正文 (4906)-凱基-中壢券商分點個股進出

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
▲0.10
漲幅
+0.30%
成交量
2,093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-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	5	33.20	33.30	-5	6,909	-0.07%
2024/04/30	3	33.40	0	0.00	33.25	3	7,018	0.04%
2024/04/29	1	33.10	2	33.25	33.25	-1	7,071	-0.01%
2024/04/26	1	32.75	0	0.00	32.80	1	7,230	0.01%
2024/04/25	3	32.52	0	0.00	32.50	3	7,275	0.04%
2024/04/24	0	0.00	10.1	32.90	33.00	-10.1	7,337	-0.14%
2024/04/22	0.4	32.45	0.2	32.30	32.25	0.3	7,631	0.00%
2024/04/19	2.1	32.16	0	0.00	32.20	2.1	7,766	0.03%
2024/04/18	4	32.83	7	32.90	33.15	-3	7,725	-0.04%
2024/04/16	11	33.00	10	32.95	32.70	1	7,740	0.01%
2024/04/12	5	34.46	0	0.00	34.55	5	7,674	0.07%
2024/04/11	3	34.37	10	34.54	34.65	-7	7,676	-0.09%
2024/04/09	8	34.21	12	34.48	34.05	-4	7,659	-0.05%
2024/04/08	12.2	34.07	1	34.05	34.05	11.2	7,608	0.15%
2024/04/02	2	34.13	0	0.00	34.10	2	7,621	0.03%
2024/03/29	0.2	34.10	7	34.09	34.10	-6.8	7,575	-0.09%
2024/03/28	6	34.34	0	0.00	34.20	6	7,639	0.08%
2024/03/27	5	34.44	3	34.70	34.40	2	7,680	0.03%
2024/03/26	19	34.95	5	34.40	34.40	14	7,678	0.18%
2024/03/25	6.4	35.15	7	35.29	35.30	-0.6	7,627	-0.01%
2024/03/22	9	35.09	3	35.05	35.10	6	7,653	0.08%
2024/03/21	1.1	34.85	1	34.90	34.80	0.1	7,663	0.00%
2024/03/20	5	35.19	0	0.00	34.90	5	7,731	0.06%
2024/03/19	3	35.07	0	0.00	35.00	3	7,974	0.04%
2024/03/18	1	34.85	0	0.00	35.10	1	8,333	0.01%
2024/03/15	10	34.57	0	0.00	34.30	10	8,602	0.12%
2024/03/14	10.1	35.10	0	0.00	34.90	10.1	8,679	0.12%
2024/03/13	7	35.89	11	35.63	35.65	-4	8,912	-0.04%
2024/03/12	8.1	36.32	5	36.10	36.15	3.1	8,880	0.03%
2024/03/11	15	36.23	20	36.21	36.15	-5	8,786	-0.06%
2024/03/08	6	36.07	15	36.54	35.95	-9	8,713	-0.10%
2024/03/07	24.3	37.30	12.2	37.14	36.80	12.1	8,577	0.14%
2024/03/06	33.2	38.52	11	38.53	38.35	22.2	8,253	0.27%
2024/03/05	148	39.81	130	39.70	39.50	18	7,969	0.23%	大買/大賣/
2024/03/04	39	37.77	61.1	38.32	38.70	-22.1	6,493	-0.34%
2024/03/01	7	35.26	1	35.35	35.20	6	5,983	0.10%
2024/02/29	5	35.20	0	0.00	35.40	5	5,991	0.08%
2024/02/27	16	35.71	0	0.00	35.25	16	5,974	0.27%
2024/02/26	0	0.00	19	36.15	36.00	-19	5,965	-0.32%
2024/02/23	4	36.11	14	36.24	35.90	-10	5,955	-0.17%
2024/02/22	1	36.30	28.1	36.37	36.35	-27.1	6,002	-0.45%
2024/02/21	4	36.08	1	36.10	36.05	3	5,965	0.05%
2024/02/20	0	0.00	2	35.75	35.65	-2	5,938	-0.03%
2024/02/19	1	35.70	6	35.98	35.95	-5	5,940	-0.08%
2024/02/16	3	35.65	0	0.00	35.65	3	5,922	0.05%
2024/02/15	2	35.38	2	35.60	35.70	0	5,925	0.00%
2024/02/05	6	35.25	1	35.10	35.10	5	5,887	0.08%
2024/02/02	15.1	36.38	0	0.00	36.00	15.1	5,862	0.26%
2024/02/01	2.1	36.20	23	36.18	36.20	-20.9	5,732	-0.36%
2024/01/31	1	35.35	0	0.00	35.60	1	5,626	0.02%
2024/01/30	1	35.35	4	35.70	35.75	-3	5,649	-0.05%
2024/01/29	5	35.27	2	35.75	35.80	3	5,636	0.05%
2024/01/26	5	35.12	1.1	35.10	35.00	4	5,682	0.07%
2024/01/25	2	35.60	16	35.60	35.60	-14	5,729	-0.24%
2024/01/24	22	36.15	1	36.40	35.80	21	5,703	0.37%
2024/01/23	8	35.95	16	35.85	35.90	-8	5,671	-0.14%
2024/01/22	15	35.60	16	35.68	35.85	-1	5,625	-0.02%
2024/01/19	17	34.92	1	34.80	34.80	16	5,467	0.29%
2024/01/18	15	34.74	3	35.20	35.20	12	5,445	0.22%
2024/01/17	3	35.28	8	35.39	35.35	-5	5,398	-0.09%
2024/01/16	3	35.38	36	35.56	36.00	-33	5,340	-0.62%
2024/01/15	8	35.02	12	34.43	35.00	-4	5,112	-0.08%
2024/01/12	7	33.62	0	0.00	33.50	7	5,002	0.14%
2024/01/11	2	33.48	5	33.55	33.75	-3	5,018	-0.06%
2024/01/10	1	33.50	0	0.00	33.45	1	5,067	0.02%
2024/01/09	4	33.31	1	33.95	33.25	3	5,131	0.06%
2024/01/08	2	33.83	0	0.00	33.75	2	5,171	0.04%
2024/01/05	6	33.79	0	0.00	33.65	6	5,213	0.12%
2024/01/04	2	33.90	1	33.85	33.85	1	5,268	0.02%
2024/01/03	4	34.15	0.4	34.38	34.15	3.6	5,289	0.07%
2024/01/02	1	34.40	2	34.70	34.70	-1	5,278	-0.02%
2023/12/29	2	34.50	0	0.00	34.50	2	5,341	0.04%
2023/12/28	3	34.77	1	35.05	34.80	2	5,364	0.04%
2023/12/27	1	34.55	1	34.50	34.55	0	5,396	0.00%
2023/12/26	3	34.70	0	0.00	34.85	3	5,538	0.05%
2023/12/25	7	34.81	1	34.55	34.60	6	5,548	0.11%
2023/12/22	13	35.50	1	35.75	35.55	12	5,530	0.22%
2023/12/21	28	35.74	34	35.58	35.60	-6	5,535	-0.11%
2023/12/18	1	36.30	11	35.80	35.80	-10	5,740	-0.17%
2023/12/15	2	36.35	5	36.53	36.20	-3	5,810	-0.05%
2023/12/14	30	36.85	17	36.90	36.90	13	5,830	0.22%
2023/12/13	78	36.81	71.1	36.38	36.35	7	5,593	0.12%
2023/12/12	6.1	35.25	32.1	35.57	35.75	-26.1	5,399	-0.48%
2023/12/11	43	34.41	10	34.20	34.30	33	5,452	0.61%
2023/12/08	33.1	35.69	11	35.35	35.70	22.1	5,430	0.41%
2023/12/07	2	34.60	5	34.60	34.50	-3	5,303	-0.06%
2023/12/05	0	0.00	2	33.95	33.95	-2	5,485	-0.04%
2023/12/01	0	0.00	5	34.10	34.10	-5	6,234	-0.08%
2023/11/29	1	34.20	2	34.45	34.20	-1	6,567	-0.02%
2023/11/28	2	33.80	4	33.90	34.40	-2	6,905	-0.03%
2023/11/27	10	33.80	3	33.90	33.55	7	7,100	0.10%
2023/11/21	9	34.82	41.2	34.70	34.60	-32.2	9,605	-0.34%
2023/11/20	2	33.95	0	0.00	34.30	2	9,947	0.02%
2023/11/15	14	33.19	10	33.25	33.10	4	11,172	0.04%
2023/11/14	0	0.00	3	32.98	33.15	-3	11,272	-0.03%
2023/11/13	5	32.75	0	0.00	32.75	5	11,342	0.04%
2023/11/09	20	33.07	0	0.00	32.90	20	11,392	0.18%
2023/11/07	4	33.45	1	33.55	33.45	3	11,416	0.03%
2023/11/06	0	0.00	2	33.85	33.90	-2	11,542	-0.02%
2023/11/03	24	34.44	12	34.25	34.25	12	11,956	0.10%
2023/11/02	2	33.85	0	0.00	33.85	2	11,934	0.02%
2023/10/31	2	33.40	0	0.00	32.60	2	12,232	0.02%
2023/10/27	0	0.00	2	33.10	33.15	-2	12,454	-0.02%
2023/10/26	2	33.15	6	33.15	33.05	-4	12,636	-0.03%
2023/10/25	3	33.87	0	0.00	33.70	3	12,669	0.02%
2023/10/24	2	34.00	0	0.00	34.00	2	12,726	0.02%
2023/10/23	12	33.14	10	33.35	33.25	2	12,772	0.02%
2023/10/20	2	33.28	0	0.00	33.40	2	12,926	0.02%
2023/10/19	5	33.70	5	33.59	33.65	0	12,976	0.00%
2023/10/18	1	33.40	18.3	33.80	33.45	-17.3	13,018	-0.13%
2023/10/17	1	34.85	18	34.00	33.85	-17	13,017	-0.13%
2023/10/16	12.1	34.85	1	34.60	34.60	11.1	13,098	0.08%
2023/10/13	3	35.60	1	35.35	35.35	2	13,160	0.02%
2023/10/12	2.2	35.85	3	35.88	35.90	-0.8	13,254	-0.01%
2023/10/11	3	36.40	0	0.00	36.00	3	13,271	0.02%
2023/10/06	0	0.00	46	37.12	36.70	-46	13,344	-0.34%
2023/10/05	2	37.23	16	37.39	37.00	-14	13,382	-0.10%
2023/10/04	1.2	36.52	0	0.00	36.60	1.2	13,391	0.01%
2023/10/03	29	37.54	0	0.00	37.15	29	13,538	0.21%
2023/10/02	20	37.79	10	37.66	37.85	10	13,683	0.07%
2023/09/28	2	36.43	0	0.00	36.45	2	13,866	0.01%
2023/09/27	4	36.53	3	36.58	36.70	1	14,035	0.01%
2023/09/26	22.3	37.39	3	37.70	37.25	19.3	14,314	0.13%
2023/09/25	1	37.35	89	37.31	37.60	-88	14,810	-0.59%
2023/09/22	2.1	36.00	27	35.83	36.05	-24.9	15,164	-0.16%
2023/09/21	4.2	35.86	3	35.93	35.65	1.2	15,371	0.01%
2023/09/20	44	37.28	141	36.62	36.60	-97	15,626	-0.62%	大賣/
2023/09/19	15	37.82	7	37.44	37.35	8	15,530	0.05%
2023/09/18	0	0.00	9.3	37.11	37.10	-9.3	15,394	-0.06%
2023/09/15	28.1	37.36	10	37.69	37.05	18.1	15,333	0.12%
2023/09/14	132	38.03	55	38.17	38.05	77	15,132	0.51%	大買/
2023/09/13	48	37.24	33	37.43	37.70	15	14,807	0.10%
2023/09/12	0	0.00	21.2	37.26	37.45	-21.2	14,717	-0.14%
2023/09/11	94	36.37	22	36.28	36.25	72	14,568	0.49%
2023/09/08	4	36.63	6	36.86	37.00	-2	14,723	-0.01%
2023/09/07	72	37.26	9	37.02	37.05	63	14,692	0.43%
2023/09/06	45.1	37.29	169	37.96	37.95	-123.9	14,398	-0.86%	大賣/鉅額交易
2023/09/05	25	36.62	8	36.71	36.50	17	13,995	0.12%
2023/09/04	14.1	36.13	25	36.18	36.20	-10.9	13,935	-0.08%
2023/09/01	30.1	37.49	73	37.51	37.05	-42.9	13,756	-0.31%
2023/08/31	37	37.08	36	37.06	37.30	1	13,628	0.01%
2023/08/30	16	36.69	12	36.83	36.95	4	13,760	0.03%
2023/08/29	14.1	36.03	41	36.28	36.25	-26.9	13,590	-0.20%
2023/08/28	132	37.86	77	36.15	35.90	55	13,326	0.41%	大買/
2023/08/25	67.1	37.09	56	37.35	37.50	11.1	12,166	0.09%
2023/08/24	11	35.93	26.3	35.93	35.40	-15.3	11,315	-0.14%
2023/08/23	111.5	35.17	41.3	35.37	35.55	70.2	10,998	0.64%	大買/
2023/08/22	9	34.53	40	34.32	34.30	-31	10,496	-0.30%
2023/08/21	10	34.33	53.2	34.26	34.50	-43.2	10,182	-0.42%
2023/08/18	19	33.37	6	33.84	32.95	13	9,725	0.13%
2023/08/17	18	32.84	1	33.55	33.65	17	9,639	0.18%
2023/08/16	2	32.60	27	32.73	33.05	-25	9,566	-0.26%
2023/08/15	0	0.00	2	33.35	33.25	-2	9,564	-0.02%
2023/08/14	29	32.90	0	0.00	32.65	29	9,629	0.30%
2023/08/11	12	32.68	0	0.00	32.65	12	9,575	0.13%
