仲琦 (2419)-國泰-高雄券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
32.70
漲跌
▼0.15
漲幅
-0.46%
成交量
1,104張
產業
上市通信網路類股
299人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

仲琦 (2419)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	33.18	32.70	-2	2,078	-0.10%
2024/11/20	0	0.00	2	31.85	31.85	-2	2,077	-0.10%
2024/11/19	1	31.55	1	32.00	32.05	0	2,112	0.00%
2024/11/18	1	31.65	0	0.00	31.40	1	2,149	0.05%
2024/11/15	2	32.45	4	32.34	32.25	-2	2,178	-0.09%
2024/11/14	1	32.00	1	32.25	31.75	0	2,185	0.00%
2024/11/13	0	0.00	3	32.55	32.50	-3	2,185	-0.14%
2024/11/12	1	32.35	79	32.11	32.30	-78	2,187	-3.57%
2024/11/11	0.2	33.50	0	0.00	33.45	0.2	2,168	0.01%
2024/11/08	5.1	34.25	1	34.40	33.70	4.1	2,143	0.19%
2024/11/07	2	34.93	14	34.96	35.40	-12	2,086	-0.58%
2024/11/06	145	34.87	44	34.00	33.95	101	1,981	5.10%	大買/鉅額交易
2024/11/05	10	32.95	14	33.77	34.25	-4	1,714	-0.23%
2024/10/30	2	31.78	5	31.60	31.50	-3	1,736	-0.17%
2024/10/29	0	0.00	1	32.35	32.10	-1	1,751	-0.06%
2024/10/28	6	32.48	5	32.60	33.25	1	1,748	0.06%
2024/10/24	0	0.00	2	32.90	32.85	-2	1,798	-0.11%
2024/10/23	5	33.12	16	33.19	33.05	-11	1,820	-0.60%
2024/10/22	11	33.61	10	33.75	33.80	1	1,902	0.05%
2024/10/21	0	0.00	1	33.95	33.60	-1	2,152	-0.05%
2024/10/18	1	33.00	4	33.11	33.10	-3	3,403	-0.09%
2024/10/17	3	33.10	0.1	32.90	33.15	2.9	3,772	0.08%
2024/10/16	3	32.77	11	32.85	33.20	-8	3,873	-0.21%
2024/10/15	3	33.08	0	0.00	32.70	3	3,846	0.08%
2024/10/14	2	32.88	4	32.81	32.85	-2	3,826	-0.05%
2024/10/11	12	32.45	9.1	33.27	33.50	2.9	3,795	0.08%
2024/10/09	15	32.76	9	32.83	32.90	6	3,738	0.16%
2024/10/08	1	32.00	1	31.95	31.85	0	3,685	0.00%
2024/10/07	5	32.50	1	32.25	32.40	4	3,690	0.11%
2024/10/04	13	32.74	7	33.32	31.35	6	3,668	0.16%
2024/10/01	1	31.10	1	31.10	31.05	0	3,565	0.00%
2024/09/30	0	0.00	2	31.13	30.85	-2	3,579	-0.06%
2024/09/27	0	0.00	1	31.20	31.25	-1	3,654	-0.03%
2024/09/26	2	31.25	0	0.00	31.00	2	3,659	0.05%
2024/09/24	3	31.00	3	31.15	31.45	0	3,643	0.00%
2024/09/23	1	31.65	2	31.45	31.20	-1	3,641	-0.03%
2024/09/19	1	30.65	2	31.00	31.00	-1	3,628	-0.03%
2024/09/18	1	30.60	1	30.95	30.45	0	3,631	0.00%
2024/09/16	4	31.05	3	31.17	31.05	1	3,648	0.03%
2024/09/13	0	0.00	3	30.35	30.65	-3	3,648	-0.08%
2024/09/11	1.2	29.20	0	0.00	29.10	1.2	3,653	0.03%
2024/09/10	6	29.70	0	0.00	29.45	6	3,651	0.16%
2024/09/09	0	0.00	1	30.15	30.50	-1	3,644	-0.03%
2024/09/05	0	0.00	5.1	30.06	30.45	-5.1	3,639	-0.14%
2024/09/04	1	30.60	0	0.00	30.10	1	3,635	0.03%
2024/09/03	6.9	32.11	12	32.82	31.70	-5.2	3,608	-0.14%
2024/09/02	0	0.00	3	31.70	31.60	-3	3,565	-0.08%
2024/08/28	1	32.00	0	0.00	31.65	1	3,569	0.03%
2024/08/27	0	0.00	0.2	31.00	31.25	-0.2	3,558	-0.01%
2024/08/26	3	31.20	0	31.15	30.85	3	3,590	0.08%
2024/08/23	0	0.00	2	30.43	30.80	-2	3,758	-0.05%
2024/08/22	1	30.70	0	0.00	30.75	1	3,778	0.03%
2024/08/21	2	31.68	0	0.00	30.95	2	3,783	0.05%
2024/08/20	5	31.05	7	30.99	31.20	-2	3,758	-0.05%
2024/08/19	7	30.74	2	30.40	30.70	5	3,724	0.13%
2024/08/15	2	28.75	2	28.70	28.60	0	3,681	0.00%
2024/08/14	0	28.40	0	0.00	28.45	0	3,674	0.00%
2024/08/13	1	28.10	1	28.40	28.50	0	3,682	0.00%
2024/08/12	1.1	27.82	3	27.85	28.10	-1.9	3,679	-0.05%
2024/08/08	1	26.80	1	26.90	26.95	0	3,664	0.00%
2024/08/07	0	0.00	2	27.50	27.40	-2	3,664	-0.05%
2024/08/06	4	24.68	5.1	24.16	25.60	-1.1	3,633	-0.03%
2024/08/05	5	26.80	2	26.80	26.80	3	3,568	0.08%
2024/08/02	0	0.00	0.1	30.50	29.75	-0.1	3,526	0.00%
2024/08/01	1	31.00	0	0.00	30.90	1	3,505	0.03%
2024/07/30	1	29.40	5	29.65	30.20	-4	3,461	-0.12%
2024/07/29	6	30.63	0	0.00	30.05	6	3,418	0.18%
2024/07/26	1	31.00	1	31.05	31.10	0	3,371	0.00%
2024/07/23	8	33.31	8	33.06	32.30	0	3,319	0.00%
2024/07/22	6.1	33.84	7	35.09	32.90	-0.9	3,208	-0.03%
2024/07/19	184.3	39.27	165.5	38.44	36.55	18.8	2,941	0.64%	大買/大賣/
2024/07/18	44	37.28	49.3	38.46	38.70	-5.3	1,672	-0.32%
2024/07/17	2	33.83	23.3	34.52	35.20	-21.3	1,281	-1.66%
2024/07/16	1.2	32.26	0	0.00	32.00	1.2	1,163	0.10%
2024/07/15	2	32.45	3	32.67	31.95	-1	1,175	-0.09%
2024/07/12	0.1	32.05	0	0.00	32.60	0.1	1,174	0.01%
2024/07/11	1.4	32.20	3	32.28	32.20	-1.6	1,168	-0.14%
2024/07/10	3.4	32.48	7.2	32.69	32.75	-3.8	1,182	-0.32%
2024/07/09	0	0.00	2.1	32.04	31.95	-2.1	1,171	-0.18%
2024/07/08	1	32.90	1	32.55	32.25	0	1,163	0.00%
2024/07/05	1	32.55	11	32.55	32.55	-10	1,152	-0.87%
2024/07/04	1	31.85	1	32.00	31.90	0	1,133	0.00%
2024/07/03	12	32.68	30	32.47	31.50	-18	1,147	-1.57%
2024/07/02	1	30.50	0	0.00	30.50	1	1,124	0.09%
2024/06/27	1	30.20	0	0.00	30.00	1	1,142	0.09%
2024/06/25	1	30.30	0	0.00	30.50	1	1,150	0.09%
2024/06/24	10	31.00	2	31.00	30.85	8	1,149	0.70%
2024/06/21	0	0.00	2	31.63	31.60	-2	1,164	-0.17%
2024/06/20	0	0.00	5	31.08	31.15	-5	1,157	-0.43%
2024/06/19	0	0.00	2	31.05	31.05	-2	1,186	-0.17%
2024/06/18	3	30.72	0	0.00	30.70	3	1,196	0.25%
2024/06/17	1	31.00	1	30.75	30.90	0	1,213	0.00%
2024/06/14	1	30.60	0	0.00	30.60	1	1,241	0.08%
2024/06/12	1	30.30	0	0.00	30.30	1	1,251	0.08%
2024/06/11	0.1	30.65	0	0.00	30.30	0.1	1,255	0.00%
2024/06/07	0	30.90	0	0.00	31.20	0	1,257	0.00%
2024/06/06	7	30.82	11	30.69	30.75	-4	1,261	-0.32%
2024/06/05	9	31.63	0	0.00	31.45	9	1,287	0.70%
2024/06/04	0	0.00	2	31.73	31.50	-2	1,313	-0.15%
2024/06/03	1	31.80	0	0.00	31.75	1	1,334	0.08%
2024/05/31	0	0.00	1	32.60	32.35	-1	1,351	-0.08%
2024/05/30	2.1	33.00	9	32.89	32.50	-6.9	1,615	-0.43%
2024/05/29	24.2	34.20	22.6	34.21	33.60	1.5	1,666	0.09%
2024/05/28	1	33.20	2	33.25	32.90	-1	1,495	-0.07%
2024/05/27	12.5	32.48	0	32.50	32.70	12.5	1,475	0.85%
2024/05/24	2	32.18	1	32.15	32.00	1	1,487	0.07%
2024/05/22	1.2	32.02	2.1	31.95	31.90	-0.9	1,497	-0.06%
2024/05/21	4.1	31.63	1	31.70	31.75	3.1	1,495	0.21%
2024/05/20	0	0.00	3	31.50	31.40	-3	1,501	-0.20%
2024/05/17	0	0.00	1	31.25	31.80	-1	1,506	-0.07%
2024/05/16	1	30.95	0	0.00	30.85	1	1,508	0.07%
2024/05/14	2	31.10	0	0.00	30.90	2	1,537	0.13%
2024/05/13	0	30.29	3	30.43	30.60	-3	1,603	-0.19%
2024/05/10	1	29.30	6	29.55	29.90	-5	1,617	-0.31%
2024/05/09	0	29.85	0	0.00	29.80	0	1,632	0.00%
2024/05/08	0	30.10	0	0.00	30.00	0	1,638	0.00%
2024/05/06	0	29.93	2	29.90	29.80	-2	1,660	-0.12%
2024/05/03	0	30.05	0	0.00	29.95	0	1,666	0.00%
2024/05/02	1	30.30	2	30.30	30.35	-1	1,670	-0.06%
2024/04/30	2	30.25	2	30.45	30.30	0	1,682	0.00%
2024/04/29	0	0.00	11	30.15	30.20	-11	1,698	-0.65%
2024/04/26	1	30.00	1	29.95	30.00	0	1,707	0.00%
2024/04/25	0	29.90	1	30.00	29.90	-1	1,713	-0.06%
2024/04/24	0	0.00	6	30.15	29.95	-6	1,721	-0.35%
2024/04/23	0.3	29.62	2	29.43	29.60	-1.7	1,729	-0.10%
2024/04/22	1	28.90	0	0.00	28.95	1	1,737	0.06%
2024/04/19	3	29.34	3	29.65	29.30	0	1,736	0.00%
2024/04/18	5	30.21	4	30.13	30.10	1	1,728	0.06%
2024/04/16	15	30.02	1	29.90	29.75	14	1,743	0.80%
2024/04/15	2.1	31.11	1	31.45	31.00	1.1	1,739	0.06%
2024/04/12	3	31.93	1	32.10	31.85	2	1,724	0.12%
2024/04/11	1	32.24	2	32.40	32.05	-1	1,730	-0.06%
2024/04/10	3.5	32.91	2.2	32.98	32.80	1.4	1,809	0.07%
2024/04/09	9	32.86	0	0.00	33.35	9	1,821	0.49%
2024/04/08	7	33.21	6.1	33.16	33.15	0.9	1,805	0.05%
