正文 (4906)-凱基-永康券商分點個股進出

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

正文

(4906)

可現股當沖

股價
33.30
漲跌
▼0.45
漲幅
-1.33%
成交量
1,655張
產業
上市通信網路類股
595人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－凱基-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康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
2024/05/09	1	33.85	0	0.00	33.30	1	6,780	0.01%
2024/05/08	0	0.00	2	33.65	33.75	-2	6,787	-0.03%
2024/05/07	0	0.00	1	33.20	33.15	-1	6,815	-0.01%
2024/04/29	0	0.00	4	33.20	33.25	-4	7,071	-0.06%
2024/04/26	4	32.65	0	0.00	32.80	4	7,230	0.06%
2024/04/24	1.1	32.85	0	0.00	33.00	1.1	7,337	0.01%
2024/04/23	2	32.25	0	0.00	32.55	2	7,404	0.03%
2024/04/22	2	32.10	0	0.00	32.25	2	7,631	0.03%
2024/04/19	0	0.00	1	32.30	32.20	-1	7,766	-0.01%
2024/04/18	2	32.85	0	0.00	33.15	2	7,725	0.03%
2024/04/16	6	33.06	2	32.85	32.70	4	7,740	0.05%
2024/04/12	5	34.50	0	0.00	34.55	5	7,674	0.07%
2024/04/11	1	34.55	0	0.00	34.65	1	7,676	0.01%
2024/04/10	0	0.00	1	34.85	34.70	-1	7,709	-0.01%
2024/04/09	1	34.60	0	0.00	34.05	1	7,659	0.01%
2024/04/08	5.5	34.02	0	0.00	34.05	5.5	7,608	0.07%
2024/04/03	0	0.00	2	33.95	33.95	-2	7,608	-0.03%
2024/04/02	10	34.08	5	34.20	34.10	5	7,621	0.07%
2024/04/01	0	0.00	0	34.50	34.55	0	7,594	0.00%
2024/03/28	21	34.33	0	0.00	34.20	21	7,639	0.27%
2024/03/27	16	34.42	0	0.00	34.40	16	7,680	0.21%
2024/03/26	5	34.85	2	34.90	34.40	3	7,678	0.04%
2024/03/25	5	35.30	0	0.00	35.30	5	7,627	0.07%
2024/03/21	5	34.80	0	0.00	34.80	5	7,663	0.07%
2024/03/20	8	35.00	0	0.00	34.90	8	7,731	0.10%
2024/03/19	2	35.10	0	0.00	35.00	2	7,974	0.03%
2024/03/14	5	34.95	0	0.00	34.90	5	8,679	0.06%
2024/03/12	5	36.20	2	36.20	36.15	3	8,880	0.03%
2024/03/08	0	0.00	0.2	36.15	35.95	-0.2	8,713	0.00%
2024/03/07	5	36.80	1	37.85	36.80	4	8,577	0.05%
2024/03/06	16.6	38.69	0	0.00	38.35	16.6	8,253	0.20%
2024/03/05	12	39.90	14	39.79	39.50	-2	7,969	-0.03%
2024/03/04	2	37.65	40	38.20	38.70	-38	6,493	-0.59%
2024/02/29	0	0.00	5	35.60	35.40	-5	5,991	-0.08%
2024/02/26	1	36.40	0	0.00	36.00	1	5,965	0.02%
2024/02/23	1	36.80	0	0.00	35.90	1	5,955	0.02%
2024/02/21	1	36.25	1	36.20	36.05	0	5,965	0.00%
2024/02/20	1	36.00	0	0.00	35.65	1	5,938	0.02%
2024/02/19	0	0.00	1	36.15	35.95	-1	5,940	-0.02%
2024/02/16	5	35.55	0	0.00	35.65	5	5,922	0.08%
2024/02/15	0	0.00	4	35.18	35.70	-4	5,925	-0.07%
2024/02/02	3.1	36.59	0	0.00	36.00	3.1	5,862	0.05%
2024/02/01	2.1	36.20	6	36.25	36.20	-4	5,732	-0.07%
2024/01/31	2	35.55	0	0.00	35.60	2	5,626	0.04%
2024/01/30	5.1	35.61	0	0.00	35.75	5.1	5,649	0.09%
2024/01/29	3.1	35.80	0	0.00	35.80	3.1	5,636	0.05%
2024/01/26	5	35.00	5	35.15	35.00	0	5,682	0.00%
2024/01/24	2	35.90	0	0.00	35.80	2	5,703	0.04%
2024/01/22	6	35.84	0	0.00	35.85	6	5,625	0.11%
2024/01/19	0	0.00	1	34.90	34.80	-1	5,467	-0.02%
2024/01/18	0	0.00	6	34.85	35.20	-6	5,445	-0.11%
2024/01/17	2	35.25	3	35.33	35.35	-1	5,398	-0.02%
2024/01/16	6	36.00	10	35.99	36.00	-4	5,340	-0.07%
2024/01/15	8	34.95	15	34.80	35.00	-7	5,112	-0.14%
2024/01/09	5	33.15	0	0.00	33.25	5	5,131	0.10%
2024/01/05	2	33.90	0	0.00	33.65	2	5,213	0.04%
2024/01/03	1	34.50	0	0.00	34.15	1	5,289	0.02%
2023/12/29	0	0.00	3	34.55	34.50	-3	5,341	-0.06%
2023/12/28	1	35.20	0	0.00	34.80	1	5,364	0.02%
2023/12/27	10	34.60	1	34.55	34.55	9	5,396	0.17%
2023/12/26	0	0.00	1	34.85	34.85	-1	5,538	-0.02%
2023/12/25	6	34.80	0	0.00	34.60	6	5,548	0.11%
2023/12/15	5	36.25	22	36.57	36.20	-17	5,810	-0.29%
2023/12/14	2	36.88	5	37.15	36.90	-3	5,830	-0.05%
2023/12/13	28	36.10	11	36.54	36.35	17	5,593	0.30%
2023/12/12	1	35.80	12	35.78	35.75	-11	5,399	-0.20%
2023/12/11	11	34.30	2	34.35	34.30	9	5,452	0.17%
2023/12/08	3	35.77	6	35.63	35.70	-3	5,430	-0.06%
2023/12/06	1	34.20	1	34.45	34.15	0	5,386	0.00%
2023/11/29	0	0.00	1	34.30	34.20	-1	6,567	-0.02%
2023/11/28	1	34.30	5	34.40	34.40	-4	6,905	-0.06%
2023/11/27	0	0.00	2	34.03	33.55	-2	7,100	-0.03%
2023/11/21	2	34.85	5	35.05	34.60	-3	9,605	-0.03%
2023/11/20	1	34.20	0	0.00	34.30	1	9,947	0.01%
2023/11/15	5	33.10	0	0.00	33.10	5	11,172	0.04%
2023/11/14	0	0.00	6	33.15	33.15	-6	11,272	-0.05%
2023/11/13	0	0.00	12	32.75	32.75	-12	11,342	-0.11%
2023/11/09	5	33.00	0	0.00	32.90	5	11,392	0.04%
2023/11/07	6	33.50	0	0.00	33.45	6	11,416	0.05%
2023/11/06	10	33.80	0	0.00	33.90	10	11,542	0.09%
2023/11/03	1	34.75	17	34.67	34.25	-16	11,956	-0.13%
2023/10/31	1	33.05	0	0.00	32.60	1	12,232	0.01%
2023/10/27	5	33.05	0	0.00	33.15	5	12,454	0.04%
2023/10/26	5	33.15	0	0.00	33.05	5	12,636	0.04%
2023/10/25	6	34.00	0	0.00	33.70	6	12,669	0.05%
2023/10/24	1	33.90	0.3	33.49	34.00	0.7	12,726	0.01%
2023/10/23	0	0.00	0.2	33.36	33.25	-0.2	12,772	0.00%
2023/10/19	0	0.00	1	33.60	33.65	-1	12,976	-0.01%
2023/10/17	5.1	34.20	0	0.00	33.85	5.1	13,017	0.04%
2023/10/16	6	34.60	0	0.00	34.60	6	13,098	0.05%
2023/10/13	12	35.40	1	35.80	35.35	11	13,160	0.08%
2023/10/12	5	35.40	5	35.30	35.90	0	13,254	0.00%
2023/10/11	0	0.00	5	36.10	36.00	-5	13,271	-0.04%
2023/10/05	0	0.00	2	37.50	37.00	-2	13,382	-0.01%
2023/10/02	6	37.75	18	37.61	37.85	-12	13,683	-0.09%
2023/09/27	6	36.65	0	0.00	36.70	6	14,035	0.04%
2023/09/26	0.1	37.80	0	0.00	37.25	0.1	14,314	0.00%
2023/09/25	0.1	37.51	16	37.40	37.60	-15.9	14,810	-0.11%
2023/09/22	1	36.00	0	0.00	36.05	1	15,164	0.01%
2023/09/21	7	35.99	2	35.95	35.65	5	15,371	0.03%
2023/09/20	5	37.23	0	0.00	36.60	5	15,626	0.03%
2023/09/19	0	0.00	2	38.05	37.35	-2	15,530	-0.01%
2023/09/18	9	37.19	0	0.00	37.10	9	15,394	0.06%
2023/09/15	0	0.00	1	37.50	37.05	-1	15,333	-0.01%
2023/09/14	2	38.35	1.1	38.27	38.05	0.9	15,132	0.01%
2023/09/13	0.1	37.55	2	37.55	37.70	-1.9	14,807	-0.01%
2023/09/12	0	0.00	2.1	37.06	37.45	-2.1	14,717	-0.01%
2023/09/11	1	36.40	0.2	36.23	36.25	0.8	14,568	0.01%
2023/09/07	3	37.18	2	37.10	37.05	1	14,692	0.01%
2023/09/06	3	37.88	22	37.94	37.95	-19	14,398	-0.13%
2023/09/05	1	36.80	0	0.00	36.50	1	13,995	0.01%
2023/09/04	5.1	36.40	0	0.00	36.20	5.1	13,935	0.04%
2023/09/01	7	38.01	12	37.45	37.05	-5	13,756	-0.04%
2023/08/31	1	36.85	0	0.00	37.30	1	13,628	0.01%
2023/08/30	1	36.85	3	36.40	36.95	-2	13,760	-0.01%
2023/08/29	2	35.95	1	36.15	36.25	1	13,590	0.01%
2023/08/28	26.2	37.95	1	36.05	35.90	25.2	13,326	0.19%