2023/08/10	2	33.70	16	33.40	33.35	-14	9,491	-0.15%
2023/08/09	19	33.84	13.2	34.25	33.55	5.9	9,344	0.06%
2023/08/08	21	33.02	1	33.25	33.15	20	8,915	0.22%
2023/08/07	13.1	32.98	20	33.22	33.45	-6.9	8,858	-0.08%
2023/08/04	1	32.15	13	32.77	32.90	-12	8,737	-0.14%
2023/08/02	3	31.58	36.4	31.36	31.40	-33.4	8,557	-0.39%
2023/08/01	2	32.40	0	0.00	32.05	2	8,426	0.02%
2023/07/31	5.4	32.59	2	32.33	32.10	3.4	8,343	0.04%
2023/07/28	3	31.52	0	0.00	31.50	3	8,268	0.04%
2023/07/27	0	0.00	2	31.90	31.80	-2	8,260	-0.02%
2023/07/26	1	31.90	2	31.55	31.35	-1	8,211	-0.01%
2023/07/25	2	31.98	0	0.00	31.90	2	8,170	0.02%
2023/07/24	1	31.00	0	0.00	31.55	1	8,024	0.01%
2023/07/21	3	31.53	5	31.36	31.40	-2	7,964	-0.03%
2023/07/20	3	32.03	1	31.90	32.05	2	7,937	0.03%
2023/07/19	8	32.22	3	31.82	31.60	5	7,881	0.06%
2023/07/18	17	32.29	1	32.40	32.25	16	7,838	0.20%
2023/07/17	2	33.40	12	33.45	33.35	-10	7,735	-0.13%
2023/07/14	8	32.70	6.3	32.46	32.75	1.7	7,654	0.02%
2023/07/13	0.3	33.50	12	32.92	32.55	-11.7	7,621	-0.15%
2023/07/12	9	32.38	2	32.30	32.10	7	7,580	0.09%
2023/07/11	3	32.40	1.3	32.32	32.40	1.7	7,560	0.02%
2023/07/10	33	32.87	9	32.63	32.80	24	7,535	0.32%
2023/07/07	8.3	33.84	83	34.00	33.55	-74.7	7,398	-1.01%
2023/07/06	83	33.97	5.4	33.92	33.65	77.6	7,318	1.06%
2023/07/05	11.1	33.52	25.4	33.38	33.15	-14.4	6,999	-0.21%
2023/07/04	50.2	33.15	53.3	32.99	33.40	-3.1	6,832	-0.05%
2023/07/03	70.2	34.33	13	34.32	34.45	57.2	6,528	0.88%
2023/06/30	43.5	33.25	204.3	32.87	33.05	-160.8	5,960	-2.70%	大賣/鉅額交易
2023/06/29	1	31.75	4.1	31.86	31.50	-3.1	5,502	-0.06%
2023/06/28	32.1	31.81	5	31.59	31.25	27.1	5,288	0.51%
2023/06/27	2	30.10	0	0.00	29.80	2	4,964	0.04%
2023/06/26	1	30.00	0	0.00	30.05	1	5,017	0.02%
2023/06/21	2	30.30	6	30.20	30.25	-4	5,082	-0.08%
2023/06/20	2	30.20	1	30.15	30.15	1	5,100	0.02%
2023/06/19	3	30.18	0	0.00	30.05	3	5,111	0.06%
2023/06/16	6	30.72	0	0.00	30.50	6	5,096	0.12%
2023/06/15	0	31.00	12	30.99	30.90	-12	5,072	-0.24%
2023/06/14	31	30.94	3	30.85	31.40	28	4,996	0.56%
2023/06/12	1	31.25	15	31.47	31.30	-14	4,671	-0.30%
2023/06/09	0	0.00	18	31.35	31.80	-18	4,657	-0.39%
2023/06/08	0	0.00	1	31.35	31.15	-1	4,632	-0.02%
2023/06/07	12	31.68	4	31.66	31.65	8	4,632	0.17%
2023/06/06	14	32.20	12.1	32.53	32.00	1.9	4,564	0.04%
2023/06/05	32.1	32.79	44	32.60	33.45	-11.9	4,354	-0.27%
2023/06/01	0	0.00	2	31.45	31.60	-2	3,984	-0.05%
2023/05/31	2	31.45	148	31.41	31.40	-146	3,966	-3.68%	大賣/鉅額交易
2023/05/30	1	30.90	0	0.00	31.15	1	3,928	0.03%
2023/05/29	1	31.45	8	31.09	31.40	-7	3,868	-0.18%
2023/05/26	0	0.00	2	30.35	30.30	-2	3,712	-0.05%
2023/05/24	0	0.00	1	30.65	30.65	-1	3,684	-0.03%
2023/05/23	1	30.65	0	0.00	30.65	1	3,670	0.03%
2023/05/22	0	0.00	13	30.47	30.50	-13	3,637	-0.36%
2023/05/19	1	29.95	2	30.33	30.05	-1	3,618	-0.03%
2023/05/18	2	30.40	0	0.00	30.40	2	3,581	0.06%
2023/05/17	0	0.00	1	29.50	29.65	-1	3,442	-0.03%
2023/05/15	0	0.00	1	29.75	29.75	-1	3,397	-0.03%
2023/05/10	1	30.65	2	30.35	30.25	-1	3,319	-0.03%
2023/05/05	5	29.40	0	0.00	29.40	5	3,221	0.16%
2023/05/04	14	29.70	53	29.70	29.65	-39	3,183	-1.22%
2023/05/03	1	30.75	2	31.18	30.80	-1	3,100	-0.03%
2023/04/28	2	31.03	0	0.00	31.00	2	3,047	0.07%
2023/04/27	1	30.95	0	0.00	30.95	1	3,025	0.03%
2023/04/26	1	30.55	0	0.00	30.90	1	3,003	0.03%
2023/04/25	2	30.90	0	0.00	30.80	2	2,993	0.07%
2023/04/24	1	31.20	0	0.00	31.50	1	2,948	0.03%
2023/04/21	1	30.55	3	31.60	30.80	-2	2,923	-0.07%
2023/04/20	0	0.00	32	31.91	32.10	-32	2,812	-1.14%
2023/04/19	2	32.55	0	0.00	32.50	2	2,764	0.07%
2023/04/18	0	0.00	2	32.33	32.25	-2	2,692	-0.07%
2023/04/17	6.2	32.24	35	32.09	32.35	-28.8	2,630	-1.09%
2023/04/14	4	31.88	6	31.83	31.65	-2	2,536	-0.08%
2023/04/13	5	31.83	7	31.81	31.60	-2	2,479	-0.08%
2023/04/12	0	0.00	9	31.47	31.80	-9	2,441	-0.37%
2023/04/11	31	31.77	3	31.85	31.35	28	2,377	1.18%
2023/04/10	22	30.79	5	30.70	30.65	17	2,219	0.77%
2023/04/07	1	31.40	7	31.42	31.30	-6	2,166	-0.28%
2023/04/06	0	0.00	5	31.40	31.40	-5	2,130	-0.23%
2023/03/31	0	0.00	22	30.80	30.90	-22	2,069	-1.06%
2023/03/30	0	0.00	6	30.94	30.85	-6	2,026	-0.30%
2023/03/29	9	30.63	2	30.60	30.50	7	1,954	0.36%
2023/03/27	2.2	30.46	23	30.48	30.20	-20.8	1,860	-1.12%
2023/03/24	1	29.90	11	30.09	29.85	-10	1,797	-0.56%
2023/03/23	0	0.00	4	29.35	29.45	-4	1,721	-0.23%
2023/03/22	5	29.22	0	0.00	29.30	5	1,695	0.29%
2023/03/21	10.2	29.20	2	29.10	29.25	8.2	1,674	0.49%
2023/03/20	0	28.95	1	28.55	29.15	-1	1,639	-0.06%
2023/03/16	0	28.43	330	28.05	28.00	-330	1,636	-20.16%	大賣/鉅額交易
2023/03/15	230	29.05	0	0.00	28.65	230	1,612	14.26%	大買/鉅額交易
2023/03/14	3	28.62	3	28.70	28.75	0	1,571	0.00%
2023/03/13	133	28.42	0	0.00	28.25	133	1,521	8.74%	大買/鉅額交易
2023/03/10	10	28.30	0	0.00	28.50	10	1,517	0.66%
2023/03/09	0	0.00	1	28.40	28.25	-1	1,486	-0.07%
2023/03/08	2	28.40	1	28.40	28.65	1	1,476	0.07%
2023/03/06	1	28.40	9	28.35	28.35	-8	1,459	-0.55%
2023/03/02	0	0.00	1	28.00	28.05	-1	1,457	-0.07%
2023/03/01	0	27.75	5	27.70	27.65	-5	1,483	-0.34%
2023/02/24	0	27.80	0	0.00	27.70	0	1,587	0.00%
2023/02/23	10	27.90	0	0.00	27.80	10	1,601	0.62%
2023/02/22	1	27.60	0	0.00	27.75	1	1,610	0.06%
2023/02/20	0	0.00	4	28.09	28.15	-4	1,645	-0.24%
2023/02/17	0	0.00	0.1	28.10	28.05	-0.1	1,656	0.00%
2023/02/15	0	0.00	12	27.65	27.60	-12	1,723	-0.70%
2023/02/08	2	28.05	0	0.00	28.00	2	1,903	0.11%
2023/02/06	1	28.20	3	28.35	28.10	-2	1,897	-0.11%
2023/02/02	3	28.15	0	0.00	28.10	3	1,875	0.16%
2023/02/01	0	0.00	5	27.88	27.95	-5	1,856	-0.27%
2023/01/31	0	0.00	0	27.45	27.60	0	1,815	0.00%
2023/01/16	1	26.85	0	0.00	26.95	1	1,821	0.05%
2023/01/13	2	26.93	0	0.00	26.85	2	1,860	0.11%
2023/01/11	11	27.59	0	0.00	27.60	11	1,877	0.59%
2023/01/10	1	27.80	0	0.00	27.70	1	1,888	0.05%
2023/01/06	1	27.90	0	0.00	27.85	1	1,930	0.05%
2023/01/04	1	28.00	0	0.00	28.00	1	2,002	0.05%
2022/12/30	1	27.85	1	27.45	27.40	0	2,049	0.00%
2022/12/26	0	0.00	2	27.30	27.35	-2	2,216	-0.09%
2022/12/22	8	27.35	0	0.00	27.30	8	2,303	0.35%
2022/12/21	2	27.10	6	26.75	26.90	-4	2,412	-0.17%
2022/12/19	1	27.25	1.2	27.31	27.30	-0.2	2,631	-0.01%
2022/12/13	32	28.44	0	0.00	28.10	32	3,879	0.82%
2022/12/09	5	29.00	6	28.68	28.60	-1	3,901	-0.03%
2022/12/02	0	0.00	2	28.88	28.75	-2	4,012	-0.05%
2022/12/01	3	28.83	5	28.80	28.75	-2	4,042	-0.05%
2022/11/29	0	0.00	3	28.40	28.80	-3	4,494	-0.07%
2022/11/25	2	28.30	0	0.00	28.00	2	4,605	0.04%
2022/11/24	0	28.50	10	28.55	28.40	-10	4,640	-0.22%
2022/11/23	6.2	28.68	0	0.00	28.60	6.2	4,647	0.13%
2022/11/22	14	28.78	10	28.58	28.75	4	4,647	0.09%
2022/11/18	1	28.00	6	28.29	28.00	-5	4,728	-0.11%
2022/11/17	1	28.20	5	28.25	28.15	-4	4,766	-0.08%
2022/11/16	2	27.88	3	27.97	27.70	-1	4,845	-0.02%
2022/11/15	3	27.93	0	0.00	27.95	3	4,927	0.06%
2022/11/14	10	27.85	79	27.98	28.15	-69	5,099	-1.35%
2022/11/11	1	28.35	10	27.75	27.75	-9	5,232	-0.17%
2022/11/10	11	27.97	0	0.00	27.80	11	5,229	0.21%
2022/11/09	24	27.77	0	0.00	27.85	24	5,185	0.46%
2022/11/08	1	27.75	8	27.53	27.60	-7	5,145	-0.14%
2022/11/07	10	26.90	0	0.00	26.90	10	5,092	0.20%
2022/10/31	0	0.00	3	26.25	26.15	-3	5,274	-0.06%
2022/10/28	3	25.75	0	0.00	25.70	3	5,298	0.06%
2022/10/27	1	26.15	0	0.00	26.30	1	5,324	0.02%
2022/10/17	0	0.00	2	26.95	27.15	-2	5,502	-0.04%
2022/10/14	0	0.00	1	27.60	27.65	-1	5,498	-0.02%
2022/10/13	0	0.00	1	26.50	26.50	-1	5,516	-0.02%
2022/10/11	2	28.10	0	0.00	27.85	2	5,552	0.04%
2022/10/07	3	28.55	3	28.45	28.50	0	5,567	0.00%
2022/10/06	0	0.00	1	28.10	28.25	-1	5,636	-0.02%
2022/10/05	2	28.20	1	28.35	28.10	1	5,670	0.02%
2022/10/04	3	27.58	1	27.75	27.95	2	5,623	0.04%
2022/10/03	0	0.00	2	27.00	27.10	-2	5,647	-0.04%
2022/09/30	3	26.48	1	26.15	26.70	2	5,819	0.03%
2022/09/29	7	26.50	2	26.55	26.75	5	5,829	0.09%
2022/09/28	7	26.74	7	26.14	26.05	0	5,836	0.00%
2022/09/27	2	27.10	1	27.25	27.60	1	5,759	0.02%
2022/09/26	3	28.03	26	27.83	27.50	-23	5,709	-0.40%
2022/09/23	118	30.31	9	30.08	29.30	109	5,662	1.93%	大買/鉅額交易
2022/09/22	69	32.22	31	32.40	30.40	38	5,462	0.70%
2022/09/21	35	30.60	11	30.97	31.05	24	4,633	0.52%
2022/09/20	0	0.00	1	30.10	30.00	-1	4,514	-0.02%
2022/09/19	8	30.13	4	30.35	30.10	4	4,559	0.09%
2022/09/16	3	30.77	0	0.00	30.70	3	4,572	0.07%
2022/09/15	2	30.93	16	30.94	30.85	-14	4,632	-0.30%
