仲琦 (2419)-國泰-敦南券商分點個股進出

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
29.90
漲跌
▼0.05
漲幅
-0.17%
成交量
434張
產業
上市通信網路類股
298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

仲琦 (2419)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/04/25	2.2	29.85	3.2	29.83	29.90	-1	1,713	-0.06%
2024/04/24	1.8	29.91	2.9	30.04	29.95	-1.2	1,721	-0.07%
2024/04/23	4.2	29.41	6.3	29.35	29.60	-2.1	1,729	-0.12%
2024/04/22	6	29.28	10	29.03	28.95	-4	1,737	-0.23%
2024/04/19	34.6	29.33	12	29.44	29.30	22.6	1,736	1.30%
2024/04/18	6.3	30.09	4	30.21	30.10	2.3	1,728	0.13%
2024/04/17	31.4	30.31	4.5	30.34	30.50	27	1,730	1.56%
2024/04/16	51.4	29.88	24	29.99	29.75	27.3	1,743	1.57%
2024/04/15	23.1	31.35	3	31.25	31.00	20.1	1,739	1.16%
2024/04/12	10.2	31.92	24.1	31.91	31.85	-13.9	1,724	-0.81%
2024/04/11	14.6	32.18	3	32.25	32.05	11.6	1,730	0.67%
2024/04/10	9.3	32.88	6.1	33.02	32.80	3.1	1,809	0.17%
2024/04/09	119.7	33.14	35	33.26	33.35	84.7	1,821	4.65%	大買/
2024/04/08	124.1	33.09	109.3	33.23	33.15	14.8	1,805	0.82%	大買/大賣/
2024/04/03	27	31.51	8.2	31.44	31.65	18.7	1,766	1.06%
2024/04/02	17	31.61	4.1	31.72	31.50	13	1,772	0.73%
2024/04/01	3.1	31.95	9.3	31.89	32.00	-6.2	1,791	-0.34%
2024/03/29	11.1	31.63	4	31.64	31.50	7.1	1,804	0.39%
2024/03/28	9.2	32.11	5	32.51	31.80	4.2	1,819	0.23%
2024/03/27	7.2	31.94	1.5	31.92	32.00	5.7	1,835	0.31%
2024/03/26	27.3	32.36	17.6	32.21	31.95	9.7	1,872	0.52%
2024/03/25	19.1	33.45	22	33.28	33.25	-2.9	1,904	-0.15%
2024/03/22	27.5	33.36	49.6	33.54	33.50	-22.1	1,943	-1.14%
2024/03/21	17.4	32.79	34.1	32.91	33.00	-16.7	1,958	-0.85%
2024/03/20	22.8	32.56	31.5	32.42	32.20	-8.7	2,024	-0.43%
2024/03/19	15.1	32.78	15.3	32.55	32.95	-0.2	2,234	-0.01%
2024/03/18	4	31.71	3	31.70	31.90	1	3,125	0.03%
2024/03/15	2.1	31.66	33.4	31.84	31.60	-31.3	3,323	-0.94%
2024/03/14	3	31.75	9	31.75	31.45	-6	3,345	-0.18%
2024/03/13	11.2	31.63	37	31.62	31.55	-25.8	3,397	-0.76%
2024/03/12	4.5	32.01	5	32.16	32.25	-0.6	3,539	-0.02%
2024/03/11	42.4	32.66	34.5	32.45	31.85	7.9	4,081	0.19%
2024/03/08	18.7	31.19	26	31.41	31.80	-7.3	4,151	-0.18%
2024/03/07	35.5	32.05	48.3	31.90	31.55	-12.8	4,137	-0.31%
2024/03/06	67	32.90	52	32.88	32.70	15	4,116	0.37%
2024/03/05	418	34.06	349.2	33.94	33.85	68.8	4,101	1.68%	大買/大賣/
2024/03/04	51.2	32.37	75.2	32.48	33.25	-24.1	3,838	-0.63%
2024/03/01	11.1	30.32	8.1	30.38	30.25	3.1	3,753	0.08%
2024/02/29	18	30.07	9.6	30.07	30.15	8.3	3,751	0.22%
2024/02/27	22.5	30.76	12.1	30.60	30.50	10.4	3,741	0.28%
2024/02/26	10	31.53	28	31.46	31.40	-18	3,720	-0.48%
2024/02/23	18.5	31.14	20	31.12	30.90	-1.5	3,716	-0.04%
2024/02/22	7	31.34	12	31.43	31.45	-5	3,719	-0.13%
2024/02/21	2.2	31.38	11	31.58	31.35	-8.8	3,724	-0.24%
2024/02/20	16.6	31.38	10.5	31.35	31.35	6.1	3,722	0.16%
2024/02/19	39.1	31.74	16	31.86	31.65	23.1	3,720	0.62%
2024/02/16	11	31.37	17.1	31.32	31.60	-6.1	3,714	-0.16%
2024/02/15	20	30.92	8.5	31.02	31.10	11.5	3,706	0.31%
2024/02/05	93.9	31.18	106	31.18	30.95	-12.1	3,695	-0.33%	大賣/
2024/02/02	15.2	34.37	22.6	34.55	34.20	-7.5	3,632	-0.21%
2024/02/01	8.1	34.03	28.1	34.09	33.95	-20	3,631	-0.55%
2024/01/31	13.6	33.62	5.1	33.60	33.70	8.5	3,627	0.23%
2024/01/30	19.2	34.17	44.3	34.28	34.10	-25.2	3,625	-0.69%
2024/01/29	6	33.48	19.2	33.49	33.55	-13.2	3,615	-0.36%
2024/01/26	7.1	33.30	5	33.29	33.30	2.1	3,634	0.06%
2024/01/25	10.2	33.77	5	33.81	33.70	5.2	3,676	0.14%