2024/04/03	9.2	31.57	11.1	31.56	31.65	-2	1,766	-0.11%
2024/04/02	0.3	31.60	9.1	31.55	31.50	-8.8	1,772	-0.50%
2024/03/29	1	31.60	1	31.60	31.50	0	1,804	0.00%
2024/03/28	4.8	32.29	1	32.40	31.80	3.8	1,819	0.21%
2024/03/27	1.1	31.86	1	31.75	32.00	0	1,835	0.00%
2024/03/26	5	32.33	0	0.00	31.95	5	1,872	0.27%
2024/03/25	6.1	33.35	1	33.25	33.25	5.1	1,904	0.27%
2024/03/22	0	33.05	4	33.41	33.50	-4	1,943	-0.21%
2024/03/21	2	32.93	6	32.87	33.00	-4	1,958	-0.20%
2024/03/20	3	32.50	0	0.00	32.20	3	2,024	0.15%
2024/03/19	0	0.00	38	32.32	32.95	-38	2,234	-1.70%
2024/03/15	1	31.70	19	31.77	31.60	-18	3,323	-0.54%
2024/03/14	1	31.40	0	0.00	31.45	1	3,345	0.03%
2024/03/12	0	0.00	2	31.95	32.25	-2	3,539	-0.06%
2024/03/11	3	32.77	2	32.25	31.85	1	4,081	0.02%
2024/03/08	1	31.91	3	31.00	31.80	-2	4,151	-0.05%
2024/03/07	3.1	31.97	0	0.00	31.55	3.1	4,137	0.08%
2024/03/06	7	32.84	6	32.84	32.70	1	4,116	0.02%
2024/03/05	85.1	33.84	77.1	33.94	33.85	8	4,101	0.20%
2024/03/04	7	31.93	9	32.71	33.25	-2	3,838	-0.05%
2024/03/01	6	30.30	0.1	30.30	30.25	6	3,753	0.16%
2024/02/27	1	30.50	6	30.56	30.50	-5	3,741	-0.13%
2024/02/26	1	31.55	2.4	31.59	31.40	-1.4	3,720	-0.04%
2024/02/23	1	31.48	0	0.00	30.90	1	3,716	0.03%
2024/02/20	0	31.25	0	0.00	31.35	0	3,722	0.00%
2024/02/19	0.1	31.70	1	32.15	31.65	-1	3,720	-0.03%
2024/02/16	0	31.10	0	0.00	31.60	0	3,714	0.00%
2024/02/15	1	30.15	49.3	30.75	31.10	-48.3	3,706	-1.30%
2024/02/05	29.1	31.07	11.2	32.66	30.95	17.8	3,695	0.48%
2024/02/02	13	34.52	5	34.50	34.20	8	3,632	0.22%
2024/02/01	0.1	34.30	10	34.34	33.95	-10	3,631	-0.27%
2024/01/31	0	33.50	0	0.00	33.70	0	3,627	0.00%
2024/01/30	3	34.50	49	34.01	34.10	-46	3,625	-1.27%
2024/01/29	1	33.40	13	33.26	33.55	-12	3,615	-0.33%
2024/01/26	2	33.33	28	33.34	33.30	-26	3,634	-0.72%
2024/01/25	0	0.00	1	34.00	33.70	-1	3,676	-0.03%
2024/01/24	8.2	33.93	1	34.20	34.00	7.2	3,683	0.20%
2024/01/23	7	33.84	3	33.67	33.85	4	3,712	0.11%
2024/01/22	0	0.00	1	33.15	33.30	-1	3,784	-0.03%
2024/01/19	0	0.00	1	32.30	32.35	-1	3,803	-0.03%
2024/01/18	10	32.49	8	32.40	32.05	2	3,806	0.05%
2024/01/17	3.1	33.03	2	33.70	32.60	1.1	3,808	0.03%
2024/01/16	14.1	33.59	2	33.60	33.35	12.1	3,802	0.32%
2024/01/15	2	33.30	2	33.38	33.70	0	3,801	0.00%
2024/01/12	1.1	33.52	1	33.50	32.95	0.1	3,825	0.00%
2024/01/11	14.1	33.20	0	0.00	33.40	14.1	3,840	0.37%
2024/01/10	0	33.05	1	33.50	32.55	-1	3,860	-0.03%
2024/01/09	7	33.73	1	33.84	33.10	6	3,861	0.16%
2024/01/08	0	0.00	6.1	34.39	33.80	-6.1	3,852	-0.16%
2024/01/05	0.2	34.67	0	0.00	34.30	0.2	3,853	0.01%
2024/01/04	27.2	35.54	19	35.06	34.60	8.2	3,853	0.21%
2024/01/03	0.6	34.21	0.7	33.50	34.30	-0.1	3,800	0.00%
2024/01/02	0	34.15	0	34.21	34.00	0	3,800	0.00%
2023/12/29	1	34.20	2.7	34.27	34.30	-1.6	3,806	-0.04%
2023/12/28	2	34.60	4.3	34.68	34.60	-2.3	3,879	-0.06%
2023/12/27	3.1	35.15	0.1	35.15	34.70	3	3,880	0.08%
2023/12/26	4	35.35	8	35.28	35.50	-4	3,884	-0.10%
2023/12/25	13	35.80	1.5	35.83	34.95	11.5	3,907	0.30%
2023/12/22	4.1	36.03	1	36.00	35.70	3.1	3,898	0.08%
2023/12/21	22	36.83	15	36.33	36.30	7	3,913	0.18%
2023/12/20	15.2	36.59	8	36.61	37.00	7.1	3,890	0.18%
2023/12/19	6	35.99	7	35.54	35.40	-1	3,855	-0.03%
2023/12/18	0	0.00	2.5	37.56	36.30	-2.5	3,840	-0.07%
2023/12/15	8.5	36.96	16	37.09	37.00	-7.5	3,816	-0.20%
2023/12/14	30.9	38.35	26	37.33	36.90	4.9	3,768	0.13%
2023/12/13	157.4	38.94	164.3	39.04	38.00	-6.9	3,558	-0.19%	大買/大賣/
2023/12/12	21.7	35.35	40	35.66	37.05	-18.3	2,681	-0.68%
2023/12/11	13	33.79	7	33.86	33.70	6	2,577	0.23%
2023/12/08	7.3	34.40	5	34.37	34.00	2.3	2,612	0.09%
2023/12/07	21.1	34.80	17	34.50	34.10	4.1	2,621	0.16%
2023/12/06	126.3	36.35	86.7	36.36	35.95	39.6	2,540	1.56%	大買/
2023/12/05	4	32.44	6	33.38	34.35	-2	2,073	-0.10%
2023/12/04	4	31.40	4	31.30	31.25	0	2,000	0.00%
2023/12/01	0.1	31.00	2	31.00	30.85	-1.9	2,037	-0.09%
2023/11/30	0.2	31.25	0	0.00	31.25	0.2	2,080	0.01%
2023/11/29	1	30.55	2.1	30.59	30.80	-1.1	2,116	-0.05%
2023/11/28	0	0.00	1	30.25	30.15	-1	2,160	-0.05%
2023/11/27	1	29.90	1	30.10	29.65	0	2,200	0.00%
2023/11/21	1.7	30.86	1	30.95	30.60	0.7	2,682	0.03%
2023/11/20	0.1	30.40	0	0.00	30.55	0.1	3,365	0.00%
2023/11/17	1.1	30.04	1	29.95	30.00	0.1	3,526	0.00%
2023/11/16	0.1	30.05	1	30.00	30.05	-0.9	3,693	-0.02%
2023/11/15	12	29.99	5	29.83	29.85	7	3,823	0.18%
2023/11/14	0	0.00	3	29.15	29.30	-3	3,891	-0.08%
2023/11/13	2	29.00	0	0.00	28.95	2	3,957	0.05%
2023/11/10	5	29.07	0	0.00	28.90	5	3,998	0.13%
2023/11/09	13	29.69	12	29.66	29.60	1	4,037	0.03%
2023/11/08	0	0.00	1	30.50	30.50	-1	4,065	-0.02%
2023/11/07	0	30.00	1	30.00	30.00	-1	4,108	-0.02%
2023/11/06	0	0.00	1	30.70	30.45	-1	4,179	-0.02%
2023/11/03	0.1	30.55	1	30.35	30.65	-0.9	4,242	-0.02%
2023/11/02	10.1	30.69	6	30.80	30.50	4.1	4,326	0.09%
2023/11/01	0	29.65	7	29.81	29.50	-7	4,382	-0.16%
2023/10/31	5	30.45	2	30.98	29.80	3	4,520	0.07%
2023/10/30	12	31.20	3	31.15	30.85	9	4,721	0.19%
2023/10/27	1	29.50	0	0.00	29.15	1	4,893	0.02%
2023/10/26	0	30.05	0	0.00	29.90	0	5,272	0.00%
2023/10/23	0.2	30.53	0	30.35	30.15	0.2	5,940	0.00%
2023/10/20	1	30.35	5	29.91	30.15	-4	6,274	-0.06%
2023/10/19	0	30.45	2	30.55	30.80	-2	6,685	-0.03%
2023/10/18	0	30.65	3	30.55	30.90	-3	7,180	-0.04%
2023/10/17	0.1	31.05	2	31.20	31.25	-1.9	7,567	-0.03%
2023/10/16	0	31.60	0	0.00	31.60	0	8,281	0.00%
2023/10/12	2	32.95	4	32.79	33.10	-2	9,765	-0.02%
2023/10/11	4	32.67	6	32.15	32.00	-2	10,666	-0.02%
2023/10/06	2	33.08	10	33.07	33.00	-8	11,163	-0.07%
2023/10/05	1	33.40	2	33.73	33.50	-1	11,450	-0.01%
2023/10/04	3	33.45	2	33.45	33.20	1	11,945	0.01%
2023/10/03	2	34.08	1	34.65	34.10	1	12,609	0.01%
2023/10/02	3	34.47	0	0.00	34.60	3	13,549	0.02%
2023/09/28	0	0.00	2	34.30	34.05	-2	13,927	-0.01%
2023/09/27	1	33.20	2	33.58	33.40	-1	14,330	-0.01%
2023/09/26	0.1	33.90	1	34.15	33.70	-1	14,925	-0.01%
2023/09/25	0	33.95	1	34.35	34.35	-1	15,409	-0.01%
2023/09/22	1.2	33.37	1	33.00	33.35	0.2	15,815	0.00%
2023/09/21	2.1	33.33	0	0.00	33.20	2.1	17,141	0.01%
2023/09/20	6.1	34.26	0	34.30	33.85	6	17,448	0.03%
2023/09/19	4	34.14	1	34.00	34.00	3	17,443	0.02%
2023/09/18	1	34.30	0	0.00	34.40	1	17,409	0.01%
2023/09/15	6.1	34.96	0.1	35.20	34.85	6	17,402	0.03%
2023/09/14	13	36.04	53	35.68	35.70	-40	17,364	-0.23%
2023/09/13	2.1	34.62	1	34.55	34.50	1.1	17,293	0.01%
2023/09/12	1	34.05	4	34.45	34.30	-3	17,293	-0.02%
2023/09/11	2.1	34.76	9	34.59	34.05	-6.9	17,232	-0.04%
2023/09/08	14.4	35.36	20	35.16	35.20	-5.6	17,170	-0.03%
2023/09/07	6	36.52	2	36.50	36.15	4	17,093	0.02%
2023/09/06	4	37.28	1	37.70	36.90	3	17,056	0.02%
2023/09/05	10.2	36.75	5	36.75	36.70	5.2	17,006	0.03%
2023/09/04	4.3	37.04	6	37.04	37.25	-1.7	16,968	-0.01%
2023/09/01	19.1	38.56	4.1	37.94	37.75	15	16,927	0.09%
2023/08/31	12	38.00	12	38.03	38.70	0	16,888	0.00%
2023/08/30	18.2	38.81	6	39.05	38.55	12.2	16,871	0.07%
2023/08/29	11	39.00	4	39.85	38.50	7	16,836	0.04%
2023/08/28	17	40.04	16	39.55	39.20	1	16,764	0.01%
2023/08/25	56.1	41.13	52	41.14	41.10	4.1	16,654	0.02%
2023/08/24	214.1	42.62	80	42.46	40.50	134.1	16,427	0.82%	大買/鉅額交易