2022/09/14	0	0.00	6	30.57	30.95	-6	4,716	-0.13%
2022/09/13	4	31.59	5	31.14	31.10	-1	4,764	-0.02%
2022/09/12	0	0.00	5	31.92	31.95	-5	4,767	-0.10%
2022/09/08	3	31.63	1	31.80	31.90	2	4,791	0.04%
2022/09/07	2	31.40	0	0.00	31.65	2	4,920	0.04%
2022/09/06	38	31.71	3	31.70	31.55	35	5,563	0.63%
2022/09/05	14	31.96	17	32.74	32.25	-3	5,576	-0.05%
2022/09/02	3	32.07	5	32.02	31.95	-2	5,255	-0.04%
2022/08/31	2	31.80	1.1	31.71	31.70	0.9	5,184	0.02%
2022/08/30	0	0.00	3	31.45	31.45	-3	5,187	-0.06%
2022/08/29	6	31.10	2	31.15	31.30	4	5,267	0.08%
2022/08/26	4	31.80	16	31.81	31.70	-12	5,373	-0.22%
2022/08/25	1	31.35	3.1	31.55	31.55	-2.1	5,370	-0.04%
2022/08/24	3	31.25	31.4	31.25	31.10	-28.4	5,343	-0.53%
2022/08/23	5	31.19	13	31.43	31.50	-8	5,328	-0.15%
2022/08/22	4.2	31.08	7	31.19	31.10	-2.8	5,227	-0.05%
2022/08/19	11	30.50	7	30.74	31.10	4	5,150	0.08%
2022/08/18	33	30.20	4	30.29	30.25	29	4,994	0.58%
2022/08/15	0	0.00	6	29.18	29.20	-6	4,859	-0.12%
2022/08/12	0	0.00	2	29.10	29.15	-2	4,912	-0.04%
2022/08/10	1	29.50	0	0.00	29.50	1	4,931	0.02%
2022/08/09	1	28.70	3	28.77	29.35	-2	4,915	-0.04%
2022/08/08	2	28.95	1	28.90	28.90	1	4,904	0.02%
2022/08/04	1	29.40	0	0.00	29.50	1	4,845	0.02%
2022/08/02	3	29.55	0	0.00	29.65	3	4,845	0.06%
2022/08/01	1	30.25	2	30.20	30.25	-1	4,897	-0.02%
2022/07/29	1	30.20	1	30.35	30.25	0	4,926	0.00%
2022/07/28	6	30.41	1	30.35	30.35	5	4,922	0.10%
2022/07/27	1	30.40	0	0.00	30.70	1	4,935	0.02%
2022/07/26	1	30.25	0	0.00	30.10	1	4,931	0.02%
2022/07/25	3	30.35	1	30.30	30.30	2	4,995	0.04%
2022/07/22	2	30.35	0	0.00	30.00	2	4,991	0.04%
2022/07/21	7	30.00	0	0.00	30.30	7	5,032	0.14%
2022/07/19	0.5	30.50	10	30.48	30.40	-9.5	5,114	-0.19%
2022/07/18	4	29.98	14	30.50	30.05	-10	5,147	-0.19%
2022/07/15	10	30.20	0	0.00	30.35	10	5,455	0.18%
2022/07/14	6	29.66	2	30.08	30.15	4	5,444	0.07%
2022/07/13	8	29.33	0	0.00	29.25	8	5,385	0.15%
2022/07/11	1	29.50	1	29.25	29.35	0	5,413	0.00%
2022/07/08	12	28.92	10	29.25	29.30	2	5,411	0.04%
2022/07/07	0	0.00	3	27.28	27.85	-3	5,260	-0.06%
2022/07/06	2	26.65	0	0.00	26.30	2	5,281	0.04%
2022/07/01	3	27.57	0	0.00	27.10	3	5,576	0.05%
2022/06/30	9	29.30	1	29.25	29.00	8	5,657	0.14%
2022/06/28	6	30.54	1	30.50	30.55	5	5,889	0.08%
2022/06/27	0	0.00	2	30.90	30.95	-2	5,961	-0.03%
2022/06/24	2	30.73	1	30.75	30.60	1	6,030	0.02%
2022/06/23	1	30.50	0	0.00	30.65	1	6,109	0.02%
2022/06/22	0	0.00	1	31.00	30.80	-1	6,324	-0.02%
2022/06/21	2	30.10	1	30.80	30.65	1	6,295	0.02%
2022/06/20	0	0.00	1	29.20	29.25	-1	6,334	-0.02%
2022/06/17	1	30.50	1	30.40	30.25	0	6,421	0.00%
2022/06/16	5	30.65	3	31.02	30.55	2	6,429	0.03%
2022/06/15	30	32.41	25.5	32.62	31.10	4.5	6,541	0.07%
2022/06/14	0	0.00	7	31.16	31.50	-7	5,909	-0.12%
2022/06/13	2.5	31.02	1	31.00	31.00	1.5	5,796	0.03%
2022/06/10	0	0.00	1	31.35	31.35	-1	5,799	-0.02%
2022/06/08	2	31.10	0	0.00	31.10	2	5,761	0.03%
2022/06/07	0	0.00	1	31.40	31.20	-1	5,757	-0.02%
2022/06/06	45	31.10	4	31.03	31.05	41	5,689	0.72%
2022/06/02	0	0.00	32	30.27	30.20	-32	5,660	-0.57%
2022/06/01	1	29.45	0	0.00	29.85	1	5,665	0.02%
2022/05/31	6	29.20	0	0.00	29.15	6	5,750	0.10%
2022/05/27	2	28.50	6	28.40	28.45	-4	5,857	-0.07%
2022/05/23	0	0.00	30	29.46	29.20	-30	6,233	-0.48%
2022/05/20	33	29.65	5	29.65	29.45	28	6,452	0.43%
2022/05/19	0	0.00	1	28.85	29.15	-1	6,613	-0.02%
2022/05/16	0	0.00	6	29.49	29.30	-6	7,409	-0.08%
2022/05/13	0	0.00	3	29.10	29.35	-3	7,442	-0.04%
2022/05/12	2	28.23	2	28.50	28.15	0	7,495	0.00%
2022/05/11	0	0.00	21	28.91	28.90	-21	7,550	-0.28%
2022/05/10	0	0.00	29	28.67	28.85	-29	7,890	-0.37%
2022/05/09	5	28.51	0	0.00	28.20	5	8,037	0.06%
2022/05/04	31	29.75	2	29.65	29.75	29	9,179	0.32%
2022/05/03	0	0.00	3	30.00	29.80	-3	9,301	-0.03%
2022/04/29	4	31.04	12	31.16	30.55	-8	9,289	-0.09%
2022/04/28	5	30.55	35	30.58	30.65	-30	9,246	-0.32%
2022/04/27	35	30.19	1	30.20	30.20	34	9,288	0.37%
2022/04/26	10	30.07	0	0.00	30.10	10	9,351	0.11%
2022/04/25	4	30.13	11	30.05	30.05	-7	9,469	-0.07%
2022/04/22	5	31.44	3	31.55	31.55	2	9,499	0.02%
2022/04/21	41	32.49	3	31.95	31.85	38	9,446	0.40%
2022/04/20	1	30.80	0	0.00	30.80	1	9,101	0.01%
2022/04/19	10	30.30	10	30.45	30.30	0	9,116	0.00%
2022/04/18	1	30.15	2	29.80	30.00	-1	9,149	-0.01%
2022/04/15	1	30.05	0	0.00	30.00	1	9,124	0.01%
2022/04/14	2	30.48	2	30.55	30.35	0	9,132	0.00%
2022/04/13	17	30.96	2	30.85	30.85	15	9,138	0.16%
2022/04/12	11	31.13	1	31.00	30.95	10	9,159	0.11%
2022/04/11	2.1	31.55	6	31.49	31.60	-3.9	9,186	-0.04%
2022/04/08	2	32.85	21	32.90	32.70	-19	9,265	-0.21%
2022/04/07	22.1	32.95	8	33.03	32.40	14.1	9,523	0.15%
2022/04/06	28.2	33.61	4	33.58	33.75	24.2	9,491	0.25%
2022/04/01	0	0.00	5	33.35	33.30	-5	9,924	-0.05%
2022/03/31	52	32.86	9	33.09	33.00	43	10,327	0.42%
2022/03/30	1.2	32.49	4	32.61	32.60	-2.8	10,185	-0.03%
2022/03/29	1	32.50	3	32.90	32.60	-2	10,126	-0.02%
2022/03/28	10	32.25	3	32.37	32.45	7	10,036	0.07%
2022/03/25	3	32.45	27	32.51	32.20	-24	9,981	-0.24%
2022/03/24	0	0.00	1	31.95	31.85	-1	9,841	-0.01%
2022/03/23	1	31.80	13	32.02	31.90	-12	9,949	-0.12%
2022/03/22	13	31.33	33.7	31.49	32.00	-20.7	10,247	-0.20%
2022/03/21	14	30.74	32	30.96	31.20	-18	10,407	-0.17%
2022/03/18	5	30.84	34	30.95	30.85	-29	10,359	-0.28%
2022/03/16	14	29.05	3	29.25	28.95	11	10,389	0.11%
2022/03/11	4	29.63	3	29.55	29.45	1	10,706	0.01%
2022/03/10	2	29.80	7	29.84	29.90	-5	10,718	-0.05%
2022/03/09	16	29.19	1	29.30	29.50	15	10,676	0.14%
2022/03/08	41	29.79	6	30.00	29.05	35	10,664	0.33%
2022/03/07	18	30.07	2	30.10	30.00	16	10,564	0.15%
2022/03/04	18	32.23	13.2	31.77	31.50	4.8	10,458	0.05%
2022/03/03	0	0.00	10	32.12	32.05	-10	10,361	-0.10%
2022/03/02	5	31.68	1	31.80	31.80	4	10,324	0.04%
2022/03/01	5	32.10	0	0.00	32.25	5	10,259	0.05%
2022/02/25	9	32.05	7	31.84	31.95	2	10,188	0.02%
2022/02/24	10	31.86	5	31.60	31.55	5	10,140	0.05%
2022/02/23	1	32.30	3	32.25	32.20	-2	10,039	-0.02%
2022/02/22	12	32.07	3	32.28	31.85	9	10,012	0.09%
2022/02/21	11	32.61	6	32.73	33.00	5	9,946	0.05%
2022/02/18	16	32.45	34	32.64	33.10	-18	10,211	-0.18%
2022/02/17	7	32.01	20	32.01	31.95	-13	10,036	-0.13%
2022/02/16	2	31.43	1	31.50	31.30	1	9,751	0.01%
2022/02/15	17	30.86	0	0.00	30.95	17	9,720	0.17%
2022/02/14	2	30.88	0	0.00	30.95	2	9,705	0.02%
2022/02/11	0	0.00	2	31.20	31.15	-2	9,663	-0.02%
2022/02/10	23	31.41	44.2	31.67	31.15	-21.2	9,600	-0.22%
2022/02/09	7	32.64	11	32.62	32.65	-4	9,261	-0.04%
2022/02/08	19	32.62	21.2	32.69	32.60	-2.2	9,108	-0.02%
2022/02/07	42.2	32.69	39	32.57	32.60	3.2	8,730	0.04%
2022/01/26	2	31.00	7	30.95	31.00	-5	8,149	-0.06%
2022/01/25	7	30.44	21	30.66	30.10	-14	7,974	-0.18%
2022/01/24	4	29.79	11	30.00	30.45	-7	7,858	-0.09%
2022/01/21	3	30.55	5	30.55	30.45	-2	7,872	-0.03%
2022/01/20	13	30.76	6	30.68	30.80	7	7,963	0.09%
2022/01/19	5	30.25	10	30.35	30.55	-5	8,241	-0.06%
2022/01/18	7	30.14	6	30.40	29.95	1	8,136	0.01%
2022/01/17	20	30.03	20	30.13	30.20	0	7,981	0.00%
2022/01/14	3	28.82	0	0.00	28.80	3	7,850	0.04%
2022/01/12	7	29.51	10	30.00	29.40	-3	7,811	-0.04%
2022/01/11	10	30.07	6	29.95	29.95	4	7,749	0.05%
2022/01/10	1	30.60	4.3	30.59	30.75	-3.3	7,689	-0.04%
2022/01/07	6	30.64	1.3	30.72	30.55	4.8	7,667	0.06%
2022/01/06	17	30.89	2	31.20	31.40	15	7,594	0.20%
2022/01/05	5	31.41	11	32.01	31.40	-6	7,529	-0.08%
2022/01/04	2	31.65	4	31.69	31.65	-2	7,477	-0.03%
2022/01/03	61	32.59	55	32.43	32.10	6	7,389	0.08%
2021/12/30	33	32.54	14	32.49	32.30	19	7,195	0.26%
2021/12/29	58	31.24	6	31.45	31.85	52	6,836	0.76%
2021/12/28	27	31.99	52	31.96	31.20	-25	6,683	-0.37%
2021/12/27	39	31.07	34.3	31.24	31.50	4.7	6,090	0.08%
2021/12/24	1	29.75	1	29.75	29.90	0	5,566	0.00%
2021/12/23	4	29.81	2	30.00	29.75	2	5,555	0.04%
2021/12/22	0	0.00	12	29.65	29.65	-12	5,532	-0.22%
2021/12/21	2	29.85	1	29.70	29.75	1	5,510	0.02%
2021/12/20	1	30.20	4	30.25	30.10	-3	5,459	-0.05%
2021/12/17	12	29.97	14.5	30.07	29.95	-2.5	5,372	-0.05%
2021/12/16	38	30.41	10	30.34	30.60	28	5,231	0.54%
2021/12/15	5	29.40	26	30.03	30.30	-21	4,845	-0.43%
2021/12/14	7	28.57	0	0.00	28.50	7	4,519	0.15%
2021/12/13	12	28.99	13	28.91	28.70	-1	4,463	-0.02%
2021/12/10	54	29.68	27	29.63	29.20	27	4,412	0.61%
2021/12/09	7	28.66	26	29.04	29.50	-19	4,100	-0.46%