2024/01/24	17	33.90	3.1	33.93	34.00	14	3,683	0.38%
2024/01/23	12	33.72	9.9	33.65	33.85	2.1	3,712	0.06%
2024/01/22	18.5	32.97	21.2	33.02	33.30	-2.7	3,784	-0.07%
2024/01/19	10.6	32.29	16	32.26	32.35	-5.4	3,803	-0.14%
2024/01/18	14.4	32.35	9.5	32.20	32.05	4.9	3,806	0.13%
2024/01/17	15.6	33.11	17.1	32.94	32.60	-1.5	3,808	-0.04%
2024/01/16	16.3	33.33	6.7	33.52	33.35	9.6	3,802	0.25%
2024/01/15	5	33.31	22.1	33.43	33.70	-17.1	3,801	-0.45%
2024/01/12	6.4	33.05	5	32.97	32.95	1.4	3,825	0.04%
2024/01/11	21	33.22	19.3	33.23	33.40	1.7	3,840	0.04%
2024/01/10	38.5	33.07	21.5	32.73	32.55	17	3,860	0.44%
2024/01/09	39.3	33.56	16	33.37	33.10	23.3	3,861	0.60%
2024/01/08	25.1	34.26	26	34.33	33.80	-0.9	3,852	-0.02%
2024/01/05	47.5	34.52	31	34.67	34.30	16.5	3,853	0.43%
2024/01/04	79.7	35.54	108.5	35.12	34.60	-28.8	3,853	-0.75%	大賣/
2024/01/03	23.7	33.74	31.5	33.88	34.30	-7.8	3,800	-0.21%
2024/01/02	16.1	34.21	11.3	34.28	34.00	4.8	3,800	0.13%
2023/12/29	13.6	34.31	17.5	34.24	34.30	-3.9	3,806	-0.10%
2023/12/28	20.1	34.65	38.3	34.78	34.60	-18.2	3,879	-0.47%
2023/12/27	42.3	35.12	42	35.00	34.70	0.3	3,880	0.01%
2023/12/26	23	35.25	34.1	35.25	35.50	-11.1	3,884	-0.29%
2023/12/25	19.5	35.25	92.3	35.04	34.95	-72.8	3,907	-1.86%
2023/12/22	51.8	35.95	34.5	36.05	35.70	17.3	3,898	0.44%
2023/12/21	72.5	36.61	55.1	36.57	36.30	17.5	3,913	0.45%
2023/12/20	74.1	36.43	123.2	36.47	37.00	-49.2	3,890	-1.26%	大賣/
2023/12/19	63.3	35.74	23.4	35.56	35.40	39.9	3,855	1.04%
2023/12/18	103	37.02	63.3	37.16	36.30	39.7	3,840	1.03%	大買/
2023/12/15	110	37.06	103.1	36.97	37.00	6.9	3,816	0.18%	大買/大賣/
2023/12/14	336.1	37.90	321.1	37.72	36.90	15	3,768	0.40%	大買/大賣/
2023/12/13	1,849.7	38.89	1,735.9	39.23	38.00	113.8	3,558	3.20%	大買/大賣/鉅額交易
2023/12/12	135.6	35.33	222.7	35.86	37.05	-87.2	2,681	-3.25%	大買/大賣/
2023/12/11	22.1	33.92	30.3	33.90	33.70	-8.2	2,577	-0.32%
2023/12/08	81.6	34.45	55.5	34.42	34.00	26.1	2,612	1.00%
2023/12/07	274.3	34.67	269.7	34.56	34.10	4.6	2,621	0.17%	大買/大賣/
2023/12/06	899.3	36.39	728.6	36.27	35.95	170.7	2,540	6.72%	大買/大賣/鉅額交易
2023/12/05	84	32.98	122	34.02	34.35	-38	2,073	-1.83%	大賣/
2023/12/04	8.2	31.16	13	31.37	31.25	-4.9	2,000	-0.24%
2023/12/01	16.2	30.82	7	30.91	30.85	9.2	2,037	0.45%
2023/11/30	7.3	30.96	9	30.99	31.25	-1.7	2,080	-0.08%
2023/11/29	5.5	30.76	6.1	30.57	30.80	-0.5	2,116	-0.02%
2023/11/28	6.2	30.01	11.4	30.09	30.15	-5.2	2,160	-0.24%
2023/11/27	9.2	29.88	0	0.00	29.65	9.2	2,200	0.42%
2023/11/24	1	30.30	1	30.45	30.20	0	2,242	0.00%
2023/11/22	5	30.63	15	30.78	30.75	-10	2,450	-0.41%
2023/11/21	3.2	30.82	23.2	30.77	30.60	-19.9	2,682	-0.74%
2023/11/20	5.4	30.50	9	30.46	30.55	-3.6	3,365	-0.11%
2023/11/17	10.4	29.99	7.1	29.97	30.00	3.2	3,526	0.09%
2023/11/16	0.3	30.04	15.2	29.89	30.05	-14.9	3,693	-0.40%
2023/11/15	2.3	29.66	32.1	29.90	29.85	-29.8	3,823	-0.78%
2023/11/14	2.1	29.04	5	29.35	29.30	-2.9	3,891	-0.07%
2023/11/13	2.1	28.83	5	28.92	28.95	-2.9	3,957	-0.07%
2023/11/10	20.1	29.07	65.1	29.08	28.90	-44.9	3,998	-1.12%
2023/11/09	31.2	29.71	10	29.79	29.60	21.2	4,037	0.53%
2023/11/08	23.1	30.51	15.8	30.58	30.50	7.3	4,065	0.18%
2023/11/07	17.3	30.02	7.1	30.05	30.00	10.3	4,108	0.25%
2023/11/06	35.1	30.49	17	30.53	30.45	18.1	4,179	0.43%
2023/11/03	5.2	30.49	38	30.50	30.65	-32.8	4,242	-0.77%
2023/11/02	53.3	30.92	75.1	30.68	30.50	-21.8	4,326	-0.50%
2023/11/01	26	29.56	18.1	29.70	29.50	8	4,382	0.18%