2023/08/23	13	39.45	45.2	39.67	41.10	-32.2	15,736	-0.20%
2023/08/22	35.8	37.95	14	37.58	37.40	21.8	15,579	0.14%
2023/08/21	11	37.54	9	37.48	37.10	2	15,413	0.01%
2023/08/18	4	36.96	1	36.60	35.85	3	15,280	0.02%
2023/08/17	8	37.86	3	37.70	37.65	5	15,205	0.03%
2023/08/16	4	36.25	0	0.00	36.75	4	15,145	0.03%
2023/08/15	1	37.20	0	0.00	36.95	1	15,107	0.01%
2023/08/14	0	36.50	4	36.43	36.45	-4	15,064	-0.03%
2023/08/11	4	37.41	8	37.38	37.05	-4	15,022	-0.03%
2023/08/10	6	37.35	6	37.70	37.20	0	14,974	0.00%
2023/08/09	6	39.09	30.1	38.17	38.50	-24.1	14,901	-0.16%
2023/08/08	21	39.06	16	38.60	39.00	5	14,836	0.03%
2023/08/07	7	39.87	19.1	40.10	39.90	-12.1	14,751	-0.08%
2023/08/04	23.5	39.71	18.4	39.90	39.75	5.1	14,651	0.03%
2023/08/02	20.6	42.16	27.3	41.38	41.05	-6.7	14,519	-0.05%
2023/08/01	33	44.65	33.2	44.25	43.25	-0.2	14,290	0.00%
2023/07/31	59.5	47.35	54.3	47.65	45.60	5.3	14,050	0.04%
2023/07/28	22.5	45.72	40	45.56	45.90	-17.5	13,675	-0.13%
2023/07/27	28	47.59	26.1	47.65	46.80	2	13,490	0.01%
2023/07/26	51.2	47.66	50.2	47.68	46.70	1	13,294	0.01%
2023/07/25	57.3	49.07	27.6	49.80	48.30	29.7	13,076	0.23%
2023/07/24	96.2	50.49	74	50.26	49.70	22.2	12,741	0.17%
2023/07/21	113.9	49.17	152.4	48.94	49.60	-38.5	12,315	-0.31%	大買/大賣/
2023/07/20	131	48.03	167.3	47.83	47.45	-36.3	11,835	-0.31%	大買/大賣/
2023/07/19	123.2	51.01	186	50.15	48.15	-62.8	11,430	-0.55%	大買/大賣/
2023/07/18	177.2	51.83	128.8	51.49	49.60	48.4	10,757	0.45%	大買/大賣/
2023/07/17	71.3	50.31	54.7	50.89	51.50	16.6	9,720	0.17%
2023/07/14	198.2	45.68	134.7	45.80	46.90	63.6	9,306	0.68%	大買/大賣/
2023/07/13	20	41.41	73.4	41.82	42.65	-53.4	8,517	-0.63%
2023/07/12	56	39.30	33.1	39.95	38.80	22.9	8,040	0.29%
2023/07/11	110.1	39.78	115.2	40.00	39.95	-5.1	7,755	-0.07%	大買/大賣/
2023/07/10	164.1	39.71	114.1	39.55	39.05	50	7,269	0.69%	大買/大賣/
2023/07/07	77.6	39.20	103.1	39.46	40.25	-25.6	6,547	-0.39%	大賣/
2023/07/06	40.4	37.38	27	37.67	36.60	13.4	5,615	0.24%
2023/07/05	39.6	37.59	23.1	37.75	37.00	16.5	5,239	0.31%
2023/07/04	107.4	37.07	73	37.49	38.75	34.4	4,818	0.71%	大買/
2023/07/03	72	33.79	75.3	34.18	35.25	-3.3	4,246	-0.08%
2023/06/30	98	31.97	118.1	31.77	32.05	-20.1	3,781	-0.53%	大賣/
2023/06/29	342.1	31.50	306	31.52	31.80	36.1	3,438	1.05%	大買/大賣/
2023/06/28	4	29.40	29.1	29.70	30.05	-25.1	2,107	-1.19%
2023/06/27	2	27.30	0	0.00	27.35	2	1,800	0.11%
2023/06/26	0.1	27.74	0	0.00	27.60	0.1	1,798	0.00%
2023/06/21	3	27.80	0	0.00	27.75	3	1,808	0.17%
2023/06/19	0	0.00	4	27.71	27.55	-4	1,824	-0.22%
2023/06/16	22	27.74	59	27.96	27.75	-37	1,814	-2.04%
2023/06/15	3	27.35	1	27.35	27.30	2	1,757	0.11%
2023/06/14	0	0.00	8	27.25	27.25	-8	1,769	-0.45%
2023/06/13	1	27.00	0	0.00	27.10	1	1,816	0.06%
2023/06/12	3	26.97	0	0.00	26.85	3	1,839	0.16%
2023/06/09	0	0.00	6	27.09	27.10	-6	1,857	-0.32%
2023/06/08	4.1	26.79	2	26.75	26.70	2.1	1,900	0.11%
2023/06/07	0	27.10	2	27.05	27.00	-2	1,946	-0.10%
2023/06/06	4	27.15	4	27.33	27.10	0	2,020	0.00%
2023/06/05	3	27.62	9	27.63	27.55	-6	2,157	-0.28%
2023/06/02	1	27.30	3	27.20	27.30	-2	2,195	-0.09%
2023/06/01	5	27.12	0	0.00	27.05	5	2,257	0.22%
2023/05/31	5	27.18	5	26.95	27.20	0	2,433	0.00%
2023/05/30	0	26.70	0.1	26.75	26.85	-0.1	2,776	0.00%
2023/05/29	0	26.57	3	26.68	26.70	-3	3,001	-0.10%
2023/05/26	2	26.20	0	0.00	26.15	2	3,032	0.07%
2023/05/25	7.2	26.41	0	0.00	26.40	7.2	3,034	0.24%
2023/05/24	1	26.50	1	26.50	26.50	0	3,051	0.00%
2023/05/23	0.2	26.48	0	0.00	26.60	0.2	3,089	0.01%
2023/05/22	2	26.65	0	0.00	26.70	2	3,115	0.06%
2023/05/19	0	26.45	6	26.40	26.45	-6	3,131	-0.19%
2023/05/18	2	26.35	0	0.00	26.35	2	3,136	0.06%
2023/05/17	7	26.21	0	0.00	26.20	7	3,136	0.22%
2023/05/15	1	25.85	0	0.00	25.90	1	3,149	0.03%
2023/05/12	1	25.70	2	25.75	25.75	-1	3,165	-0.03%
2023/05/11	1.1	25.78	0	0.00	25.70	1.1	3,175	0.03%
2023/05/10	0.1	26.30	1	26.20	26.20	-0.9	3,235	-0.03%
2023/05/09	5	26.16	2	26.18	26.05	3	3,301	0.09%
2023/05/08	11	26.63	6	26.65	26.65	5	3,315	0.15%
2023/05/05	3	26.45	0	0.00	26.35	3	3,336	0.09%
2023/05/04	5	26.21	1	26.10	26.30	4	3,359	0.12%
2023/05/03	4.1	26.06	0	0.00	25.85	4.1	3,351	0.12%
2023/05/02	4	26.39	4	26.33	26.45	0	3,335	0.00%
2023/04/28	1.1	26.00	0	0.00	26.00	1.1	3,336	0.03%
2023/04/26	1.3	25.92	7	25.98	26.15	-5.7	3,304	-0.17%
2023/04/25	5	26.36	2	26.50	26.00	3	3,310	0.09%
2023/04/24	2	26.85	2	27.00	26.90	0	3,293	0.00%
2023/04/21	35	27.31	0	0.00	26.85	35	3,309	1.06%
2023/04/20	5	28.31	6.5	28.44	28.20	-1.5	3,304	-0.04%
2023/04/19	1	28.80	6.2	28.75	28.80	-5.2	3,459	-0.15%
2023/04/18	16.2	29.37	23	29.27	28.70	-6.8	3,511	-0.19%
2023/04/17	2	29.18	3	29.08	29.05	-1	3,806	-0.03%
2023/04/14	9	28.61	7	28.74	28.55	2	3,845	0.05%
2023/04/13	0	28.55	0	0.00	28.30	0	3,830	0.00%
2023/04/12	1	28.85	5.2	28.71	28.80	-4.2	3,808	-0.11%
2023/04/11	1	28.60	29	28.64	28.60	-28	3,789	-0.74%
2023/04/10	1	28.50	14	28.50	28.50	-13	3,775	-0.34%
2023/04/07	0	0.00	1	28.35	28.15	-1	3,755	-0.03%
2023/04/06	25	28.19	2	28.38	28.35	23	3,743	0.61%
2023/03/31	18.1	27.97	9	28.01	27.80	9.1	3,715	0.24%
2023/03/30	14	28.32	32.1	28.22	28.30	-18.1	3,669	-0.49%
2023/03/29	3	27.45	0	0.00	27.40	3	3,601	0.08%
2023/03/28	4.1	27.47	3	27.47	27.30	1.1	3,631	0.03%
2023/03/27	1	27.70	14	27.85	28.05	-13	3,618	-0.36%
2023/03/24	1.1	27.71	15	27.80	27.70	-14	3,663	-0.38%
2023/03/23	7	28.01	6	27.97	27.90	1	3,680	0.03%
2023/03/22	2	27.70	2	27.60	27.65	0	3,663	0.00%
2023/03/21	8	27.60	0	0.00	27.55	8	3,669	0.22%
2023/03/20	9	27.26	1	27.25	27.25	8	3,672	0.22%
2023/03/17	2.1	27.25	7	27.34	27.15	-5	3,678	-0.13%
2023/03/16	8	27.20	10	27.06	26.90	-2	3,672	-0.05%
2023/03/15	5.1	28.35	0.1	28.27	28.00	5	3,663	0.14%
2023/03/14	8	28.28	17	28.21	28.25	-9	3,673	-0.25%
2023/03/13	28	28.05	20	27.98	28.40	8	3,732	0.21%
2023/03/10	9	28.54	15	28.44	28.10	-6	3,753	-0.16%
2023/03/09	7	29.22	7	29.15	28.95	0	3,785	0.00%
2023/03/08	20.1	29.16	41.1	29.25	29.40	-21	3,920	-0.53%
2023/03/07	4	28.81	13	28.74	28.80	-9	3,984	-0.23%
2023/03/06	26	28.45	25	28.80	28.45	1	3,943	0.03%
2023/03/03	33	28.56	12	28.52	28.50	21	3,909	0.54%
2023/03/02	37.6	28.85	33	28.86	29.20	4.6	3,734	0.12%
2023/03/01	32	27.86	29	28.12	27.60	3	3,379	0.09%
2023/02/24	4	27.08	37.6	27.15	27.25	-33.6	3,165	-1.06%
2023/02/23	0	26.95	3	26.93	26.85	-3	3,134	-0.10%
2023/02/22	2.2	26.47	6	26.70	26.65	-3.8	3,152	-0.12%
2023/02/21	12	27.18	2	27.20	27.05	10	3,176	0.31%
2023/02/20	7	26.93	1	27.05	26.95	6	3,150	0.19%
2023/02/17	1	26.60	2	26.80	26.80	-1	3,156	-0.03%
2023/02/16	2	26.53	0	0.00	26.50	2	3,152	0.06%
2023/02/14	15	26.33	17	26.20	26.20	-2	3,210	-0.06%
2023/02/10	7	26.09	0	0.00	25.95	7	3,430	0.20%
2023/02/09	0	0.00	10	26.24	26.25	-10	3,455	-0.29%
2023/02/08	13.2	26.47	12	26.74	26.30	1.2	3,530	0.03%
2023/02/07	20	26.68	11	26.72	26.70	9	3,501	0.26%
2023/02/06	6	26.35	5	26.39	26.35	1	3,468	0.03%
2023/02/03	5	26.18	19	26.26	26.10	-14	3,471	-0.40%
2023/02/02	9	26.34	28	26.46	26.45	-19	3,474	-0.55%
2023/02/01	1	26.10	0	0.00	26.10	1	3,461	0.03%
2023/01/31	4	25.83	0	0.00	25.90	4	3,471	0.12%