2021/12/08	6	28.63	5	28.50	28.50	1	3,915	0.03%
2021/12/07	10	28.85	1	28.85	28.70	9	3,874	0.23%
2021/12/03	0	0.00	0.1	27.65	27.70	-0.1	3,702	0.00%
2021/11/29	0	0.00	15	27.10	27.05	-15	3,714	-0.40%
2021/11/26	0.1	27.30	0	0.00	27.10	0.1	3,692	0.00%
2021/11/25	1	27.70	0	0.00	27.75	1	3,671	0.03%
2021/11/24	21	27.62	0	0.00	27.85	21	3,661	0.57%
2021/11/23	3	27.97	2	27.70	27.65	1	3,677	0.03%
2021/11/19	0	0.00	21	28.50	28.20	-21	3,632	-0.58%
2021/11/18	15	29.33	2	29.03	28.85	13	3,548	0.37%
2021/11/17	35	29.91	13	29.86	30.00	22	3,389	0.65%
2021/11/16	2	29.25	5	28.88	29.00	-3	2,923	-0.10%
2021/11/15	0	0.00	0	27.80	28.05	0	2,646	0.00%
2021/11/12	0	28.20	0	0.00	28.05	0	2,645	0.00%
2021/11/11	1	28.10	5	28.10	27.95	-4	2,625	-0.15%
2021/11/10	2	28.35	2	27.75	27.90	0	2,619	0.00%
2021/11/09	0	0.00	15	27.70	27.75	-15	2,609	-0.57%
2021/11/08	0	0.00	0	28.10	27.80	0	2,615	0.00%
2021/11/05	8	27.85	11	28.05	27.90	-3	2,633	-0.11%
2021/11/04	0	0.00	18.1	27.86	27.85	-18.1	2,645	-0.69%
2021/11/03	0	0.00	2	27.43	27.50	-2	2,682	-0.07%
2021/11/02	3.1	27.24	8	27.37	27.25	-4.9	2,696	-0.18%
2021/11/01	25	27.94	15	27.92	27.90	10	2,702	0.37%
2021/10/29	1.1	27.55	25	27.56	27.40	-24	2,719	-0.88%
2021/10/28	13	28.12	4	27.94	28.10	9	2,735	0.33%
2021/10/27	34	28.09	8.3	28.08	28.65	25.8	2,639	0.98%
2021/10/26	14	26.18	41.1	26.20	26.15	-27.1	2,335	-1.16%
2021/10/25	0	0.00	1.2	25.71	26.05	-1.2	2,350	-0.05%
2021/10/21	3.1	25.21	0	0.00	25.95	3.1	2,475	0.13%
2021/10/18	38.1	25.35	1	25.30	25.40	37.1	2,930	1.27%
2021/10/15	2.2	25.52	0	0.00	25.45	2.2	2,990	0.07%
2021/10/14	2	25.60	0	0.00	25.60	2	3,030	0.07%
2021/10/13	2	25.80	0.1	26.15	25.80	1.9	3,067	0.06%
2021/10/12	0	0.00	1	25.65	25.70	-1	3,137	-0.03%
2021/10/08	0	0.00	5	26.46	26.25	-5	3,188	-0.16%
2021/10/07	0	0.00	2.1	26.24	26.15	-2.1	3,304	-0.06%
2021/10/05	3.1	25.35	0	0.00	25.75	3.1	3,701	0.08%
2021/10/04	4.2	25.78	0	0.00	25.35	4.2	3,833	0.11%
2021/10/01	3.1	26.21	0	0.00	26.00	3.1	3,847	0.08%
2021/09/30	0	0.00	9	26.77	26.85	-9	3,853	-0.23%
2021/09/29	0	0.00	0.1	26.20	26.35	-0.1	3,874	0.00%
2021/09/27	0	0.00	0.2	26.40	26.20	-0.2	3,969	-0.01%
2021/09/24	5	26.32	6	26.27	26.20	-1	4,278	-0.02%
2021/09/23	1	25.50	0	0.00	26.35	1	4,324	0.02%
2021/09/22	4	25.68	0	0.00	25.50	4	4,368	0.09%
2021/09/17	0.3	25.27	0	0.00	25.50	0.3	4,626	0.01%
2021/09/07	1	25.50	8	25.44	25.25	-7	4,839	-0.14%
2021/09/06	0	0.00	1	26.00	25.85	-1	4,817	-0.02%
2021/09/02	1	26.40	0	0.00	26.10	1	4,894	0.02%
2021/08/31	1	26.45	0	0.00	26.45	1	4,878	0.02%
2021/08/30	5	26.60	0	0.00	26.55	5	4,883	0.10%
2021/08/27	6	26.08	0	0.00	26.30	6	4,888	0.12%
2021/08/26	6	26.39	0	0.00	26.15	6	4,865	0.12%
2021/08/25	4	26.33	0	0.00	26.30	4	4,845	0.08%
2021/08/24	0	0.00	0.1	26.00	25.90	-0.1	4,841	0.00%
2021/08/23	2	26.00	0	0.00	26.30	2	4,839	0.04%
2021/08/20	11	25.75	0	0.00	25.75	11	4,853	0.23%
2021/08/19	8	26.19	0	0.00	26.10	8	4,840	0.17%
2021/08/18	2	26.13	3	26.15	26.70	-1	4,837	-0.02%
2021/08/17	8	26.06	1	26.10	25.85	7	4,862	0.14%
2021/08/16	3	26.15	0	0.00	26.15	3	4,841	0.06%
2021/08/13	1	26.80	0	0.00	26.80	1	4,820	0.02%
2021/08/12	2	27.55	0	0.00	27.65	2	4,811	0.04%
2021/08/11	4	27.69	9	27.75	27.75	-5	4,834	-0.10%
2021/08/10	1	28.15	0	0.00	27.65	1	4,856	0.02%
2021/08/09	4	28.81	0	0.00	28.40	4	4,896	0.08%
2021/08/06	12	29.99	1	30.05	30.15	11	4,847	0.23%
2021/08/05	5	29.88	1	29.85	29.85	4	4,892	0.08%
2021/08/04	2	31.05	1	30.80	30.55	1	4,982	0.02%
2021/08/03	8	32.80	10	32.80	32.85	-2	4,997	-0.04%
2021/08/02	1	32.75	0	0.00	32.75	1	4,961	0.02%
2021/07/28	1	33.30	10	33.90	33.60	-9	4,943	-0.18%
2021/07/27	0	0.00	1	34.40	34.15	-1	4,973	-0.02%
2021/07/26	0	0.00	5	34.35	34.45	-5	5,017	-0.10%
2021/07/23	30.2	34.72	6	35.05	34.60	24.2	5,000	0.48%
2021/07/21	1	32.40	8	32.95	32.30	-7	4,734	-0.15%
2021/07/20	2	33.00	3	33.45	33.10	-1	4,720	-0.02%
2021/07/19	8	34.11	0	0.00	33.80	8	4,716	0.17%
2021/07/16	1	34.30	9	34.23	34.30	-8	4,840	-0.17%
2021/07/15	1	34.30	7	33.90	33.95	-6	4,860	-0.12%
2021/07/14	1	34.30	7	34.43	34.30	-6	4,878	-0.12%
2021/07/13	20	33.68	2	33.98	33.40	18	4,912	0.37%
2021/07/12	12	34.51	20.3	34.49	34.35	-8.3	5,099	-0.16%
2021/07/09	4.1	33.77	8	33.84	33.75	-3.9	5,007	-0.08%
2021/07/08	0	0.00	37	33.09	33.10	-37	5,134	-0.72%
2021/07/06	0	32.90	6	33.01	33.00	-6	5,880	-0.10%
2021/07/05	11	32.85	12	33.01	33.00	-1	6,207	-0.02%
2021/07/02	23.1	32.61	4	32.86	32.80	19.1	6,566	0.29%
2021/07/01	15	33.33	15	33.74	33.25	0	6,693	0.00%
2021/06/30	24.1	32.39	12	32.98	33.00	12.1	6,463	0.19%
2021/06/29	11	32.57	1	32.70	32.50	10	6,427	0.16%
2021/06/28	19	32.28	32	33.01	33.20	-13	6,428	-0.20%
2021/06/25	3	31.85	3	31.83	31.85	0	6,265	0.00%
2021/06/24	1	31.10	47	30.88	31.25	-46	6,285	-0.73%
2021/06/21	1	30.40	2	30.15	30.15	-1	6,542	-0.02%
2021/06/17	0	0.00	1	30.80	30.80	-1	6,827	-0.01%
2021/06/16	2	30.75	0	0.00	30.60	2	7,005	0.03%
2021/06/15	3	30.78	1	30.80	30.85	2	7,156	0.03%
2021/06/11	0	0.00	0.1	33.50	30.60	-0.1	7,215	0.00%
2021/06/10	2	30.93	0	0.00	30.85	2	7,261	0.03%
2021/06/09	0	0.00	9	30.09	30.00	-9	7,241	-0.12%
2021/06/07	1	29.60	0	0.00	29.85	1	7,561	0.01%
2021/06/04	0	0.00	1	29.90	29.95	-1	7,688	-0.01%
2021/06/01	0	0.00	8	30.17	30.25	-8	8,044	-0.10%
2021/05/31	10	29.80	1	30.05	30.05	9	8,111	0.11%
2021/05/28	1	29.70	0	0.00	29.80	1	8,167	0.01%
2021/05/27	10	29.20	0	0.00	29.35	10	8,371	0.12%
2021/05/26	0	0.00	1	29.10	29.30	-1	8,487	-0.01%
2021/05/25	12	29.17	2	29.25	29.00	10	8,526	0.12%
2021/05/21	0	0.00	14	28.85	28.75	-14	8,767	-0.16%
2021/05/20	8	28.50	1	28.35	28.40	7	8,887	0.08%
2021/05/19	6	28.50	8	28.75	28.75	-2	8,966	-0.02%
2021/05/18	0	0.00	1	28.50	28.60	-1	8,974	-0.01%
2021/05/17	6	26.69	2	27.00	26.00	4	8,963	0.04%
2021/05/14	9	27.94	5	27.70	27.90	4	8,903	0.04%
2021/05/13	9	27.97	0	0.00	27.60	9	8,870	0.10%
2021/05/12	4	28.66	13	28.40	28.15	-9	8,810	-0.10%
2021/05/11	1	31.05	5	30.65	30.70	-4	8,661	-0.05%
2021/05/10	6	32.10	1	32.25	32.20	5	8,595	0.06%
2021/05/07	6	32.21	0	0.00	32.80	6	8,598	0.07%
2021/05/05	1	31.60	2	32.30	31.50	-1	8,546	-0.01%
2021/05/04	5	31.60	2	31.48	31.95	3	8,551	0.04%
2021/05/03	5	33.53	9	33.47	33.10	-4	8,504	-0.05%
2021/04/29	2	34.50	1	34.45	34.55	1	8,434	0.01%
2021/04/28	5	34.94	1	35.10	34.90	4	8,421	0.05%
2021/04/27	3	34.70	1	34.75	34.70	2	8,426	0.02%
2021/04/26	13	35.06	0	0.00	35.00	13	8,465	0.15%
2021/04/23	8	34.54	3	34.78	34.70	5	8,461	0.06%
2021/04/22	3	35.10	11	34.91	34.35	-8	8,508	-0.09%
2021/04/21	12	35.17	0	0.00	35.15	12	8,401	0.14%
2021/04/20	6	35.47	1	35.55	35.50	5	8,360	0.06%
2021/04/19	63	35.82	14	36.01	35.80	49	8,381	0.58%
2021/04/16	31	36.42	27.2	36.47	36.40	3.8	8,271	0.05%
2021/04/15	5	35.75	11	35.66	35.50	-6	8,043	-0.07%
2021/04/14	18	34.81	14	34.60	34.95	4	7,935	0.05%
2021/04/13	17	35.96	9	35.42	35.35	8	8,112	0.10%
2021/04/12	88	36.56	88	36.57	36.30	0	8,481	0.00%
2021/04/09	56	35.59	48	35.33	35.75	8	8,026	0.10%
2021/04/08	41	34.85	26	34.89	34.75	15	7,714	0.19%
2021/04/07	6	32.88	19	33.28	33.50	-13	7,415	-0.18%
2021/04/06	8	32.55	0	0.00	32.70	8	7,471	0.11%
2021/04/01	0	0.00	10	32.36	32.50	-10	7,490	-0.13%
2021/03/31	10	31.98	40	31.92	32.15	-30	7,466	-0.40%
2021/03/30	5	32.25	47	32.01	32.15	-42	7,427	-0.57%
2021/03/29	15	32.47	5	32.40	32.55	10	7,353	0.14%
2021/03/26	3	32.82	5	32.60	32.55	-2	7,299	-0.03%
2021/03/25	11	32.70	5	32.55	32.65	6	7,110	0.08%
2021/03/23	11	32.51	2	32.50	32.50	9	7,143	0.13%
2021/03/22	59	33.16	51	32.97	33.10	8	7,072	0.11%
2021/03/19	20	32.54	13	32.71	33.10	7	6,919	0.10%
2021/03/18	10	32.33	15	31.98	32.30	-5	6,776	-0.07%
2021/03/17	0	0.00	8	31.70	31.75	-8	6,814	-0.12%
2021/03/16	10	31.78	3	31.50	31.45	7	6,874	0.10%
2021/03/15	0	0.00	1	31.60	31.55	-1	6,885	-0.01%
2021/03/12	5	31.80	1	31.70	31.85	4	6,983	0.06%
2021/03/11	37	31.90	14	32.03	32.00	23	7,013	0.33%
2021/03/10	11	31.58	16	31.68	31.50	-5	6,863	-0.07%
2021/03/09	1	30.90	10	30.50	31.15	-9	6,879	-0.13%
2021/03/08	74	31.72	60	30.97	30.95	14	6,870	0.20%
2021/03/05	3	31.33	4	31.23	31.20	-1	6,740	-0.01%
2021/03/04	0	0.00	7	30.84	31.05	-7	6,719	-0.10%
2021/03/03	0	0.00	6	30.93	30.90	-6	6,724	-0.09%
2021/03/02	82	31.50	104	31.09	30.80	-22	6,706	-0.33%	大賣/