2023/10/31	63.2	30.27	52	30.02	29.80	11.2	4,520	0.25%
2023/10/30	84.6	31.15	76.1	31.06	30.85	8.5	4,721	0.18%
2023/10/27	25.1	29.60	19.4	29.51	29.15	5.7	4,893	0.12%
2023/10/26	13.1	30.14	12.3	30.12	29.90	0.8	5,272	0.02%
2023/10/25	12	31.05	14	31.01	30.80	-2	5,481	-0.04%
2023/10/24	7	30.55	1.1	30.51	30.70	6	5,683	0.10%
2023/10/23	6	30.32	16	30.27	30.15	-10	5,940	-0.17%
2023/10/20	25.1	29.89	17	30.28	30.15	8	6,274	0.13%
2023/10/19	29.1	30.51	29.5	30.73	30.80	-0.5	6,685	-0.01%
2023/10/18	17.3	30.65	30.2	30.78	30.90	-12.9	7,180	-0.18%
2023/10/17	5.5	31.21	40.5	31.33	31.25	-35	7,567	-0.46%
2023/10/16	22.5	31.68	29	31.67	31.60	-6.5	8,281	-0.08%
2023/10/13	23.3	32.58	15	32.60	32.40	8.3	9,338	0.09%
2023/10/12	36	32.96	11.4	32.72	33.10	24.6	9,765	0.25%
2023/10/11	37.2	32.28	25.6	32.10	32.00	11.6	10,666	0.11%
2023/10/06	16.5	33.09	14.3	32.98	33.00	2.2	11,163	0.02%
2023/10/05	12	33.64	16	33.49	33.50	-4	11,450	-0.03%
2023/10/04	83.1	33.80	54	33.67	33.20	29.1	11,945	0.24%
2023/10/03	14.1	34.14	14	34.20	34.10	0.1	12,609	0.00%
2023/10/02	13.3	34.31	10.8	34.54	34.60	2.5	13,549	0.02%
2023/09/28	13	34.25	18.3	34.39	34.05	-5.3	13,927	-0.04%
2023/09/27	19.5	33.41	15	33.38	33.40	4.4	14,330	0.03%
2023/09/26	25.1	34.23	14.3	34.16	33.70	10.8	14,925	0.07%
2023/09/25	16.5	33.97	9.9	34.04	34.35	6.6	15,409	0.04%
2023/09/22	5.6	33.25	15	32.99	33.35	-9.5	15,815	-0.06%
2023/09/21	15.3	33.42	48.6	33.42	33.20	-33.3	17,141	-0.19%
2023/09/20	28	34.00	20.2	34.31	33.85	7.8	17,448	0.04%
2023/09/19	26.1	34.54	14.4	34.20	34.00	11.7	17,443	0.07%
2023/09/18	16.3	34.38	6	34.40	34.40	10.3	17,409	0.06%
2023/09/15	63.9	35.11	53	35.07	34.85	10.9	17,402	0.06%
2023/09/14	65.8	35.77	44.3	35.79	35.70	21.5	17,364	0.12%
2023/09/13	55.1	34.91	44	34.82	34.50	11.1	17,293	0.06%
2023/09/12	46.3	34.20	45.3	34.17	34.30	1	17,293	0.01%
2023/09/11	27.5	34.30	48.5	34.47	34.05	-21	17,232	-0.12%
2023/09/08	61.6	35.27	36.1	35.34	35.20	25.6	17,170	0.15%
2023/09/07	32.5	36.41	28.3	36.39	36.15	4.3	17,093	0.03%
2023/09/06	65.2	37.26	48	37.29	36.90	17.1	17,056	0.10%
2023/09/05	32.6	36.80	32.1	36.65	36.70	0.5	17,006	0.00%
2023/09/04	27.7	37.17	105.3	37.14	37.25	-77.6	16,968	-0.46%	大賣/
2023/09/01	39.3	38.16	29.5	38.07	37.75	9.8	16,927	0.06%
2023/08/31	28.1	38.40	49	38.43	38.70	-20.9	16,888	-0.12%
2023/08/30	58.6	38.83	39.9	38.86	38.55	18.6	16,871	0.11%
2023/08/29	123.6	39.08	160	38.73	38.50	-36.3	16,836	-0.22%	大買/大賣/
2023/08/28	256.2	40.05	215.8	39.35	39.20	40.4	16,764	0.24%	大買/大賣/
2023/08/25	269	40.69	288.2	40.63	41.10	-19.2	16,654	-0.12%	大買/大賣/
2023/08/24	1,148.9	42.98	919.2	42.16	40.50	229.7	16,427	1.40%	大買/大賣/鉅額交易
2023/08/23	113.3	39.87	186.5	40.21	41.10	-73.2	15,736	-0.47%	大買/大賣/
2023/08/22	182.8	37.67	163.2	37.82	37.40	19.6	15,579	0.13%	大買/大賣/
2023/08/21	133.2	37.31	135.4	37.25	37.10	-2.2	15,413	-0.01%	大買/大賣/
2023/08/18	101.5	36.67	103.7	36.71	35.85	-2.3	15,280	-0.01%	大買/大賣/
2023/08/17	78.2	37.48	61	37.40	37.65	17.2	15,205	0.11%
2023/08/16	37.3	36.35	58.7	36.22	36.75	-21.3	15,145	-0.14%
2023/08/15	68.1	37.15	69.2	37.16	36.95	-1.1	15,107	-0.01%
2023/08/14	37.1	36.53	54.1	36.53	36.45	-17	15,064	-0.11%
2023/08/11	46.5	37.42	53.5	37.42	37.05	-7	15,022	-0.05%
2023/08/10	47.7	37.34	56.7	37.35	37.20	-9	14,974	-0.06%
2023/08/09	58.8	38.66	66.1	38.69	38.50	-7.3	14,901	-0.05%
