/03/18	0	0.00	1	24.45	24.40	-1	1,013	-0.10%
2022/03/07	1	24.30	15	24.35	24.35	-14	966	-1.45%
2022/03/04	2	24.95	0	0.00	24.90	2	950	0.21%
2022/03/03	16	25.15	0	0.00	25.15	16	946	1.69%
2022/03/01	4	24.83	0	0.00	24.80	4	915	0.44%
2022/02/25	1	24.70	0	0.00	24.70	1	900	0.11%
2022/02/24	0	0.00	14	24.35	24.15	-14	880	-1.59%
2022/02/21	24	24.94	0	0.00	24.85	24	825	2.91%
2022/02/16	6	24.40	2	24.45	24.50	4	777	0.51%
2022/02/15	0	0.00	1	24.45	24.25	-1	766	-0.13%
2022/02/11	0	0.00	1	24.35	24.30	-1	757	-0.13%
2022/02/09	1	24.05	2	24.00	24.05	-1	725	-0.14%
2022/01/26	0	0.00	2	23.30	23.30	-2	719	-0.28%
2022/01/25	1	23.25	0	0.00	23.30	1	716	0.14%
2022/01/21	0	0.00	1	23.65	23.60	-1	697	-0.14%
2022/01/10	0	0.00	7	24.17	24.15	-7	639	-1.09%
2022/01/07	46	23.94	10	24.08	24.10	36	624	5.76%
2022/01/06	12	23.85	0	0.00	23.75	12	596	2.01%
2022/01/03	2	23.70	1	23.65	23.75	1	574	0.17%
2021/12/30	44	23.65	0	0.00	23.60	44	564	7.80%
2021/12/27	50	23.55	0	0.00	23.60	50	553	9.03%
2021/12/24	1	23.35	6	23.45	23.40	-5	550	-0.91%
2021/12/23	2	23.38	0	0.00	23.40	2	552	0.36%
2021/12/20	0	0.00	2	23.88	23.75	-2	549	-0.36%
2021/12/16	1	23.35	0	0.00	23.45	1	554	0.18%
2021/12/15	6	23.28	0.5	23.50	23.45	5.5	564	0.97%
2021/12/14	4	24.21	10	24.92	23.85	-6	551	-1.09%
2021/12/10	2	22.78	0	0.00	22.75	2	438	0.46%
2021/12/09	12	22.91	24	23.15	22.80	-12	443	-2.71%
2021/12/08	1	22.50	0	0.00	22.60	1	436	0.23%
2021/12/03	2	22.45	0	0.00	22.45	2	448	0.45%
2021/11/25	2	22.65	0	0.00	22.65	2	440	0.45%
2021/11/22	1	22.70	0	0.00	22.70	1	435	0.23%
2021/11/19	1	22.70	0	0.00	22.75	1	435	0.23%
2021/11/18	5	22.75	0.2	22.80	22.75	4.8	434	1.11%
2021/11/16	5	22.69	0	0.00	22.75	5	430	1.16%
2021/11/15	7	22.74	0	0.00	22.80	7	432	1.62%
2021/11/12	4	22.86	0	0.00	22.85	4	437	0.92%
2021/11/11	3	22.97	0	0.00	22.95	3	437	0.69%
2021/11/10	1	23.05	0	0.00	23.15	1	435	0.23%
2021/11/09	2	23.08	0	0.00	23.15	2	437	0.46%
2021/11/08	2	23.15	0	0.00	23.20	2	439	0.46%
2021/11/05	0	0.00	8	23.40	23.35	-8	438	-1.82%
2021/11/04	5	23.04	0	0.00	23.00	5	433	1.17%
2021/11/02	1	22.95	0	0.00	22.95	1	432	0.23%
2021/11/01	0.8	23.10	0	0.00	23.00	0.8	431	0.19%
2021/10/25	2	22.85	0	0.00	22.90	2	434	0.46%
2021/10/21	1	23.00	0	0.00	23.00	1	452	0.22%
2021/10/20	2	23.05	0	0.00	23.00	2	453	0.44%
2021/10/06	0	0.00	0.7	23.10	23.10	-0.7	540	-0.13%
2021/09/29	0	0.00	2	23.45	23.45	-2	548	-0.36%
2021/09/27	2	23.48	1	23.45	23.40	1	557	0.18%
2021/09/24	0	0.00	1	23.20	23.50	-1	563	-0.18%
2021/09/22	1	25.45	0.3	25.50	25.50	0.7	628	0.11%
2021/09/15	1	25.65	0	0.00	25.65	1	603	0.17%
2021/09/10	0	0.00	0.1	25.70	25.60	-0.1	605	-0.02%
2021/09/03	10	25.20	5	25.21	25.25	5	608	0.82%
2021/08/26	0	0.00	1	25.00	25.10	-1	666	-0.15%
2021/08/23	0	0.00	5	24.60	24.80	-5	692	-0.72%
2021/08/19	3	24.47	0	0.00	24.45	3	710	0.42%
2021/08/17	0	0.00	7	24.90	24.85	-7	748	-0.93%
2021/08/09	1	25.35	1	25.50	25.35	0	937	0.00%
2021/08/05	5	25.50	0	0.00	25.50	5	975	0.51%
2021/07/30	0	0.00	1	25.30	25.30	-1	1,032	-0.10%
2021/07/20	0	0.00	4	25.90	25.75	-4	1,141	-0.35%
2021/07/19	0	0.00	4	25.80	25.90	-4	1,134	-0.35%
2021/07/14	3	25.23	0	0.00	25.15	3	1,154	0.26%
2021/07/13	3	25.28	0	0.00	25.35	3	1,165	0.26%
2021/07/12	2	25.70	0	0.00	25.60	2	1,160	0.17%
2021/07/08	10	25.80	0	0.00	25.80	10	1,188	0.84%
2021/07/07	1	25.75	3	25.70	25.80	-2	1,204	-0.17%
2021/07/06	2	25.85	0	0.00	25.80	2	1,218	0.16%
2021/06/29	1	26.05	8	25.91	26.00	-7	1,280	-0.55%
2021/06/28	10	25.30	0	0.00	25.35	10	1,218	0.82%
2021/06/24	20	25.20	0	0.00	25.20	20	1,228	1.63%
2021/06/23	3	25.22	0	0.00	25.15	3	1,242	0.24%
2021/06/22	10	25.10	0	0.00	25.15	10	1,266	0.79%