2021/02/26	3	31.10	4	30.85	31.00	-1	6,577	-0.02%
2021/02/25	3	30.82	0	0.00	30.60	3	6,565	0.05%
2021/02/24	24	30.65	28	30.76	30.55	-4	6,625	-0.06%
2021/02/23	25	31.07	6	31.01	31.00	19	6,618	0.29%
2021/02/22	25	30.42	35	30.55	30.75	-10	6,583	-0.15%
2021/02/19	1	29.75	10	29.85	30.05	-9	6,855	-0.13%
2021/02/18	0	0.00	7	29.28	29.40	-7	6,968	-0.10%
2021/02/17	41	28.78	12	28.80	28.85	29	7,301	0.40%
2021/02/05	2	28.10	0	0.00	28.05	2	7,608	0.03%
2021/02/03	4	28.20	2	28.08	28.00	2	7,906	0.03%
2021/02/02	1	27.85	1	27.95	27.80	0	8,023	0.00%
2021/02/01	1	27.65	0	0.00	27.75	1	8,195	0.01%
2021/01/29	3	27.95	2	28.08	28.15	1	8,357	0.01%
2021/01/28	4	27.68	3	27.88	27.75	1	8,507	0.01%
2021/01/27	1	28.00	0	0.00	28.00	1	8,800	0.01%
2021/01/26	7	28.11	6	27.89	27.75	1	9,746	0.01%
2021/01/25	0	0.00	19	27.90	28.10	-19	10,818	-0.18%
2021/01/22	4	27.94	9	27.94	28.05	-5	10,897	-0.05%
2021/01/21	13	27.90	2	28.50	27.90	11	10,893	0.10%
2021/01/20	16	28.71	3.9	28.59	28.30	12.1	10,967	0.11%
2021/01/19	5	29.20	5	29.41	29.30	0	10,903	0.00%
2021/01/18	9	28.78	3	28.90	28.95	6	10,850	0.06%
2021/01/15	37	29.36	1	29.30	29.05	36	10,821	0.33%
2021/01/14	7	29.98	5	30.01	30.00	2	10,774	0.02%
2021/01/13	2	29.50	3	29.63	29.60	-1	10,786	-0.01%
2021/01/12	7	29.81	17	29.55	29.50	-10	10,775	-0.09%
2021/01/11	1	30.20	0	0.00	30.15	1	10,733	0.01%
2021/01/08	7	30.18	1	30.05	30.15	6	10,704	0.06%
2021/01/07	4	30.56	8	30.55	30.25	-4	10,648	-0.04%
2021/01/06	33	31.47	19	31.48	30.55	14	10,586	0.13%
2021/01/05	52	31.88	29	31.59	32.50	23	10,188	0.23%
2021/01/04	8	30.84	1	30.85	30.70	7	9,599	0.07%
2020/12/31	2	30.60	7	30.46	30.45	-5	9,604	-0.05%
2020/12/30	1	30.70	13.1	30.71	30.55	-12.1	9,554	-0.13%
2020/12/29	15	30.91	24	30.83	30.85	-9	9,462	-0.10%
2020/12/28	2	30.08	10	30.17	30.30	-8	9,198	-0.09%
2020/12/24	2	29.40	3	29.85	29.35	-1	9,071	-0.01%
2020/12/22	4	29.54	1	29.50	28.85	3	9,032	0.03%
2020/12/21	2	29.45	1	29.45	29.45	1	9,079	0.01%
2020/12/18	0	0.00	1	29.65	29.65	-1	9,089	-0.01%
2020/12/17	11	28.83	1	29.10	29.40	10	9,124	0.11%
2020/12/16	2	29.00	1	29.05	28.95	1	9,109	0.01%
2020/12/15	3	29.42	12	28.86	28.70	-9	9,413	-0.10%
2020/12/14	0	0.00	6	29.40	29.40	-6	9,393	-0.06%
2020/12/11	10	29.42	53	29.30	29.25	-43	9,501	-0.45%
2020/12/10	2	30.48	4	30.50	30.10	-2	9,310	-0.02%
2020/12/09	0	0.00	26	30.36	30.55	-26	9,190	-0.28%
2020/12/08	22	30.89	4	30.73	30.50	18	9,173	0.20%
2020/12/07	2	30.55	0	0.00	30.60	2	9,050	0.02%
2020/12/04	0	0.00	4	30.50	30.50	-4	9,006	-0.04%
2020/12/03	62	30.49	4	30.40	30.35	58	8,973	0.65%
2020/12/02	3	30.15	8	30.12	30.10	-5	8,881	-0.06%
2020/12/01	4	30.00	4	30.29	30.40	0	8,891	0.00%
2020/11/30	0	0.00	4	30.30	30.20	-4	8,914	-0.04%
2020/11/27	5	30.11	3	30.33	30.15	2	8,957	0.02%
2020/11/25	1	29.80	12	29.80	29.90	-11	9,000	-0.12%
2020/11/24	4	30.10	11	29.90	29.80	-7	8,959	-0.08%
2020/11/23	23	30.14	0	0.00	30.20	23	8,953	0.26%
2020/11/20	1	30.30	3	30.17	30.10	-2	8,909	-0.02%
2020/11/19	12	30.24	75	30.33	29.95	-63	8,962	-0.70%
2020/11/18	27	30.76	19	30.93	30.50	8	9,001	0.09%
2020/11/17	8	30.78	19	30.83	30.65	-11	9,020	-0.12%
2020/11/16	21	30.71	7	30.67	30.85	14	9,131	0.15%
2020/11/13	19	30.05	83	29.97	30.25	-64	8,925	-0.72%
2020/11/12	6	29.59	2	28.95	28.95	4	8,660	0.05%
2020/11/11	17	29.44	7	29.47	29.65	10	8,567	0.12%
2020/11/10	10	29.20	57	29.09	29.05	-47	8,443	-0.56%
2020/11/09	12	29.29	4	29.48	29.30	8	8,492	0.09%
2020/11/06	2	29.10	7	29.30	29.00	-5	8,475	-0.06%
2020/11/05	5	28.95	9	28.69	28.50	-4	8,567	-0.05%
2020/11/04	31	28.89	33	28.85	28.85	-2	8,474	-0.02%
2020/11/03	119	30.18	43	29.81	29.20	76	8,350	0.91%	大買/
2020/11/02	102	30.40	26	30.42	30.50	76	7,719	0.98%	大買/
2020/10/30	7	28.20	4	28.10	27.75	3	6,659	0.05%
2020/10/29	2	27.15	11	27.19	27.60	-9	6,636	-0.14%
2020/10/28	17	28.19	11	27.65	27.55	6	6,670	0.09%
2020/10/27	2	27.40	0.8	27.65	27.80	1.2	6,553	0.02%
2020/10/26	4	27.50	3	27.95	27.50	1	6,536	0.02%
2020/10/22	3	27.50	10	27.95	27.55	-7	6,573	-0.11%
2020/10/21	1	27.85	8	27.88	27.85	-7	6,609	-0.11%
2020/10/20	0	0.00	2	27.45	27.50	-2	6,581	-0.03%
2020/10/19	6	27.50	15	27.27	27.30	-9	6,562	-0.14%
2020/10/15	16	27.12	3	26.95	27.10	13	6,582	0.20%
2020/10/14	14	27.25	5	27.35	27.10	9	6,646	0.14%
2020/10/13	2	27.25	0	0.00	27.25	2	6,666	0.03%
2020/10/12	0	0.00	2	26.98	26.80	-2	6,646	-0.03%
2020/10/08	21	26.89	20	27.10	27.05	1	6,641	0.02%
2020/10/07	0	0.00	6	26.25	26.15	-6	6,555	-0.09%
2020/09/28	10	25.70	3	25.75	25.65	7	6,822	0.10%
2020/09/25	3	25.47	55	25.20	25.25	-52	6,946	-0.75%
2020/09/24	22	25.69	1	25.60	25.60	21	6,962	0.30%
2020/09/23	10	26.85	9	26.66	26.65	1	6,916	0.01%
2020/09/22	12	26.96	2	27.13	26.80	10	6,990	0.14%
2020/09/21	0	0.00	1	27.85	27.70	-1	7,069	-0.01%
2020/09/18	6	28.13	58	28.66	27.55	-52	7,041	-0.74%
2020/09/17	0	0.00	19	27.97	28.10	-19	6,712	-0.28%
2020/09/16	41	27.62	18	27.88	27.85	23	6,659	0.35%
2020/09/15	10	27.20	2	27.23	27.00	8	6,526	0.12%
2020/09/11	2	26.75	0	0.00	26.55	2	6,766	0.03%
2020/09/10	0	0.00	7	27.29	27.25	-7	6,718	-0.10%
2020/09/09	6	27.38	0	0.00	27.35	6	6,700	0.09%
2020/09/07	1	27.40	62	26.70	26.80	-61	6,593	-0.93%
2020/09/04	4	27.13	8	27.14	27.20	-4	6,566	-0.06%
2020/09/03	11	28.05	4	27.90	27.80	7	6,495	0.11%
2020/09/02	4	27.90	6	28.13	28.20	-2	6,405	-0.03%
2020/09/01	18	28.09	5	28.08	27.90	13	6,316	0.21%
2020/08/31	5	27.85	4	27.95	27.75	1	6,232	0.02%
2020/08/28	5	27.20	3	27.67	27.50	2	6,174	0.03%
2020/08/27	21	27.55	4	27.44	27.30	17	6,148	0.28%
2020/08/26	0	0.00	12	27.84	27.70	-12	6,041	-0.20%
2020/08/25	52	27.62	10	27.66	27.60	42	5,980	0.70%
2020/08/24	11	27.76	26	27.70	28.15	-15	5,854	-0.26%
2020/08/21	57	28.26	51	27.94	27.85	6	5,652	0.11%
2020/08/20	10	26.66	27	26.49	26.65	-17	5,236	-0.32%
2020/08/19	20	27.43	11	27.40	27.30	9	4,917	0.18%
2020/08/18	0	0.00	8	27.21	27.20	-8	4,736	-0.17%
2020/08/17	10	26.93	2	27.03	26.80	8	4,657	0.17%
2020/08/14	2	26.80	7	27.00	26.80	-5	4,604	-0.11%
2020/08/13	25	27.24	9	27.47	27.10	16	4,536	0.35%
2020/08/12	5	27.14	6	26.71	27.65	-1	4,356	-0.02%
2020/08/11	17	26.85	25	26.87	26.75	-8	4,191	-0.19%
2020/08/10	0	0.00	1	26.65	26.45	-1	3,949	-0.03%
2020/08/07	7	26.34	6	26.41	26.50	1	3,920	0.03%
2020/08/06	23	26.19	2	26.40	25.90	21	3,811	0.55%
2020/08/05	0	0.00	2	25.15	25.10	-2	3,491	-0.06%
2020/08/04	2	25.45	1	25.15	25.15	1	3,478	0.03%
2020/08/03	0	0.00	3	24.78	24.90	-3	3,466	-0.09%
2020/07/28	2	23.85	0	0.00	23.10	2	3,514	0.06%
2020/07/27	1	23.80	0	0.00	23.85	1	3,490	0.03%
2020/07/24	0	0.00	1	24.65	24.50	-1	3,453	-0.03%
2020/07/22	1	25.10	64	25.15	24.85	-63	3,440	-1.83%
2020/07/21	68	24.80	4	24.75	25.00	64	3,404	1.88%
2020/07/20	7	24.75	7	24.65	24.65	0	3,384	0.00%
2020/07/15	2	24.20	3	24.23	24.10	-1	3,271	-0.03%
2020/07/13	0	0.00	1	24.95	25.00	-1	3,281	-0.03%
2020/07/10	1	24.75	2	24.93	24.60	-1	3,289	-0.03%
2020/07/09	0	0.00	1	25.05	24.90	-1	3,389	-0.03%
2020/07/08	1	24.80	0	0.00	24.80	1	3,345	0.03%
2020/07/07	1	24.50	10	24.30	24.40	-9	3,289	-0.27%
2020/07/03	1	24.05	60.4	24.45	24.25	-59.4	3,102	-1.91%
2020/07/02	1	24.30	2	24.28	24.20	-1	3,054	-0.03%
2020/07/01	2	24.45	1	24.30	24.30	1	3,012	0.03%
2020/06/30	2	24.20	5	23.59	24.10	-3	2,913	-0.10%
2020/06/29	2	22.65	2	22.55	22.70	0	2,777	0.00%
2020/06/19	2	22.45	5	22.65	22.55	-3	2,808	-0.11%
2020/06/18	2	22.90	8	22.54	22.20	-6	2,710	-0.22%
2020/06/17	0	0.00	2	21.50	21.75	-2	2,571	-0.08%
2020/06/12	2	20.63	0	0.00	20.85	2	2,679	0.07%
2020/06/11	5	21.50	0	0.00	21.25	5	2,720	0.18%
2020/06/09	2	21.80	2	21.75	21.75	0	2,779	0.00%
2020/06/08	0	0.00	10	22.25	22.30	-10	2,861	-0.35%
2020/06/05	13	22.49	19	22.45	22.50	-6	2,868	-0.21%
2020/06/02	0	0.00	3	21.75	21.60	-3	2,840	-0.11%
2020/06/01	0	0.00	1	21.80	21.85	-1	2,847	-0.04%
2020/05/29	5	21.40	6	21.47	21.45	-1	2,838	-0.04%
2020/05/28	12	21.58	2	21.50	21.60	10	2,841	0.35%
2020/05/25	1	21.20	0	0.00	21.30	1	2,851	0.04%
2020/05/22	1	21.50	0	0.00	21.20	1	2,867	0.03%
2020/05/21	1	21.55	0	21.60	21.60	1	2,865	0.03%
2020/05/20	2	21.35	2	21.30	21.35	0	2,877	0.00%
2020/05/19	5	21.10	6	21.29	21.35	-1	2,968	-0.03%
2020/05/15	5	21.35	4	21.18	21.10	1	2,984	0.03%
2020/05/14	7	21.80	0	0.00	21.65	7	2,942	0.24%