2023/01/30	1	25.50	13	25.47	25.60	-12	3,538	-0.34%
2023/01/17	0	0.00	5	25.11	25.10	-5	3,539	-0.14%
2023/01/13	0	0.00	2	25.15	25.10	-2	3,588	-0.06%
2023/01/10	1	25.95	1	25.90	25.80	0	3,692	0.00%
2023/01/09	15	26.20	6	26.30	25.95	9	3,685	0.24%
2023/01/06	10	25.77	14	25.80	25.75	-4	3,548	-0.11%
2023/01/05	45	26.72	25	26.43	26.10	20	3,588	0.56%
2023/01/04	0	0.00	15	26.73	26.80	-15	3,293	-0.46%
2022/12/30	0	0.00	1	24.15	23.95	-1	4,027	-0.02%
2022/12/27	7	24.33	2	24.40	24.40	5	4,330	0.12%
2022/12/26	0.1	24.30	0	0.00	24.15	0.1	4,341	0.00%
2022/12/23	2	23.95	0	0.00	24.15	2	4,359	0.05%
2022/12/22	2	24.23	3	24.28	24.25	-1	4,391	-0.02%
2022/12/21	1	24.40	0	0.00	24.15	1	4,440	0.02%
2022/12/20	5	24.64	1	25.30	24.10	4	4,470	0.09%
2022/12/19	4	24.85	6	24.88	24.70	-2	4,520	-0.04%
2022/12/16	15	25.71	6	25.70	25.40	9	4,565	0.20%
2022/12/15	3	26.35	4	26.50	26.50	-1	4,542	-0.02%
2022/12/14	0	0.00	9	26.03	26.15	-9	4,565	-0.20%
2022/12/13	2	25.80	1	26.10	25.80	1	4,587	0.02%
2022/12/12	4	25.96	5	26.19	26.10	-1	4,618	-0.02%
2022/12/09	15	26.46	1	26.40	26.25	14	4,660	0.30%
2022/12/08	1	26.30	15	26.47	26.55	-14	4,750	-0.29%
2022/12/07	4	26.25	9	26.54	26.25	-5	4,794	-0.10%
2022/12/06	3	27.23	4.2	27.40	27.10	-1.2	4,826	-0.03%
2022/12/05	8	27.74	13	27.81	27.60	-5	4,878	-0.10%
2022/12/02	25	27.39	48	27.49	27.60	-23	4,838	-0.47%
2022/12/01	17.1	26.99	17	27.25	27.30	0.1	4,844	0.00%
2022/11/30	68.7	27.29	30	27.53	27.15	38.7	5,001	0.77%
2022/11/29	55.2	26.47	111	26.84	27.20	-55.8	5,029	-1.11%	大賣/
2022/11/28	5	25.40	1	25.40	25.40	4	5,107	0.08%
2022/11/25	8	25.56	4	25.63	25.45	4	5,209	0.08%
2022/11/22	13	24.93	4	25.18	24.90	9	5,600	0.16%
2022/11/21	2	25.60	3	25.33	25.30	-1	5,813	-0.02%
2022/11/18	1	25.65	20	25.31	25.10	-19	6,148	-0.31%
2022/11/17	2.1	25.79	1	25.65	25.65	1.1	6,183	0.02%
2022/11/16	1	25.20	0	0.00	25.25	1	6,244	0.02%
2022/11/15	16	25.25	0	0.00	25.35	16	6,350	0.25%
2022/11/14	1	25.50	2	25.75	25.80	-1	6,466	-0.02%
2022/11/11	13	25.29	1	26.25	25.20	12	6,596	0.18%
2022/11/10	11	25.47	3	25.42	25.50	8	6,832	0.12%
2022/11/09	6.1	25.92	11	26.22	25.80	-4.9	8,019	-0.06%
2022/11/08	45	26.72	13	26.90	26.20	32	8,554	0.37%
2022/11/07	13	25.79	21	25.93	26.00	-8	8,577	-0.09%
2022/11/04	31	25.77	18	25.93	25.85	13	8,665	0.15%
2022/11/03	13	25.60	7	25.49	25.60	6	8,680	0.07%
2022/11/02	3	25.30	3	25.25	25.45	0	8,769	0.00%
2022/11/01	7	25.24	6	25.10	25.40	1	8,935	0.01%
2022/10/31	3	24.92	7	24.93	24.80	-4	9,188	-0.04%
2022/10/28	6	24.11	2	24.60	24.00	4	9,463	0.04%
2022/10/27	3	24.62	9	24.59	24.70	-6	9,960	-0.06%
2022/10/26	27	24.43	14	24.38	24.00	13	10,379	0.13%
2022/10/25	7	24.74	12	24.80	24.60	-5	10,938	-0.05%
2022/10/24	0	0.00	2	25.00	24.80	-2	12,188	-0.02%
2022/10/21	4	24.76	3	24.87	24.30	1	13,714	0.01%
2022/10/20	8	25.09	8	25.19	25.25	0	14,169	0.00%
2022/10/19	15	25.64	10	25.68	25.40	5	14,212	0.04%
2022/10/18	3	25.43	3	25.42	25.35	0	14,394	0.00%
2022/10/17	16	24.35	24	24.45	25.10	-8	14,438	-0.06%
2022/10/14	3	24.43	16	24.33	24.50	-13	14,533	-0.09%
2022/10/13	10	23.70	9	23.34	23.25	1	14,662	0.01%
2022/10/12	17	24.57	23	24.68	25.00	-6	14,681	-0.04%
2022/10/11	80	26.14	45	25.88	24.95	35	14,958	0.23%
2022/10/07	24	27.65	13	27.87	27.25	11	15,425	0.07%
2022/10/06	28	27.58	19	27.42	27.45	9	15,706	0.06%
2022/10/05	0	0.00	34	27.70	27.70	-34	15,686	-0.22%
2022/10/04	7	25.19	4	25.18	25.20	3	15,794	0.02%
2022/10/03	1	24.50	1	24.80	24.50	0	15,983	0.00%
2022/09/30	2	24.15	1	24.50	24.55	1	16,702	0.01%
2022/09/29	6	24.58	3	24.60	24.30	3	16,842	0.02%
2022/09/28	0.1	23.83	1	24.20	23.70	-0.9	16,909	-0.01%
2022/09/27	4	25.15	11	24.94	25.25	-7	17,030	-0.04%
2022/09/26	4.1	25.05	12	25.14	24.85	-7.9	16,990	-0.05%
2022/09/23	15	27.29	15	26.71	26.55	0	16,904	0.00%
2022/09/22	4	27.44	2	27.70	27.85	2	16,837	0.01%
2022/09/21	13	27.24	2	27.20	27.30	11	16,793	0.07%
2022/09/20	20	27.83	12	28.12	27.90	8	16,732	0.05%
2022/09/19	3	27.90	26	27.86	27.90	-23	16,700	-0.14%
2022/09/16	21	28.39	0	0.00	28.25	21	16,651	0.13%
2022/09/15	32	29.81	3	29.53	29.05	29	16,594	0.17%
2022/09/14	9	28.35	16	29.13	29.30	-7	16,490	-0.04%
2022/09/13	5	29.13	3	29.22	29.10	2	16,435	0.01%
2022/09/12	3	28.82	31	29.18	29.40	-28	16,358	-0.17%
2022/09/08	4	28.33	8	28.45	28.50	-4	16,269	-0.02%
2022/09/07	46	28.15	41	27.97	28.00	5	16,220	0.03%
2022/09/06	55	28.51	45	28.59	28.00	10	16,140	0.06%
2022/09/05	46	29.68	35	29.29	28.85	11	15,893	0.07%
2022/09/02	36	29.77	34	30.09	29.65	2	15,643	0.01%
2022/09/01	20	29.50	27	29.39	29.60	-7	15,342	-0.05%
2022/08/31	33	29.19	37	29.19	29.35	-4	15,211	-0.03%
2022/08/30	14	28.92	32	29.06	29.20	-18	15,094	-0.12%
2022/08/29	11	27.43	14	27.49	27.35	-3	14,873	-0.02%
2022/08/26	66	29.29	16	29.18	28.85	50	14,756	0.34%
2022/08/25	95	29.61	119	29.83	29.80	-24	14,518	-0.17%	大賣/
2022/08/24	6	28.65	15	28.73	28.45	-9	14,173	-0.06%
2022/08/23	16	28.74	14	28.76	28.65	2	14,101	0.01%
2022/08/22	16	28.90	19	28.97	29.05	-3	13,990	-0.02%
2022/08/19	28	29.34	9	29.50	29.05	19	13,865	0.14%
2022/08/18	15	29.00	20	29.17	29.45	-5	13,710	-0.04%
2022/08/17	72	29.55	61	29.46	29.35	11	13,557	0.08%
2022/08/16	303	30.53	251	30.16	29.40	52	13,274	0.39%	大買/大賣/
2022/08/15	40	29.26	70.5	29.79	30.45	-30.5	12,048	-0.25%
2022/08/12	13	27.83	34	27.74	27.70	-21	11,430	-0.18%
2022/08/11	20	27.50	12	27.53	27.20	8	11,237	0.07%
2022/08/10	14	27.78	14	27.64	27.70	0	11,105	0.00%
2022/08/09	35.2	27.63	6	27.68	27.75	29.2	10,992	0.27%
2022/08/08	25	27.65	31.2	27.83	28.25	-6.2	10,855	-0.06%
2022/08/05	21	27.85	32	27.85	28.05	-11	10,652	-0.10%
2022/08/04	34.1	27.21	35	27.02	27.10	-0.9	10,368	-0.01%
2022/08/03	107.1	27.83	63.2	27.80	27.50	43.9	10,056	0.44%	大買/
2022/08/02	87	29.40	91.1	29.42	29.60	-4.1	9,537	-0.04%
2022/08/01	74.1	29.72	72	29.69	29.65	2.1	9,097	0.02%
2022/07/29	261.2	29.38	258.4	28.84	29.60	2.9	8,462	0.03%	大買/大賣/
2022/07/28	306.6	28.03	310	28.14	28.25	-3.5	7,230	-0.05%	大買/大賣/
2022/07/27	71	25.93	120	25.82	26.65	-49	5,696	-0.86%	大賣/
2022/07/26	13.1	24.80	18	24.58	24.25	-4.9	5,235	-0.09%
2022/07/25	50	25.43	38	25.51	25.20	12	5,361	0.22%
2022/07/22	10	25.21	14	25.11	24.95	-4	5,177	-0.08%
2022/07/21	9	24.68	11.1	24.74	25.20	-2.1	5,091	-0.04%
2022/07/20	14	25.46	12	25.30	25.05	2	4,946	0.04%
2022/07/19	16	25.00	14	25.06	25.30	2	4,765	0.04%
2022/07/18	34	25.60	31	25.59	25.65	3	4,627	0.06%
2022/07/15	254.1	25.08	233.1	24.81	25.00	21	4,218	0.50%	大買/大賣/
2022/07/14	87	24.03	65.2	23.98	24.75	21.8	3,118	0.70%
2022/07/13	58	23.24	58	22.99	22.50	0	2,657	0.00%
2022/07/12	12	22.40	22	22.23	22.10	-10	2,419	-0.41%
2022/07/11	18	22.91	40.1	22.80	23.15	-22.1	2,257	-0.98%
2022/07/08	98	22.78	60.1	22.83	22.80	37.9	2,037	1.86%
2022/07/07	21	21.06	38.2	21.33	21.70	-17.2	1,291	-1.33%
2022/07/06	6.1	20.27	2.1	20.48	19.75	3.9	1,123	0.35%
2022/07/05	11	20.64	15	20.68	20.35	-4	1,018	-0.39%
2022/07/04	0	0.00	4	18.95	18.95	-4	844	-0.47%
2022/07/01	1	18.10	0	0.00	17.25	1	846	0.12%
2022/06/30	1	18.30	0	0.00	18.15	1	842	0.12%