2021/06/21	2	24.95	0	0.00	24.95	2	1,293	0.15%
2021/06/18	1	25.05	0	0.00	25.05	1	1,314	0.08%
2021/06/16	8	25.21	0	0.00	25.05	8	1,340	0.60%
2021/06/15	0	0.00	0	25.05	25.05	0	1,343	0.00%
2021/06/11	2	25.30	0	0.00	25.10	2	1,348	0.15%
2021/06/09	2	25.03	0	0.00	25.05	2	1,360	0.15%
2021/06/07	2	25.45	0	0.00	25.25	2	1,404	0.14%
2021/06/04	1	24.95	0	0.00	24.90	1	1,405	0.07%
2021/06/03	1	24.95	0	0.00	25.15	1	1,424	0.07%
2021/05/31	0	0.00	1	25.10	25.10	-1	1,433	-0.07%
2021/05/28	0	0.00	1	25.30	25.30	-1	1,428	-0.07%
2021/05/27	1	25.35	0	0.00	25.35	1	1,436	0.07%
2021/05/26	5	25.60	10	25.50	25.35	-5	1,450	-0.34%
2021/05/25	1	25.50	0	0.00	25.25	1	1,439	0.07%
2021/05/24	6	26.22	1	26.20	26.15	5	1,416	0.35%
2021/05/18	0	0.00	3	24.25	24.60	-3	1,327	-0.23%
2021/05/17	1	23.60	1	24.30	23.60	0	1,316	0.00%
2021/05/13	3	24.43	2	24.95	24.40	1	1,287	0.08%
2021/05/12	3	25.13	1	24.90	24.55	2	1,263	0.16%
2021/05/11	11	25.41	0	0.00	25.25	11	1,223	0.90%
2021/04/27	0	0.00	1	26.65	26.75	-1	1,482	-0.07%
2021/04/16	0	0.00	2	26.55	26.45	-2	1,403	-0.14%
2021/04/14	1	25.85	0	0.00	26.10	1	1,395	0.07%
2021/04/09	5	27.19	1	27.25	27.20	4	1,355	0.30%
2021/04/08	0	0.00	2	27.10	27.20	-2	1,370	-0.15%
2021/04/01	1	26.30	0	0.00	26.35	1	1,327	0.08%
2021/03/29	0	0.00	1	26.65	26.60	-1	1,306	-0.08%
2021/03/25	2	26.35	0	0.00	26.35	2	1,289	0.16%
2021/03/24	0	0.00	20	26.90	26.90	-20	1,282	-1.56%
2021/03/23	1	26.60	0	0.00	26.65	1	1,248	0.08%
2021/03/22	21	26.40	0	0.00	26.30	21	1,225	1.71%
2021/03/17	0	0.00	1	26.00	26.00	-1	1,195	-0.08%
2021/03/16	1	26.10	0	0.00	26.05	1	1,190	0.08%
2021/03/11	0	0.00	0.1	26.05	26.05	-0.1	1,186	-0.01%
2021/03/10	0	0.00	14	25.95	25.85	-14	1,154	-1.21%
2021/03/09	0	25.30	0	0.00	25.45	0	1,140	0.00%
2021/03/08	1	25.25	0	0.00	25.30	1	1,148	0.09%
2021/03/05	0	0.00	1	25.60	25.60	-1	1,139	-0.09%
2021/03/04	0	0.00	1	25.50	25.55	-1	1,139	-0.09%
2021/03/03	0	0.00	2	25.55	25.65	-2	1,137	-0.18%
2021/03/02	1	25.55	0	0.00	25.55	1	1,131	0.09%
2021/02/26	5	25.50	8	25.56	25.65	-3	1,120	-0.27%
2021/02/23	0	0.00	7	25.69	25.60	-7	1,112	-0.63%
2021/02/18	0	0.00	3.2	24.59	24.80	-3.2	1,099	-0.29%
2021/02/04	0	0.00	1	24.35	24.30	-1	1,122	-0.09%
2021/01/28	2	24.05	0	0.00	24.05	2	1,128	0.18%
2021/01/27	3	24.40	3	24.88	24.35	0	1,114	0.00%
2021/01/26	710	25.39	3,411	25.02	24.50	-2,701	1,094	-246.79%	大買/大賣/鉅額交易
2021/01/25	2,721	26.05	19	26.00	26.05	2,702	937	288.09%	大買/鉅額交易
2021/01/22	2	23.70	0	0.00	23.70	2	806	0.25%
2021/01/19	2	24.55	0	0.00	24.50	2	787	0.25%
2021/01/15	2	24.60	0	0.00	24.45	2	804	0.25%
2021/01/13	1	24.90	0	0.00	24.85	1	801	0.12%
2021/01/11	0	0.00	0.6	24.70	24.85	-0.6	789	-0.07%
2021/01/06	0	0.00	2	25.00	25.05	-2	802	-0.25%
2021/01/04	1	25.30	0	0.00	25.40	1	814	0.12%
2020/12/31	3	25.85	4	25.65	25.50	-1	806	-0.12%
2020/12/30	2	25.53	0	0.00	25.20	2	756	0.26%
2020/12/25	0	0.00	4	24.90	24.85	-4	741	-0.54%
2020/12/18	4	23.15	3	24.10	24.75	1	847	0.12%
2020/12/14	1	24.95	0	0.00	24.90	1	851	0.12%
2020/12/08	2	25.18	0	0.00	25.15	2	918	0.22%
2020/12/07	4	25.31	0	0.00	25.20	4	966	0.41%
2020/12/04	13	25.55	2	25.55	25.50	11	1,059	1.04%
2020/12/03	1	25.65	6	25.77	25.65	-5	1,306	-0.38%
2020/12/02	0	0.00	16	26.10	26.00	-16	1,301	-1.23%
2020/11/27	2	25.53	0	0.00	25.50	2	1,294	0.15%
2020/11/26	0	0.00	3	25.42	25.45	-3	1,312	-0.23%
2020/11/25	3	25.43	0	0.00	25.30	3	1,330	0.23%
2020/11/18	0.9	25.60	1.3	25.67	25.70	-0.4	1,423	-0.03%
2020/11/16	2	25.53	0	0.00	25.50	2	1,475	0.14%
2020/11/13	0	0.00	1	25.10	25.10	-1	1,507	-0.07%
2020/11/12	3	24.90	0	0.00	24.95	3	1,556	0.19%
2020/11/11	0	0.00	2	24.95	24.95	-2	1,579	-0.13%
2020/11/09	0.8	24.55	0	0.00	24.55	0.8	1,661	0.05%