2023/08/08	97	39.03	86.3	38.90	39.00	10.7	14,836	0.07%
2023/08/07	106.7	39.77	118.8	39.69	39.90	-12.2	14,751	-0.08%	大買/大賣/
2023/08/04	148.3	39.76	168	39.80	39.75	-19.7	14,651	-0.13%	大買/大賣/
2023/08/02	220.3	42.62	330.2	42.07	41.05	-109.9	14,519	-0.76%	大買/大賣/鉅額交易
2023/08/01	210.8	44.42	274.5	43.95	43.25	-63.8	14,290	-0.45%	大買/大賣/
2023/07/31	488	47.66	436.6	47.62	45.60	51.4	14,050	0.37%	大買/大賣/
2023/07/28	189.4	45.61	320.6	45.66	45.90	-131.2	13,675	-0.96%	大買/大賣/鉅額交易
2023/07/27	231.1	47.57	296.6	47.74	46.80	-65.5	13,490	-0.49%	大買/大賣/
2023/07/26	324.9	47.99	408.5	47.74	46.70	-83.6	13,294	-0.63%	大買/大賣/
2023/07/25	437.4	49.63	371	49.13	48.30	66.4	13,076	0.51%	大買/大賣/
2023/07/24	723	50.52	668.1	50.39	49.70	54.8	12,741	0.43%	大買/大賣/
2023/07/21	750	49.09	666.6	48.89	49.60	83.4	12,315	0.68%	大買/大賣/
2023/07/20	532.3	48.02	578.8	47.97	47.45	-46.5	11,835	-0.39%	大買/大賣/
2023/07/19	884.8	50.62	845.2	50.00	48.15	39.6	11,430	0.35%	大買/大賣/
2023/07/18	1,486.5	53.45	1,280.9	51.88	49.60	205.6	10,757	1.91%	大買/大賣/鉅額交易
2023/07/17	837.3	49.93	706.4	50.84	51.50	130.9	9,720	1.35%	大買/大賣/鉅額交易
2023/07/14	1,477	45.54	1,241.6	45.81	46.90	235.3	9,306	2.53%	大買/大賣/鉅額交易
2023/07/13	548.7	41.25	776.3	41.41	42.65	-227.6	8,517	-2.67%	大買/大賣/鉅額交易
2023/07/12	590.2	39.51	453.4	39.20	38.80	136.8	8,040	1.70%	大買/大賣/鉅額交易
2023/07/11	558.1	39.25	794.1	39.29	39.95	-236	7,755	-3.04%	大買/大賣/鉅額交易
2023/07/10	1,250.5	39.88	1,058	39.44	39.05	192.5	7,269	2.65%	大買/大賣/鉅額交易
2023/07/07	1,329.4	39.08	1,443.5	39.32	40.25	-114.1	6,547	-1.74%	大買/大賣/鉅額交易
2023/07/06	506.1	37.36	475.3	37.27	36.60	30.8	5,615	0.55%	大買/大賣/
2023/07/05	555.4	37.94	401.3	37.61	37.00	154	5,239	2.94%	大買/大賣/鉅額交易
2023/07/04	831.8	37.13	655.7	37.64	38.75	176.1	4,818	3.66%	大買/大賣/鉅額交易
2023/07/03	351.1	33.69	506.6	34.04	35.25	-155.5	4,246	-3.66%	大買/大賣/鉅額交易
2023/06/30	942.7	32.04	906.3	31.94	32.05	36.4	3,781	0.96%	大買/大賣/
2023/06/29	2,250.9	31.33	1,865.2	31.61	31.80	385.7	3,438	11.22%	大買/大賣/鉅額交易
2023/06/28	143	29.40	296.2	29.95	30.05	-153.2	2,107	-7.27%	大買/大賣/鉅額交易
2023/06/27	9	27.28	14.1	27.32	27.35	-5.1	1,800	-0.28%
2023/06/26	11	27.68	8	27.71	27.60	3	1,798	0.17%
2023/06/21	8.2	27.79	11.5	27.75	27.75	-3.3	1,808	-0.18%
2023/06/20	2	27.45	6	27.50	27.55	-4	1,823	-0.22%
2023/06/19	23.2	27.75	4	27.63	27.55	19.2	1,824	1.05%
2023/06/16	47.2	27.89	55.5	27.89	27.75	-8.3	1,814	-0.46%
2023/06/15	6.2	27.27	18	27.29	27.30	-11.8	1,757	-0.67%
2023/06/14	11.1	27.22	3	27.25	27.25	8.1	1,769	0.46%
2023/06/13	6.6	27.02	3.2	27.07	27.10	3.4	1,816	0.19%
2023/06/12	2.2	26.90	2	27.08	26.85	0.2	1,839	0.01%
2023/06/09	2	27.08	9.5	27.07	27.10	-7.5	1,857	-0.40%
2023/06/08	22.1	26.77	9.5	26.84	26.70	12.6	1,900	0.66%
2023/06/07	10.1	27.04	14	27.11	27.00	-3.9	1,946	-0.20%
2023/06/06	21.1	27.21	29	27.24	27.10	-7.9	2,020	-0.39%
2023/06/05	12.1	27.58	20	27.53	27.55	-7.9	2,157	-0.37%
2023/06/02	9	27.19	5	27.31	27.30	4	2,195	0.18%
2023/06/01	4	27.14	7.4	27.12	27.05	-3.4	2,257	-0.15%
2023/05/31	24.1	27.13	23.7	27.16	27.20	0.4	2,433	0.02%
2023/05/30	4.1	26.71	8.5	26.69	26.85	-4.5	2,776	-0.16%
2023/05/29	3	26.67	49	26.62	26.70	-46	3,001	-1.53%
2023/05/26	15.1	26.31	6	26.38	26.15	9	3,032	0.30%
2023/05/25	13	26.42	0	0.00	26.40	13	3,034	0.43%
2023/05/24	14	26.51	40	26.53	26.50	-26	3,051	-0.85%
2023/05/23	7.3	26.66	3.2	26.71	26.60	4.2	3,089	0.13%
2023/05/22	8.3	26.61	18	26.65	26.70	-9.7	3,115	-0.31%