2023/08/25	3.3	38.12	28	37.70	37.50	-24.7	12,166	-0.20%
2023/08/24	9.1	36.11	1	35.18	35.40	8.1	11,315	0.07%
2023/08/23	2.2	35.21	2	35.28	35.55	0.2	10,998	0.00%
2023/08/22	1	34.90	6	34.09	34.30	-5	10,496	-0.05%
2023/08/21	2	33.10	22	34.55	34.50	-20	10,182	-0.20%
2023/08/18	0	0.00	20	33.65	32.95	-20	9,725	-0.21%
2023/08/15	0	0.00	6	33.15	33.25	-6	9,564	-0.06%
2023/08/14	6	32.65	0	0.00	32.65	6	9,629	0.06%
2023/08/10	0	0.00	10	33.65	33.35	-10	9,491	-0.11%
2023/08/09	37.1	34.27	37	33.72	33.55	0.1	9,344	0.00%
2023/08/08	0	0.00	1	33.05	33.15	-1	8,915	-0.01%
2023/08/07	0	0.00	2	32.90	33.45	-2	8,858	-0.02%
2023/08/04	2	32.80	13	32.68	32.90	-11	8,737	-0.13%
2023/08/02	1	31.65	0	0.00	31.40	1	8,557	0.01%
2023/07/31	0	0.00	18	32.20	32.10	-18	8,343	-0.22%
2023/07/28	0.1	31.50	0	0.00	31.50	0.1	8,268	0.00%
2023/07/25	10	32.15	0	0.00	31.90	10	8,170	0.12%
2023/07/21	0	0.00	3	31.40	31.40	-3	7,964	-0.04%
2023/07/19	20.1	32.77	0	0.00	31.60	20.1	7,881	0.25%
2023/07/18	0	0.00	3	32.30	32.25	-3	7,838	-0.04%
2023/07/14	1	33.00	4	33.00	32.75	-3	7,654	-0.04%
2023/07/13	10	33.10	10	32.55	32.55	0	7,621	0.00%
2023/07/12	3	32.35	7	32.25	32.10	-4	7,580	-0.05%
2023/07/11	9	32.38	0	0.00	32.40	9	7,560	0.12%
2023/07/10	2	32.73	0	0.00	32.80	2	7,535	0.03%
2023/07/07	10	34.08	0	0.00	33.55	10	7,398	0.14%
2023/07/06	15	34.32	1	33.70	33.65	14	7,318	0.19%
2023/07/05	0	0.00	12	33.38	33.15	-12	6,999	-0.17%
2023/07/04	12.1	33.18	10	33.30	33.40	2.1	6,832	0.03%
2023/07/03	33.2	33.96	34	34.48	34.45	-0.8	6,528	-0.01%
2023/06/30	11	33.02	22	32.75	33.05	-11	5,960	-0.18%
2023/06/29	13	31.32	20	31.74	31.50	-7	5,502	-0.13%
2023/06/28	15	31.50	12	31.23	31.25	3	5,288	0.06%
2023/06/26	1	30.00	1	30.00	30.05	0	5,017	0.00%
2023/06/21	2	30.20	40	30.25	30.25	-38	5,082	-0.75%
2023/06/20	2	30.05	0	0.00	30.15	2	5,100	0.04%
2023/06/19	6	30.05	0	0.00	30.05	6	5,111	0.12%
2023/06/16	6	30.65	11	30.65	30.50	-5	5,096	-0.10%
2023/06/15	6	30.90	1	31.00	30.90	5	5,072	0.10%
2023/06/14	2	31.25	15	30.65	31.40	-13	4,996	-0.26%
2023/06/13	5	31.35	0.8	31.55	31.50	4.3	4,718	0.09%
2023/06/12	18	31.37	0	0.00	31.30	18	4,671	0.39%
2023/06/08	3	31.12	0	0.00	31.15	3	4,632	0.06%
2023/06/07	0.1	31.65	0	0.00	31.65	0.1	4,632	0.00%
2023/06/06	21	32.10	0	0.00	32.00	21	4,564	0.46%
2023/06/05	23	33.13	3.8	32.50	33.45	19.2	4,354	0.44%
2023/06/01	0	0.00	22	31.64	31.60	-22	3,984	-0.55%
2023/05/31	5	31.51	0	0.00	31.40	5	3,966	0.13%
2023/05/30	30	31.25	0	0.00	31.15	30	3,928	0.76%
2023/05/24	5	30.55	1	30.70	30.65	4	3,684	0.11%
2023/05/22	0	0.00	0	30.40	30.50	0	3,637	0.00%
2023/05/19	0	0.00	1	30.00	30.05	-1	3,618	-0.03%
2023/05/16	5	29.65	0	0.00	29.70	5	3,412	0.15%
2023/05/08	2	29.40	0	0.00	29.50	2	3,230	0.06%
2023/05/03	0	0.00	1	31.20	30.80	-1	3,100	-0.03%
2023/05/02	0	0.00	10	31.00	31.00	-10	3,067	-0.33%
2023/04/28	3	31.10	2	30.95	31.00	1	3,047	0.03%
2023/04/25	0	0.00	5	30.75	30.80	-5	2,993	-0.17%
2023/04/24	0	0.00	1	31.35	31.50	-1	2,948	-0.03%
2023/04/21	0	0.00	1	32.00	30.80	-1	2,923	-0.03%
2023/04/20	1	31.95	0	0.00	32.10	1	2,812	0.04%
2023/04/19	15	32.50	0	0.00	32.50	15	2,764	0.54%
2023/04/17	5	32.40	0.5	32.20	32.35	4.5	2,630	0.17%
2023/04/14	3	31.80	0	0.00	31.65	3	2,536	0.12%
2023/04/13	0	0.00	1	31.75	31.60	-1	2,479	-0.04%
2023/04/12	1	31.50	2	31.80	31.80	-1	2,441	-0.04%
2023/04/11	2	31.15	1.3	31.42	31.35	0.8	2,377	0.03%
2023/04/10	0	0.00	6	30.70	30.65	-6	2,219	-0.27%
2023/04/06	0	0.00	3.3	31.10	31.40	-3.3	2,130	-0.15%
2023/03/31	1	31.05	4	30.81	30.90	-3	2,069	-0.14%
2023/03/29	0	0.00	3.3	30.83	30.50	-3.3	1,954	-0.17%
2023/03/28	0	30.25	0	0.00	30.25	0	1,916	0.00%
2023/03/27	1	30.65	3.2	30.40	30.20	-2.2	1,860	-0.12%
2023/03/24	0	29.75	4	29.93	29.85	-4	1,797	-0.22%
2023/03/22	0	0.00	2	29.30	29.30	-2	1,695	-0.12%
2023/03/21	0	0.00	3	29.28	29.25	-3	1,674	-0.18%
2023/03/20	0	28.90	6	29.03	29.15	-6	1,639	-0.37%
2023/03/17	0	28.55	2	28.50	28.40	-2	1,656	-0.12%
2023/03/14	0	0.00	2	28.70	28.75	-2	1,571	-0.13%
2023/03/13	1	28.25	0	0.00	28.25	1	1,521	0.07%
2023/03/10	0	0.00	10	28.40	28.50	-10	1,517	-0.66%
2023/03/09	1	28.70	0	0.00	28.25	1	1,486	0.07%
2023/03/08	0	0.00	2	28.70	28.65	-2	1,476	-0.14%
2023/03/03	0	0.00	5	28.10	28.10	-5	1,447	-0.35%
2023/03/01	3	27.70	0	0.00	27.65	3	1,483	0.20%
2023/02/22	0	0.00	2	27.75	27.75	-2	1,610	-0.12%
2023/02/21	3	28.00	0	0.00	28.00	3	1,641	0.18%
2023/02/20	3	28.05	0	0.00	28.15	3	1,645	0.18%
2023/02/17	0	0.00	1	27.85	28.05	-1	1,656	-0.06%
2023/02/15	0	0.00	2	27.70	27.60	-2	1,723	-0.12%
2023/02/13	0	0.00	5	27.45	27.80	-5	1,843	-0.27%
2023/02/10	7	27.71	2	28.00	27.55	5	1,908	0.26%
2023/02/06	0	28.30	0	0.00	28.10	0	1,897	0.00%
2023/02/03	0	0.00	5	28.10	28.00	-5	1,882	-0.27%
2023/02/02	1	28.10	1	28.05	28.10	0	1,875	0.00%
2023/02/01	1	28.10	0	0.00	27.95	1	1,856	0.05%
2023/01/31	0	0.00	2	27.40	27.60	-2	1,815	-0.11%
2023/01/30	2	27.20	0	0.00	27.20	2	1,819	0.11%
2023/01/13	1	27.15	0	0.00	26.85	1	1,860	0.05%
2023/01/10	5	27.70	0	0.00	27.70	5	1,888	0.26%
2023/01/09	5	28.10	0	0.00	27.95	5	1,911	0.26%
2023/01/06	5	27.85	0	0.00	27.85	5	1,930	0.26%
2023/01/05	0	0.00	6	28.20	27.90	-6	1,978	-0.30%
2023/01/04	0	0.00	5	27.95	28.00	-5	2,002	-0.25%
2022/12/30	0	0.00	5	27.60	27.40	-5	2,049	-0.24%
2022/12/29	5	26.95	1	26.65	26.95	4	2,046	0.20%
2022/12/23	0	0.00	0.3	27.15	27.35	-0.3	2,258	-0.01%
2022/12/20	2	27.10	0	0.00	26.75	2	2,501	0.08%
2022/12/16	0	0.00	6	27.74	27.55	-6	2,883	-0.21%
2022/12/15	2	28.15	0	0.00	28.10	2	3,731	0.05%
2022/12/13	1	28.25	0	0.00	28.10	1	3,879	0.03%
2022/12/09	0	0.00	5	28.90	28.60	-5	3,901	-0.13%
2022/12/08	0	0.00	0.5	28.18	28.30	-0.5	3,854	-0.01%
2022/12/07	2	28.15	0	0.00	28.00	2	3,876	0.05%
2022/12/02	0	0.00	0.3	28.90	28.75	-0.3	4,012	-0.01%
2022/11/29	0	0.00	7	28.79	28.80	-7	4,494	-0.16%
2022/11/28	1	27.95	0.2	28.21	28.15	0.9	4,551	0.02%
2022/11/25	0	0.00	1	28.40	28.00	-1	4,605	-0.02%
2022/11/22	5	28.90	11	28.54	28.75	-6	4,647	-0.13%
2022/11/21	0	0.00	3	28.27	28.15	-3	4,669	-0.06%
2022/11/18	0	0.00	2	28.20	28.00	-2	4,728	-0.04%
2022/11/17	0	0.00	8	28.21	28.15	-8	4,766	-0.17%