2020/11/05	1	24.80	0	0.00	24.80	1	1,881	0.05%
2020/10/30	2	24.55	0	0.00	24.25	2	2,039	0.10%
2020/10/28	0	0.00	0.2	24.60	24.50	-0.2	2,308	-0.01%
2020/10/26	1	25.20	0	0.00	24.90	1	2,325	0.04%
2020/10/20	0	0.00	0.3	24.50	24.60	-0.3	2,414	-0.01%
2020/10/15	2	24.48	0	0.00	24.45	2	2,530	0.08%
2020/10/14	0	0.00	3.6	25.08	25.00	-3.6	2,547	-0.14%
2020/09/30	0	0.00	0.6	25.15	25.15	-0.6	3,357	-0.02%
2020/09/29	1	25.10	2	25.30	25.10	-1	3,461	-0.03%
2020/09/28	2	25.05	0	0.00	25.15	2	3,482	0.06%
2020/09/24	4	24.96	0	0.00	25.15	4	3,506	0.11%
2020/09/22	0	0.00	2	26.15	25.70	-2	3,529	-0.06%
2020/09/21	0	0.00	3	26.07	26.05	-3	3,749	-0.08%
2020/09/18	0	0.00	10	26.05	26.00	-10	3,929	-0.25%
2020/09/16	0	0.00	6	26.00	25.75	-6	3,946	-0.15%
2020/09/15	0	0.00	3	25.90	25.90	-3	3,951	-0.08%
2020/09/14	3	25.83	0	0.00	25.85	3	3,997	0.08%
2020/09/11	3.6	26.20	0.1	25.90	25.90	3.5	4,159	0.08%
2020/09/10	5	26.65	0	0.00	26.70	5	4,189	0.12%
2020/09/09	3	26.82	15	26.92	26.90	-12	4,144	-0.29%
2020/09/08	21	27.32	32.2	27.30	27.60	-11.2	4,067	-0.28%
2020/09/07	2	25.90	4	26.00	25.85	-2	3,817	-0.05%
2020/09/03	1	26.05	0	0.00	26.10	1	3,849	0.03%
2020/09/01	9	26.46	1	26.40	26.25	8	3,832	0.21%
2020/08/28	4	27.20	3	27.05	26.85	1	3,797	0.03%
2020/08/27	4	26.71	2	27.00	26.80	2	3,743	0.05%
2020/08/26	1	26.55	0	0.00	26.70	1	3,763	0.03%
2020/08/25	1	26.70	0	0.00	26.70	1	3,744	0.03%
2020/08/24	0	0.00	11.9	26.90	26.85	-11.9	3,749	-0.32%
2020/08/21	0.5	26.50	0	0.00	26.50	0.5	3,743	0.01%
2020/08/20	2	26.58	0	0.00	26.30	2	3,763	0.05%
2020/08/19	3	27.27	1	26.85	26.90	2	3,896	0.05%
2020/08/18	0	0.00	5	27.21	27.05	-5	3,931	-0.13%
2020/08/17	3	26.98	16.1	26.99	26.85	-13.1	3,879	-0.34%
2020/08/14	2	26.95	3.1	26.85	26.90	-1.1	3,847	-0.03%
2020/08/13	5	27.30	5	26.90	27.10	0	3,795	0.00%
2020/08/12	10	27.08	9	26.92	27.00	1	3,751	0.03%
2020/08/11	11	27.13	8	26.99	26.95	3	3,652	0.08%
2020/08/10	5	26.87	4	26.53	26.65	1	3,546	0.03%
2020/08/06	1	25.55	3	25.90	25.55	-2	3,440	-0.06%
2020/08/05	1	26.20	5	26.00	25.70	-4	3,415	-0.12%
2020/08/04	22	26.95	7	26.45	26.30	15	3,385	0.44%
2020/08/03	2	24.38	27	25.44	25.90	-25	3,222	-0.78%
2020/07/30	0	0.00	6	23.70	23.90	-6	3,179	-0.19%
2020/07/29	1	23.40	0	0.00	23.50	1	3,168	0.03%
2020/07/28	2	23.33	0	0.00	22.90	2	3,166	0.06%
2020/07/27	6	23.52	0	0.00	23.20	6	3,144	0.19%
2020/07/24	7	24.49	0	0.00	24.20	7	3,103	0.23%
2020/07/23	6	24.87	0	0.00	24.90	6	3,078	0.19%
2020/07/22	1	25.25	1	25.25	25.30	0	3,056	0.00%
2020/07/21	1	25.00	0	0.00	24.75	1	2,987	0.03%
2020/07/16	2	25.13	0	0.00	25.10	2	2,891	0.07%
2020/07/14	1	25.50	0	0.00	25.50	1	2,832	0.04%
2020/07/13	1	27.65	7	26.94	26.90	-6	2,762	-0.22%
2020/07/10	32	27.09	20	27.32	26.90	12	2,657	0.45%
2020/07/09	4	26.16	4	26.25	26.00	0	2,273	0.00%
2020/07/08	2	26.68	8.6	26.81	27.05	-6.6	2,109	-0.31%
2020/07/07	3	26.65	2	26.80	26.10	1	2,011	0.05%
2020/07/06	3	26.72	6	26.80	26.70	-3	1,976	-0.15%
2020/07/02	5	26.76	9	26.83	26.55	-4	1,910	-0.21%
2020/07/01	4	26.45	2	26.45	26.45	2	1,891	0.11%
2020/06/30	36	27.71	13	27.81	26.90	23	1,882	1.22%
2020/06/29	17	25.99	55	26.16	26.60	-38	1,657	-2.29%
2020/06/24	25	24.40	2	24.60	24.20	23	1,482	1.55%
2020/06/23	0	0.00	1	24.95	24.90	-1	1,470	-0.07%
2020/06/22	6	24.94	0	0.00	24.90	6	1,466	0.41%
2020/06/19	2	24.90	0	0.00	25.10	2	1,459	0.14%
2020/06/18	16	26.28	22	25.96	25.90	-6	1,407	-0.43%
2020/06/17	5	25.10	19	25.01	25.40	-14	1,241	-1.13%
2020/06/16	0	0.00	1	23.95	23.90	-1	1,189	-0.08%
2020/06/15	1	23.75	0	0.00	23.80	1	1,184	0.08%
2020/06/12	0	0.00	2	22.80	23.20	-2	1,170	-0.17%
2020/06/11	1	23.80	4	23.25	23.30	-3	1,170	-0.26%