2022/06/29	2	18.55	0	0.00	18.50	2	843	0.24%
2022/06/28	0	0.00	1	18.55	18.55	-1	849	-0.12%
2022/06/23	0	0.00	2	18.10	18.05	-2	867	-0.23%
2022/06/20	10	18.35	0	0.00	17.85	10	888	1.13%
2022/06/16	3	19.23	0	0.00	18.85	3	891	0.34%
2022/06/15	0	19.30	0	0.00	19.40	0	896	0.00%
2022/06/13	1	19.15	0	0.00	19.10	1	907	0.11%
2022/06/10	1	19.40	1	19.55	19.55	0	916	0.00%
2022/06/07	4	19.93	0	0.00	19.80	4	938	0.43%
2022/06/06	1	19.95	0	0.00	19.95	1	940	0.11%
2022/06/01	0	20.18	0	0.00	20.05	0	956	0.00%
2022/05/27	0	19.90	0	0.00	19.75	0	956	0.00%
2022/05/24	0	0.00	2	19.35	19.20	-2	984	-0.20%
2022/05/20	0	19.20	0	0.00	19.15	0	992	0.00%
2022/05/17	0.1	19.26	0	0.00	19.30	0.1	1,018	0.00%
2022/05/13	0	18.85	0	0.00	18.95	0	1,016	0.00%
2022/05/12	0	0.00	1	18.80	18.50	-1	1,017	-0.10%
2022/05/10	0	0.00	1	18.50	19.20	-1	1,012	-0.10%
2022/05/09	0	0.00	2	19.03	18.80	-2	1,005	-0.20%
2022/05/05	2.1	20.31	4	20.69	20.25	-1.9	981	-0.20%
2022/05/04	3	20.85	9	20.67	20.85	-6	949	-0.63%
2022/05/03	1	20.70	1	21.00	20.60	0	935	0.00%
2022/04/29	41	21.28	19	20.83	20.45	22	899	2.45%
2022/04/28	0	0.00	1	19.70	20.15	-1	674	-0.15%
2022/04/25	1	18.95	1	18.95	18.95	0	604	0.00%
2022/04/19	16	19.89	17	19.71	19.60	-1	641	-0.16%
2022/04/18	1	18.75	0	0.00	18.75	1	631	0.16%
2022/04/15	1	18.95	1	19.05	19.00	0	634	0.00%
2022/04/11	1	19.10	0	0.00	18.95	1	725	0.14%
2022/04/08	5	19.37	0	0.00	19.50	5	739	0.68%
2022/04/07	2	19.67	0	0.00	19.25	2	741	0.27%
2022/04/01	1	19.80	3	19.80	19.80	-2	764	-0.26%
2022/03/31	1	19.95	0	0.00	19.90	1	777	0.13%
2022/03/30	0	20.80	0	0.00	20.10	0	786	0.00%
2022/03/29	0.2	20.10	0	0.00	20.10	0.2	805	0.02%
2022/03/25	1	20.75	6	20.73	20.70	-5	822	-0.61%
2022/03/24	3	20.50	0	0.00	20.45	3	828	0.36%
2022/03/21	1	20.50	1	20.70	20.45	0	980	0.00%
2022/03/18	1	20.39	1	20.25	20.30	0	1,464	0.00%
2022/03/17	1	20.20	0	0.00	20.20	1	1,731	0.06%
2022/03/15	1	20.00	0	0.00	20.00	1	2,020	0.05%
2022/03/10	2	20.68	0	0.00	20.55	2	2,117	0.09%
2022/03/09	0	0.00	2	20.45	20.50	-2	2,152	-0.09%
2022/03/08	1	20.30	0	0.00	20.25	1	2,276	0.04%
2022/03/03	1	21.20	0	0.00	21.05	1	2,775	0.04%
2022/03/01	1	21.05	2	21.30	20.95	-1	2,819	-0.04%
2022/02/25	3	20.47	1	20.75	20.60	2	2,818	0.07%
2022/02/22	1.1	21.53	1	21.75	21.15	0.1	2,943	0.00%
2022/02/21	2	21.95	3	21.90	21.90	-1	3,132	-0.03%
2022/02/18	3	21.63	6	21.74	21.75	-3	3,199	-0.09%
2022/02/15	1	20.95	1	21.10	20.75	0	3,479	0.00%
2022/02/11	0	0.00	5	21.20	21.60	-5	3,855	-0.13%
2022/02/10	1	21.35	0	0.00	21.50	1	3,903	0.03%
2022/02/09	0	0.00	2	21.53	21.75	-2	3,989	-0.05%
2022/02/08	0	0.00	2	21.50	21.70	-2	4,088	-0.05%
2022/02/07	2	21.13	2	20.93	21.20	0	4,211	0.00%
2022/01/26	0	20.90	0	0.00	20.75	0	4,436	0.00%
2022/01/25	2	20.90	0	0.00	20.90	2	4,457	0.04%
2022/01/24	2	20.73	0	0.00	21.10	2	4,469	0.04%
2022/01/21	4	21.36	0	0.00	21.25	4	4,484	0.09%
2022/01/20	1	21.70	0	0.00	21.85	1	4,628	0.02%
2022/01/18	2	21.90	2	22.10	22.00	0	4,715	0.00%
2022/01/17	0	0.00	6	21.71	21.90	-6	4,716	-0.13%
2022/01/14	10	21.30	0	0.00	21.25	10	4,708	0.21%
2022/01/12	1	21.55	2	21.65	21.70	-1	4,681	-0.02%
2022/01/11	2	22.15	0	0.00	22.10	2	4,661	0.04%
2022/01/07	3	22.75	0	0.00	22.55	3	4,639	0.06%
2022/01/04	3	23.92	4	24.21	23.75	-1	4,584	-0.02%
2022/01/03	0	0.00	1	24.00	24.05	-1	4,537	-0.02%
2021/12/30	1	23.85	0	0.00	23.85	1	4,514	0.02%
2021/12/29	1	23.90	1	23.90	23.95	0	4,502	0.00%
2021/12/28	3	24.02	3	24.13	24.20	0	4,492	0.00%
2021/12/27	0	0.00	10	24.03	24.10	-10	4,465	-0.22%
2021/12/24	2	23.85	1	24.00	23.70	1	4,450	0.02%
2021/12/23	1	23.75	1	23.85	23.85	0	4,437	0.00%
2021/12/22	6	23.86	0	0.00	23.80	6	4,417	0.14%
2021/12/20	0	0.00	3	24.10	23.80	-3	4,391	-0.07%
2021/12/17	6	24.47	2	24.38	24.15	4	4,363	0.09%
2021/12/16	1	25.30	3	25.13	24.90	-2	4,319	-0.05%
2021/12/15	9	25.17	12	25.24	25.10	-3	4,268	-0.07%
2021/12/14	44.1	26.32	66	26.81	25.00	-21.9	4,187	-0.52%
2021/12/13	56	25.67	44	25.52	26.30	12	3,695	0.32%
2021/12/10	12	24.63	13	24.89	24.35	-1	3,419	-0.03%
2021/12/09	21	24.59	58	24.92	24.05	-37	3,291	-1.12%
2021/12/08	3	23.90	5	24.30	23.85	-2	3,110	-0.06%
2021/12/07	4	24.14	3	24.07	23.80	1	3,081	0.03%
2021/12/06	38	24.22	9	23.97	24.00	29	3,055	0.95%
2021/12/03	4.5	24.16	5	24.16	24.10	-0.5	2,991	-0.02%
2021/12/02	17	24.86	16	25.03	24.40	1	2,940	0.04%
2021/12/01	4	24.18	1	24.10	24.65	3	2,810	0.11%
2021/11/30	28	25.95	22.1	25.92	24.70	5.9	2,731	0.22%
2021/11/29	19	24.06	38	24.25	24.60	-19	2,470	-0.77%
2021/11/26	13.3	22.50	30	22.43	22.65	-16.7	2,288	-0.73%
2021/11/25	1	23.50	1	23.10	23.10	0	2,252	0.00%
2021/11/24	2	23.35	1	23.40	23.40	1	2,238	0.04%
2021/11/23	6.1	23.97	4	24.05	23.55	2.1	2,228	0.09%
2021/11/22	3	24.17	3	23.97	24.20	0	2,179	0.00%
2021/11/19	4	23.45	1	23.55	23.40	3	2,108	0.14%
2021/11/18	1	23.30	6	23.79	23.50	-5	2,084	-0.24%
2021/11/17	7	24.07	33	23.93	23.95	-26	1,886	-1.38%
2021/11/16	14	25.06	21	25.10	24.30	-7	1,805	-0.39%
2021/11/15	57	24.42	33.1	24.29	24.75	23.9	1,685	1.42%
2021/11/12	2	23.10	20	23.52	23.25	-18	1,553	-1.16%
2021/11/11	7	24.29	14	24.20	23.65	-7	1,507	-0.46%
2021/11/10	29	24.83	11	24.25	24.30	18	1,418	1.27%
2021/11/09	2	22.90	6	22.93	23.40	-4	1,132	-0.35%
2021/11/08	13	23.29	22	23.43	23.15	-9	1,083	-0.83%
2021/11/05	11	22.85	21	23.23	22.80	-10	1,002	-1.00%
2021/11/04	34	22.64	19	23.03	22.70	15	905	1.66%
2021/11/03	55.5	22.15	40.9	22.17	21.70	14.6	786	1.85%
2021/11/02	2	21.20	6	21.13	20.90	-4	563	-0.71%
2021/11/01	4	21.45	3	20.85	21.20	1	536	0.19%
2021/10/29	2	20.75	1	21.00	21.00	1	525	0.19%
2021/10/28	14	21.86	7	21.50	21.35	7	509	1.38%
2021/10/27	1	20.15	4	20.96	21.35	-3	364	-0.82%
2021/10/26	3	19.65	1	19.60	19.45	2	275	0.73%
2021/10/25	0	0.00	5	19.25	19.55	-5	275	-1.81%
2021/10/05	5	18.65	0	0.00	19.00	5	379	1.32%
2021/10/01	10	19.08	0	0.00	19.05	10	389	2.57%
2021/09/30	0	0.00	1	19.45	19.50	-1	388	-0.26%
2021/09/22	8	18.85	0	0.00	18.85	8	403	1.98%
2021/09/16	5	19.00	0	0.00	19.05	5	409	1.22%
2021/09/06	14	19.07	0	0.00	18.95	14	430	3.25%
2021/09/02	0	0.00	2	19.25	19.25	-2	433	-0.46%
2021/08/26	0	0.00	4	19.13	19.15	-4	437	-0.91%
2021/08/25	0	0.00	0	18.70	18.80	0	434	0.00%
2021/08/20	3	18.15	0	0.00	18.20	3	443	0.68%
2021/08/16	1	18.15	0	0.00	17.90	1	450	0.22%
2021/08/13	2	18.55	0	0.00	18.55	2	448	0.45%
2021/08/12	3	18.75	0	0.00	18.80	3	450	0.67%
2021/08/11	1	19.75	0	0.00	19.60	1	450	0.22%
2021/08/10	1	19.95	0	0.00	19.80	1	452	0.22%
2021/08/09	2	20.05	0	0.00	20.00	2	471	0.42%
2021/08/04	0	0.00	1	20.50	20.50	-1	519	-0.19%
2021/07/27	2	20.50	3	20.28	20.25	-1	608	-0.16%
2021/07/26	0	0.00	2	20.55	20.40	-2	677	-0.30%
2021/07/22	12	20.13	1	20.40	20.30	11	851	1.29%
2021/07/21	6	20.20	0	0.00	20.05	6	866	0.69%
2021/07/20	5	20.47	0	0.00	20.45	5	873	0.57%
2021/07/15	3	20.90	1	21.05	21.05	2	916	0.22%
2021/07/12	0	0.00	1	20.40	20.50	-1	928	-0.11%
2021/07/08	0	0.00	0	20.50	20.55	0	975	0.00%
2021/07/05	0	0.00	1	20.80	20.90	-1	1,059	-0.09%
2021/07/01	0	0.00	1	20.90	20.75	-1	1,149	-0.09%
2021/06/30	1	20.70	0	0.00	20.70	1	1,168	0.09%