2022/11/11	4	28.20	2	27.80	27.75	2	5,232	0.04%
2022/11/09	2	27.78	5	27.95	27.85	-3	5,185	-0.06%
2022/11/08	4	27.76	0	0.00	27.60	4	5,145	0.08%
2022/11/04	0	0.00	120	26.56	26.70	-120	5,118	-2.34%	大賣/鉅額交易
2022/10/25	1	26.05	0	0.00	26.05	1	5,343	0.02%
2022/10/21	5	26.65	0	0.00	26.60	5	5,405	0.09%
2022/10/20	5	26.75	0	0.00	27.65	5	5,439	0.09%
2022/10/17	5	26.90	0	0.00	27.15	5	5,502	0.09%
2022/10/14	0	0.00	1	27.35	27.65	-1	5,498	-0.02%
2022/10/13	1	26.65	0	0.00	26.50	1	5,516	0.02%
2022/10/12	1	27.45	0	0.00	27.85	1	5,529	0.02%
2022/10/05	5	28.05	0	0.00	28.10	5	5,670	0.09%
2022/10/04	0	0.00	31	27.60	27.95	-31	5,623	-0.55%
2022/09/30	4	26.70	4	26.35	26.70	0	5,819	0.00%
2022/09/29	7	26.55	2	26.80	26.75	5	5,829	0.09%
2022/09/28	37	26.66	12	26.57	26.05	25	5,836	0.43%
2022/09/27	5	27.52	4	26.90	27.60	1	5,759	0.02%
2022/09/26	39	28.45	64	27.73	27.50	-25	5,709	-0.44%
2022/09/23	46	29.55	9	29.58	29.30	37	5,662	0.65%
2022/09/22	76	31.09	9	31.58	30.40	67	5,462	1.23%
2022/09/21	0	0.00	3.1	30.79	31.05	-3.1	4,633	-0.07%
2022/09/20	2	30.00	2	30.00	30.00	0	4,514	0.00%
2022/09/19	0	0.00	14	30.17	30.10	-14	4,559	-0.31%
2022/09/16	6	30.89	0	0.00	30.70	6	4,572	0.13%
2022/09/13	1	31.10	1	31.85	31.10	0	4,764	0.00%
2022/09/08	0	0.00	8	31.85	31.90	-8	4,791	-0.17%
2022/09/07	0	0.00	110	31.37	31.65	-110	4,920	-2.24%	大賣/鉅額交易
2022/09/06	2	31.73	0	0.00	31.55	2	5,563	0.04%
2022/09/05	180	32.92	13	32.87	32.25	167	5,576	2.99%	大買/鉅額交易
2022/09/02	0	0.00	4	32.00	31.95	-4	5,255	-0.08%
2022/09/01	1	31.45	0	0.00	31.85	1	5,214	0.02%
2022/08/31	8	31.58	0	0.00	31.70	8	5,184	0.15%
2022/08/30	0	0.00	13.2	31.47	31.45	-13.2	5,187	-0.25%
2022/08/29	0	0.00	3	31.12	31.30	-3	5,267	-0.06%
2022/08/26	1	31.95	2	31.95	31.70	-1	5,373	-0.02%
2022/08/25	0	0.00	25	31.55	31.55	-25	5,370	-0.47%
2022/08/24	2	31.75	0	0.00	31.10	2	5,343	0.04%
2022/08/23	5	31.40	6	31.11	31.50	-1	5,328	-0.02%
2022/08/22	9	31.29	15	31.25	31.10	-6	5,227	-0.11%
2022/08/19	2	31.13	12	31.00	31.10	-10	5,150	-0.19%
2022/08/18	15	30.19	9	30.32	30.25	6	4,994	0.12%
2022/08/17	2	29.50	8	29.40	29.60	-6	4,855	-0.12%
2022/08/16	3	29.38	1	29.40	29.35	2	4,857	0.04%
2022/08/15	3	29.00	3	29.20	29.20	0	4,859	0.00%
2022/08/12	3	29.05	0	0.00	29.15	3	4,912	0.06%
2022/08/11	3	29.20	0	0.00	29.10	3	4,919	0.06%
2022/08/10	0	0.00	1	29.50	29.50	-1	4,931	-0.02%
2022/08/09	0	0.00	0.5	29.05	29.35	-0.5	4,915	-0.01%
2022/08/08	1	28.80	0	0.00	28.90	1	4,904	0.02%
2022/08/05	19	29.42	10	29.11	29.15	9	4,875	0.18%
2022/08/02	1	29.90	0	0.00	29.65	1	4,845	0.02%
2022/08/01	0	0.00	2	30.28	30.25	-2	4,897	-0.04%
2022/07/29	0	0.00	12	30.25	30.25	-12	4,926	-0.24%
2022/07/28	1	30.55	0	0.00	30.35	1	4,922	0.02%
2022/07/27	0	0.00	2	30.35	30.70	-2	4,935	-0.04%
2022/07/26	1	30.40	0	0.00	30.10	1	4,931	0.02%
2022/07/25	6	30.30	0	0.00	30.30	6	4,995	0.12%
2022/07/22	0	0.00	3	30.12	30.00	-3	4,991	-0.06%
2022/07/21	3	30.25	0	0.00	30.30	3	5,032	0.06%
2022/07/20	6.3	30.63	0	0.00	30.30	6.3	5,057	0.12%
2022/07/19	1.2	30.45	1	30.40	30.40	0.2	5,114	0.00%
2022/07/18	5	30.50	0	0.00	30.05	5	5,147	0.10%
2022/07/15	2	30.05	0	0.00	30.35	2	5,455	0.04%
2022/07/14	0	0.00	16	29.99	30.15	-16	5,444	-0.29%
2022/07/13	4	29.44	5	29.55	29.25	-1	5,385	-0.02%
2022/07/12	0	0.00	4	29.06	29.00	-4	5,397	-0.07%
2022/07/11	0	0.00	2	29.60	29.35	-2	5,413	-0.04%
2022/07/08	2	29.40	36	28.99	29.30	-34	5,411	-0.63%
2022/07/07	5	26.30	5	27.50	27.85	0	5,260	0.00%
2022/07/01	16	27.81	0	0.00	27.10	16	5,576	0.29%
2022/06/30	10	29.25	2	29.10	29.00	8	5,657	0.14%
2022/06/29	0	0.00	3	30.10	30.00	-3	5,752	-0.05%
2022/06/28	6	30.63	0	0.00	30.55	6	5,889	0.10%
2022/06/27	1	30.90	4	30.74	30.95	-3	5,961	-0.05%
2022/06/24	5	30.79	1	31.00	30.60	4	6,030	0.07%
2022/06/23	8	30.95	8	31.08	30.65	0	6,109	0.00%
2022/06/22	8	30.73	8	31.04	30.80	0	6,324	0.00%
2022/06/21	3	30.63	15	30.18	30.65	-12	6,295	-0.19%
2022/06/20	12	29.65	1	29.35	29.25	11	6,334	0.17%
2022/06/17	3	30.32	0	0.00	30.25	3	6,421	0.05%
2022/06/16	10	31.00	1	31.35	30.55	9	6,429	0.14%
2022/06/15	3	31.98	9	32.10	31.10	-6	6,541	-0.09%
2022/06/09	0	0.00	1	31.30	31.30	-1	5,766	-0.02%
2022/06/08	5	31.12	0	0.00	31.10	5	5,761	0.09%
2022/06/07	2	31.45	5	31.45	31.20	-3	5,757	-0.05%
2022/06/02	0	0.00	1	29.90	30.20	-1	5,660	-0.02%
2022/06/01	0	0.00	10	29.85	29.85	-10	5,665	-0.18%
2022/05/31	10	29.20	0	0.00	29.15	10	5,750	0.17%
2022/05/27	10	28.43	0	0.00	28.45	10	5,857	0.17%
2022/05/20	0	0.00	12	29.68	29.45	-12	6,452	-0.19%
2022/05/19	0	0.00	4	28.78	29.15	-4	6,613	-0.06%
2022/05/18	7	29.36	0	0.00	29.00	7	7,061	0.10%
2022/05/16	2	29.55	0	0.00	29.30	2	7,409	0.03%
2022/05/13	1	29.10	0	0.00	29.35	1	7,442	0.01%
2022/05/12	0	0.00	2	28.95	28.15	-2	7,495	-0.03%
2022/05/11	0	0.00	2	29.10	28.90	-2	7,550	-0.03%
2022/05/06	5	29.50	0	0.00	29.45	5	8,404	0.06%
2022/04/28	0	0.00	5	30.60	30.65	-5	9,246	-0.05%
2022/04/27	5	29.50	0	0.00	30.20	5	9,288	0.05%
2022/04/25	5	30.40	3	30.05	30.05	2	9,469	0.02%
2022/04/21	5	32.05	3	31.60	31.85	2	9,446	0.02%
2022/04/19	1	30.45	1	30.35	30.30	0	9,116	0.00%
2022/04/18	1	30.10	0	0.00	30.00	1	9,149	0.01%
2022/04/15	1	30.00	2	30.08	30.00	-1	9,124	-0.01%
2022/04/14	0	0.00	19	30.43	30.35	-19	9,132	-0.21%
2022/04/13	3	30.90	0	0.00	30.85	3	9,138	0.03%
2022/04/12	7	30.89	1	30.95	30.95	6	9,159	0.07%
2022/04/11	11	31.86	1	31.55	31.60	10	9,186	0.11%
2022/04/08	6	32.83	60	32.91	32.70	-54	9,265	-0.58%
2022/04/07	6	32.55	0	0.00	32.40	6	9,523	0.06%
2022/04/06	0	33.50	5.1	33.54	33.75	-5	9,491	-0.05%
2022/04/01	10	33.31	16.1	33.40	33.30	-6.1	9,924	-0.06%
2022/03/31	11	32.83	4	32.99	33.00	7	10,327	0.07%
2022/03/30	1	32.65	0	0.00	32.60	1	10,185	0.01%
2022/03/29	3	32.92	9	32.57	32.60	-6	10,126	-0.06%
2022/03/28	1	32.35	2	32.25	32.45	-1	10,036	-0.01%
2022/03/25	21	32.22	53.4	32.43	32.20	-32.4	9,981	-0.32%
2022/03/24	6	31.88	2	32.05	31.85	4	9,841	0.04%
2022/03/23	12	31.76	0	0.00	31.90	12	9,949	0.12%
2022/03/22	20	31.51	1.1	31.43	32.00	18.9	10,247	0.18%
2022/03/21	1	31.05	2	31.03	31.20	-1	10,407	-0.01%
2022/03/18	23	30.70	20	30.73	30.85	3	10,359	0.03%
2022/03/10	4	29.84	5	29.86	29.90	-1	10,718	-0.01%