2020/06/10	7	23.88	0	0.00	24.10	7	1,191	0.59%
2020/06/03	0	0.00	5.4	23.31	23.25	-5.4	1,207	-0.45%
2020/06/02	8	23.08	0	0.00	23.10	8	1,203	0.66%
2020/06/01	0	0.00	1	23.80	23.75	-1	1,165	-0.09%
2020/05/29	5	23.78	0	0.00	23.95	5	1,160	0.43%
2020/05/28	5	24.12	0	0.00	24.20	5	1,149	0.43%
2020/05/27	7	24.47	0	0.00	24.35	7	1,141	0.61%
2020/05/26	56	27.66	52	27.42	25.35	4	1,098	0.36%
2020/05/25	16	25.59	20	25.28	26.40	-4	898	-0.44%
2020/05/19	0	0.00	2	23.90	23.90	-2	814	-0.25%
2020/05/15	2	23.00	0	0.00	23.40	2	797	0.25%
2020/05/14	2	22.85	3	23.13	22.90	-1	795	-0.13%
2020/05/13	0	0.00	3	23.35	23.40	-3	827	-0.36%
2020/05/12	0	0.00	3	23.30	23.40	-3	831	-0.36%
2020/05/08	0	0.00	0.1	23.40	23.45	-0.1	839	-0.01%
2020/05/06	0	0.00	10	24.12	24.35	-10	839	-1.19%
2020/05/05	0	0.00	2	23.00	23.30	-2	802	-0.25%
2020/05/04	0	0.00	8	22.90	23.00	-8	833	-0.96%
2020/04/27	0	0.00	3	22.75	22.80	-3	1,102	-0.27%
2020/04/24	3	22.25	2	22.20	22.20	1	1,094	0.09%
2020/04/23	0	0.00	2	22.03	22.10	-2	1,091	-0.18%
2020/04/22	4	21.51	0	0.00	21.85	4	1,088	0.37%
2020/04/21	6	22.53	7	21.92	21.70	-1	1,086	-0.09%
2020/04/20	0	0.00	8.2	21.81	22.00	-8.2	1,075	-0.76%
2020/04/17	2	21.38	3	21.75	21.40	-1	1,068	-0.09%
2020/04/16	0	0.00	3	21.47	21.45	-3	1,066	-0.28%
2020/04/14	0	0.00	1	21.30	21.30	-1	1,059	-0.09%
2020/04/13	2	21.18	5	21.42	21.20	-3	1,060	-0.28%
2020/04/10	5	21.10	0	0.00	21.00	5	1,055	0.47%
2020/04/08	5	20.35	0	0.00	20.20	5	1,042	0.48%
2020/04/06	0	0.00	10	19.80	20.05	-10	1,033	-0.97%
2020/04/01	11	20.00	3	20.23	19.65	8	1,021	0.78%
2020/03/30	0	0.00	1	18.75	18.70	-1	987	-0.10%
2020/03/27	0	0.00	2	18.58	18.30	-2	983	-0.20%
2020/03/26	0	0.00	1	17.15	17.50	-1	995	-0.10%
2020/03/20	1	16.35	0	0.00	16.40	1	997	0.10%
2020/03/19	0	0.00	3	15.78	15.70	-3	986	-0.30%
2020/03/18	1	17.90	0	0.00	17.35	1	963	0.10%
2020/03/17	1	18.10	1	17.90	17.80	0	962	0.00%
2020/03/11	6	22.76	3	23.03	22.65	3	882	0.34%
2020/03/10	2	22.40	0	0.00	22.50	2	877	0.23%
2020/03/09	0	0.00	2	23.50	22.90	-2	869	-0.23%
2020/03/06	0	0.00	2	23.30	23.10	-2	842	-0.24%
2020/03/05	0	0.00	4	22.83	22.65	-4	843	-0.47%
2020/03/04	0	0.00	1	22.90	22.80	-1	851	-0.12%
2020/03/03	1	22.35	0	0.00	22.30	1	922	0.11%
2020/03/02	1	21.95	2	22.48	22.20	-1	964	-0.10%
2020/02/27	1	22.75	2	23.23	22.75	-1	962	-0.10%
2020/02/26	7	23.21	1	23.35	23.10	6	977	0.61%
2020/02/25	0	0.00	1	23.50	23.35	-1	981	-0.10%
2020/02/20	1	23.60	1	23.60	23.55	0	973	0.00%
2020/02/19	2	23.55	0	0.00	23.60	2	969	0.21%
2020/02/18	0	0.00	7	23.60	23.55	-7	973	-0.72%
2020/02/14	6	23.65	5	23.60	23.65	1	968	0.10%
2020/02/10	0	0.00	7	23.98	23.70	-7	920	-0.76%
2020/02/07	1	23.90	4	24.08	23.90	-3	912	-0.33%
2020/02/06	1	23.90	0	0.00	23.85	1	898	0.11%
2020/02/05	2	24.03	5	24.39	23.85	-3	892	-0.34%
2020/02/04	10	24.03	7	23.81	23.85	3	878	0.34%
2020/02/03	14	24.65	2	24.98	24.20	12	848	1.41%
2020/01/31	15	25.25	1	26.80	24.80	14	846	1.65%
2020/01/30	8	26.00	25	26.35	26.45	-17	761	-2.23%
2020/01/17	1	24.05	0	0.00	24.05	1	587	0.17%
2020/01/14	5	24.10	0	0.00	24.10	5	605	0.83%
2020/01/10	1	24.05	0	0.00	24.05	1	608	0.16%
2020/01/06	1	24.20	2	24.15	24.10	-1	626	-0.16%
2020/01/03	1	24.25	5	24.25	24.20	-4	636	-0.63%
2019/12/26	1	24.30	0	0.00	24.25	1	665	0.15%
2019/12/24	1	24.40	0	0.00	24.55	1	672	0.15%
2019/12/23	2	24.55	0	0.00	24.60	2	685	0.29%
2019/12/20	0	0.00	2	24.80	24.95	-2	657	-0.30%
2019/12/13	2	24.10	0.6	24.05	24.05	1.4	638	0.22%
2019/12/12	4	24.18	30	24.21	24.05	-26	632	-4.11%
2019/12/09	36	24.24	2	24.20	24.30	34	630	5.39%
2019/12/06	0	0.00	1	24.45	24.30	-1	630	-0.16%
2019/12/05	6	24.44	0	0.00	24.40	6	638	0.94%