2021/06/29	1	20.65	0	0.00	20.60	1	1,180	0.08%
2021/06/25	0	0.00	0	20.80	20.80	0	1,202	0.00%
2021/06/10	0	0.00	0.9	20.70	20.70	-0.9	1,288	-0.07%
2021/06/08	0	0.00	4	20.55	20.60	-4	1,305	-0.31%
2021/05/26	0	0.00	0.5	20.65	20.80	-0.5	1,367	-0.04%
2021/05/21	0	0.00	3	20.20	20.20	-3	1,392	-0.22%
2021/05/19	2	19.90	0	0.00	20.20	2	1,413	0.14%
2021/05/17	2	18.85	0	0.00	19.05	2	1,418	0.14%
2021/05/13	2	18.80	0	0.00	19.50	2	1,394	0.14%
2021/05/12	0	0.00	0	19.55	19.50	0	1,387	0.00%
2021/05/11	0	0.00	1	21.25	20.90	-1	1,371	-0.07%
2021/05/07	2	21.65	28	21.57	22.00	-26	1,360	-1.91%
2021/05/06	26	21.77	0	0.00	21.40	26	1,356	1.92%
2021/05/05	0	0.00	5	21.72	21.60	-5	1,351	-0.37%
2021/05/04	3	21.63	5	22.35	21.60	-2	1,336	-0.15%
2021/05/03	2	23.40	2	23.75	23.00	0	1,293	0.00%
2021/04/29	7	25.60	0	0.00	25.35	7	1,231	0.57%
2021/04/28	3	25.47	6	25.54	25.70	-3	1,172	-0.26%
2021/04/22	8	24.76	0	0.00	24.05	8	1,096	0.73%
2021/04/21	0	24.50	0	0.00	24.80	0	1,072	0.00%
2021/04/20	0	0.00	8	24.71	24.60	-8	1,069	-0.75%
2021/04/19	0	24.50	3.5	24.54	24.50	-3.5	1,082	-0.32%
2021/04/16	2	24.10	4	24.31	24.30	-2	1,088	-0.18%
2021/04/15	0	0.00	18	24.00	24.05	-18	1,110	-1.62%
2021/04/14	7	24.08	10	23.29	23.60	-3	1,164	-0.26%
2021/04/13	7	24.83	0	0.00	24.15	7	1,327	0.53%
2021/04/12	2	24.90	7	25.10	24.90	-5	1,370	-0.36%
2021/04/09	30	25.29	2	25.33	24.95	28	1,371	2.04%
2021/04/08	14	25.32	0	0.00	25.30	14	1,351	1.04%
2021/04/06	0	0.00	48	24.70	24.65	-48	1,302	-3.68%
2021/04/01	0	24.40	0	0.00	24.50	0	1,335	0.00%
2021/03/30	0	0.00	1	24.00	24.25	-1	1,413	-0.07%
2021/03/29	1	24.00	13	23.95	23.90	-12	1,417	-0.85%
2021/03/25	0	0.00	2	24.10	23.85	-2	1,452	-0.14%
2021/03/24	0	23.95	0	0.00	24.10	0	1,476	0.00%
2021/03/22	2	24.00	0	0.00	24.05	2	1,527	0.13%
2021/03/18	0	24.35	0	0.00	24.40	0	1,544	0.00%
2021/03/08	1	23.60	0	0.00	23.55	1	2,707	0.04%
2021/03/05	0.5	24.00	0.1	23.70	23.80	0.4	2,732	0.01%
2021/03/03	1	23.30	2	22.98	23.30	-1	2,739	-0.04%
2021/03/02	4	23.63	4	23.53	23.15	0	2,745	0.00%
2021/02/26	1	23.70	0	0.00	23.50	1	2,778	0.04%
2021/02/24	0	0.00	1	23.50	23.45	-1	2,895	-0.03%
2021/02/23	0	0.00	1	23.80	23.75	-1	2,900	-0.03%
2021/02/22	3	23.97	0	0.00	23.85	3	2,904	0.10%
2021/02/17	0	22.70	0	0.00	22.80	0	3,214	0.00%
2021/02/04	0	23.00	0	0.00	22.60	0	3,206	0.00%
2021/02/03	0	0.00	2	23.08	22.85	-2	3,219	-0.06%
2021/02/02	0	0.00	2	23.03	22.80	-2	3,215	-0.06%
2021/01/29	0	22.85	0	0.00	22.25	0	3,206	0.00%
2021/01/28	1	22.75	0	0.00	22.75	1	3,203	0.03%
2021/01/27	0	24.00	1	22.80	22.95	-1	3,201	-0.03%
2021/01/21	0	22.55	0.1	22.77	22.30	-0.1	3,167	0.00%
2021/01/20	2	22.83	6.1	22.70	22.20	-4.1	3,155	-0.13%
2021/01/18	0	0.00	16	23.10	23.45	-16	3,110	-0.51%
2021/01/14	0	0.00	10	24.58	24.75	-10	3,070	-0.33%
2021/01/13	1	24.55	3	24.70	24.50	-2	3,056	-0.07%
2021/01/12	7.1	24.54	0	0.00	24.45	7.1	3,040	0.23%
2021/01/11	1	25.10	1	25.05	24.95	0	3,013	0.00%
2021/01/08	1.3	25.10	1	25.40	25.25	0.3	2,993	0.01%
2021/01/07	5	25.79	4	25.81	25.65	1	2,960	0.03%
2021/01/06	42.1	25.89	53.2	25.60	25.75	-11	2,891	-0.38%
2021/01/05	6	25.18	11	25.31	25.05	-5	2,684	-0.19%
2021/01/04	63.1	24.55	13	24.82	25.00	50.1	2,605	1.92%
2020/12/31	0.1	24.50	0	0.00	24.45	0.1	2,581	0.00%
2020/12/30	7	24.51	10	24.49	24.45	-3	2,569	-0.12%
2020/12/29	11	24.88	0	0.00	24.65	11	2,555	0.43%
2020/12/28	0	0.00	1	25.10	25.25	-1	2,518	-0.04%
2020/12/25	8	25.13	21	25.20	25.65	-13	2,465	-0.53%
2020/12/24	45	24.88	5	24.67	24.75	40	2,393	1.67%
2020/12/23	6	23.90	5	24.07	23.85	1	2,355	0.04%
2020/12/22	7	24.14	11	24.63	24.00	-4	2,350	-0.17%
2020/12/21	6	24.08	5	24.38	24.40	1	2,329	0.04%
2020/12/18	3	24.93	13	24.83	24.75	-10	2,311	-0.43%
2020/12/17	1	24.80	0.1	25.00	24.60	0.9	2,279	0.04%
2020/12/16	1	24.95	1	24.90	24.90	0	2,251	0.00%
2020/12/15	6	25.09	5	25.33	24.90	1	2,226	0.05%
2020/12/14	0	0.00	2	25.50	25.40	-2	2,211	-0.09%
2020/12/11	1	25.30	1	25.40	25.20	0	2,198	0.00%
2020/12/10	10	25.88	4	26.14	26.00	6	2,155	0.28%
2020/12/09	17	26.44	11	26.52	26.50	6	2,095	0.29%
2020/12/08	27	27.01	17	26.97	26.95	10	2,015	0.50%
2020/12/07	12.1	25.87	21	26.33	25.85	-8.9	1,726	-0.51%
2020/12/04	11.4	25.60	7	25.56	25.50	4.4	1,540	0.29%
2020/12/03	11	25.27	13.7	25.13	25.20	-2.7	1,419	-0.19%
2020/12/02	10	24.61	8.5	24.77	25.30	1.5	1,241	0.12%
2020/12/01	0	0.00	7	23.29	23.35	-7	994	-0.70%
2020/11/30	0	0.00	14	23.13	23.00	-14	978	-1.43%
2020/11/27	2	22.73	2	22.70	22.75	0	949	0.00%
2020/11/25	1	22.65	3	23.00	22.65	-2	923	-0.22%
2020/11/24	7.5	23.01	5	22.98	22.90	2.5	886	0.28%
2020/11/23	0	0.00	6	22.58	22.40	-6	782	-0.77%
2020/11/20	5	22.50	1	22.45	22.50	4	778	0.51%
2020/11/19	5	22.35	0	0.00	22.20	5	772	0.65%
2020/11/18	10	22.50	1	22.30	22.20	9	760	1.18%
2020/11/17	26	22.72	5	22.36	22.20	21	737	2.85%
2020/11/16	39	21.64	34	21.78	22.80	5	564	0.89%
2020/11/13	1	20.70	0	0.00	20.75	1	440	0.23%
2020/11/12	2	21.05	2	20.70	20.65	0	439	0.00%
2020/11/11	2	20.48	1	20.55	20.80	1	435	0.23%
2020/10/30	0	20.20	0	0.00	20.25	0	428	0.00%
2020/10/28	0.3	20.60	0	0.00	20.75	0.3	446	0.07%
2020/10/23	0	20.80	0	0.00	20.90	0	453	0.00%
2020/09/25	0	0.00	1	20.20	19.80	-1	624	-0.16%
2020/09/23	2	21.00	0	0.00	21.05	2	626	0.32%
2020/09/18	0	0.00	1	22.00	21.85	-1	686	-0.15%
2020/09/17	0.2	21.85	0	0.00	21.85	0.2	681	0.03%
2020/09/07	1	22.50	2	22.75	22.50	-1	890	-0.11%
2020/09/03	0	0.00	7	22.79	22.55	-7	889	-0.79%
2020/09/01	6	22.20	0	0.00	22.25	6	896	0.67%
2020/08/27	0	0.00	9	22.50	22.35	-9	906	-0.99%
2020/08/21	0.1	21.30	0	0.00	21.45	0.1	878	0.01%
2020/08/14	0	0.00	1	21.65	21.95	-1	858	-0.12%
2020/08/13	0	0.00	0.7	21.50	21.50	-0.7	856	-0.08%
2020/08/04	0	0.00	6	22.13	21.95	-6	871	-0.69%
2020/08/03	4	21.70	0	0.00	21.45	4	865	0.46%
2020/07/27	2	21.00	0	0.00	20.95	2	1,073	0.19%
2020/07/22	0	0.00	4	22.10	22.25	-4	1,082	-0.37%
2020/07/20	4	21.75	0	0.00	21.80	4	1,076	0.37%
2020/07/10	0	0.00	1	22.65	22.65	-1	1,092	-0.09%
2020/07/09	0	0.00	1	23.65	23.30	-1	1,094	-0.09%
2020/07/08	9	23.15	0	0.00	23.50	9	1,085	0.83%
2020/07/07	8	22.80	8	23.55	23.55	0	1,076	0.00%
2020/07/06	0	0.00	5	23.50	23.10	-5	1,068	-0.47%
2020/07/03	2	22.53	8	22.65	22.60	-6	1,031	-0.58%
2020/07/01	6	22.52	1	22.80	22.55	5	1,034	0.48%
2020/06/30	1	22.30	1	22.45	22.30	0	1,028	0.00%
2020/06/24	0	0.00	1	22.40	22.40	-1	1,034	-0.10%
2020/06/23	1	22.75	0	0.00	22.65	1	1,039	0.10%
2020/06/22	1	22.55	0	0.00	22.55	1	1,025	0.10%
2020/06/19	1	22.80	1	22.95	22.95	0	1,022	0.00%
2020/06/18	3	21.55	0	0.00	22.50	3	995	0.30%
2020/06/17	7	22.36	0	0.00	22.05	7	974	0.72%
2020/06/15	1	20.40	0	0.00	20.40	1	896	0.11%
2020/06/09	5	21.70	4	21.60	21.60	1	963	0.10%
2020/06/04	0	0.00	1	21.00	21.10	-1	995	-0.10%
2020/06/03	1	20.55	5	20.70	20.75	-4	1,023	-0.39%
2020/05/28	0	0.00	3	20.70	20.35	-3	1,042	-0.29%
2020/05/22	3	19.90	0	0.00	19.90	3	1,102	0.27%
2020/05/21	0	0.00	12	20.40	20.35	-12	1,104	-1.09%
2020/05/19	10	20.00	0	0.00	20.15	10	1,107	0.90%
2020/05/14	0	0.00	5	20.58	20.40	-5	1,114	-0.45%
2020/05/13	0	0.00	11	20.75	20.75	-11	1,112	-0.99%