2022/03/08	16	29.05	5	29.80	29.05	11	10,664	0.10%
2022/03/07	5	30.05	1	29.80	30.00	4	10,564	0.04%
2022/03/04	2	31.90	12	31.79	31.50	-10	10,458	-0.10%
2022/03/03	1	32.10	2	32.10	32.05	-1	10,361	-0.01%
2022/03/02	11	31.35	0	0.00	31.80	11	10,324	0.11%
2022/03/01	21	32.21	3	32.20	32.25	18	10,259	0.18%
2022/02/25	4	31.96	3	31.87	31.95	1	10,188	0.01%
2022/02/24	4	31.78	2	31.65	31.55	2	10,140	0.02%
2022/02/23	2	32.18	8	32.25	32.20	-6	10,039	-0.06%
2022/02/22	11	32.02	1	32.70	31.85	10	10,012	0.10%
2022/02/21	0	0.00	5	32.60	33.00	-5	9,946	-0.05%
2022/02/18	35	32.80	5.2	32.95	33.10	29.8	10,211	0.29%
2022/02/17	13	31.97	21.2	31.96	31.95	-8.2	10,036	-0.08%
2022/02/16	4	31.25	13.3	31.40	31.30	-9.3	9,751	-0.10%
2022/02/15	3	30.92	1	30.95	30.95	2	9,720	0.02%
2022/02/14	6	30.95	6	30.95	30.95	0	9,705	0.00%
2022/02/11	5	30.87	4	31.18	31.15	1	9,663	0.01%
2022/02/10	13	31.38	1.5	31.30	31.15	11.5	9,600	0.12%
2022/02/09	10	32.65	15.5	32.70	32.65	-5.5	9,261	-0.06%
2022/02/08	14	32.68	1	32.50	32.60	13	9,108	0.14%
2022/02/07	2	32.23	2	32.40	32.60	0	8,730	0.00%
2022/01/26	0	0.00	10.5	31.24	31.00	-10.5	8,149	-0.13%
2022/01/25	11	30.50	6	30.13	30.10	5	7,974	0.06%
2022/01/21	4	30.58	4	30.43	30.45	0	7,872	0.00%
2022/01/20	18	30.82	14	30.68	30.80	4	7,963	0.05%
2022/01/19	2	30.35	0	0.00	30.55	2	8,241	0.02%
2022/01/18	5.5	30.44	2	30.10	29.95	3.5	8,136	0.04%
2022/01/17	0	0.00	6	30.23	30.20	-6	7,981	-0.08%
2022/01/14	1	28.80	2	28.85	28.80	-1	7,850	-0.01%
2022/01/12	0	0.00	1	29.35	29.40	-1	7,811	-0.01%
2022/01/07	0	0.00	2	30.55	30.55	-2	7,667	-0.03%
2022/01/06	0	0.00	3	30.85	31.40	-3	7,594	-0.04%
2022/01/05	5	31.70	2	31.70	31.40	3	7,529	0.04%
2022/01/04	0	0.00	5	31.60	31.65	-5	7,477	-0.07%
2022/01/03	1	32.10	4	32.58	32.10	-3	7,389	-0.04%
2021/12/30	9	32.36	6	32.44	32.30	3	7,195	0.04%
2021/12/28	12	31.95	16	32.33	31.20	-4	6,683	-0.06%
2021/12/27	16	31.06	3	31.18	31.50	13	6,090	0.21%
2021/12/24	7	29.80	0	0.00	29.90	7	5,566	0.13%
2021/12/21	0	0.00	2	29.75	29.75	-2	5,510	-0.04%
2021/12/20	1	30.50	1	30.05	30.10	0	5,459	0.00%
2021/12/17	4	30.29	2	30.15	29.95	2	5,372	0.04%
2021/12/16	5	30.23	3	30.23	30.60	2	5,231	0.04%
2021/12/15	4	30.04	3	29.80	30.30	1	4,845	0.02%
2021/12/14	2	29.05	0	0.00	28.50	2	4,519	0.04%
2021/12/13	0	0.00	2	28.85	28.70	-2	4,463	-0.04%
2021/12/10	12	29.38	3	29.47	29.20	9	4,412	0.20%
2021/12/09	4	28.93	1	29.20	29.50	3	4,100	0.07%
2021/12/08	4	28.50	0	0.00	28.50	4	3,915	0.10%
2021/12/07	1	28.65	0	0.00	28.70	1	3,874	0.03%
2021/12/02	0	0.00	1	27.45	27.25	-1	3,734	-0.03%
2021/12/01	0	0.00	1	27.45	27.60	-1	3,723	-0.03%
2021/11/30	2	27.48	1	27.60	27.25	1	3,715	0.03%
2021/11/24	0	0.00	6	27.70	27.85	-6	3,661	-0.16%
2021/11/23	2	28.10	3	27.62	27.65	-1	3,677	-0.03%
2021/11/22	9	28.44	2	28.30	28.25	7	3,665	0.19%
2021/11/19	2	28.43	10	28.60	28.20	-8	3,632	-0.22%
2021/11/18	1	29.25	0	0.00	28.85	1	3,548	0.03%
2021/11/17	8	29.64	17	29.67	30.00	-9	3,389	-0.27%
2021/11/16	9	29.13	2	28.85	29.00	7	2,923	0.24%
2021/11/15	1	27.80	1	28.10	28.05	0	2,646	0.00%
2021/11/12	10	28.40	0	0.00	28.05	10	2,645	0.38%
2021/11/11	3	28.22	3	28.05	27.95	0	2,625	0.00%
2021/11/10	4	27.95	7	28.07	27.90	-3	2,619	-0.11%
2021/11/09	0	0.00	5	27.75	27.75	-5	2,609	-0.19%
2021/11/08	1	27.65	8	27.95	27.80	-7	2,615	-0.27%
2021/11/05	4	27.93	0	0.00	27.90	4	2,633	0.15%
2021/11/04	1	27.80	0	0.00	27.85	1	2,645	0.04%
2021/11/01	1	27.90	0	0.00	27.90	1	2,702	0.04%
2021/10/28	0	0.00	2	28.00	28.10	-2	2,735	-0.07%
2021/10/27	3	27.65	3	28.30	28.65	0	2,639	0.00%
2021/10/25	0	0.00	8	25.86	26.05	-8	2,350	-0.34%
2021/10/22	2	25.50	0	0.00	25.60	2	2,410	0.08%
2021/10/20	2	25.35	3	25.35	25.35	-1	2,533	-0.04%
2021/10/19	2	25.50	0	0.00	25.45	2	2,858	0.07%
2021/10/18	1	25.60	0	0.00	25.40	1	2,930	0.03%
2021/10/15	2	25.60	0	0.00	25.45	2	2,990	0.07%
2021/10/08	0	0.00	2	26.35	26.25	-2	3,188	-0.06%
2021/10/05	2	25.70	15	25.33	25.75	-13	3,701	-0.35%
2021/10/04	0	0.00	10	26.00	25.35	-10	3,833	-0.26%
2021/10/01	12	26.01	5	25.95	26.00	7	3,847	0.18%
2021/09/30	10	26.85	0	0.00	26.85	10	3,853	0.26%
2021/09/29	20	26.20	0	0.00	26.35	20	3,874	0.52%
2021/09/27	0	0.00	1	26.35	26.20	-1	3,969	-0.03%
2021/09/24	10	26.15	0	0.00	26.20	10	4,278	0.23%
2021/09/23	1	25.75	0	0.00	26.35	1	4,324	0.02%
2021/09/16	0	0.00	5	25.30	25.30	-5	4,715	-0.11%
2021/09/10	1	25.35	0	0.00	25.35	1	4,813	0.02%
2021/09/08	1	24.70	0	0.00	24.65	1	4,840	0.02%
2021/09/07	0	0.00	3	25.42	25.25	-3	4,839	-0.06%
2021/09/06	0	0.00	1	26.10	25.85	-1	4,817	-0.02%
2021/09/02	2	26.45	0	0.00	26.10	2	4,894	0.04%
2021/08/23	2	26.20	0	0.00	26.30	2	4,839	0.04%
2021/08/17	0	0.00	2	26.05	25.85	-2	4,862	-0.04%
2021/08/12	0	0.00	2	27.35	27.65	-2	4,811	-0.04%
2021/08/10	0	0.00	5	27.78	27.65	-5	4,856	-0.10%
2021/08/09	3	28.67	0	0.00	28.40	3	4,896	0.06%
2021/08/06	5	30.00	0	0.00	30.15	5	4,847	0.10%
2021/08/05	5	29.90	9	30.12	29.85	-4	4,892	-0.08%
2021/08/04	7	30.88	0	0.00	30.55	7	4,982	0.14%
2021/08/03	2	32.75	1	32.95	32.85	1	4,997	0.02%
2021/07/30	1	33.00	0	0.00	32.80	1	4,976	0.02%
2021/07/29	0	0.00	1	33.65	33.65	-1	4,945	-0.02%
2021/07/28	5	33.05	5	33.50	33.60	0	4,943	0.00%
2021/07/26	8	34.29	0	0.00	34.45	8	5,017	0.16%
2021/07/23	8	34.25	16	34.72	34.60	-8	5,000	-0.16%
2021/07/21	1	32.40	1	32.35	32.30	0	4,734	0.00%
2021/07/20	3	33.05	3	33.42	33.10	0	4,720	0.00%
2021/07/19	3	34.15	5	33.86	33.80	-2	4,716	-0.04%
2021/07/16	0	0.00	2	34.35	34.30	-2	4,840	-0.04%
2021/07/15	3	34.00	0	0.00	33.95	3	4,860	0.06%
2021/07/13	0	0.00	1	33.40	33.40	-1	4,912	-0.02%
2021/07/12	8	34.64	1	34.35	34.35	7	5,099	0.14%
2021/07/09	0	0.00	5	33.20	33.75	-5	5,007	-0.10%
2021/07/05	2	33.00	0	0.00	33.00	2	6,207	0.03%
2021/07/01	1	33.25	3	33.23	33.25	-2	6,693	-0.03%
2021/06/30	10.2	33.00	10	33.00	33.00	0.2	6,463	0.00%
2021/06/29	1	32.30	0	0.00	32.50	1	6,427	0.02%
2021/06/28	0	0.00	2	33.15	33.20	-2	6,428	-0.03%
2021/06/10	4	30.90	0	0.00	30.85	4	7,261	0.06%
2021/06/09	0	0.00	1	30.10	30.00	-1	7,241	-0.01%
2021/06/08	0	0.00	4	29.90	29.95	-4	7,311	-0.05%
2021/05/26	0	0.00	0	29.10	29.30	0	8,487	0.00%
2021/05/25	0	0.00	2	29.05	29.00	-2	8,526	-0.02%
2021/05/21	2	28.80	0	0.00	28.75	2	8,767	0.02%