2019/12/03	0	0.00	1	24.45	24.50	-1	697	-0.14%
2019/12/02	2	24.55	0	0.00	24.55	2	717	0.28%
2019/11/29	5	24.85	1	25.15	24.80	4	711	0.56%
2019/11/28	4	25.45	7	25.51	25.35	-3	699	-0.43%
2019/11/27	2	24.95	0	0.00	25.15	2	624	0.32%
2019/11/26	0.3	24.50	0	0.00	24.50	0.3	614	0.05%
2019/11/25	0	0.00	2	24.65	24.65	-2	607	-0.33%
2019/11/21	0.5	24.25	0	0.00	24.25	0.5	578	0.09%
2019/11/15	5	23.70	1	23.80	23.85	4	588	0.68%
2019/11/14	1	23.95	0	0.00	23.95	1	588	0.17%
2019/11/08	1	24.05	1	24.05	24.00	0	614	0.00%
2019/11/06	4	24.20	0	0.00	24.20	4	636	0.63%
2019/11/01	0	0.00	1	24.35	24.25	-1	635	-0.16%
2019/10/23	1	24.10	3	24.05	24.05	-2	606	-0.33%
2019/10/16	0	0.00	0.2	24.30	24.20	-0.2	601	-0.04%
2019/10/15	6	24.35	0	0.00	24.30	6	596	1.01%
2019/10/09	0	0.00	2	24.75	24.55	-2	590	-0.34%
2019/10/03	1	25.35	0	0.00	25.20	1	605	0.17%
2019/10/02	2	25.60	0	0.00	25.35	2	609	0.33%
2019/10/01	0	0.00	3	25.67	25.65	-3	611	-0.49%
2019/09/27	4	25.83	2	25.60	25.55	2	612	0.33%
2019/09/26	0	0.00	5	26.05	26.05	-5	612	-0.82%
2019/09/19	0	0.00	2	25.40	25.50	-2	591	-0.34%
2019/09/16	0	0.00	2	25.45	25.50	-2	593	-0.34%
2019/09/12	0	0.00	7	25.55	25.55	-7	593	-1.18%
2019/09/09	0	0.00	4	25.85	25.80	-4	595	-0.67%
2019/09/06	5	26.30	3	25.75	25.75	2	587	0.34%
2019/09/05	9	26.04	6	25.95	25.85	3	560	0.54%
2019/09/02	0	0.00	1	25.10	25.05	-1	498	-0.20%
2019/08/30	0	0.00	1	25.25	25.15	-1	506	-0.20%
2019/08/29	1	25.40	0	0.00	25.25	1	508	0.20%
2019/08/28	0	0.00	1	24.90	24.85	-1	476	-0.21%
2019/08/26	1	24.70	0	0.00	24.70	1	480	0.21%
2019/08/23	1	24.90	0	0.00	24.90	1	488	0.20%
2019/08/21	1.1	24.72	0	0.00	25.00	1.1	485	0.22%
2019/08/13	0.3	26.00	0	0.00	25.90	0.3	503	0.05%
2019/08/07	0	0.00	2	24.95	25.00	-2	532	-0.38%
2019/08/06	0	0.00	2	24.80	24.85	-2	541	-0.37%
2019/07/31	0	0.00	1	25.25	25.30	-1	636	-0.16%
2019/07/30	1	25.30	0	0.00	25.25	1	635	0.16%
2019/07/25	0	0.00	10	26.05	26.05	-10	623	-1.61%
2019/07/24	0	0.00	6	26.25	26.25	-6	620	-0.97%
2019/07/23	0	0.00	3	26.25	26.25	-3	626	-0.48%
2019/07/22	0	0.00	5	26.40	26.40	-5	632	-0.79%
2019/07/19	0	0.00	10	26.55	26.55	-10	626	-1.60%
2019/07/18	0	0.00	3	26.72	26.60	-3	625	-0.48%
2019/07/12	0	0.00	4	26.75	26.75	-4	622	-0.64%
2019/07/11	5	26.70	0	0.00	27.00	5	613	0.82%
2019/07/10	0	0.00	1	30.35	30.25	-1	590	-0.17%
2019/07/05	2	30.60	1	30.60	30.65	1	576	0.17%
2019/07/04	2	30.50	1	30.50	30.50	1	597	0.17%
2019/07/02	0	0.00	5	30.41	30.40	-5	596	-0.84%
2019/07/01	4	30.13	0	0.00	30.25	4	595	0.67%
2019/06/27	0	0.00	4	30.05	30.10	-4	600	-0.67%
2019/06/26	1	30.05	1	30.00	30.00	0	606	0.00%
2019/06/25	0	0.00	2	29.88	29.90	-2	627	-0.32%
2019/06/21	2	29.73	2	29.83	29.85	0	643	0.00%
2019/06/20	3	29.78	0	0.00	29.85	3	644	0.47%
2019/06/17	3	29.55	4	29.59	29.65	-1	649	-0.15%
2019/06/14	0	0.00	1	29.50	29.55	-1	656	-0.15%
2019/06/11	3	28.95	3	29.00	29.05	0	676	0.00%
2019/06/06	1	28.65	0	0.00	28.80	1	689	0.15%
2019/06/05	3.4	29.13	3	29.05	29.10	0.4	684	0.06%
2019/06/03	3	29.25	3	29.40	29.50	0	697	0.00%
2019/05/31	3	29.50	3	29.35	29.50	0	696	0.00%
2019/05/30	2	29.60	0	0.00	29.50	2	693	0.29%
2019/05/20	4	30.53	7	30.28	30.20	-3	710	-0.42%
2019/05/16	4	29.05	2	29.38	30.20	2	757	0.26%
2019/05/15	0	0.00	1	30.00	30.25	-1	754	-0.13%
2019/05/14	1	29.60	1	29.75	30.20	0	749	0.00%
2019/05/13	0	0.00	2	30.48	30.20	-2	739	-0.27%
2019/05/10	1	30.00	2	29.70	30.10	-1	713	-0.14%
2019/05/09	1	30.10	1	30.20	30.05	0	698	0.00%
2019/05/08	0	29.90	5	29.80	30.00	-5	669	-0.75%
2019/05/07	0	0.00	2	29.30	29.35	-2	637	-0.31%
2019/05/03	11	29.48	1	29.50	29.55	10	634	1.58%
2019/05/02	3	29.50	3	29.30	29.35	0	642	0.00%
2019/04/29	1	29.40	0	0.00	29.50	1	639	0.16%