2020/05/12	1	20.75	4	20.65	20.90	-3	1,129	-0.27%
2020/05/11	10	20.75	5	20.50	20.70	5	1,124	0.44%
2020/05/08	2	20.90	10	21.25	20.75	-8	1,129	-0.71%
2020/05/07	8	21.17	0	0.00	21.20	8	1,143	0.70%
2020/05/06	10	21.00	0	0.00	20.90	10	1,150	0.87%
2020/05/05	12.4	22.62	18	22.58	21.60	-5.6	1,185	-0.47%
2020/05/04	2	21.83	5	22.03	22.05	-3	1,084	-0.28%
2020/04/30	8	20.14	0	0.00	20.05	8	1,088	0.73%
2020/04/28	2	19.85	0	0.00	19.90	2	1,143	0.18%
2020/04/27	0	19.60	0	0.00	19.60	0	1,171	0.00%
2020/04/17	0	0.00	5	19.85	19.80	-5	1,236	-0.40%
2020/04/16	0	0.00	4	19.68	19.70	-4	1,238	-0.32%
2020/04/14	3	19.45	0	0.00	19.40	3	1,320	0.23%
2020/04/09	5	18.80	0	0.00	18.90	5	1,525	0.33%
2020/04/06	3	17.65	1	17.70	17.70	2	2,046	0.10%
2020/03/27	1	16.65	0	0.00	16.65	1	2,650	0.04%
2020/03/25	3	16.68	0	0.00	16.55	3	3,058	0.10%
2020/03/24	1	16.15	0	0.00	16.10	1	3,324	0.03%
2020/03/20	2	15.40	1	15.25	15.70	1	4,131	0.02%
2020/03/19	2	14.70	1	14.75	14.70	1	4,153	0.02%
2020/03/17	0	0.00	8	17.75	17.60	-8	4,152	-0.19%
2020/03/16	0	0.00	12	19.95	18.85	-12	4,158	-0.29%
2020/03/12	0	0.00	5	23.25	22.85	-5	4,180	-0.12%
2020/03/10	0	0.00	2	23.10	23.45	-2	4,162	-0.05%
2020/03/09	18	24.11	0	0.00	23.50	18	4,159	0.43%
2020/03/06	0	0.00	10	23.35	23.35	-10	4,135	-0.24%
2020/03/04	0	0.00	2	23.80	23.65	-2	4,127	-0.05%
2020/02/26	0	0.00	1	24.15	24.10	-1	4,082	-0.02%
2020/02/24	0	0.00	1	23.65	23.75	-1	4,048	-0.02%
2020/02/13	5	23.85	0	0.00	23.80	5	4,026	0.12%
2020/02/12	5	23.60	0	0.00	24.00	5	4,011	0.12%
2020/02/11	10	23.80	0	0.00	23.75	10	4,000	0.25%
2020/02/06	0	0.00	1	24.10	23.95	-1	3,951	-0.03%
2020/02/05	0	0.00	1	23.20	23.15	-1	3,892	-0.03%
2020/02/04	1	23.80	0	0.00	23.40	1	3,884	0.03%
2020/01/31	0	0.00	5	20.70	21.15	-5	3,779	-0.13%
2020/01/20	5	23.30	0	0.00	23.15	5	3,726	0.13%
2020/01/17	1	23.35	0	0.00	23.30	1	3,722	0.03%
2020/01/16	1	23.20	0	0.00	23.15	1	3,709	0.03%
2020/01/15	2	23.30	0	0.00	23.25	2	3,700	0.05%
2020/01/14	1	23.35	0	0.00	23.40	1	3,688	0.03%
2020/01/13	4	23.20	0	0.00	23.05	4	3,665	0.11%
2020/01/08	1	24.00	2	23.85	23.05	-1	3,611	-0.03%
2020/01/07	0	0.00	10	23.99	24.25	-10	3,551	-0.28%
2020/01/06	1	27.00	1	26.80	25.55	0	3,417	0.00%
2020/01/03	0	0.00	2	27.88	27.60	-2	3,366	-0.06%
2020/01/02	33	28.23	13	28.22	28.65	20	3,327	0.60%
2019/12/31	26	28.07	3	28.25	28.00	23	3,141	0.73%
2019/12/30	36	28.94	3	29.08	28.30	33	2,951	1.12%
2019/12/27	65	28.73	4.9	28.84	29.05	60.1	2,759	2.18%
2019/12/26	6	28.03	0	0.00	28.10	6	2,379	0.25%
2019/12/25	32	28.03	2	28.00	27.95	30	2,289	1.31%
2019/12/24	66	28.21	0	0.00	28.05	66	2,197	3.00%
2019/12/23	15	28.21	7.9	28.24	28.20	7.1	2,095	0.34%
2019/12/20	4	27.60	20.8	27.40	27.55	-16.8	1,878	-0.89%
2019/12/19	14	27.95	13	27.98	27.70	1	1,677	0.06%
2019/12/18	106	28.08	88	28.14	27.90	18	1,398	1.29%	大買/
2019/12/17	20	27.35	1	27.35	27.35	19	601	3.16%
2019/12/16	100	24.90	2.9	24.90	24.90	97.1	586	16.56%
2019/12/13	5	22.65	1	22.65	22.65	4	541	0.74%
2019/12/12	0	0.00	4	20.41	20.60	-4	524	-0.76%
2019/12/11	1	20.30	1	20.35	20.35	0	503	0.00%
2019/12/06	2	19.80	0	0.00	19.75	2	415	0.48%
2019/12/05	0	0.00	2	19.80	19.85	-2	397	-0.50%
2019/11/26	0	0.00	2	18.90	19.05	-2	386	-0.52%
2019/11/22	1	18.85	0	0.00	19.05	1	386	0.26%
2019/11/15	0	0.00	4	18.60	18.60	-4	389	-1.03%
2019/11/12	3	18.25	0	0.00	18.30	3	394	0.76%
2019/11/07	0	18.45	0	0.00	18.50	0	399	0.00%
2019/10/31	0	0.00	9	18.45	18.45	-9	433	-2.08%
2019/10/28	0	0.00	2	18.50	18.55	-2	446	-0.45%
2019/10/23	0	0.00	20	18.45	18.45	-20	564	-3.55%
2019/10/17	2	18.38	0	0.00	18.35	2	582	0.34%
2019/10/03	0	0.00	5	18.95	18.95	-5	656	-0.76%
2019/10/02	0	0.00	5	18.95	19.00	-5	661	-0.76%
2019/09/26	1	19.45	0	0.00	19.25	1	688	0.15%
2019/09/20	0	0.00	1	19.25	19.25	-1	698	-0.14%
2019/09/05	1	19.30	0	0.00	19.25	1	684	0.15%
2019/09/03	0	0.00	11	19.30	19.15	-11	700	-1.57%
2019/08/30	0	0.00	0.9	18.95	19.00	-0.9	715	-0.13%
2019/08/27	2	19.00	0	0.00	18.90	2	713	0.28%
2019/08/26	1	18.60	0	0.00	18.60	1	718	0.14%
2019/08/23	0	0.00	1	19.10	19.05	-1	739	-0.14%
2019/08/22	0	0.00	5	19.30	19.10	-5	797	-0.63%
2019/08/15	0	0.00	2	18.90	18.85	-2	809	-0.25%
2019/08/06	1	19.05	0	0.00	19.00	1	871	0.11%
2019/08/05	1	19.30	1	19.35	19.25	0	884	0.00%
2019/08/02	1	19.80	0	0.00	19.85	1	890	0.11%
2019/07/25	0	0.00	10	20.60	20.95	-10	877	-1.14%
2019/07/17	0.2	20.45	0	0.00	20.50	0.2	1,006	0.02%
2019/07/15	1	21.30	1	21.25	21.30	0	1,011	0.00%
2019/07/02	0	0.00	3	20.75	20.75	-3	1,131	-0.27%
2019/06/28	0	0.00	20	20.58	20.55	-20	1,181	-1.69%
2019/06/27	0	0.00	5	20.65	20.70	-5	1,200	-0.42%
2019/06/18	0	0.00	0.5	20.40	20.40	-0.5	1,349	-0.04%
2019/06/05	0	0.00	4	20.80	20.60	-4	1,458	-0.27%
2019/05/31	1	20.90	0	0.00	20.85	1	1,773	0.06%
2019/05/30	3	21.17	2	21.08	20.95	1	1,779	0.06%
2019/05/29	3	21.20	1	21.05	21.25	2	1,758	0.11%
2019/05/28	1	20.20	0	0.00	20.20	1	1,703	0.06%
2019/05/20	0	0.00	1	20.60	20.60	-1	1,756	-0.06%
2019/05/17	2	20.38	0	0.00	20.50	2	1,774	0.11%
2019/05/15	0	0.00	1	21.00	20.95	-1	1,767	-0.06%
2019/05/14	0	0.00	6	20.81	20.75	-6	1,764	-0.34%
2019/05/13	10	20.90	0	0.00	20.90	10	1,767	0.57%
2019/05/08	0	0.00	1	21.55	21.30	-1	1,731	-0.06%
2019/05/07	1	21.00	0	0.00	20.95	1	1,698	0.06%
2019/04/26	1	21.05	0	0.00	21.05	1	1,683	0.06%
2019/04/24	2.2	21.41	12	21.35	21.40	-9.8	1,754	-0.56%
2019/04/23	0	0.00	13	22.16	21.65	-13	1,749	-0.74%
2019/04/22	0	0.00	3	21.70	21.70	-3	1,713	-0.18%
2019/04/19	5	21.30	2	21.20	21.00	3	1,704	0.18%
2019/04/18	10	21.40	10	21.20	20.95	0	1,708	0.00%
2019/04/17	20	21.78	12	21.85	21.70	8	1,707	0.47%
2019/04/15	0	0.00	3	21.17	21.25	-3	1,750	-0.17%
2019/04/12	2	20.90	7	20.88	20.85	-5	1,749	-0.29%
2019/04/11	2	20.98	0	0.00	20.85	2	1,738	0.12%
2019/04/09	1	21.20	0	0.00	21.25	1	1,697	0.06%
2019/04/08	10	21.65	0	0.00	21.50	10	1,675	0.60%
2019/04/02	15	21.77	15	22.05	21.70	0	1,647	0.00%
2019/04/01	20	21.68	0	0.00	21.70	20	1,609	1.24%
2019/03/29	35	21.14	30	21.35	21.50	5	1,587	0.31%
2019/03/27	0	0.00	1	21.40	21.20	-1	1,554	-0.06%
2019/03/26	10	21.05	0	0.00	21.10	10	1,545	0.65%
2019/03/21	0	0.00	0.9	21.75	21.85	-0.9	1,510	-0.06%
2019/03/14	1	21.35	1	21.45	21.35	0	1,437	0.00%
2019/03/13	0	0.00	2	21.75	21.60	-2	1,484	-0.13%
2019/03/12	2	21.98	0	0.00	21.75	2	1,573	0.13%
2019/03/11	2	22.15	1	22.05	22.05	1	1,555	0.06%
2019/03/08	16	22.15	15	22.01	21.90	1	1,542	0.06%
2019/03/04	0	21.00	0	0.00	21.10	0	1,259	0.00%
2019/02/25	0	0.00	2	20.95	21.30	-2	1,252	-0.16%
2019/02/18	0	20.60	0	0.00	20.65	0	1,231	0.00%
2019/02/11	0	0.00	4	21.23	21.25	-4	1,239	-0.32%
2019/01/30	2	21.23	0	0.00	21.30	2	1,275	0.16%
2019/01/28	0	21.15	1	21.10	21.25	-1	1,342	-0.07%
2019/01/21	0	0.00	1	20.65	20.90	-1	1,353	-0.07%
2019/01/18	0.1	20.70	0	0.00	20.85	0.1	1,364	0.01%
2019/01/17	1	20.80	0	0.00	20.75	1	1,395	0.07%
2019/01/16	0	0.00	12	21.09	21.35	-12	1,342	-0.89%
2019/01/14	1	21.10	12	21.31	21.10	-11	1,281	-0.86%
2019/01/10	0.1	20.50	0	0.00	20.60	0.1	1,178	0.01%
2019/01/09	1	21.10	6.3	20.84	20.55	-5.3	1,171	-0.45%