2021/05/19	1	28.95	0	0.00	28.75	1	8,966	0.01%
2021/05/17	0	0.00	1	26.45	26.00	-1	8,963	-0.01%
2021/05/13	0	0.00	3	27.70	27.60	-3	8,870	-0.03%
2021/05/12	1	28.75	2	28.78	28.15	-1	8,810	-0.01%
2021/05/11	2	30.90	3	31.70	30.70	-1	8,661	-0.01%
2021/05/06	1.3	31.70	0	0.00	31.55	1.3	8,552	0.02%
2021/05/05	2	32.15	0	0.00	31.50	2	8,546	0.02%
2021/05/03	2	33.10	1	33.50	33.10	1	8,504	0.01%
2021/04/29	7	34.53	1	34.50	34.55	6	8,434	0.07%
2021/04/28	3	35.05	1	35.15	34.90	2	8,421	0.02%
2021/04/27	5	34.65	0	0.00	34.70	5	8,426	0.06%
2021/04/26	2	35.08	1	34.90	35.00	1	8,465	0.01%
2021/04/22	2	35.05	0	0.00	34.35	2	8,508	0.02%
2021/04/21	6	35.17	0	0.00	35.15	6	8,401	0.07%
2021/04/20	12	35.66	10	35.35	35.50	2	8,360	0.02%
2021/04/19	1	36.60	0	0.00	35.80	1	8,381	0.01%
2021/04/16	13	35.92	23	36.18	36.40	-10	8,271	-0.12%
2021/04/15	4	35.54	5	35.50	35.50	-1	8,043	-0.01%
2021/04/14	12	35.30	41	34.87	34.95	-29	7,935	-0.37%
2021/04/13	14	35.41	23	35.26	35.35	-9	8,112	-0.11%
2021/04/12	15	36.29	21.2	36.77	36.30	-6.2	8,481	-0.07%
2021/04/09	14	35.18	12	35.51	35.75	2	8,026	0.02%
2021/04/08	18	35.00	22	34.78	34.75	-4	7,714	-0.05%
2021/04/07	0	0.00	20	33.33	33.50	-20	7,415	-0.27%
2021/04/01	1	32.20	15	32.30	32.50	-14	7,490	-0.19%
2021/03/31	0	0.00	40	32.06	32.15	-40	7,466	-0.54%
2021/03/30	1	32.00	10	32.30	32.15	-9	7,427	-0.12%
2021/03/26	3	32.82	8	32.36	32.55	-5	7,299	-0.07%
2021/03/25	0.3	32.80	2	32.65	32.65	-1.7	7,110	-0.02%
2021/03/24	0	0.00	1	32.75	32.90	-1	7,130	-0.01%
2021/03/23	1	32.50	10	32.55	32.50	-9	7,143	-0.13%
2021/03/22	20	33.70	32	33.04	33.10	-12	7,072	-0.17%
2021/03/19	0	0.00	64.1	32.35	33.10	-64.1	6,919	-0.93%
2021/03/18	68	32.19	0.1	32.30	32.30	67.9	6,776	1.00%
2021/03/17	0	0.00	1	31.75	31.75	-1	6,814	-0.01%
2021/03/15	1	31.65	0	0.00	31.55	1	6,885	0.01%
2021/03/12	2	31.75	0	0.00	31.85	2	6,983	0.03%
2021/03/11	31	31.90	40	31.93	32.00	-9	7,013	-0.13%
2021/03/10	12	31.64	1	31.65	31.50	11	6,863	0.16%
2021/03/09	0	0.00	3	30.35	31.15	-3	6,879	-0.04%
2021/03/08	11	31.54	6	31.84	30.95	5	6,870	0.07%
2021/03/05	1	30.85	1	31.40	31.20	0	6,740	0.00%
2021/03/04	1	30.95	3	30.95	31.05	-2	6,719	-0.03%
2021/03/03	2	30.85	0	0.00	30.90	2	6,724	0.03%
2021/03/02	7	31.54	7	31.56	30.80	0	6,706	0.00%
2021/02/26	1	31.10	5	30.64	31.00	-4	6,577	-0.06%
2021/02/24	0	0.00	1	30.50	30.55	-1	6,625	-0.02%
2021/02/23	4	31.10	1	31.20	31.00	3	6,618	0.05%
2021/02/22	8	30.33	1	30.75	30.75	7	6,583	0.11%
2021/02/19	3	29.88	0	0.00	30.05	3	6,855	0.04%
2021/02/17	2	28.60	0	0.00	28.85	2	7,301	0.03%
2021/02/05	2	28.05	0	0.00	28.05	2	7,608	0.03%
2021/02/03	0	0.00	1	27.95	28.00	-1	7,906	-0.01%
2021/02/01	1	27.90	0	0.00	27.75	1	8,195	0.01%
2021/01/25	1	28.15	0	0.00	28.10	1	10,818	0.01%
2021/01/22	0	0.00	1	28.05	28.05	-1	10,897	-0.01%
2021/01/21	0	0.00	3	28.37	27.90	-3	10,893	-0.03%
2021/01/20	14	28.42	0	0.00	28.30	14	10,967	0.13%
2021/01/13	6	29.56	10	29.65	29.60	-4	10,786	-0.04%
2021/01/11	12	30.32	0	0.00	30.15	12	10,733	0.11%
2021/01/08	4	30.08	0	0.00	30.15	4	10,704	0.04%
2021/01/07	0	0.00	10	30.25	30.25	-10	10,648	-0.09%
2021/01/06	4	31.23	20	30.86	30.55	-16	10,586	-0.15%
2021/01/05	15	32.20	29	32.33	32.50	-14	10,188	-0.14%
2021/01/04	0	0.00	10	30.75	30.70	-10	9,599	-0.10%
2020/12/30	3	30.57	0	0.00	30.55	3	9,554	0.03%
2020/12/29	20	30.78	6.1	30.97	30.85	13.9	9,462	0.15%
2020/12/28	1	30.30	3	30.25	30.30	-2	9,198	-0.02%
2020/12/25	0	0.00	20	29.80	29.65	-20	9,099	-0.22%
2020/12/23	0	0.00	9	28.90	29.35	-9	9,027	-0.10%
2020/12/22	2	29.20	1	29.70	28.85	1	9,032	0.01%
2020/12/21	0	0.00	2	29.40	29.45	-2	9,079	-0.02%
2020/12/18	10	29.60	0	0.00	29.65	10	9,089	0.11%
2020/12/16	1	29.00	0	0.00	28.95	1	9,109	0.01%
2020/12/15	10	29.00	0	0.00	28.70	10	9,413	0.11%
2020/12/11	19	29.34	5	29.09	29.25	14	9,501	0.15%
2020/12/10	1	30.55	11	30.42	30.10	-10	9,310	-0.11%
2020/12/09	2	30.30	0	0.00	30.55	2	9,190	0.02%
2020/12/08	5	30.67	2	31.20	30.50	3	9,173	0.03%
2020/12/07	5	30.68	10.5	30.65	30.60	-5.5	9,050	-0.06%
2020/12/04	4	30.53	36.5	30.55	30.50	-32.5	9,006	-0.36%
2020/12/03	18	30.71	2	30.60	30.35	16	8,973	0.18%
2020/12/02	5	30.10	284	30.03	30.10	-279	8,881	-3.14%	大賣/鉅額交易
2020/12/01	1	30.00	0	0.00	30.40	1	8,891	0.01%
2020/11/30	3	30.27	0.1	30.20	30.20	2.9	8,914	0.03%
2020/11/27	0	0.00	1	30.40	30.15	-1	8,957	-0.01%
2020/11/26	0	0.00	2	29.90	29.95	-2	8,987	-0.02%
2020/11/25	2	29.80	1	30.00	29.90	1	9,000	0.01%
2020/11/24	3	30.03	0	0.00	29.80	3	8,959	0.03%
2020/11/23	14	30.20	11	30.21	30.20	3	8,953	0.03%
2020/11/20	2	30.08	0	0.00	30.10	2	8,909	0.02%
2020/11/19	4	30.00	230	30.00	29.95	-226	8,962	-2.52%	大賣/鉅額交易
2020/11/18	28	30.71	21	30.50	30.50	7	9,001	0.08%
2020/11/17	3	30.55	2	30.45	30.65	1	9,020	0.01%
2020/11/16	22.1	30.38	11	30.83	30.85	11.1	9,131	0.12%
2020/11/13	208.9	30.16	3	30.32	30.25	205.9	8,925	2.31%	大買/鉅額交易
2020/11/12	70	29.56	16	29.21	28.95	54	8,660	0.62%
2020/11/11	0	0.00	6	29.60	29.65	-6	8,567	-0.07%
2020/11/10	2	29.03	1	28.90	29.05	1	8,443	0.01%
2020/11/09	16	29.55	11	29.24	29.30	5	8,492	0.06%
2020/11/06	1.5	28.90	1	29.25	29.00	0.5	8,475	0.01%
2020/11/05	6	28.56	0	0.00	28.50	6	8,567	0.07%
2020/11/04	10.2	28.74	8	28.83	28.85	2.2	8,474	0.03%
2020/11/03	355	30.65	42	29.55	29.20	313	8,350	3.75%	大買/鉅額交易
2020/11/02	71	30.31	18.2	30.44	30.50	52.8	7,719	0.68%
2020/10/29	0	0.00	30	27.20	27.60	-30	6,636	-0.45%
2020/10/28	11	27.84	1	28.20	27.55	10	6,670	0.15%
2020/10/21	0	0.00	5	27.75	27.85	-5	6,609	-0.08%
2020/10/20	0	0.00	5	27.65	27.50	-5	6,581	-0.08%
2020/10/19	0	0.00	12	27.30	27.30	-12	6,562	-0.18%
2020/10/16	30	27.05	0	0.00	26.75	30	6,554	0.46%
2020/10/14	0	0.00	1	27.35	27.10	-1	6,646	-0.02%
2020/10/12	2	26.85	20	27.00	26.80	-18	6,646	-0.27%
2020/10/08	10	27.10	1	26.95	27.05	9	6,641	0.14%
2020/10/07	0	0.00	1	26.00	26.15	-1	6,555	-0.02%
2020/09/29	2	25.50	0	0.00	25.45	2	6,745	0.03%
2020/09/25	0	0.00	1	26.10	25.25	-1	6,946	-0.01%
2020/09/24	4	25.81	10	26.00	25.60	-6	6,962	-0.09%
2020/09/23	20	26.80	5	26.65	26.65	15	6,916	0.22%
2020/09/22	5	26.95	0	0.00	26.80	5	6,990	0.07%
2020/09/18	0	0.00	26	28.11	27.55	-26	7,041	-0.37%