2019/04/26	4	29.34	4	29.48	29.45	0	631	0.00%
2019/04/22	3	29.05	3	29.15	29.10	0	630	0.00%
2019/04/19	3	29.00	3	28.90	28.90	0	625	0.00%
2019/04/18	4	29.35	4	28.95	28.90	0	632	0.00%
2019/04/17	5	29.30	5	29.25	29.20	0	639	0.00%
2019/04/16	5	29.25	5	29.15	29.30	0	657	0.00%
2019/04/15	0	0.00	1	29.25	29.30	-1	668	-0.15%
2019/04/12	0	0.00	1	29.10	29.25	-1	729	-0.14%
2019/04/11	1	29.20	0	0.00	29.30	1	764	0.13%
2019/04/10	2	29.63	1	29.50	29.50	1	764	0.13%
2019/04/08	0	0.00	1	29.10	29.10	-1	737	-0.14%
2019/04/01	1	28.95	0	0.00	28.90	1	745	0.13%
2019/03/28	0	0.00	2	29.03	28.90	-2	736	-0.27%
2019/03/22	0	0.00	1	28.10	28.15	-1	759	-0.13%
2019/03/19	5	28.70	5	28.45	28.10	0	766	0.00%
2019/03/18	5	29.05	5	28.70	28.65	0	762	0.00%
2019/03/14	1	28.95	1	29.20	29.10	0	761	0.00%
2019/03/12	1	28.80	0	0.00	29.05	1	756	0.13%
2019/03/11	1	28.90	1	29.00	29.00	0	752	0.00%
2019/03/08	0	0.00	2	29.13	29.20	-2	759	-0.26%
2019/03/07	1	29.05	0	0.00	28.75	1	749	0.13%
2019/02/22	1	28.70	3	28.80	28.80	-2	761	-0.26%
2019/02/19	0	0.00	1	29.30	29.30	-1	744	-0.13%
2019/02/18	1	29.80	3	29.63	29.70	-2	729	-0.27%
2019/02/15	1	29.50	3	29.47	29.15	-2	702	-0.28%
2019/02/14	0	0.00	2	29.00	28.90	-2	662	-0.30%
2019/02/13	1	28.05	0	0.00	27.85	1	631	0.16%
2019/01/28	0	0.00	15	27.67	27.60	-15	647	-2.32%
2019/01/23	1	27.95	2	28.00	28.00	-1	652	-0.15%
2019/01/17	0	0.00	5	27.65	27.65	-5	671	-0.74%
2019/01/16	0	0.00	2	27.75	27.65	-2	687	-0.29%
2019/01/15	1	28.00	0	0.00	27.75	1	695	0.14%
2019/01/11	0	0.00	2	28.40	28.65	-2	699	-0.29%
2019/01/08	0	0.00	2	29.28	29.00	-2	781	-0.26%
2019/01/07	1	28.60	1	28.85	28.85	0	766	0.00%
2019/01/04	5	28.76	4	29.00	28.60	1	761	0.13%
2019/01/03	0	0.00	4	28.49	28.60	-4	735	-0.54%
2019/01/02	1	28.65	1	28.65	28.65	0	778	0.00%
2018/12/28	0	0.00	1	27.50	27.40	-1	783	-0.13%
2018/12/26	0	0.00	1	27.20	27.20	-1	853	-0.12%
2018/12/25	2	27.43	0	0.00	27.60	2	927	0.22%
2018/12/24	1	27.65	0	0.00	27.90	1	925	0.11%
2018/12/20	5	28.30	3	27.85	28.20	2	933	0.21%
2018/12/19	5	28.42	8	28.48	28.50	-3	929	-0.32%
2018/12/18	82	28.47	82	28.59	28.35	0	919	0.00%
2018/12/17	6	28.28	4	28.24	28.05	2	882	0.23%
2018/12/14	0	0.00	1	28.00	28.00	-1	875	-0.11%
2018/12/13	0	0.00	2	27.75	27.85	-2	868	-0.23%
2018/12/12	5	27.40	7	27.45	27.60	-2	866	-0.23%
2018/12/11	5	27.40	6	27.31	27.35	-1	869	-0.11%
2018/12/10	2	27.20	3	27.28	27.30	-1	877	-0.11%
2018/12/07	0	0.00	5	27.89	27.90	-5	893	-0.56%
2018/12/06	0	0.00	4	26.65	26.70	-4	896	-0.45%
2018/12/04	7	27.62	0	0.00	27.50	7	930	0.75%
2018/12/03	3	27.50	9	27.54	27.50	-6	944	-0.64%
2018/11/30	8	27.13	9	27.04	27.10	-1	938	-0.11%
2018/11/29	4	26.86	4	26.71	26.75	0	933	0.00%
2018/11/28	2	26.63	2	26.75	26.75	0	930	0.00%
2018/11/27	9	26.58	5	26.64	26.80	4	928	0.43%
2018/11/26	1	26.05	0	0.00	26.25	1	924	0.11%
2018/11/23	2	26.20	0	0.00	26.00	2	933	0.21%
2018/11/22	3	26.40	0	0.00	26.00	3	936	0.32%
2018/11/21	9	26.22	3	26.30	26.30	6	939	0.64%
2018/11/20	3	26.15	0	0.00	26.20	3	961	0.31%
2018/11/19	4	26.25	5	26.32	26.35	-1	965	-0.10%
2018/11/16	4	26.20	7	26.24	26.20	-3	975	-0.31%
2018/11/15	4	26.05	4	26.05	26.15	0	980	0.00%
2018/11/14	5	26.14	3.1	26.00	26.00	1.9	984	0.19%
2018/11/13	1	25.60	7	25.84	26.25	-6	983	-0.61%
2018/11/12	2	25.70	7	25.85	26.00	-5	973	-0.51%
2018/11/09	4	25.28	2	25.40	25.20	2	974	0.21%
2018/11/08	2	25.20	1	25.05	25.05	1	983	0.10%
2018/11/02	1	25.20	2	25.25	25.20	-1	1,112	-0.09%
2018/10/31	1	25.00	0	0.00	24.95	1	1,225	0.08%
2018/10/23	1	26.80	0	0.00	26.60	1	1,413	0.07%
2018/10/22	3	27.10	0	0.00	27.20	3	1,420	0.21%
2018/10/17	8	27.59	0	0.00	27.45	8	1,454	0.55%
2018/10/16	1	26.60	4	27.05	27.30	-3	1,395	-0.22%