2020/05/13	0	0.00	3	22.13	22.35	-3	2,868	-0.10%
2020/05/12	1	21.65	0	0.00	21.30	1	2,845	0.04%
2020/05/11	1	22.00	0	0.00	21.75	1	2,836	0.04%
2020/05/08	1	21.90	4	21.91	21.80	-3	2,809	-0.11%
2020/05/07	0	0.00	8	21.06	21.15	-8	2,720	-0.29%
2020/05/05	3	21.05	5	21.25	20.85	-2	2,714	-0.07%
2020/05/04	3	21.00	10	21.20	21.05	-7	2,673	-0.26%
2020/04/29	0	0.00	13	21.00	20.70	-13	2,660	-0.49%
2020/04/28	0	0.00	1	20.50	20.65	-1	2,633	-0.04%
2020/04/27	0	0.00	2	20.48	20.40	-2	2,677	-0.07%
2020/04/24	2	20.28	4	20.35	20.30	-2	2,674	-0.07%
2020/04/23	4	19.93	0	0.00	20.10	4	2,682	0.15%
2020/04/22	0	0.00	1	19.80	19.70	-1	2,710	-0.04%
2020/04/21	3	19.80	3	20.40	19.65	0	2,710	0.00%
2020/04/17	0	0.00	4	20.04	20.05	-4	2,785	-0.14%
2020/04/16	3	20.15	7	19.98	20.00	-4	2,780	-0.14%
2020/04/15	5	20.12	5	20.14	20.05	0	2,762	0.00%
2020/04/14	11	20.54	31	20.57	20.50	-20	2,747	-0.73%
2020/04/13	10	20.45	0	0.00	20.45	10	2,634	0.38%
2020/04/09	9	19.54	7	19.50	19.55	2	2,635	0.08%
2020/04/08	1	19.90	10	20.00	19.85	-9	2,645	-0.34%
2020/04/07	1	19.55	4	19.59	19.45	-3	2,639	-0.11%
2020/04/06	0	0.00	4	19.36	19.50	-4	2,639	-0.15%
2020/04/01	7	19.31	7	19.11	19.30	0	2,655	0.00%
2020/03/31	7	19.07	20	19.24	18.95	-13	2,712	-0.48%
2020/03/30	2	19.00	0	0.00	19.00	2	2,699	0.07%
2020/03/27	1	18.30	2	18.22	18.00	-1	2,696	-0.04%
2020/03/26	21	18.29	1	18.15	18.25	20	2,705	0.74%
2020/03/25	12	18.31	5	18.35	18.25	7	2,704	0.26%
2020/03/24	2	17.10	1	17.35	17.45	1	2,694	0.04%
2020/03/23	11	16.05	0	0.00	16.00	11	2,739	0.40%
2020/03/20	12	16.25	30	16.20	16.25	-18	2,913	-0.62%
2020/03/19	1	14.75	61	14.94	14.80	-60	2,906	-2.06%
2020/03/18	11	16.98	0	0.00	16.35	11	2,846	0.39%
2020/03/17	4	17.60	0	0.00	16.90	4	2,865	0.14%
2020/03/16	12	19.64	0	0.00	18.75	12	2,816	0.43%
2020/03/13	15	19.57	13	19.58	19.95	2	2,805	0.07%
2020/03/12	35	22.48	2	22.35	21.70	33	2,722	1.21%
2020/03/11	5	22.75	12	22.51	22.90	-7	2,621	-0.27%
2020/03/10	7	22.00	2	22.20	22.85	5	2,596	0.19%
2020/03/09	3	22.72	0	0.00	22.60	3	2,576	0.12%
2020/03/06	0	0.00	1	23.45	23.35	-1	2,563	-0.04%
2020/03/05	5	23.70	20	23.87	23.70	-15	2,578	-0.58%
2020/03/04	8	23.32	0	0.00	23.40	8	2,586	0.31%
2020/03/03	0	0.00	1	23.75	23.45	-1	2,586	-0.04%
2020/03/02	4	22.61	0	0.00	23.20	4	2,598	0.15%
2020/02/27	1	22.80	2	22.90	22.80	-1	2,593	-0.04%
2020/02/26	0	0.00	1	23.50	23.60	-1	2,581	-0.04%
2020/02/25	0	0.00	5	23.65	23.60	-5	2,599	-0.19%
2020/02/24	6	23.75	2	23.68	23.50	4	2,608	0.15%
2020/02/20	3	24.10	5	24.10	23.85	-2	2,620	-0.08%
2020/02/19	3	23.43	10	23.60	23.80	-7	2,596	-0.27%
2020/02/17	2	22.95	5	22.90	23.00	-3	2,572	-0.12%
2020/02/14	0	0.00	16	23.03	23.05	-16	2,578	-0.62%
2020/02/13	20	23.31	32	23.08	23.15	-12	2,572	-0.47%
2020/02/12	3	22.47	6	22.55	22.60	-3	2,548	-0.12%
2020/02/11	12	22.42	0	0.00	22.40	12	2,543	0.47%
2020/02/07	0	0.00	7	22.79	22.60	-7	2,545	-0.28%
2020/02/06	2	22.83	2	23.25	23.30	0	2,554	0.00%
2020/02/05	0	0.00	4	22.65	22.50	-4	2,601	-0.15%
2020/02/04	7	22.63	0	0.00	22.75	7	2,614	0.27%
2020/02/03	3	21.92	1	22.15	22.40	2	2,640	0.08%
2020/01/31	1	23.70	12	23.61	23.75	-11	2,605	-0.42%
2020/01/30	1	24.15	10	23.82	23.55	-9	2,653	-0.34%
2020/01/20	6	25.66	7	25.65	25.65	-1	2,655	-0.04%
2020/01/17	10	25.73	15	25.67	25.65	-5	2,651	-0.19%
2020/01/16	0	0.00	9	25.52	25.80	-9	2,635	-0.34%
2020/01/15	5	25.25	10	25.15	25.10	-5	2,593	-0.19%
2020/01/14	6	25.30	10	25.10	25.35	-4	2,601	-0.15%
2020/01/13	4	24.93	14	25.08	25.20	-10	2,573	-0.39%
2020/01/10	3	24.45	0	0.00	24.65	3	2,532	0.12%
2020/01/09	5	24.30	0	0.00	24.25	5	2,510	0.20%
2020/01/08	4	24.24	0	0.00	24.05	4	2,545	0.16%
2020/01/03	5	25.52	33	25.30	25.25	-28	2,679	-1.04%
2020/01/02	1	25.85	1	25.65	25.65	0	2,668	0.00%
2019/12/31	7	25.75	1	25.80	25.80	6	2,651	0.23%
2019/12/30	10	25.70	0	0.00	25.80	10	2,649	0.38%
2019/12/27	1	26.00	0	0.00	26.00	1	2,645	0.04%
2019/12/26	52	26.05	3	26.07	26.10	49	2,653	1.85%
2019/12/25	2	25.85	2	26.00	26.00	0	2,621	0.00%
2019/12/24	0	0.00	8	25.52	25.85	-8	2,640	-0.30%
2019/12/23	5	25.61	6	25.70	25.50	-1	2,682	-0.04%
2019/12/20	37	25.97	3	25.73	26.00	34	2,689	1.26%
2019/12/19	5	25.72	6	25.83	25.75	-1	2,690	-0.04%
2019/12/18	9	25.97	19	25.86	25.90	-10	2,716	-0.37%
2019/12/17	13	26.00	9	25.95	26.00	4	2,712	0.15%
2019/12/16	1	25.10	2	24.85	25.20	-1	2,542	-0.04%
2019/12/13	6	24.63	2	24.75	24.45	4	2,543	0.16%
2019/12/12	1	24.65	0	0.00	24.50	1	2,552	0.04%
2019/12/11	3	24.98	0	0.00	24.85	3	2,554	0.12%
2019/12/10	7	24.97	1	25.00	25.00	6	2,573	0.23%
2019/12/09	16	25.19	2	25.10	25.10	14	2,594	0.54%
2019/12/06	11	25.25	2	25.15	25.10	9	2,632	0.34%
2019/12/05	1	25.35	0	0.00	25.40	1	2,668	0.04%
2019/12/03	5	25.07	0	0.00	25.10	5	2,740	0.18%
2019/12/02	1	24.90	0	0.00	25.30	1	2,755	0.04%
2019/11/29	1	25.25	13	25.06	25.10	-12	2,781	-0.43%
2019/11/28	0	0.00	2	25.35	25.35	-2	2,818	-0.07%
2019/11/27	4	25.55	1	25.55	25.50	3	2,859	0.10%
2019/11/26	1	25.45	6	25.37	25.30	-5	2,890	-0.17%
2019/11/22	0	0.00	1	25.15	25.10	-1	3,021	-0.03%
2019/11/21	2	25.30	2	25.05	25.25	0	3,095	0.00%
2019/11/20	4	24.99	0	0.00	25.15	4	3,114	0.13%
2019/11/19	6	25.01	1	25.00	24.95	5	3,187	0.16%
2019/11/18	16	24.83	0	0.00	25.10	16	3,234	0.49%
2019/11/15	1	24.25	0	0.00	24.30	1	3,262	0.03%
2019/11/14	1	24.20	1	24.25	24.20	0	3,353	0.00%
2019/11/13	0	0.00	3	24.15	24.25	-3	3,420	-0.09%
2019/11/12	1	23.85	0	0.00	24.00	1	3,529	0.03%
2019/11/11	0	0.00	9	23.89	23.75	-9	3,777	-0.24%
2019/11/08	8	24.44	0	0.00	24.40	8	3,857	0.21%
2019/11/07	1	24.15	0	0.00	24.10	1	4,042	0.02%
2019/11/06	1	24.40	47	24.35	24.40	-46	4,191	-1.10%
2019/11/05	1	24.60	1	24.65	24.65	0	4,378	0.00%
2019/11/04	58	24.81	1	24.75	24.85	57	4,522	1.26%
2019/11/01	3	23.90	3	23.65	23.85	0	4,556	0.00%
2019/10/30	2	24.28	0	0.00	24.25	2	4,649	0.04%
2019/10/29	0	0.00	3	24.48	24.15	-3	4,688	-0.06%
2019/10/28	7	24.90	0	0.00	24.70	7	4,713	0.15%
2019/10/25	0	0.00	3	25.22	25.35	-3	4,689	-0.06%
2019/10/24	2	25.25	2	25.10	25.20	0	4,740	0.00%
2019/10/23	4	25.28	0	0.00	25.10	4	5,075	0.08%
2019/10/22	1	25.25	6	25.53	25.35	-5	5,113	-0.10%
2019/10/21	0	0.00	5	25.50	25.50	-5	5,190	-0.10%
2019/10/18	5	25.55	13	25.33	25.30	-8	5,302	-0.15%
2019/10/17	0	0.00	7	25.29	25.35	-7	5,324	-0.13%
2019/10/16	5	25.35	4	25.10	25.15	1	5,375	0.02%
2019/10/15	0	0.00	1	24.85	24.70	-1	5,431	-0.02%
2019/10/14	11	24.66	1	24.90	24.95	10	5,453	0.18%
2019/10/09	1	25.70	3	25.77	25.65	-2	5,363	-0.04%
2019/10/07	1	26.00	3	26.10	26.00	-2	5,466	-0.04%
2019/10/04	2	26.18	0	0.00	26.15	2	5,900	0.03%
2019/10/03	6	26.54	0	0.00	26.40	6	5,908	0.10%
2019/10/01	15	26.33	4	25.90	25.90	11	5,902	0.19%
2019/09/27	8	26.46	3	26.25	26.25	5	5,875	0.09%
2019/09/26	23	27.00	15	26.79	26.75	8	5,850	0.14%
2019/09/25	2	26.70	3	26.40	26.40	-1	5,800	-0.02%
2019/09/23	2	26.80	0	0.00	26.80	2	5,827	0.03%
2019/09/20	2	26.40	6	26.38	26.55	-4	5,942	-0.07%
2019/09/18	1	26.70	1	26.65	26.65	0	5,998	0.00%
2019/09/17	2	26.80	1	26.70	26.70	1	6,068	0.02%
2019/09/16	14	26.99	43	26.65	26.55	-29	6,108	-0.47%
2019/09/11	2	27.05	8	27.15	27.20	-6	6,057	-0.10%
2019/09/10	4	27.28	1	27.25	27.25	3	6,013	0.05%
2019/09/09	8	27.75	0	0.00	27.70	8	5,964	0.13%
2019/09/06	2	28.00	2.2	28.15	28.15	-0.2	5,927	0.00%
2019/09/05	4	28.59	6	28.62	28.55	-2	5,869	-0.03%
2019/09/04	9	28.61	1	28.60	28.55	8	5,848	0.14%
2019/09/03	0.5	28.70	0	0.00	28.55	0.5	5,846	0.01%
2019/09/02	13	28.45	11	28.47	28.65	2	5,815	0.03%
2019/08/30	1	28.00	1	28.35	28.00	0	5,760	0.00%
2019/08/29	3	27.35	3	27.90	27.90	0	5,720	0.00%
2019/08/28	14.5	28.10	13	27.87	27.60	1.5	5,675	0.03%
2019/08/27	43	27.38	2	27.50	27.65	41	5,580	0.73%
2019/08/26	0	0.00	3	27.02	26.85	-3	5,536	-0.05%
2019/08/23	4	28.13	20	28.25	28.10	-16	5,457	-0.29%
2019/08/22	4	28.79	3	28.77	28.45	1	5,445	0.02%
2019/08/21	9	28.17	6	28.14	28.25	3	5,355	0.06%
2019/08/20	7	28.44	2	28.70	28.30	5	5,293	0.09%
2019/08/19	23	28.71	9	28.93	28.85	14	5,210	0.27%
2019/08/16	5	28.66	6	28.78	28.65	-1	5,170	-0.02%
2019/08/15	18	28.84	5	28.81	28.75	13	5,126	0.25%
2019/08/14	9	28.63	11	28.84	28.95	-2	5,035	-0.04%
2019/08/13	2	28.20	4	27.94	27.75	-2	4,835	-0.04%
2019/08/12	23	29.14	27	28.96	28.75	-4	4,774	-0.08%
2019/08/08	9	28.28	6	28.32	28.45	3	4,616	0.06%