2020/09/17	0	0.00	5	28.05	28.10	-5	6,712	-0.07%
2020/09/16	0	0.00	14	27.85	27.85	-14	6,659	-0.21%
2020/09/14	10	27.00	9	26.95	27.15	1	6,636	0.02%
2020/09/11	1	26.55	0	0.00	26.55	1	6,766	0.01%
2020/09/10	20	27.45	0	0.00	27.25	20	6,718	0.30%
2020/09/09	10	27.34	10	27.44	27.35	0	6,700	0.00%
2020/09/08	1	26.60	0	0.00	27.30	1	6,638	0.02%
2020/09/04	1	27.20	5	27.30	27.20	-4	6,566	-0.06%
2020/09/03	98	28.08	1	28.25	27.80	97	6,495	1.49%
2020/09/02	1	27.85	21	28.15	28.20	-20	6,405	-0.31%
2020/09/01	9	27.80	18	28.09	27.90	-9	6,316	-0.14%
2020/08/27	1	27.40	5	27.79	27.30	-4	6,148	-0.07%
2020/08/26	0	0.00	10	27.80	27.70	-10	6,041	-0.17%
2020/08/25	3	27.60	0	0.00	27.60	3	5,980	0.05%
2020/08/24	32	27.83	0	0.00	28.15	32	5,854	0.55%
2020/08/21	22	28.02	18	27.93	27.85	4	5,652	0.07%
2020/08/20	11	26.83	0	0.00	26.65	11	5,236	0.21%
2020/08/19	6	27.39	42	27.42	27.30	-36	4,917	-0.73%
2020/08/18	0	0.00	1	27.25	27.20	-1	4,736	-0.02%
2020/08/17	0	0.00	1	27.05	26.80	-1	4,657	-0.02%
2020/08/14	10	26.90	5	26.76	26.80	5	4,604	0.11%
2020/08/13	21	27.62	4	27.79	27.10	17	4,536	0.37%
2020/08/12	11	27.27	0	0.00	27.65	11	4,356	0.25%
2020/08/11	13	26.70	5	27.06	26.75	8	4,191	0.19%
2020/08/10	0	0.00	2	26.40	26.45	-2	3,949	-0.05%
2020/08/07	1	26.00	6	26.24	26.50	-5	3,920	-0.13%
2020/08/06	15	26.08	57	26.18	25.90	-42	3,811	-1.10%
2020/08/05	5	25.00	2	25.15	25.10	3	3,491	0.09%
2020/08/04	7	25.39	2	25.45	25.15	5	3,478	0.14%
2020/07/30	0	0.00	30	24.00	24.00	-30	3,441	-0.87%
2020/07/27	86	23.80	0	0.00	23.85	86	3,490	2.46%
2020/07/24	1	24.60	3	24.60	24.50	-2	3,453	-0.06%
2020/07/22	4	24.85	86	25.00	24.85	-82	3,440	-2.38%
2020/07/21	0	0.00	1	24.95	25.00	-1	3,404	-0.03%
2020/07/20	0	0.00	2	24.60	24.65	-2	3,384	-0.06%
2020/07/17	0	0.00	10	23.38	23.40	-10	3,312	-0.30%
2020/07/16	15	24.57	0	0.00	24.35	15	3,282	0.46%
2020/07/15	0	0.00	1	24.60	24.10	-1	3,271	-0.03%
2020/07/10	0	0.00	2	24.65	24.60	-2	3,289	-0.06%
2020/07/09	1	24.90	0	0.00	24.90	1	3,389	0.03%
2020/07/08	0	0.00	3	24.33	24.80	-3	3,345	-0.09%
2020/07/07	5	24.85	0	0.00	24.40	5	3,289	0.15%
2020/07/06	0	0.00	2	25.20	25.15	-2	3,215	-0.06%
2020/07/01	0	0.00	6	24.30	24.30	-6	3,012	-0.20%
2020/06/30	5	23.00	0	0.00	24.10	5	2,913	0.17%
2020/06/19	2	22.40	0	0.00	22.55	2	2,808	0.07%
2020/06/04	0	0.00	10	22.00	22.00	-10	2,865	-0.35%
2020/06/03	0	0.00	10	22.00	22.00	-10	2,871	-0.35%
2020/05/29	0	0.00	4	21.51	21.45	-4	2,838	-0.14%
2020/05/28	10	21.70	0	0.00	21.60	10	2,841	0.35%
2020/05/27	10	21.40	10	21.50	21.50	0	2,837	0.00%
2020/05/22	1	21.20	0	0.00	21.20	1	2,867	0.03%
2020/05/21	10	21.65	0	0.00	21.60	10	2,865	0.35%
2020/05/19	1	21.10	1	21.25	21.35	0	2,968	0.00%
2020/05/15	1	21.15	0	0.00	21.10	1	2,984	0.03%
2020/05/14	2	21.95	0	0.00	21.65	2	2,942	0.07%
2020/05/13	8	21.97	6	22.20	22.35	2	2,868	0.07%
2020/05/04	1	21.10	2	20.65	21.05	-1	2,673	-0.04%
2020/04/27	1	20.40	0	0.00	20.40	1	2,677	0.04%
2020/04/14	2	20.50	0	0.00	20.50	2	2,747	0.07%
2020/04/07	2	19.55	2	19.75	19.45	0	2,639	0.00%
2020/04/01	0	0.00	11	19.20	19.30	-11	2,655	-0.41%
2020/03/27	1	18.50	10	18.20	18.00	-9	2,696	-0.33%
2020/03/12	0	0.00	20	21.70	21.70	-20	2,722	-0.73%
2020/03/11	0	0.00	6	22.75	22.90	-6	2,621	-0.23%
2020/03/10	0	0.00	1	22.25	22.85	-1	2,596	-0.04%
2020/03/09	20	22.70	0	0.00	22.60	20	2,576	0.78%
2020/02/25	0	0.00	10	23.60	23.60	-10	2,599	-0.38%
2020/02/21	0	0.00	10	23.95	23.95	-10	2,614	-0.38%
2020/02/20	17	24.19	10	23.95	23.85	7	2,620	0.27%
2020/02/13	0	0.00	10	23.20	23.15	-10	2,572	-0.39%
2020/02/10	10	22.00	1	22.25	22.35	9	2,539	0.35%
2020/02/06	1	22.70	10	23.30	23.30	-9	2,554	-0.35%
2020/01/30	30	23.85	10	24.05	23.55	20	2,653	0.75%
2020/01/20	0	0.00	13	25.65	25.65	-13	2,655	-0.49%
2020/01/16	0	0.00	10	25.80	25.80	-10	2,635	-0.38%
2020/01/14	2	25.35	0	0.00	25.35	2	2,601	0.08%
2020/01/08	3	24.37	1	24.30	24.05	2	2,545	0.08%
2020/01/07	10	24.80	0	0.00	24.60	10	2,553	0.39%
2020/01/02	0	0.00	3	25.70	25.65	-3	2,668	-0.11%
2019/12/30	0	0.00	2	25.75	25.80	-2	2,649	-0.08%
2019/12/27	0	0.00	2	26.30	26.00	-2	2,645	-0.08%
2019/12/26	0	0.00	11	26.10	26.10	-11	2,653	-0.41%
2019/12/25	3	25.85	0	0.00	26.00	3	2,621	0.11%
2019/12/24	0	0.00	10	25.85	25.85	-10	2,640	-0.38%
2019/12/23	4	25.63	10	25.75	25.50	-6	2,682	-0.22%
2019/12/20	0	0.00	1	25.75	26.00	-1	2,689	-0.04%
2019/12/18	2	26.05	0	0.00	25.90	2	2,716	0.07%
2019/12/17	1	26.20	19	25.87	26.00	-18	2,712	-0.66%
2019/12/16	1	24.60	5	24.60	25.20	-4	2,542	-0.16%
2019/12/13	1	24.75	0	0.00	24.45	1	2,543	0.04%
2019/12/12	23	24.52	0	0.00	24.50	23	2,552	0.90%
2019/12/11	5	24.90	0.1	24.85	24.85	4.9	2,554	0.19%
2019/12/10	10	24.90	0	0.00	25.00	10	2,573	0.39%
2019/12/02	0	0.00	1	25.00	25.30	-1	2,755	-0.04%
2019/11/29	2	25.10	1	25.15	25.10	1	2,781	0.04%
2019/11/28	0	0.00	5	25.39	25.35	-5	2,818	-0.18%
2019/11/27	0	0.00	20	25.50	25.50	-20	2,859	-0.70%
2019/11/26	2	25.48	0	0.00	25.30	2	2,890	0.07%
2019/11/25	10	25.25	4	25.30	25.35	6	2,975	0.20%
2019/11/22	0	0.00	4	25.10	25.10	-4	3,021	-0.13%
2019/11/21	0	0.00	1	25.05	25.25	-1	3,095	-0.03%
2019/11/19	1	24.85	0	0.00	24.95	1	3,187	0.03%
2019/11/18	0	0.00	4	24.98	25.10	-4	3,234	-0.12%
2019/11/13	0	0.00	12	24.23	24.25	-12	3,420	-0.35%
2019/11/12	10	23.95	0	0.00	24.00	10	3,529	0.28%
2019/11/11	1	23.85	0	0.00	23.75	1	3,777	0.03%
2019/11/08	3	24.23	1	24.40	24.40	2	3,857	0.05%
2019/11/05	1	24.55	0	0.00	24.65	1	4,378	0.02%
2019/11/04	10	24.60	10	24.70	24.85	0	4,522	0.00%
2019/11/01	0	0.00	2	24.00	23.85	-2	4,556	-0.04%
2019/10/31	2	23.88	0	0.00	23.80	2	4,603	0.04%
2019/10/30	1	24.00	1	24.25	24.25	0	4,649	0.00%
2019/10/29	27	24.31	0	0.00	24.15	27	4,688	0.58%
2019/10/28	12	24.69	0	0.00	24.70	12	4,713	0.25%
2019/10/24	1.6	25.11	20	25.10	25.20	-18.4	4,740	-0.39%
2019/10/23	10	25.50	1	25.20	25.10	9	5,075	0.18%
2019/10/22	1	25.40	0	0.00	25.35	1	5,113	0.02%
2019/10/21	0	0.00	4	25.50	25.50	-4	5,190	-0.08%
2019/10/17	0	0.00	7	25.35	25.35	-7	5,324	-0.13%
2019/10/16	0	0.00	5	25.15	25.15	-5	5,375	-0.09%
2019/10/14	20	24.82	6	25.61	24.95	14	5,453	0.26%
2019/10/08	1	25.80	2	25.85	25.80	-1	5,413	-0.02%