2019/01/08	2	21.23	7	21.04	20.85	-5	1,145	-0.44%
2019/01/02	3	19.50	0	0.00	19.50	3	1,089	0.28%
2018/12/25	1	18.90	0	0.00	18.75	1	1,120	0.09%
2018/12/24	0	0.00	10	19.10	19.15	-10	1,118	-0.89%
2018/12/22	1	18.90	16	18.90	18.85	-15	1,115	-1.35%
2018/12/19	2	18.95	0	0.00	19.00	2	1,118	0.18%
2018/12/12	1	20.15	0	0.00	19.90	1	1,114	0.09%
2018/12/10	0.3	20.00	0	0.00	20.00	0.3	1,105	0.03%
2018/12/06	10	21.50	13	19.98	20.00	-3	1,102	-0.27%
2018/12/05	9	21.07	11	21.37	21.10	-2	1,050	-0.19%
2018/12/04	10	20.20	0	0.00	20.25	10	1,002	1.00%
2018/12/03	8	20.23	0	0.00	20.10	8	1,016	0.79%
2018/11/26	1	19.35	0	0.00	19.60	1	1,169	0.09%
2018/11/22	4	19.78	2	19.30	19.30	2	1,248	0.16%
2018/11/20	1	19.95	0	0.00	19.85	1	1,342	0.07%
2018/11/16	0	0.00	1	18.85	18.85	-1	1,384	-0.07%
2018/11/12	2	19.17	0	0.00	18.90	2	1,462	0.14%
2018/11/09	1	19.85	1	19.85	20.25	0	1,444	0.00%
2018/11/08	1	19.80	1	20.25	20.05	0	1,467	0.00%
2018/11/06	4	18.88	5	19.37	19.45	-1	1,447	-0.07%
2018/11/01	0	0.00	1	17.15	17.35	-1	1,424	-0.07%
2018/10/31	0	0.00	1	16.90	16.75	-1	1,448	-0.07%
2018/10/30	7	15.41	6	15.55	15.55	1	1,469	0.07%
2018/10/29	1	16.15	0	0.00	15.05	1	1,473	0.07%
2018/10/25	1	16.85	14.5	17.33	16.95	-13.5	1,464	-0.92%
2018/10/24	1	18.50	1	18.75	18.70	0	1,433	0.00%
2018/10/23	0	0.00	2	19.15	19.00	-2	1,439	-0.14%
2018/10/17	10	19.00	0	0.00	18.90	10	1,503	0.67%
2018/10/12	2	18.50	0	0.00	18.30	2	1,553	0.13%
2018/10/11	1	18.80	0	0.00	18.70	1	1,537	0.07%
2018/10/03	1	21.15	0	0.00	20.70	1	1,573	0.06%
2018/10/02	0	0.00	0.8	21.35	21.35	-0.8	1,574	-0.05%
2018/09/26	0	0.00	7	21.23	21.25	-7	1,637	-0.43%
2018/09/19	0	0.00	1	21.25	21.25	-1	2,019	-0.05%
2018/09/18	0.2	21.35	1	21.25	21.25	-0.8	2,040	-0.04%
2018/09/12	0	0.00	0.8	21.40	21.30	-0.8	2,130	-0.04%
2018/09/11	1	21.80	1	21.70	22.00	0	2,141	0.00%
2018/09/10	1	22.10	0	0.00	21.85	1	2,236	0.04%
2018/08/29	4	22.13	55	22.17	22.20	-51	2,446	-2.08%
2018/08/27	1	22.20	0	0.00	22.20	1	2,523	0.04%
2018/08/23	1	23.00	15	22.83	22.60	-14	2,537	-0.55%
2018/08/22	0	0.00	2	22.53	22.45	-2	2,530	-0.08%
2018/08/20	0	0.00	1	22.05	22.40	-1	2,490	-0.04%
2018/08/17	0	22.10	3	22.35	22.30	-3	2,444	-0.12%
2018/08/16	0	0.00	1	22.15	22.10	-1	2,450	-0.04%
2018/08/13	0	0.00	1	21.45	21.05	-1	2,346	-0.04%
2018/08/10	9	21.69	0	0.00	21.55	9	2,328	0.39%
2018/08/06	1	22.05	0	0.00	21.85	1	2,331	0.04%
2018/08/02	2	21.50	0	0.00	21.50	2	2,306	0.09%
2018/08/01	0	0.00	1	21.50	21.50	-1	2,375	-0.04%
2018/07/27	0	0.00	8	21.40	21.40	-8	2,366	-0.34%
2018/07/26	0	0.00	1	21.35	21.40	-1	2,336	-0.04%
2018/07/25	0	0.00	4	21.00	21.00	-4	2,313	-0.17%
2018/07/23	0	0.00	1	20.70	20.65	-1	2,290	-0.04%
2018/07/20	1	20.30	0	0.00	20.30	1	2,283	0.04%
2018/07/12	2	21.00	0	0.00	21.05	2	2,343	0.09%
2018/07/06	4	21.35	0	0.00	21.00	4	2,443	0.16%
2018/07/05	1	21.50	0	0.00	21.50	1	2,440	0.04%
2018/07/04	2	21.98	0	0.00	21.95	2	2,451	0.08%
2018/06/29	0	0.00	5	21.95	21.85	-5	2,451	-0.20%
2018/06/26	1	21.75	0	0.00	21.80	1	2,532	0.04%
2018/06/25	0	0.00	2	22.43	22.15	-2	2,532	-0.08%
2018/06/22	28	22.46	0	0.00	22.70	28	2,537	1.10%
2018/06/21	25	22.12	1	22.45	22.60	24	2,331	1.03%
2018/06/12	2	21.80	0	0.00	21.70	2	2,433	0.08%
2018/06/07	16	21.87	3	21.90	21.90	13	2,424	0.54%
2018/06/06	49	22.95	32	22.93	22.55	17	2,333	0.73%
2018/06/05	0	0.00	26	22.44	22.50	-26	2,088	-1.25%
2018/06/04	15	22.10	4	22.24	21.90	11	2,089	0.53%
2018/06/01	11	22.20	0	0.00	22.00	11	2,044	0.54%
2018/05/31	0	0.00	5	21.70	21.60	-5	2,007	-0.25%
2018/05/30	23	21.85	3	21.75	21.75	20	1,997	1.00%
2018/05/28	2	21.55	5	21.48	21.55	-3	1,915	-0.16%
2018/05/24	8	21.64	1	21.60	21.60	7	1,911	0.37%
2018/05/18	1	21.05	11	20.90	21.00	-10	1,903	-0.53%
2018/05/16	0	0.00	3	20.90	20.80	-3	1,887	-0.16%
2018/05/11	0	0.00	5	21.65	21.35	-5	2,012	-0.25%
2018/05/10	1	21.95	8	21.93	21.80	-7	2,006	-0.35%
2018/05/09	1	22.10	0	0.00	21.90	1	2,004	0.05%
2018/05/04	1	21.00	0	0.00	21.25	1	1,904	0.05%
2018/05/03	0	0.00	1	21.10	21.00	-1	1,901	-0.05%
2018/04/27	0	0.00	5	20.90	21.05	-5	1,952	-0.26%
2018/04/26	5	21.15	0	0.00	20.70	5	1,977	0.25%
2018/04/25	1	20.90	0	0.00	21.15	1	2,065	0.05%
2018/04/20	0	0.00	1	21.90	21.85	-1	2,087	-0.05%
2018/04/19	1	22.00	1	22.10	22.00	0	2,091	0.00%
2018/04/18	0.1	22.00	1	22.05	22.10	-0.9	2,093	-0.04%
2018/04/16	0	0.00	1	22.40	22.00	-1	2,086	-0.05%
2018/04/13	5	22.09	3	22.05	22.10	2	2,076	0.10%
2018/04/11	2	21.85	0	0.00	21.85	2	2,082	0.10%
2018/04/10	0	0.00	10	21.80	21.85	-10	2,171	-0.46%
2018/04/09	0	0.00	7	21.85	21.80	-7	2,245	-0.31%
2018/04/03	0	0.00	8	21.70	21.70	-8	2,251	-0.36%
2018/04/02	3	21.97	2	21.90	21.85	1	2,257	0.04%
2018/03/31	16	22.02	6	22.06	21.80	10	2,292	0.44%
2018/03/29	0	0.00	10	21.70	21.60	-10	2,290	-0.44%
2018/03/27	6	21.64	0	0.00	21.55	6	2,322	0.26%
2018/03/26	12	21.94	2	21.68	21.65	10	2,474	0.40%
2018/03/23	1	21.45	1	21.30	21.55	0	2,411	0.00%
2018/03/22	0	0.00	7	21.64	21.80	-7	2,343	-0.30%
2018/03/20	0	0.00	4	21.13	21.20	-4	2,306	-0.17%
2018/03/19	10	21.30	0	0.00	21.10	10	2,327	0.43%
2018/03/16	0	0.00	2	21.28	21.25	-2	2,370	-0.08%
2018/03/15	1	21.15	0	0.00	21.15	1	2,556	0.04%
2018/03/14	1	21.15	4	21.15	21.25	-3	2,641	-0.11%
2018/03/13	0	0.00	6	20.98	21.05	-6	2,738	-0.22%
2018/03/12	0	0.00	15	20.85	20.80	-15	2,834	-0.53%
2018/03/07	0	0.00	10	20.43	20.25	-10	4,283	-0.23%
2018/03/06	0	0.00	30	20.47	20.25	-30	4,453	-0.67%
2018/03/05	1	20.20	1	20.10	20.10	0	4,506	0.00%
2018/03/02	2	20.25	0	0.00	20.25	2	4,548	0.04%
2018/03/01	2	20.25	0	0.00	20.40	2	4,657	0.04%
2018/02/27	0	0.00	10	20.30	20.30	-10	4,723	-0.21%
2018/02/26	50	20.35	2	20.35	20.30	48	4,773	1.01%
2018/02/23	0	0.00	3	20.20	20.15	-3	4,926	-0.06%
2018/02/21	2	19.83	0	0.00	20.20	2	5,012	0.04%
2018/02/12	1	19.10	7	19.10	19.10	-6	4,988	-0.12%
2018/02/07	0	0.00	17	19.16	19.35	-17	5,062	-0.34%
2018/02/06	19	19.49	0	0.00	18.75	19	5,149	0.37%
2018/02/05	10	20.52	11	20.50	20.55	-1	5,268	-0.02%
2018/02/02	0	0.00	11	20.97	21.00	-11	5,607	-0.20%
2018/02/01	2	20.98	16	20.95	20.95	-14	6,077	-0.23%
2018/01/31	1	20.90	0	0.00	20.95	1	6,126	0.02%
2018/01/30	12	21.07	3	21.28	21.05	9	6,141	0.15%
2018/01/29	22	21.18	0	0.00	21.15	22	6,155	0.36%
2018/01/26	10	21.11	7	21.19	21.15	3	6,172	0.05%
2018/01/25	3	21.40	5	21.35	21.10	-2	6,342	-0.03%
2018/01/23	1	21.50	1	21.75	21.40	0	6,422	0.00%
2018/01/22	8	21.71	35	21.56	21.60	-27	6,421	-0.42%
2018/01/19	2	22.00	18	22.06	21.80	-16	6,423	-0.25%
2018/01/18	14	21.61	20	21.81	21.90	-6	6,343	-0.09%
2018/01/17	0	0.00	1	21.55	21.55	-1	6,317	-0.02%
2018/01/15	4	21.85	0	0.00	21.60	4	6,347	0.06%
2018/01/12	13	21.81	5	21.80	21.75	8	6,363	0.13%
2018/01/11	0	0.00	6	21.53	21.55	-6	6,497	-0.09%
2018/01/10	0	0.00	10	21.67	21.50	-10	6,553	-0.15%
2018/01/09	9	21.67	0	0.00	21.55	9	6,639	0.14%
2018/01/08	11	22.05	1	22.30	21.80	10	6,626	0.15%
2018/01/05	2	22.30	3	22.25	22.15	-1	6,600	-0.02%
2018/01/04	7	22.15	6.3	22.27	22.25	0.8	6,572	0.01%
2018/01/03	0	0.00	9	22.10	21.95	-9	6,478	-0.14%
2018/01/02	12	21.60	0	0.00	21.65	12	6,402	0.19%