2023/05/19	8.3	26.36	12	26.40	26.45	-3.7	3,131	-0.12%
2023/05/18	5.3	26.36	12.2	26.43	26.35	-6.9	3,136	-0.22%
2023/05/17	15	26.24	27.1	26.26	26.20	-12.1	3,136	-0.39%
2023/05/16	7	26.13	16	26.20	26.10	-9	3,134	-0.29%
2023/05/15	4	25.80	5	25.89	25.90	-1	3,149	-0.03%
2023/05/12	14	25.71	1	25.80	25.75	13	3,165	0.41%
2023/05/11	32.1	25.80	2	25.70	25.70	30	3,175	0.95%
2023/05/10	11	26.18	11.1	26.19	26.20	0	3,235	0.00%
2023/05/09	10.1	26.24	6	26.33	26.05	4.1	3,301	0.12%
2023/05/08	14.1	26.62	11.1	26.66	26.65	3	3,315	0.09%
2023/05/05	14	26.46	9	26.43	26.35	5	3,336	0.15%
2023/05/04	13	26.20	13.4	26.20	26.30	-0.4	3,359	-0.01%
2023/05/03	18.3	25.94	17	25.87	25.85	1.3	3,351	0.04%
2023/05/02	7.1	26.35	21.3	26.33	26.45	-14.1	3,335	-0.42%
2023/04/28	43	26.01	9	25.98	26.00	34	3,336	1.02%
2023/04/27	18.1	26.21	3.5	26.23	26.15	14.6	3,304	0.44%
2023/04/26	10.3	25.97	7.1	25.96	26.15	3.2	3,304	0.10%
2023/04/25	48.3	26.22	18.5	26.22	26.00	29.8	3,310	0.90%
2023/04/24	20.1	26.94	4.1	26.98	26.90	16	3,293	0.49%
2023/04/21	90.8	27.29	25.3	27.35	26.85	65.5	3,309	1.98%
2023/04/20	45.1	28.33	19	28.34	28.20	26	3,304	0.79%
2023/04/19	48.3	28.65	25.8	28.69	28.80	22.6	3,459	0.65%
2023/04/18	85	29.21	76.1	29.26	28.70	9	3,511	0.26%
2023/04/17	42.8	29.05	28.7	29.00	29.05	14.1	3,806	0.37%
2023/04/14	34.4	28.63	13	28.65	28.55	21.4	3,845	0.56%
2023/04/13	47.1	28.59	32	28.52	28.30	15.1	3,830	0.39%
2023/04/12	9.3	28.62	46.2	28.67	28.80	-36.9	3,808	-0.97%
2023/04/11	13.9	28.62	26.1	28.64	28.60	-12.3	3,789	-0.32%
2023/04/10	17.1	28.47	108.2	28.41	28.50	-91.1	3,775	-2.41%	大賣/
2023/04/07	15.3	28.25	8.2	28.30	28.15	7.1	3,755	0.19%
2023/04/06	23.2	28.18	44.1	28.22	28.35	-20.9	3,743	-0.56%
2023/03/31	97.3	28.10	43.3	27.98	27.80	54	3,715	1.45%
2023/03/30	25.8	28.36	40.7	28.16	28.30	-14.9	3,669	-0.41%
2023/03/29	3.5	27.37	7.5	27.42	27.40	-4	3,601	-0.11%
2023/03/28	46.1	27.59	13.1	27.41	27.30	33	3,631	0.91%
2023/03/27	16.4	28.07	11	28.00	28.05	5.4	3,618	0.15%
2023/03/24	41	27.90	13	27.78	27.70	28	3,663	0.76%
2023/03/23	38.2	27.90	19.1	27.90	27.90	19.1	3,680	0.52%
2023/03/22	23.8	27.69	17	27.66	27.65	6.7	3,663	0.18%
2023/03/21	12.4	27.53	5.1	27.51	27.55	7.3	3,669	0.20%
2023/03/20	9	27.21	9.3	27.25	27.25	-0.3	3,672	-0.01%
2023/03/17	13.5	27.26	110.6	27.20	27.15	-97.1	3,678	-2.64%	大賣/
2023/03/16	70.3	27.32	59.1	27.37	26.90	11.2	3,672	0.31%
2023/03/15	8	28.40	14.1	28.34	28.00	-6.1	3,663	-0.17%
2023/03/14	10	28.24	12.5	28.35	28.25	-2.5	3,673	-0.07%
2023/03/13	37	27.87	29.2	28.21	28.40	7.8	3,732	0.21%
2023/03/10	24	28.30	144.8	28.25	28.10	-120.8	3,753	-3.22%	大賣/鉅額交易
2023/03/09	66.2	29.15	46.6	28.93	28.95	19.6	3,785	0.52%
2023/03/08	94.6	29.24	125.7	29.20	29.40	-31.1	3,920	-0.79%	大賣/
2023/03/07	45.4	28.73	67.6	28.76	28.80	-22.2	3,984	-0.56%
2023/03/06	78.4	28.57	56.4	28.67	28.45	22	3,943	0.56%
2023/03/03	170	28.64	154.9	28.56	28.50	15.1	3,909	0.39%	大買/大賣/
2023/03/02	313	28.72	306.5	28.78	29.20	6.6	3,734	0.18%	大買/大賣/
2023/03/01	171	27.90	120.4	27.99	27.60	50.6	3,379	1.50%	大買/大賣/
2023/02/24	28.2	27.05	28	27.12	27.25	0.2	3,165	0.01%
2023/02/23	11	26.88	21.2	26.88	26.85	-10.2	3,134	-0.33%
2023/02/22	20	26.55	10	26.59	26.65	10	3,152	0.32%
2023/02/21	41.3	27.05	23.4	27.10	27.05	17.9	3,176	0.56%
2023/02/20	34.4	27.04	50.7	27.01	26.95	-16.3	3,150	-0.52%
2023/02/17	31.6	26.75	27.2	26.70	26.80	4.4	3,156	0.14%