2019/10/07	4	26.11	0	0.00	26.00	4	5,466	0.07%
2019/10/03	2	26.43	0	0.00	26.40	2	5,908	0.03%
2019/10/02	1	26.60	0	0.00	26.60	1	5,923	0.02%
2019/10/01	3	25.92	0	0.00	25.90	3	5,902	0.05%
2019/09/27	1	26.25	0	0.00	26.25	1	5,875	0.02%
2019/09/26	11	27.00	9	26.80	26.75	2	5,850	0.03%
2019/09/25	0	0.00	10	26.75	26.40	-10	5,800	-0.17%
2019/09/24	3	26.90	2	26.90	26.90	1	5,796	0.02%
2019/09/23	3	26.92	1	27.10	26.80	2	5,827	0.03%
2019/09/20	11	26.39	0	0.00	26.55	11	5,942	0.19%
2019/09/16	3	26.68	0	0.00	26.55	3	6,108	0.05%
2019/09/12	1	27.05	0	0.00	27.05	1	6,061	0.02%
2019/09/11	0	0.00	5	27.00	27.20	-5	6,057	-0.08%
2019/09/10	1	27.40	10	27.15	27.25	-9	6,013	-0.15%
2019/09/09	0	0.00	4	27.70	27.70	-4	5,964	-0.07%
2019/09/06	11	28.07	6	28.15	28.15	5	5,927	0.08%
2019/09/04	1	28.60	0	0.00	28.55	1	5,848	0.02%
2019/09/02	4	28.45	10	28.65	28.65	-6	5,815	-0.10%
2019/08/30	1	28.25	0	0.00	28.00	1	5,760	0.02%
2019/08/29	10	27.90	0	0.00	27.90	10	5,720	0.17%
2019/08/28	1	28.15	10	28.40	27.60	-9	5,675	-0.16%
2019/08/27	0	0.00	1	27.55	27.65	-1	5,580	-0.02%
2019/08/26	31	26.94	0	0.00	26.85	31	5,536	0.56%
2019/08/23	1	28.30	1	28.20	28.10	0	5,457	0.00%
2019/08/22	0	0.00	1	28.60	28.45	-1	5,445	-0.02%
2019/08/21	1	28.15	1	28.10	28.25	0	5,355	0.00%
2019/08/20	0	0.00	5	28.30	28.30	-5	5,293	-0.09%
2019/08/19	0	0.00	6	28.88	28.85	-6	5,210	-0.12%
2019/08/16	2	28.75	1	28.65	28.65	1	5,170	0.02%
2019/08/14	10	28.20	16	28.93	28.95	-6	5,035	-0.12%
2019/08/12	9	29.13	8	28.80	28.75	1	4,774	0.02%
2019/08/08	1	28.15	2	28.55	28.45	-1	4,616	-0.02%
2019/08/07	8	28.65	11	28.93	28.05	-3	4,537	-0.07%
2019/08/06	1	27.00	36	27.98	28.30	-35	4,373	-0.80%
2019/08/05	0	0.00	1	27.30	27.40	-1	4,279	-0.02%
2019/08/02	2	27.33	0	0.00	27.15	2	4,223	0.05%
2019/08/01	0	0.00	3	27.20	27.70	-3	4,257	-0.07%
2019/07/30	1	26.90	0	0.00	26.45	1	4,274	0.02%
2019/07/29	0	0.00	1	27.35	27.20	-1	4,277	-0.02%
2019/07/25	4	27.61	3	28.02	27.60	1	4,335	0.02%
2019/07/24	0	0.00	4	27.19	27.20	-4	4,229	-0.09%
2019/07/23	0	0.00	1	27.10	26.85	-1	4,220	-0.02%
2019/07/22	0	0.00	4	27.00	26.85	-4	4,182	-0.10%
2019/07/19	3	26.30	0	0.00	26.25	3	4,201	0.07%
2019/07/18	3	26.37	0	0.00	26.20	3	4,231	0.07%
2019/07/17	0	0.00	7	26.55	26.80	-7	4,239	-0.17%
2019/07/16	1	26.15	1	26.30	26.15	0	4,296	0.00%
2019/07/12	0	0.00	2	26.30	26.00	-2	4,254	-0.05%
2019/07/11	0	0.00	11	25.70	25.70	-11	4,226	-0.26%
2019/07/10	19	25.92	12	26.72	25.60	7	4,243	0.16%
2019/07/09	1	25.60	0	0.00	25.90	1	3,908	0.03%
2019/06/27	5	25.25	1	26.20	25.25	4	4,034	0.10%
2019/06/25	6	25.55	3	25.50	25.35	3	3,926	0.08%
2019/06/21	0	0.00	2	24.40	24.50	-2	3,881	-0.05%
2019/06/17	0	0.00	3	23.75	23.85	-3	4,349	-0.07%
2019/06/12	1	23.70	0	0.00	23.60	1	4,717	0.02%
2019/06/10	0	0.00	1	23.50	23.50	-1	4,787	-0.02%
2019/06/05	0	0.00	1	23.20	23.10	-1	4,819	-0.02%
2019/06/04	1	22.85	0	0.00	22.80	1	4,843	0.02%
2019/05/31	0	0.00	1	23.55	23.45	-1	5,027	-0.02%
2019/05/30	1	22.65	1	22.85	23.20	0	5,063	0.00%
2019/05/24	5	23.45	0	0.00	23.25	5	5,207	0.10%
2019/05/23	2	23.70	1	23.50	23.30	1	5,218	0.02%
2019/05/22	0	0.00	2	24.25	24.15	-2	5,200	-0.04%
2019/05/21	4	24.35	0	0.00	24.45	4	5,226	0.08%
2019/05/20	1	24.15	0	0.00	24.75	1	5,249	0.02%
2019/05/17	0	0.00	2	24.73	24.25	-2	5,221	-0.04%
2019/05/15	0	0.00	5	25.05	25.05	-5	5,164	-0.10%
2019/05/13	10	24.75	0	0.00	24.55	10	5,084	0.20%
2019/05/09	1	24.95	0	0.00	24.20	1	4,995	0.02%
2019/05/08	4	25.21	0	0.00	25.35	4	4,909	0.08%
2019/05/06	3	25.20	0	0.00	25.10	3	4,785	0.06%
2019/05/03	2	26.15	0	0.00	26.40	2	4,701	0.04%
2019/05/02	1	25.95	2	26.13	26.25	-1	4,671	-0.02%
2019/04/30	0	0.00	3	25.90	26.00	-3	4,622	-0.06%
2019/04/29	1	25.50	0	0.00	25.00	1	4,407	0.02%
2019/04/26	0	0.00	6	25.04	25.35	-6	4,409	-0.14%
2019/04/25	2	25.25	1	25.60	25.15	1	4,519	0.02%
2019/04/24	1	25.30	0	0.00	25.45	1	4,551	0.02%
2019/04/23	2	24.95	0	0.00	25.20	2	4,545	0.04%
2019/04/22	1	25.00	0	0.00	25.10	1	4,548	0.02%
2019/04/19	0	0.00	2	24.30	24.20	-2	4,467	-0.04%
2019/04/18	2	24.40	3	24.40	23.90	-1	4,501	-0.02%
2019/04/17	1	24.65	0	0.00	24.55	1	4,630	0.02%
2019/04/16	0	0.00	2	24.80	24.50	-2	4,820	-0.04%
2019/04/01	1	23.60	0	0.00	23.45	1	4,776	0.02%
2019/03/27	0	0.00	1	23.75	23.50	-1	4,650	-0.02%
2019/03/26	2	23.45	0	0.00	23.40	2	4,622	0.04%
2019/03/25	1	23.90	1	23.85	23.75	0	4,553	0.00%
2019/03/22	2	25.45	0	0.00	24.85	2	4,557	0.04%
2019/03/19	0	0.00	20	26.05	26.10	-20	4,218	-0.47%
2019/03/18	1	25.35	1	25.55	26.50	0	4,208	0.00%
2019/03/15	20	25.20	0	0.00	25.15	20	4,001	0.50%
2019/03/14	1	25.90	0	0.00	25.35	1	3,996	0.03%
2019/03/12	0	0.00	2	25.35	25.05	-2	3,954	-0.05%
2019/03/07	0	0.00	1	25.20	25.10	-1	4,007	-0.02%
2019/03/06	1	25.60	10	25.55	25.70	-9	3,941	-0.23%
2019/03/05	2	25.25	0	0.00	24.85	2	3,870	0.05%
2019/02/25	0	0.00	20	24.95	24.95	-20	3,835	-0.52%
2019/02/20	12	24.39	0	0.00	24.50	12	3,817	0.31%
2019/02/11	1	24.65	1	24.95	24.90	0	3,795	0.00%
2019/01/30	0	0.00	4	24.45	24.60	-4	3,776	-0.11%
2019/01/29	0	0.00	3	24.38	24.45	-3	3,774	-0.08%
2019/01/25	0	0.00	1	24.70	24.65	-1	3,756	-0.03%
2019/01/24	1	24.70	0	0.00	24.65	1	3,746	0.03%
2019/01/23	0	0.00	1	24.85	24.80	-1	3,737	-0.03%
2019/01/22	2	25.05	2	25.05	25.05	0	3,719	0.00%
2019/01/21	0	0.00	1	25.15	25.35	-1	3,653	-0.03%
2019/01/18	1	25.10	0	0.00	25.30	1	3,642	0.03%
2019/01/17	4	25.75	0	0.00	25.30	4	3,618	0.11%
2019/01/16	4	25.51	5	25.94	26.10	-1	3,458	-0.03%
2019/01/15	0	0.00	12	25.30	25.05	-12	3,279	-0.37%
2019/01/14	2	24.88	0	0.00	24.85	2	3,222	0.06%
2019/01/11	3	25.55	4	25.59	25.10	-1	3,158	-0.03%
2019/01/10	2	25.58	0	0.00	25.75	2	3,087	0.06%
2019/01/09	1	25.80	2	25.98	25.50	-1	3,015	-0.03%
2019/01/08	6	25.13	1	24.55	25.45	5	2,864	0.17%
2019/01/07	2	23.95	6	24.23	24.50	-4	2,643	-0.15%
2019/01/04	1	22.00	0	0.00	22.70	1	2,411	0.04%
2018/12/27	6	23.15	16	23.29	22.90	-10	2,451	-0.41%
2018/12/25	10	22.80	0	0.00	22.65	10	2,408	0.42%
2018/12/21	2	22.35	0	0.00	22.50	2	2,488	0.08%
2018/12/17	3	23.60	1	24.20	23.00	2	2,441	0.08%
2018/12/14	0	0.00	1	22.95	23.15	-1	2,315	-0.04%
2018/12/04	1	22.60	2	23.40	22.45	-1	2,034	-0.05%
2018/12/03	0	0.00	1	22.10	22.10	-1	1,968	-0.05%