2018/10/11	1	25.65	17.2	26.03	25.65	-16.2	1,428	-1.13%
2018/10/09	13	28.79	1	29.10	28.20	12	1,419	0.85%
2018/10/08	0	0.00	2	28.40	28.40	-2	1,363	-0.15%
2018/10/05	2	27.95	5	28.01	27.90	-3	1,380	-0.22%
2018/10/04	9	28.83	3	28.73	28.50	6	1,463	0.41%
2018/10/03	147	28.38	156	28.52	29.20	-9	1,480	-0.61%	大買/大賣/
2018/10/02	2	27.85	0	0.00	27.60	2	1,423	0.14%
2018/10/01	2	27.60	0	0.00	27.80	2	1,468	0.14%
2018/09/21	0	0.00	0.3	27.65	27.65	-0.3	1,499	-0.02%
2018/09/18	0	27.70	1	27.70	27.60	-1	1,501	-0.07%
2018/09/17	0.8	27.80	0	0.00	27.70	0.8	1,505	0.05%
2018/09/14	3	28.27	2	28.60	28.20	1	1,507	0.07%
2018/09/13	4	28.20	5	28.42	28.30	-1	1,512	-0.07%
2018/09/11	5	27.85	1	27.45	27.80	4	1,515	0.26%
2018/09/10	4	28.14	2	27.75	27.55	2	1,512	0.13%
2018/09/07	2	28.35	2	28.20	27.55	0	1,505	0.00%
2018/09/06	1	27.95	0	0.00	27.90	1	1,501	0.07%
2018/09/04	1	28.15	0	0.00	28.15	1	1,571	0.06%
2018/09/03	3	28.60	3	28.10	28.05	0	1,607	0.00%
2018/08/30	0	0.00	1.1	28.70	28.60	-1.1	1,636	-0.07%
2018/08/27	3	28.40	0	0.00	28.35	3	1,803	0.17%
2018/08/23	0	0.00	7	28.19	28.05	-7	1,869	-0.37%
2018/08/21	3	29.05	6	28.95	29.00	-3	1,885	-0.16%
2018/08/20	1	28.80	0	0.00	28.70	1	1,901	0.05%
2018/08/16	1	29.10	0	0.00	29.15	1	1,952	0.05%
2018/08/15	2	29.70	1	29.55	29.55	1	1,984	0.05%
2018/08/14	3	30.45	1	30.50	30.50	2	2,000	0.10%
2018/08/13	4	30.16	10	29.54	29.85	-6	2,015	-0.30%
2018/08/10	3	31.63	0	0.00	31.25	3	2,022	0.15%
2018/08/09	86	31.75	86	31.88	31.70	0	2,068	0.00%
2018/08/08	4	34.61	2	34.78	34.35	2	2,311	0.09%
2018/08/07	21	34.90	10.4	35.02	34.70	10.6	2,341	0.45%
2018/08/06	108	34.74	104	34.80	35.45	4	2,304	0.17%	大買/大賣/
2018/08/03	16	34.08	1	34.10	34.00	15	2,239	0.67%
2018/08/02	3	33.82	12	33.88	33.80	-9	2,251	-0.40%
2018/08/01	2	33.90	3	33.85	33.75	-1	2,257	-0.04%
2018/07/31	2	33.65	8	33.64	33.60	-6	2,278	-0.26%
2018/07/30	15	33.91	7	34.55	33.85	8	2,309	0.35%
2018/07/27	1	33.75	6	33.82	33.80	-5	2,352	-0.21%
2018/07/26	10	33.43	5	33.76	33.60	5	2,728	0.18%
2018/07/25	4	33.21	17	33.44	33.20	-13	2,989	-0.43%
2018/07/24	5	32.96	2	33.08	32.95	3	2,996	0.10%
2018/07/20	0	0.00	1	33.70	32.85	-1	3,027	-0.03%
2018/07/19	2	32.95	10	32.85	32.75	-8	3,055	-0.26%
2018/07/18	4	33.18	6	32.97	32.95	-2	3,068	-0.07%
2018/07/17	4	33.74	3	33.40	33.25	1	3,073	0.03%
2018/07/16	13	33.78	3	33.55	33.60	10	3,053	0.33%
2018/07/13	1	33.50	0	0.00	33.45	1	3,045	0.03%
2018/07/12	7	33.83	28	33.82	33.90	-21	3,025	-0.69%
2018/07/11	24	33.20	18	33.30	33.55	6	2,937	0.20%
2018/07/10	2	32.03	1	32.25	32.05	1	2,901	0.03%
2018/07/09	11	32.35	6	32.58	32.50	5	2,948	0.17%
2018/07/06	5	30.30	10	30.05	30.55	-5	2,940	-0.17%
2018/07/05	0	0.00	1	30.65	30.35	-1	2,951	-0.03%
2018/07/04	1	30.80	0	0.00	30.55	1	3,005	0.03%
2018/07/03	2	31.50	1	32.10	31.10	1	3,174	0.03%
2018/07/02	2	32.25	15	32.18	32.15	-13	3,254	-0.40%
2018/06/29	0	0.00	1	32.25	32.30	-1	3,262	-0.03%
2018/06/27	4	32.55	4	32.34	32.30	0	3,290	0.00%
2018/06/26	1	32.80	1	32.55	32.55	0	3,388	0.00%
2018/06/22	3	33.20	1	33.30	33.00	2	3,400	0.06%
2018/06/21	0	0.00	1	33.45	33.40	-1	3,430	-0.03%
2018/06/20	2	32.43	3	32.23	32.25	-1	3,430	-0.03%
2018/06/19	2	32.58	0	0.00	32.50	2	3,457	0.06%
2018/06/14	2	33.38	0	0.00	33.20	2	3,521	0.06%
2018/06/13	2	34.45	6	34.12	33.75	-4	3,533	-0.11%
2018/06/12	2	33.80	5	33.80	33.75	-3	3,623	-0.08%
2018/06/11	11	33.86	5	34.02	33.80	6	3,678	0.16%
2018/06/08	1	33.25	1	33.00	33.00	0	3,679	0.00%
2018/06/07	4	33.41	0	0.00	33.25	4	3,665	0.11%
2018/06/06	3	33.60	3	33.85	33.65	0	3,669	0.00%
2018/06/05	4	33.80	2	33.75	33.65	2	3,704	0.05%
2018/06/04	25	34.74	11	35.05	34.35	14	3,699	0.38%