2023/02/16	12.2	26.54	10.1	26.57	26.50	2.1	3,152	0.07%
2023/02/15	5	26.25	22	26.25	26.30	-17	3,182	-0.53%
2023/02/14	5.5	26.27	3.3	26.36	26.20	2.2	3,210	0.07%
2023/02/13	7	26.19	11	26.11	26.20	-4	3,282	-0.12%
2023/02/10	33	26.15	7.4	26.14	25.95	25.7	3,430	0.75%
2023/02/09	13.2	26.25	25	26.27	26.25	-11.8	3,455	-0.34%
2023/02/08	175	26.53	150.2	26.62	26.30	24.8	3,530	0.70%	大買/大賣/
2023/02/07	31.2	26.60	37.1	26.62	26.70	-5.9	3,501	-0.17%
2023/02/06	15.1	26.34	13.3	26.39	26.35	1.8	3,468	0.05%
2023/02/03	22.4	26.29	5.3	26.27	26.10	17.1	3,471	0.49%
2023/02/02	23.5	26.35	26.1	26.36	26.45	-2.6	3,474	-0.07%
2023/02/01	32.1	26.02	15.8	26.11	26.10	16.3	3,461	0.47%
2023/01/31	8.7	25.81	8.3	25.83	25.90	0.4	3,471	0.01%
2023/01/30	24.8	25.48	32	25.44	25.60	-7.3	3,538	-0.21%
2023/01/17	26.2	25.15	35.5	25.09	25.10	-9.3	3,539	-0.26%
2023/01/16	5.1	25.08	15.6	25.09	24.95	-10.5	3,551	-0.30%
2023/01/13	20.1	25.20	24	25.36	25.10	-3.9	3,588	-0.11%
2023/01/12	26.1	25.58	28	25.71	25.50	-1.9	3,624	-0.05%
2023/01/11	25.3	25.81	43.1	25.86	25.75	-17.8	3,677	-0.48%
2023/01/10	33.1	25.90	38.1	26.03	25.80	-5	3,692	-0.14%
2023/01/09	137.1	26.14	105.4	26.16	25.95	31.7	3,685	0.86%	大買/大賣/
2023/01/06	73.3	25.80	76	25.78	25.75	-2.7	3,548	-0.08%
2023/01/05	462.2	26.84	410	26.68	26.10	52.2	3,588	1.45%	大買/大賣/
2023/01/04	16	26.17	47.6	26.60	26.80	-31.6	3,293	-0.96%
2023/01/03	1.1	24.33	3.1	24.13	24.40	-2	3,834	-0.05%
2022/12/30	6.6	24.07	2	24.03	23.95	4.6	4,027	0.11%
2022/12/29	3	23.53	3	23.63	23.85	0	4,276	0.00%
2022/12/28	10	24.08	3	24.13	23.95	7	4,317	0.16%
2022/12/27	2	24.25	5.1	24.39	24.40	-3	4,330	-0.07%
2022/12/26	7	24.19	6	24.15	24.15	1	4,341	0.02%
2022/12/23	8.1	24.02	5.1	24.10	24.15	3	4,359	0.07%
2022/12/22	13	24.31	12	24.27	24.25	1	4,391	0.02%
2022/12/21	6	24.11	34	24.07	24.15	-28	4,440	-0.63%
2022/12/20	30.2	24.75	29.1	24.35	24.10	1.2	4,470	0.03%
2022/12/19	15	24.85	17	24.86	24.70	-2	4,520	-0.04%
2022/12/16	71.1	25.63	26	25.61	25.40	45.1	4,565	0.99%
2022/12/15	5.1	26.32	30.3	26.44	26.50	-25.2	4,542	-0.55%
2022/12/14	3	26.08	15.5	25.96	26.15	-12.5	4,565	-0.27%
2022/12/13	11.2	25.96	46.1	26.05	25.80	-34.9	4,587	-0.76%
2022/12/12	47	26.10	24.1	26.12	26.10	22.9	4,618	0.50%
2022/12/09	46.3	26.50	5	26.43	26.25	41.3	4,660	0.89%
2022/12/08	31	26.45	10	26.49	26.55	21	4,750	0.44%
2022/12/07	27.4	26.53	69	26.48	26.25	-41.6	4,794	-0.87%
2022/12/06	14	27.37	27.1	27.41	27.10	-13	4,826	-0.27%
2022/12/05	96.6	27.79	45	27.70	27.60	51.6	4,878	1.06%
2022/12/02	11	27.45	48	27.47	27.60	-37	4,838	-0.76%
2022/12/01	67	27.12	65.3	27.08	27.30	1.7	4,844	0.04%
2022/11/30	193.5	27.48	236.1	27.42	27.15	-42.6	5,001	-0.85%	大買/大賣/
2022/11/29	267.3	27.21	163.1	27.05	27.20	104.2	5,029	2.07%	大買/大賣/鉅額交易
2022/11/28	29.1	25.39	18	25.33	25.40	11.1	5,107	0.22%
2022/11/25	28.2	25.60	22	25.61	25.45	6.2	5,209	0.12%
2022/11/24	1	25.15	10	25.23	25.30	-9	5,283	-0.17%
2022/11/23	13	25.07	4.1	25.00	25.00	9	5,495	0.16%
2022/11/22	20	25.11	11	25.05	24.90	9	5,600	0.16%
2022/11/21	2	25.48	9	25.42	25.30	-7	5,813	-0.12%
2022/11/18	37	25.42	35	25.17	25.10	2	6,148	0.03%
2022/11/17	9	25.69	28	25.71	25.65	-19	6,183	-0.31%
2022/11/16	34	25.26	9.3	25.44	25.25	24.7	6,244	0.40%
2022/11/15	16	25.25	7	25.31	25.35	9	6,350	0.14%
2022/11/14	17	25.46	19	25.44	25.80	-2	6,466	-0.03%
2022/11/11	24	25.50	32	25.65	25.20	-8	6,596	-0.12%