2018/11/30	5	21.60	5	21.65	21.60	0	1,946	0.00%
2018/11/29	0	0.00	1	21.85	21.45	-1	1,929	-0.05%
2018/11/26	1	20.80	0	0.00	20.80	1	1,855	0.05%
2018/11/23	0	0.00	1	20.35	20.10	-1	1,839	-0.05%
2018/11/21	0	0.00	1	20.65	21.00	-1	1,804	-0.06%
2018/11/15	1	19.95	0	0.00	19.90	1	1,753	0.06%
2018/11/13	1	18.70	0	0.00	19.35	1	1,723	0.06%
2018/11/02	0	0.00	1	18.95	18.95	-1	2,120	-0.05%
2018/10/31	2	18.10	6	18.10	18.30	-4	2,151	-0.19%
2018/10/26	6	17.20	0	0.00	17.35	6	2,456	0.24%
2018/10/25	1	17.60	0	0.00	17.15	1	2,460	0.04%
2018/10/11	1	18.00	0	0.00	18.00	1	3,116	0.03%
2018/10/09	1	20.35	0	0.00	20.00	1	3,134	0.03%
2018/10/05	1	21.20	1	20.40	20.65	0	3,690	0.00%
2018/10/03	2	22.20	1	22.25	22.10	1	3,767	0.03%
2018/10/01	0	0.00	1	22.95	22.90	-1	3,853	-0.03%
2018/09/28	1	23.45	0	0.00	23.30	1	3,882	0.03%
2018/09/14	0	0.00	1	22.05	22.15	-1	4,472	-0.02%
2018/09/11	1	21.20	0	0.00	21.40	1	4,709	0.02%
2018/09/04	0	0.00	21	22.60	22.65	-21	4,893	-0.43%
2018/08/30	0	0.00	2	23.05	22.90	-2	5,186	-0.04%
2018/08/28	21	22.95	0	0.00	22.95	21	5,366	0.39%
2018/08/27	1	23.10	1	22.80	23.00	0	5,638	0.00%
2018/08/16	21	21.79	0	0.00	22.00	21	5,863	0.36%
2018/08/15	1	22.95	0	0.00	22.20	1	5,832	0.02%
2018/08/14	5	23.04	1	23.20	23.05	4	5,802	0.07%
2018/08/13	11	23.74	0	0.00	23.60	11	5,750	0.19%
2018/08/08	10	26.70	0	0.00	26.55	10	5,753	0.17%
2018/08/07	1	26.85	10	27.00	26.85	-9	5,736	-0.16%
2018/08/06	0	0.00	20	27.18	27.15	-20	5,724	-0.35%
2018/08/03	1	27.40	0	0.00	27.35	1	5,726	0.02%
2018/07/26	0	0.00	30	26.65	26.55	-30	5,382	-0.56%
2018/07/25	2	26.60	0	0.00	26.60	2	5,360	0.04%
2018/07/23	2	26.75	0	0.00	26.55	2	5,329	0.04%
2018/07/19	30	27.70	30	27.40	27.45	0	5,251	0.00%
2018/07/18	10	28.06	8	28.29	27.90	2	5,190	0.04%
2018/07/17	6	28.00	7	27.60	27.50	-1	4,869	-0.02%
2018/07/16	70	27.78	40	27.91	28.00	30	4,833	0.62%
2018/07/13	17	28.68	13	28.74	28.45	4	4,685	0.09%
2018/07/12	1	27.95	3	27.80	27.80	-2	4,325	-0.05%
2018/07/11	1	27.55	1	27.75	27.50	0	4,306	0.00%
2018/07/10	2	27.40	0	0.00	27.90	2	4,296	0.05%
2018/07/09	0	0.00	0.1	27.25	27.20	-0.1	4,301	0.00%
2018/07/06	0	0.00	1	26.55	27.05	-1	4,281	-0.02%
2018/07/04	9	28.17	4	28.10	27.90	5	4,324	0.12%
2018/07/02	1	26.95	2	27.05	26.85	-1	4,016	-0.02%
2018/06/29	11	27.41	9	27.41	27.25	2	3,991	0.05%
2018/06/27	0	0.00	1	26.20	26.10	-1	3,951	-0.03%
2018/06/26	0	0.00	2	26.15	26.20	-2	3,973	-0.05%
2018/06/21	2	28.33	1	27.75	27.95	1	3,998	0.03%
2018/06/20	2.1	27.02	17	27.20	27.45	-14.9	3,963	-0.38%
2018/06/19	0	0.00	2	27.25	27.20	-2	4,013	-0.05%
2018/06/14	1	27.40	1	27.40	27.30	0	4,165	0.00%
2018/06/13	0	0.00	1	27.45	27.60	-1	4,174	-0.02%
2018/06/12	13	27.92	2	28.18	27.85	11	4,166	0.26%
2018/06/08	1	28.05	0	0.00	27.70	1	4,127	0.02%
2018/06/07	1	27.65	15	28.01	27.65	-14	4,144	-0.34%
2018/06/06	5	27.25	5	27.26	27.35	0	4,114	0.00%
2018/06/05	29	27.31	1	28.00	27.00	28	4,531	0.62%
2018/06/04	13	28.01	11	28.21	28.05	2	4,582	0.04%
2018/06/01	2	27.43	11	27.46	27.35	-9	4,392	-0.20%
2018/05/31	0	0.00	2	26.40	26.50	-2	4,412	-0.05%
2018/05/29	4	26.09	3	26.38	26.25	1	4,596	0.02%
2018/05/28	1	25.75	3	26.05	26.05	-2	4,630	-0.04%
2018/05/25	0	0.00	1	25.55	25.35	-1	4,770	-0.02%
2018/05/23	2	25.80	0	0.00	25.60	2	4,885	0.04%
2018/05/22	1	26.05	1	25.90	25.75	0	4,910	0.00%
2018/05/18	1	25.70	0	0.00	25.40	1	5,176	0.02%
2018/05/04	1	24.40	0	0.00	24.10	1	5,637	0.02%
2018/04/23	2	25.20	2	24.90	24.80	0	7,302	0.00%
2018/04/19	1	25.75	0	0.00	25.50	1	7,480	0.01%
2018/04/17	0	0.00	5	25.95	25.80	-5	7,945	-0.06%
2018/04/16	5	26.85	1	26.95	26.60	4	8,233	0.05%
2018/04/13	0	0.00	3	26.35	26.75	-3	8,566	-0.04%
2018/04/11	1	26.75	1	26.85	26.70	0	10,411	0.00%
2018/04/10	20	25.89	1	26.00	26.55	19	11,292	0.17%
2018/04/09	2	25.45	0	0.00	25.25	2	11,603	0.02%
2018/04/02	0	0.00	5	26.74	26.65	-5	11,738	-0.04%
2018/03/28	1	27.05	5	27.05	27.00	-4	11,817	-0.03%
2018/03/27	10	27.20	0	0.00	27.50	10	11,825	0.08%
2018/03/26	0	0.00	5	27.00	26.80	-5	11,834	-0.04%
2018/03/23	1	26.30	7	26.74	26.75	-6	11,831	-0.05%
2018/03/22	4	27.54	0	0.00	27.35	4	11,738	0.03%
2018/03/21	1	27.70	0	0.00	27.85	1	11,692	0.01%
2018/03/20	1	27.20	0	0.00	27.15	1	11,863	0.01%
2018/03/19	0	0.00	10	27.90	27.90	-10	11,893	-0.08%
2018/03/15	10	28.05	0	0.00	28.05	10	11,917	0.08%
2018/03/14	0	0.00	16	28.06	27.95	-16	11,906	-0.13%
2018/03/13	15	28.32	2	28.50	28.45	13	11,883	0.11%
2018/03/12	1	28.50	12	28.40	28.35	-11	11,841	-0.09%
2018/03/09	18	30.16	23	29.76	29.20	-5	11,816	-0.04%
2018/03/08	1	28.90	2	28.80	28.75	-1	11,452	-0.01%
2018/03/07	1	28.45	1	28.50	28.50	0	11,450	0.00%
2018/03/06	3	28.87	0	0.00	28.75	3	11,513	0.03%
2018/03/05	0	0.00	5	29.00	28.45	-5	11,389	-0.04%
2018/03/02	7	28.09	1	28.30	28.15	6	11,353	0.05%
2018/03/01	0	0.00	6	28.05	27.95	-6	11,737	-0.05%
2018/02/27	17	27.91	12	28.02	27.80	5	11,967	0.04%
2018/02/26	5	27.30	0	0.00	27.00	5	12,038	0.04%
2018/02/23	0	0.00	1	27.50	27.45	-1	12,002	-0.01%
2018/02/12	2	25.60	0	0.00	25.45	2	11,913	0.02%
2018/02/09	4	23.95	0	0.00	25.00	4	11,890	0.03%
2018/02/06	15	25.42	4	26.01	25.10	11	12,043	0.09%
2018/02/05	2	26.90	41	27.00	27.40	-39	12,214	-0.32%
2018/01/29	0	0.00	7	28.30	28.40	-7	12,159	-0.06%
2018/01/26	7	27.70	2	28.08	27.70	5	12,089	0.04%
2018/01/25	3	28.73	0	0.00	28.10	3	11,968	0.03%
2018/01/24	1	28.70	1	29.25	29.30	0	11,793	0.00%
2018/01/23	43	29.20	13	29.33	29.05	30	11,701	0.26%
2018/01/22	39	31.27	55	30.87	30.30	-16	11,422	-0.14%
2018/01/19	7	30.54	8	30.63	30.70	-1	11,212	-0.01%
2018/01/18	1	29.70	1	30.10	29.35	0	10,752	0.00%
2018/01/17	1	29.50	2	29.55	29.45	-1	10,698	-0.01%
2018/01/16	4	29.93	2	29.60	29.50	2	10,612	0.02%
2018/01/15	1	29.50	0	0.00	29.35	1	10,510	0.01%
2018/01/12	12	30.27	11	30.16	30.05	1	10,468	0.01%
2018/01/11	0	0.00	3	29.43	29.55	-3	10,156	-0.03%
2018/01/10	5	29.59	6	29.47	29.10	-1	9,979	-0.01%
2018/01/09	7	30.14	43	30.28	30.20	-36	9,679	-0.37%
2018/01/08	13	31.49	19	31.17	30.60	-6	9,315	-0.06%
2018/01/05	145	30.68	134	30.81	31.20	11	8,612	0.13%	大買/大賣/
2018/01/04	51	28.71	25	28.39	28.95	26	7,454	0.35%
2018/01/03	11	26.60	3	26.48	26.35	8	6,544	0.12%