2019/08/07	22	28.44	24	28.32	28.05	-2	4,537	-0.04%
2019/08/06	17	27.70	12	27.85	28.30	5	4,373	0.11%
2019/08/05	2	27.25	15	27.45	27.40	-13	4,279	-0.30%
2019/08/02	5	27.18	0	0.00	27.15	5	4,223	0.12%
2019/08/01	19	27.37	12	27.46	27.70	7	4,257	0.16%
2019/07/31	6	26.90	2	26.80	27.05	4	4,261	0.09%
2019/07/30	4	26.55	0	0.00	26.45	4	4,274	0.09%
2019/07/29	2	27.35	5	27.20	27.20	-3	4,277	-0.07%
2019/07/26	6	27.38	12	27.41	27.40	-6	4,281	-0.14%
2019/07/25	15	28.14	16	27.86	27.60	-1	4,335	-0.02%
2019/07/24	0	0.00	1	26.90	27.20	-1	4,229	-0.02%
2019/07/23	11	26.93	3	27.25	26.85	8	4,220	0.19%
2019/07/22	3	26.65	13	26.66	26.85	-10	4,182	-0.24%
2019/07/19	5	26.50	0	0.00	26.25	5	4,201	0.12%
2019/07/18	7	26.46	0	0.00	26.20	7	4,231	0.17%
2019/07/17	2	26.33	7	26.69	26.80	-5	4,239	-0.12%
2019/07/16	2	26.13	1	26.25	26.15	1	4,296	0.02%
2019/07/15	10	26.10	0	0.00	26.15	10	4,274	0.23%
2019/07/12	11	26.00	8	26.04	26.00	3	4,254	0.07%
2019/07/11	1	25.50	8.1	25.53	25.70	-7.1	4,226	-0.17%
2019/07/10	35	26.23	30	26.30	25.60	5	4,243	0.12%
2019/07/08	10	25.60	0	0.00	25.75	10	3,902	0.26%
2019/07/05	0	0.00	5	25.50	25.40	-5	3,920	-0.13%
2019/07/04	5	25.55	0	0.00	25.25	5	3,977	0.13%
2019/07/02	0	0.00	2	25.50	25.70	-2	4,028	-0.05%
2019/07/01	0	0.00	1	25.55	25.45	-1	4,028	-0.02%
2019/06/27	3	25.62	15	26.18	25.25	-12	4,034	-0.30%
2019/06/26	0	0.00	3	25.55	25.70	-3	3,911	-0.08%
2019/06/25	1	25.60	10	25.40	25.35	-9	3,926	-0.23%
2019/06/24	0	0.00	2	25.00	25.30	-2	3,877	-0.05%
2019/06/21	0	0.00	2	24.40	24.50	-2	3,881	-0.05%
2019/06/20	0	0.00	2	24.20	24.20	-2	3,937	-0.05%
2019/06/14	1	23.85	3	23.92	23.80	-2	4,476	-0.04%
2019/06/12	0	0.00	2	23.88	23.60	-2	4,717	-0.04%
2019/06/11	8	23.80	10	23.85	24.00	-2	4,791	-0.04%
2019/06/06	2	23.05	0	0.00	23.05	2	4,814	0.04%
2019/06/04	11	22.91	0	0.00	22.80	11	4,843	0.23%
2019/06/03	1	23.05	2	23.05	23.00	-1	4,929	-0.02%
2019/05/31	1	23.30	0	0.00	23.45	1	5,027	0.02%
2019/05/30	0	0.00	5	22.80	23.20	-5	5,063	-0.10%
2019/05/29	1	22.65	3	22.70	22.60	-2	5,109	-0.04%
2019/05/24	4	23.60	4	23.40	23.25	0	5,207	0.00%
2019/05/23	1	23.35	5	23.80	23.30	-4	5,218	-0.08%
2019/05/22	1	24.30	0	0.00	24.15	1	5,200	0.02%
2019/05/21	1	24.45	0	0.00	24.45	1	5,226	0.02%
2019/05/20	4	24.18	0	0.00	24.75	4	5,249	0.08%
2019/05/17	0	0.00	3	24.62	24.25	-3	5,221	-0.06%
2019/05/16	2	24.53	0	0.00	24.30	2	5,180	0.04%
2019/05/15	0	0.00	2	25.20	25.05	-2	5,164	-0.04%
2019/05/14	0	0.00	5	24.28	24.80	-5	5,107	-0.10%
2019/05/13	1	24.80	5	24.63	24.55	-4	5,084	-0.08%
2019/05/10	1	24.05	0	0.00	24.10	1	5,034	0.02%
2019/05/09	3	24.70	0	0.00	24.20	3	4,995	0.06%
2019/05/08	1	24.75	1	25.30	25.35	0	4,909	0.00%
2019/05/07	2	25.48	5	25.78	25.70	-3	4,836	-0.06%
2019/05/06	4	25.70	2	25.20	25.10	2	4,785	0.04%
2019/05/03	5	26.19	3	26.15	26.40	2	4,701	0.04%
2019/05/02	4	26.15	2	26.10	26.25	2	4,671	0.04%
2019/04/30	5	25.95	20	25.79	26.00	-15	4,622	-0.32%
2019/04/29	11	25.13	9	25.12	25.00	2	4,407	0.05%
2019/04/26	1	24.95	11	24.98	25.35	-10	4,409	-0.23%
2019/04/25	23	25.51	8	25.60	25.15	15	4,519	0.33%
2019/04/24	4	25.35	7	25.29	25.45	-3	4,551	-0.07%
2019/04/23	3	24.87	2	24.88	25.20	1	4,545	0.02%
2019/04/22	10	24.82	8	24.88	25.10	2	4,548	0.04%
2019/04/19	12	24.21	10	24.35	24.20	2	4,467	0.04%
2019/04/18	8	24.55	8	24.30	23.90	0	4,501	0.00%
2019/04/17	0	0.00	11	24.59	24.55	-11	4,630	-0.24%
2019/04/16	14	24.74	1	24.80	24.50	13	4,820	0.27%
2019/04/15	4	24.06	3	24.00	24.65	1	4,989	0.02%
2019/04/11	2	23.88	4	24.00	23.70	-2	4,911	-0.04%
2019/04/10	8	24.20	2	24.05	24.10	6	4,887	0.12%
2019/04/09	6	23.60	4	23.71	23.85	2	4,821	0.04%
2019/04/08	1	23.75	10	23.85	23.75	-9	4,839	-0.19%
2019/04/03	3	23.45	0	0.00	23.50	3	4,805	0.06%
2019/04/02	3	23.47	1	23.30	23.40	2	4,795	0.04%
2019/04/01	0	23.45	0	0.00	23.45	0	4,776	0.00%
2019/03/29	1	23.05	0	0.00	23.00	1	4,726	0.02%
2019/03/28	4	23.01	0	0.00	22.90	4	4,701	0.09%
2019/03/27	10	23.60	0	0.00	23.50	10	4,650	0.22%
2019/03/26	3	23.43	0	0.00	23.40	3	4,622	0.06%
2019/03/25	1	23.70	3	23.85	23.75	-2	4,553	-0.04%
2019/03/22	4	25.00	21	25.51	24.85	-17	4,557	-0.37%
2019/03/21	18	26.80	0	0.00	26.10	18	4,316	0.42%
2019/03/20	0	0.00	5	26.05	26.05	-5	4,214	-0.12%
2019/03/19	8	26.21	4	26.16	26.10	4	4,218	0.09%
2019/03/18	3	26.03	12	26.11	26.50	-9	4,208	-0.21%
2019/03/15	1	25.20	7	25.21	25.15	-6	4,001	-0.15%
2019/03/14	0	0.00	2	25.53	25.35	-2	3,996	-0.05%
2019/03/13	1	25.05	0	0.00	25.35	1	3,949	0.03%
2019/03/12	3	25.28	1	25.30	25.05	2	3,954	0.05%
2019/03/08	5	24.64	0	0.00	24.75	5	4,017	0.12%
2019/03/07	6	25.07	0	0.00	25.10	6	4,007	0.15%
2019/03/06	1	25.20	10	25.42	25.70	-9	3,941	-0.23%
2019/03/04	1	24.80	0	0.00	25.00	1	3,847	0.03%
2019/02/27	0	24.60	0	0.00	24.55	0	3,807	0.00%
2019/02/26	1	24.50	2	24.93	24.50	-1	3,815	-0.03%
2019/02/25	2	25.15	0	0.00	24.95	2	3,835	0.05%
2019/02/22	4	24.88	4	24.85	24.90	0	3,808	0.00%
2019/02/21	0	0.00	5	24.75	24.80	-5	3,830	-0.13%
2019/02/20	6	24.57	3	24.47	24.50	3	3,817	0.08%
2019/02/19	3	24.73	0	0.00	24.70	3	3,789	0.08%
2019/02/18	4	24.90	0	0.00	24.80	4	3,808	0.11%
2019/02/15	7	24.76	0	0.00	24.80	7	3,812	0.18%
2019/02/13	2	24.98	0	0.00	24.95	2	3,803	0.05%
2019/02/12	9	24.88	2	24.95	24.90	7	3,803	0.18%
2019/01/29	1	24.45	2	24.60	24.45	-1	3,774	-0.03%
2019/01/24	1	24.65	0	0.00	24.65	1	3,746	0.03%
2019/01/23	0	0.00	3	24.85	24.80	-3	3,737	-0.08%
2019/01/22	2	25.18	3	25.18	25.05	-1	3,719	-0.03%
2019/01/21	0	0.00	1	25.25	25.35	-1	3,653	-0.03%
2019/01/18	0	0.00	1	25.00	25.30	-1	3,642	-0.03%
2019/01/17	5	25.40	0	0.00	25.30	5	3,618	0.14%
2019/01/16	5	25.37	0	0.00	26.10	5	3,458	0.14%
2019/01/15	0	0.00	8	25.21	25.05	-8	3,279	-0.24%
2019/01/14	4	25.19	0	0.00	24.85	4	3,222	0.12%
2019/01/11	0	0.00	1	25.10	25.10	-1	3,158	-0.03%
2019/01/10	0	0.00	8	25.28	25.75	-8	3,087	-0.26%
2019/01/09	14	25.71	6	25.78	25.50	8	3,015	0.27%
2019/01/08	17	25.16	16	25.07	25.45	1	2,864	0.03%
2019/01/07	3	24.32	20	24.29	24.50	-17	2,643	-0.64%
2019/01/04	0	0.00	3	22.45	22.70	-3	2,411	-0.12%
2019/01/03	0	0.00	4	22.61	22.75	-4	2,429	-0.16%
2019/01/02	1	23.15	1	23.25	23.00	0	2,447	0.00%
2018/12/28	1	22.90	0	0.00	22.95	1	2,429	0.04%
2018/12/27	1	22.70	10	23.25	22.90	-9	2,451	-0.37%
2018/12/25	10	22.55	0	0.00	22.65	10	2,408	0.42%
2018/12/22	0	0.00	1	22.30	22.55	-1	2,398	-0.04%
2018/12/20	0	0.00	2	22.20	22.30	-2	2,499	-0.08%
2018/12/19	5	22.90	0	0.00	22.70	5	2,485	0.20%
2018/12/18	0	0.00	2	22.70	22.75	-2	2,476	-0.08%
2018/12/17	10	23.52	1	24.10	23.00	9	2,441	0.37%
2018/12/14	0	0.00	2	23.15	23.15	-2	2,315	-0.09%
2018/12/13	6	23.10	0	0.00	23.05	6	2,299	0.26%
2018/12/12	11	22.88	7	22.86	23.00	4	2,257	0.18%
2018/12/11	11	22.87	15	22.74	22.80	-4	2,201	-0.18%
2018/12/07	1	22.00	0	0.00	22.15	1	2,086	0.05%
2018/12/06	1	21.40	4	21.25	21.30	-3	2,067	-0.15%
2018/12/05	4	22.24	0	0.00	22.25	4	2,033	0.20%
2018/12/04	9	22.80	10	22.70	22.45	-1	2,034	-0.05%
2018/12/03	0	0.00	1	22.00	22.10	-1	1,968	-0.05%
2018/11/30	0	0.00	4	21.63	21.60	-4	1,946	-0.21%
2018/11/29	3	21.77	7	21.71	21.45	-4	1,929	-0.21%
2018/11/28	6	21.15	5	21.32	21.45	1	1,902	0.05%
2018/11/27	3	20.80	3	21.00	20.95	0	1,876	0.00%
2018/11/23	7	20.32	1	20.65	20.10	6	1,839	0.33%
2018/11/22	12	21.12	6	21.25	20.80	6	1,808	0.33%
2018/11/20	0	0.00	10	20.50	20.75	-10	1,819	-0.55%
2018/11/19	0	0.00	1	20.35	20.45	-1	1,782	-0.06%
2018/11/15	1	19.95	0	0.00	19.90	1	1,753	0.06%
2018/11/14	2	19.60	10	19.65	19.85	-8	1,708	-0.47%
2018/11/06	0	0.00	1	19.50	19.05	-1	2,062	-0.05%
2018/11/02	10	19.05	21	18.78	18.95	-11	2,120	-0.52%
2018/10/31	0	0.00	7	18.26	18.30	-7	2,151	-0.33%
2018/10/29	1	17.25	1	17.25	17.20	0	2,410	0.00%
2018/10/26	1	17.50	5	17.50	17.35	-4	2,456	-0.16%
2018/10/25	11	17.40	0	0.00	17.15	11	2,460	0.45%
2018/10/22	1	19.05	1	19.00	19.05	0	2,509	0.00%
2018/10/19	5	18.40	4	18.43	19.10	1	2,525	0.04%
2018/10/18	15	18.78	0	0.00	18.80	15	2,543	0.59%
2018/10/17	10	18.80	5	18.95	18.65	5	2,570	0.19%
2018/10/16	1	18.60	0	0.00	18.60	1	2,626	0.04%
2018/10/12	1	18.05	4	17.89	18.10	-3	2,776	-0.11%
2018/10/11	5	18.05	14	18.08	18.00	-9	3,116	-0.29%
2018/10/09	4	20.16	2	20.28	20.00	2	3,134	0.06%
2018/10/08	2	20.63	0	0.00	20.60	2	3,300	0.06%