2022/11/10	31	25.72	41.4	25.53	25.50	-10.4	6,832	-0.15%
2022/11/09	21	26.18	105.1	26.06	25.80	-84.1	8,019	-1.05%	大賣/
2022/11/08	159.7	26.70	121.2	26.64	26.20	38.5	8,554	0.45%	大買/大賣/
2022/11/07	14.1	25.88	20.1	25.89	26.00	-5.9	8,577	-0.07%
2022/11/04	70	25.76	52	25.81	25.85	18	8,665	0.21%
2022/11/03	45	25.46	35	25.60	25.60	10	8,680	0.12%
2022/11/02	26	25.29	33	25.39	25.45	-7	8,769	-0.08%
2022/11/01	17	25.09	16	25.06	25.40	1	8,935	0.01%
2022/10/31	5	24.90	41	24.86	24.80	-36	9,188	-0.39%
2022/10/28	17	24.26	47	24.14	24.00	-30	9,463	-0.32%
2022/10/27	16	24.50	21	24.62	24.70	-5	9,960	-0.05%
2022/10/26	63	24.51	67.4	24.34	24.00	-4.4	10,379	-0.04%
2022/10/25	33.2	24.74	23.2	24.68	24.60	10	10,938	0.09%
2022/10/24	39	25.08	43.8	24.90	24.80	-4.8	12,188	-0.04%
2022/10/21	16.2	24.74	11.4	24.64	24.30	4.8	13,714	0.04%
2022/10/20	91	25.22	86.2	25.49	25.25	4.9	14,169	0.03%
2022/10/19	62.2	25.72	80	25.58	25.40	-17.9	14,212	-0.13%
2022/10/18	28	25.37	32	25.36	25.35	-4	14,394	-0.03%
2022/10/17	28	24.64	52.2	24.65	25.10	-24.2	14,438	-0.17%
2022/10/14	15.2	24.34	60.1	24.43	24.50	-45	14,533	-0.31%
2022/10/13	88.5	23.88	61	23.65	23.25	27.5	14,662	0.19%
2022/10/12	153.1	24.64	135.1	24.67	25.00	18.1	14,681	0.12%	大買/大賣/
2022/10/11	581.5	26.39	565.5	25.96	24.95	16	14,958	0.11%	大買/大賣/
2022/10/07	274.3	27.62	213.2	27.50	27.25	61.1	15,425	0.40%	大買/大賣/
2022/10/06	299	27.48	223	27.47	27.45	76	15,706	0.48%	大買/大賣/
2022/10/05	5	26.79	18.8	27.58	27.70	-13.8	15,686	-0.09%
2022/10/04	13	25.08	30	25.09	25.20	-17	15,794	-0.11%
2022/10/03	24	24.56	17	24.53	24.50	7	15,983	0.04%
2022/09/30	30.1	23.96	39	24.10	24.55	-8.9	16,702	-0.05%
2022/09/29	59.1	24.65	32.1	24.52	24.30	26.9	16,842	0.16%
2022/09/28	32.3	24.21	40.4	24.06	23.70	-8.1	16,909	-0.05%
2022/09/27	19.2	24.92	28	25.07	25.25	-8.8	17,030	-0.05%
2022/09/26	37.5	25.36	106.4	25.43	24.85	-69	16,990	-0.41%	大賣/
2022/09/23	41.7	27.09	41	27.07	26.55	0.7	16,904	0.00%
2022/09/22	20.1	27.41	42	27.48	27.85	-22	16,837	-0.13%
2022/09/21	105.4	27.41	65.1	27.30	27.30	40.3	16,793	0.24%	大買/
2022/09/20	10.1	28.08	8	28.14	27.90	2	16,732	0.01%
2022/09/19	77.1	28.07	91	27.95	27.90	-13.9	16,700	-0.08%
2022/09/16	54.7	28.70	37.3	28.66	28.25	17.5	16,651	0.10%
2022/09/15	67.3	29.49	70.5	29.55	29.05	-3.2	16,594	-0.02%
2022/09/14	103.4	28.90	86.2	29.03	29.30	17.2	16,490	0.10%	大買/
2022/09/13	86.7	29.12	77.6	29.14	29.10	9.1	16,435	0.06%
2022/09/12	85.2	29.18	103.1	29.11	29.40	-18	16,358	-0.11%	大賣/
2022/09/08	40	28.34	43.5	28.41	28.50	-3.5	16,269	-0.02%
2022/09/07	106	28.06	104.4	28.02	28.00	1.6	16,220	0.01%	大買/大賣/
2022/09/06	253.9	29.06	308.8	28.90	28.00	-54.9	16,140	-0.34%	大買/大賣/
2022/09/05	392.4	29.61	383.2	29.29	28.85	9.2	15,893	0.06%	大買/大賣/
2022/09/02	406.2	29.93	430.9	29.96	29.65	-24.7	15,643	-0.16%	大買/大賣/
2022/09/01	76.7	29.48	132.2	29.45	29.60	-55.5	15,342	-0.36%	大賣/
2022/08/31	117.7	29.12	154.4	29.30	29.35	-36.7	15,211	-0.24%	大買/大賣/
2022/08/30	257.7	29.09	349.8	29.05	29.20	-92.2	15,094	-0.61%	大買/大賣/
2022/08/29	116.6	27.51	102.1	27.45	27.35	14.5	14,873	0.10%	大買/大賣/
2022/08/26	333.2	29.47	342.1	29.30	28.85	-8.9	14,756	-0.06%	大買/大賣/
2022/08/25	302.6	29.71	414.4	29.66	29.80	-111.9	14,518	-0.77%	大買/大賣/鉅額交易
2022/08/24	84.1	28.62	73.2	28.56	28.45	10.8	14,173	0.08%
2022/08/23	141.1	28.80	91.1	28.74	28.65	50	14,101	0.35%	大買/
2022/08/22	127.5	28.81	113.7	28.78	29.05	13.8	13,990	0.10%	大買/大賣/