2018/06/01	7	33.86	5	33.49	33.90	2	3,653	0.05%
2018/05/31	0	0.00	2	33.10	32.95	-2	3,601	-0.06%
2018/05/30	2	31.88	0	0.00	31.80	2	3,574	0.06%
2018/05/29	2	32.33	0	0.00	32.35	2	3,554	0.06%
2018/05/28	2	32.48	0	0.00	32.35	2	3,546	0.06%
2018/05/25	5	32.79	2	32.80	32.65	3	3,525	0.09%
2018/05/24	6	33.53	1	34.00	33.40	5	3,497	0.14%
2018/05/23	36	33.72	36	33.75	33.60	0	3,467	0.00%
2018/05/22	6	33.36	5	33.10	32.85	1	3,420	0.03%
2018/05/21	2	33.73	3	33.80	33.65	-1	3,393	-0.03%
2018/05/18	6	33.60	22	33.89	33.65	-16	3,374	-0.47%
2018/05/17	11	33.96	13	33.85	33.60	-2	3,329	-0.06%
2018/05/16	48	35.37	38	35.19	34.70	10	3,257	0.31%
2018/05/15	5	31.92	10	32.61	32.95	-5	2,953	-0.17%
2018/05/14	1	30.85	4	31.58	31.70	-3	2,885	-0.10%
2018/05/11	2	30.93	5	30.60	30.60	-3	2,851	-0.11%
2018/05/10	3	31.13	24	31.49	31.40	-21	2,816	-0.75%
2018/05/09	4	31.13	0	0.00	30.95	4	2,786	0.14%
2018/05/08	12	31.98	4	32.05	31.50	8	2,755	0.29%
2018/05/07	7	32.06	8	32.47	32.00	-1	2,724	-0.04%
2018/05/04	10	31.57	8	31.81	31.80	2	2,672	0.07%
2018/05/03	84	33.40	44	32.99	31.95	40	2,570	1.56%
2018/05/02	12	33.02	20.1	32.48	33.05	-8.1	2,180	-0.37%
2018/04/30	1	30.05	2	30.50	30.05	-1	1,896	-0.05%
2018/04/27	0	0.00	5	29.72	29.45	-5	1,873	-0.27%
2018/04/26	4	29.88	1	30.05	29.35	3	1,864	0.16%
2018/04/25	25	30.36	10	29.84	30.30	15	1,828	0.82%
2018/04/24	4	29.53	17	29.22	29.10	-13	1,763	-0.74%
2018/04/23	1	30.15	5	29.65	29.65	-4	1,744	-0.23%
2018/04/20	0	0.00	1	29.15	29.15	-1	1,759	-0.06%
2018/04/19	1	29.45	11	29.68	29.40	-10	1,755	-0.57%
2018/04/18	1	29.70	0	0.00	29.40	1	1,738	0.06%
2018/04/17	9	29.57	0	0.00	29.20	9	1,731	0.52%
2018/04/16	7	30.49	1	30.60	30.10	6	1,714	0.35%
2018/04/13	17	31.83	15	31.59	31.10	2	1,682	0.12%
2018/04/12	12	31.40	7	31.67	31.70	5	1,614	0.31%
2018/04/11	2	30.98	3	31.62	31.65	-1	1,573	-0.06%
2018/04/10	20	32.10	14	31.13	31.05	6	1,546	0.39%
2018/04/09	48	32.75	62	32.90	32.55	-14	1,485	-0.94%
2018/04/03	3	30.77	15.5	31.03	31.40	-12.5	1,300	-0.96%
2018/04/02	1	29.60	0	0.00	29.55	1	1,203	0.08%
2018/03/31	4	30.05	0	0.00	30.05	4	1,185	0.34%
2018/03/30	25	30.10	2	30.10	30.25	23	1,171	1.96%
2018/03/29	11	30.26	9	30.66	30.55	2	1,148	0.17%
2018/03/28	1	29.30	0	0.00	29.25	1	1,046	0.10%
2018/03/27	2	29.63	3	29.80	29.65	-1	1,034	-0.10%
2018/03/26	69	29.99	70.5	30.18	30.00	-1.5	1,016	-0.15%
2018/03/23	4	28.79	0	0.00	28.70	4	971	0.41%
2018/03/22	4	30.01	1	30.05	29.50	3	944	0.32%
2018/03/21	102	31.47	95	31.59	30.60	7	906	0.77%	大買/
2018/03/20	10	31.09	4	31.00	31.20	6	870	0.69%
2018/03/19	7	30.64	0	0.00	30.70	7	808	0.87%
2018/03/16	5	30.88	7	31.00	30.70	-2	782	-0.26%
2018/03/15	1	30.00	12	29.82	30.70	-11	646	-1.70%
2018/03/14	0	0.00	8.2	29.14	29.30	-8.2	565	-1.45%
2018/03/13	6	28.33	1	28.10	28.05	5	526	0.95%
2018/03/12	12	28.38	0	0.00	28.15	12	516	2.32%
2018/03/09	10	29.35	3	29.67	29.20	7	496	1.41%
2018/03/08	1	28.75	4	28.90	29.00	-3	444	-0.67%
2018/03/07	2	28.85	26.5	28.94	29.30	-24.5	415	-5.89%
2018/03/06	0	0.00	5	28.06	28.10	-5	328	-1.52%
2018/03/01	0	0.00	1	27.25	27.35	-1	308	-0.32%
2018/02/26	1	27.10	1	27.30	27.30	0	299	0.00%
2018/02/06	2	26.23	1	26.65	25.60	1	288	0.35%
2018/02/02	0	0.00	1	27.00	27.00	-1	277	-0.36%
2018/01/31	1	26.70	0	0.00	26.90	1	275	0.36%
2018/01/30	0	0.00	1	26.90	26.90	-1	276	-0.36%
2018/01/25	1	26.50	0	0.00	26.65	1	272	0.37%
2018/01/23	5	26.90	5	26.70	26.70	0	261	0.00%
2018/01/22	1	26.80	0	0.00	26.80	1	259	0.39%
2018/01/19	0	0.00	1	27.50	27.05	-1	256	-0.39%
2018/01/17	7	27.35	0	0.00	27.30	7	251	2.78%
2018/01/16	5	27.82	16.2	28.28	27.60	-11.2	244	-4.59%
2018/01/15	0	0.00	7.1	26.90	26.90	-7.1	202	-3.50%