2018/10/05	13	20.79	0	0.00	20.65	13	3,690	0.35%
2018/10/03	2	22.18	0	0.00	22.10	2	3,767	0.05%
2018/10/01	1	22.90	0	0.00	22.90	1	3,853	0.03%
2018/09/28	1	23.20	0	0.00	23.30	1	3,882	0.03%
2018/09/27	0	0.00	2	22.88	22.90	-2	3,888	-0.05%
2018/09/26	0	0.00	3	22.40	22.50	-3	4,218	-0.07%
2018/09/25	4	22.24	1	22.15	22.30	3	4,258	0.07%
2018/09/21	0	0.00	10	22.01	21.90	-10	4,288	-0.23%
2018/09/20	0	0.00	2	21.85	21.80	-2	4,396	-0.05%
2018/09/17	1	22.00	0	0.00	22.15	1	4,438	0.02%
2018/09/14	3	21.80	3	22.05	22.15	0	4,472	0.00%
2018/09/12	11	21.24	32	21.21	21.15	-21	4,668	-0.45%
2018/09/11	3	21.20	3	21.35	21.40	0	4,709	0.00%
2018/09/10	2	21.13	29	21.08	20.90	-27	4,725	-0.57%
2018/09/06	1	22.35	0	0.00	22.25	1	4,733	0.02%
2018/09/03	0	0.00	10	22.50	22.50	-10	4,948	-0.20%
2018/08/31	0	0.00	1	22.80	22.85	-1	5,015	-0.02%
2018/08/30	0	0.00	7	23.09	22.90	-7	5,186	-0.13%
2018/08/29	0	0.00	12	22.89	23.00	-12	5,219	-0.23%
2018/08/28	14	23.21	0	0.00	22.95	14	5,366	0.26%
2018/08/27	1	23.00	5	22.75	23.00	-4	5,638	-0.07%
2018/08/23	2	22.00	2	22.20	22.15	0	5,848	0.00%
2018/08/22	5	22.15	5	21.90	21.85	0	5,857	0.00%
2018/08/21	11	21.89	15	21.91	22.10	-4	5,885	-0.07%
2018/08/20	5	21.44	14	21.56	21.60	-9	5,914	-0.15%
2018/08/16	0	0.00	1	21.75	22.00	-1	5,863	-0.02%
2018/08/15	11	22.37	20	22.81	22.20	-9	5,832	-0.15%
2018/08/13	26	24.15	10	24.10	23.60	16	5,750	0.28%
2018/08/10	17	26.12	2	26.28	26.15	15	5,663	0.26%
2018/08/09	6	26.31	7	26.36	26.05	-1	5,778	-0.02%
2018/08/08	6	26.70	0	0.00	26.55	6	5,753	0.10%
2018/08/07	2	27.00	0	0.00	26.85	2	5,736	0.03%
2018/08/06	3	27.10	4	27.20	27.15	-1	5,724	-0.02%
2018/08/03	8	27.57	6	27.59	27.35	2	5,726	0.03%
2018/08/02	1	26.90	10	26.93	26.85	-9	5,497	-0.16%
2018/08/01	9	26.94	0	0.00	26.80	9	5,461	0.16%
2018/07/30	3	27.00	1	27.00	26.90	2	5,434	0.04%
2018/07/27	0	0.00	4	27.15	27.25	-4	5,423	-0.07%
2018/07/26	13	26.72	0	0.00	26.55	13	5,382	0.24%
2018/07/25	0	0.00	1	26.55	26.60	-1	5,360	-0.02%
2018/07/23	15	26.66	5	26.77	26.55	10	5,329	0.19%
2018/07/20	3	27.10	3	27.27	27.05	0	5,289	0.00%
2018/07/19	15	27.67	67	27.52	27.45	-52	5,251	-0.99%
2018/07/18	73	28.49	40	28.48	27.90	33	5,190	0.64%
2018/07/17	13	27.66	0	0.00	27.50	13	4,869	0.27%
2018/07/16	7	27.79	11	27.93	28.00	-4	4,833	-0.08%
2018/07/13	30	28.57	8	28.50	28.45	22	4,685	0.47%
2018/07/12	3	27.72	0	0.00	27.80	3	4,325	0.07%
2018/07/11	1	27.70	25	28.00	27.50	-24	4,306	-0.56%
2018/07/10	10	27.90	30	27.35	27.90	-20	4,296	-0.47%
2018/07/09	4	27.15	4	27.29	27.20	0	4,301	0.00%
2018/07/06	1	26.40	2	26.75	27.05	-1	4,281	-0.02%
2018/07/05	21	27.56	1	27.50	27.00	20	4,321	0.46%
2018/07/04	16	28.09	38	28.16	27.90	-22	4,324	-0.51%
2018/07/03	3	27.20	0	0.00	27.15	3	4,011	0.07%
2018/07/02	0	0.00	1	27.15	26.85	-1	4,016	-0.02%
2018/06/29	16	27.66	3	27.57	27.25	13	3,991	0.33%
2018/06/27	1	26.30	0	0.00	26.10	1	3,951	0.03%
2018/06/26	3	26.10	2	26.20	26.20	1	3,973	0.03%
2018/06/25	0	0.00	2	26.85	26.70	-2	3,974	-0.05%
2018/06/22	0	0.00	1	27.20	27.15	-1	4,015	-0.02%
2018/06/21	24	28.11	4	28.04	27.95	20	3,998	0.50%
2018/06/20	3	27.20	0	0.00	27.45	3	3,963	0.08%
2018/06/19	2	27.20	0	0.00	27.20	2	4,013	0.05%
2018/06/15	1	27.45	0	0.00	27.50	1	4,095	0.02%
2018/06/14	0	0.00	151	27.39	27.30	-151	4,165	-3.62%	大賣/鉅額交易
2018/06/13	1	28.05	6	27.76	27.60	-5	4,174	-0.12%
2018/06/12	9	28.24	5	27.85	27.85	4	4,166	0.10%
2018/06/11	2	27.50	0	0.00	27.40	2	4,093	0.05%
2018/06/08	3	27.98	8	27.98	27.70	-5	4,127	-0.12%
2018/06/07	3	27.95	6	27.82	27.65	-3	4,144	-0.07%
2018/06/06	0	0.00	3	27.23	27.35	-3	4,114	-0.07%
2018/06/05	7	27.27	6	27.39	27.00	1	4,531	0.02%
2018/06/04	18	28.02	19	28.30	28.05	-1	4,582	-0.02%
2018/06/01	17	26.84	3	26.95	27.35	14	4,392	0.32%
2018/05/31	8	26.36	9	26.57	26.50	-1	4,412	-0.02%
2018/05/29	0	0.00	4	26.25	26.25	-4	4,596	-0.09%
2018/05/28	0	0.00	10	26.15	26.05	-10	4,630	-0.22%
2018/05/25	0	0.00	2	25.40	25.35	-2	4,770	-0.04%
2018/05/24	7	25.53	0	0.00	25.35	7	4,822	0.15%
2018/05/23	10	25.90	0	0.00	25.60	10	4,885	0.20%
2018/05/22	6	25.88	0	0.00	25.75	6	4,910	0.12%
2018/05/21	0	0.00	1	25.30	25.70	-1	5,034	-0.02%
2018/05/18	4	25.78	13	25.60	25.40	-9	5,176	-0.17%
2018/05/17	19	25.77	6	25.74	26.10	13	5,161	0.25%
2018/05/15	1	24.10	1	24.10	24.25	0	5,119	0.00%
2018/05/14	1	24.00	0	0.00	24.00	1	5,303	0.02%
2018/05/10	2	24.05	1	24.05	23.95	1	5,360	0.02%
2018/05/09	2	24.15	0	0.00	24.05	2	5,416	0.04%
2018/05/07	1	24.05	4	24.16	24.00	-3	5,554	-0.05%
2018/05/04	3	24.10	0	0.00	24.10	3	5,637	0.05%
2018/05/03	1	24.10	2	23.90	23.80	-1	5,763	-0.02%
2018/05/02	0	0.00	1	24.00	24.00	-1	5,954	-0.02%
2018/04/30	0	0.00	10	24.05	24.15	-10	6,075	-0.16%
2018/04/26	3	23.95	0	0.00	23.55	3	6,682	0.04%
2018/04/24	4	23.95	0	0.00	23.90	4	7,255	0.06%
2018/04/23	0	0.00	1	25.00	24.80	-1	7,302	-0.01%
2018/04/20	1	25.40	0	0.00	25.20	1	7,393	0.01%
2018/04/19	3	25.80	4	25.73	25.50	-1	7,480	-0.01%
2018/04/18	13	25.92	0	0.00	25.50	13	7,755	0.17%
2018/04/17	2	26.00	1	26.10	25.80	1	7,945	0.01%
2018/04/16	1	26.60	0	0.00	26.60	1	8,233	0.01%
2018/04/13	2	26.70	1	26.50	26.75	1	8,566	0.01%
2018/04/12	3	26.23	0	0.00	26.25	3	9,242	0.03%
2018/04/11	14	26.81	11	26.75	26.70	3	10,411	0.03%
2018/04/10	10	26.00	1	26.00	26.55	9	11,292	0.08%
2018/04/03	3	26.00	1	25.85	25.85	2	11,754	0.02%
2018/04/02	1	26.85	1	26.65	26.65	0	11,738	0.00%
2018/03/31	0	0.00	5	26.85	26.65	-5	11,828	-0.04%
2018/03/30	153	27.27	8	27.26	27.05	145	11,829	1.23%	大買/鉅額交易
2018/03/29	2	27.00	1	27.00	27.00	1	11,807	0.01%
2018/03/28	2	27.30	1	27.00	27.00	1	11,817	0.01%
2018/03/27	7	27.59	2	27.33	27.50	5	11,825	0.04%
2018/03/26	3	26.83	7	26.79	26.80	-4	11,834	-0.03%
2018/03/23	10	26.60	0	0.00	26.75	10	11,831	0.08%
2018/03/22	5	27.40	1	27.25	27.35	4	11,738	0.03%
2018/03/21	1	27.50	2	27.43	27.85	-1	11,692	-0.01%
2018/03/20	28	27.26	22	27.29	27.15	6	11,863	0.05%
2018/03/15	1	28.05	0	0.00	28.05	1	11,917	0.01%
2018/03/14	4	28.13	0	0.00	27.95	4	11,906	0.03%
2018/03/13	1	28.30	0	0.00	28.45	1	11,883	0.01%
2018/03/12	16	28.56	26	28.32	28.35	-10	11,841	-0.08%
2018/03/09	38	30.00	4	30.28	29.20	34	11,816	0.29%
2018/03/08	3	28.80	0	0.00	28.75	3	11,452	0.03%
2018/03/07	0	0.00	49	28.51	28.50	-49	11,450	-0.43%
2018/03/06	12	28.86	15	28.73	28.75	-3	11,513	-0.03%
2018/03/05	11	28.82	67	28.59	28.45	-56	11,389	-0.49%
2018/03/02	0	0.00	49	27.94	28.15	-49	11,353	-0.43%
2018/03/01	2	27.43	2	27.83	27.95	0	11,737	0.00%
2018/02/27	4	27.96	11	27.84	27.80	-7	11,967	-0.06%
2018/02/26	50	27.75	80	27.15	27.00	-30	12,038	-0.25%
2018/02/23	100	27.40	1	27.50	27.45	99	12,002	0.82%
2018/02/22	2	27.18	1	27.15	27.25	1	11,994	0.01%
2018/02/21	43	26.09	2	26.98	27.50	41	11,995	0.34%
2018/02/12	42	25.64	10	25.40	25.45	32	11,913	0.27%
2018/02/09	1	23.95	3	23.97	25.00	-2	11,890	-0.02%
2018/02/08	2	24.98	0	0.00	25.10	2	11,927	0.02%
2018/02/07	1	25.70	7	25.74	25.25	-6	11,965	-0.05%
2018/02/06	9	25.58	0	0.00	25.10	9	12,043	0.07%
2018/02/05	2	26.90	10	27.10	27.40	-8	12,214	-0.07%
2018/02/02	1	27.85	0	0.00	27.95	1	12,207	0.01%
2018/01/31	6	27.95	0	0.00	28.10	6	12,282	0.05%
2018/01/30	9	28.38	2	28.40	28.05	7	12,234	0.06%
2018/01/29	6	28.15	0	0.00	28.40	6	12,159	0.05%
2018/01/26	0	0.00	3	27.73	27.70	-3	12,089	-0.02%
2018/01/25	2	28.45	14	28.58	28.10	-12	11,968	-0.10%
2018/01/24	10	29.17	10	29.08	29.30	0	11,793	0.00%
2018/01/23	9	29.54	24	29.41	29.05	-15	11,701	-0.13%
2018/01/22	42	30.94	13	30.95	30.30	29	11,422	0.25%
2018/01/19	14	30.64	26	30.49	30.70	-12	11,212	-0.11%
2018/01/18	6	29.65	12	29.72	29.35	-6	10,752	-0.06%
2018/01/17	0	0.00	2	29.55	29.45	-2	10,698	-0.02%
2018/01/16	7	29.89	1	29.50	29.50	6	10,612	0.06%
2018/01/15	7	29.75	16	29.54	29.35	-9	10,510	-0.09%
2018/01/12	10	30.27	25	30.44	30.05	-15	10,468	-0.14%
2018/01/11	6	29.69	17	29.61	29.55	-11	10,156	-0.11%
2018/01/10	9	29.39	28	29.34	29.10	-19	9,979	-0.19%
2018/01/09	18	30.09	236	29.56	30.20	-218	9,679	-2.25%	大賣/鉅額交易
2018/01/08	78	31.56	83	30.99	30.60	-5	9,315	-0.05%
2018/01/05	107	30.82	29	30.83	31.20	78	8,612	0.91%	大買/
2018/01/04	62	27.95	79	27.89	28.95	-17	7,454	-0.23%
2018/01/03	47	26.67	20	26.54	26.35	27	6,544	0.41%
2018/01/02	3	25.60	2.1	26.19	25.95	0.9	6,204	0.01%