2022/08/19	122.1	29.36	131.1	29.36	29.05	-9	13,865	-0.06%	大買/大賣/
2022/08/18	193	28.97	194.5	29.14	29.45	-1.4	13,710	-0.01%	大買/大賣/
2022/08/17	516.6	29.54	458.4	29.60	29.35	58.1	13,557	0.43%	大買/大賣/
2022/08/16	2,463.6	30.44	2,058	30.22	29.40	405.6	13,274	3.06%	大買/大賣/鉅額交易
2022/08/15	622.4	29.24	714.4	29.61	30.45	-92	12,048	-0.76%	大買/大賣/
2022/08/12	153.1	27.80	215.3	27.77	27.70	-62.2	11,430	-0.54%	大買/大賣/
2022/08/11	178.3	27.58	144	27.52	27.20	34.3	11,237	0.31%	大買/大賣/
2022/08/10	90.5	27.70	77.6	27.67	27.70	12.9	11,105	0.12%
2022/08/09	173.4	27.68	99.1	27.70	27.75	74.3	10,992	0.68%	大買/
2022/08/08	206.4	27.66	256.2	27.81	28.25	-49.8	10,855	-0.46%	大買/大賣/
2022/08/05	364.3	27.81	355.6	27.85	28.05	8.7	10,652	0.08%	大買/大賣/
2022/08/04	291.6	27.13	289.8	26.90	27.10	1.8	10,368	0.02%	大買/大賣/
2022/08/03	608.1	28.00	451.5	27.70	27.50	156.5	10,056	1.56%	大買/大賣/鉅額交易
2022/08/02	554.2	29.51	642.3	29.60	29.60	-88.1	9,537	-0.92%	大買/大賣/
2022/08/01	986.7	29.71	898.2	29.74	29.65	88.6	9,097	0.97%	大買/大賣/
2022/07/29	1,732.6	29.14	1,804.3	29.05	29.60	-71.7	8,462	-0.85%	大買/大賣/
2022/07/28	2,325.2	28.18	2,117.5	28.25	28.25	207.6	7,230	2.87%	大買/大賣/鉅額交易
2022/07/27	315.1	26.02	501.8	26.25	26.65	-186.7	5,696	-3.28%	大買/大賣/鉅額交易
2022/07/26	91.3	24.76	87	24.44	24.25	4.3	5,235	0.08%
2022/07/25	166	25.46	203	25.42	25.20	-37	5,361	-0.69%	大買/大賣/
2022/07/22	60	24.85	39.1	24.88	24.95	20.9	5,177	0.40%
2022/07/21	108	24.80	165.2	24.93	25.20	-57.2	5,091	-1.12%	大買/大賣/
2022/07/20	271.5	25.47	172.1	25.11	25.05	99.4	4,946	2.01%	大買/大賣/
2022/07/19	91.2	25.06	119.7	25.11	25.30	-28.5	4,765	-0.60%	大賣/
2022/07/18	431.3	25.62	523.4	25.52	25.65	-92	4,627	-1.99%	大買/大賣/
2022/07/15	1,969.2	25.00	1,800.1	24.92	25.00	169.1	4,218	4.01%	大買/大賣/鉅額交易
2022/07/14	294.2	23.69	407.4	24.10	24.75	-113.2	3,118	-3.63%	大買/大賣/鉅額交易
2022/07/13	367	23.22	357	22.96	22.50	10	2,657	0.38%	大買/大賣/
2022/07/12	287	22.58	283	22.24	22.10	4	2,419	0.17%	大買/大賣/
2022/07/11	253	22.75	302.4	22.79	23.15	-49.4	2,257	-2.19%	大買/大賣/
2022/07/08	1,081.7	22.82	1,025.1	22.85	22.80	56.6	2,037	2.78%	大買/大賣/
2022/07/07	97	21.13	121.6	21.39	21.70	-24.6	1,291	-1.90%	大賣/
2022/07/06	96.2	20.41	112	20.20	19.75	-15.8	1,123	-1.41%	大賣/
2022/07/05	144	20.55	103.2	20.57	20.35	40.8	1,018	4.01%	大買/大賣/
2022/07/04	0	0.00	2	18.95	18.95	-2	844	-0.24%
2022/07/01	0	18.00	4.7	18.00	17.25	-4.7	846	-0.56%
2022/06/30	5	18.20	0	0.00	18.15	5	842	0.59%
2022/06/29	2	18.55	2	18.55	18.50	0	843	0.00%
2022/06/28	0	18.55	0	0.00	18.55	0	849	0.00%
2022/06/27	1	18.65	1	18.70	18.70	0	852	0.00%
2022/06/23	13.1	17.99	12.2	17.92	18.05	0.9	867	0.10%
2022/06/22	3	18.37	40	18.04	18.15	-37	881	-4.20%
2022/06/21	1	18.15	4.4	18.27	18.55	-3.4	888	-0.38%
2022/06/20	8.2	18.53	6	18.28	17.85	2.2	888	0.25%
2022/06/17	2	18.70	0	18.70	18.65	2	887	0.22%
2022/06/16	1.1	18.99	2	18.90	18.85	-1	891	-0.11%
2022/06/15	0	0.00	2	19.58	19.40	-2	896	-0.22%
2022/06/14	1	18.85	2	19.10	19.25	-1	906	-0.11%
2022/06/10	3	19.53	1	19.55	19.55	2	916	0.22%
2022/06/08	1	19.45	1	19.45	19.40	0	926	0.00%
2022/06/07	5	19.87	0	20.10	19.80	5	938	0.53%
2022/06/02	3	19.92	0	0.00	19.95	3	944	0.32%
2022/06/01	0	20.15	4	20.25	20.05	-4	956	-0.42%
2022/05/31	2.1	20.05	0	0.00	19.95	2.1	954	0.22%
2022/05/27	0	0.00	1	19.75	19.75	-1	956	-0.10%
2022/05/26	2	19.68	6.1	19.69	19.70	-4.1	968	-0.42%
2022/05/25	1	19.65	1	19.45	19.70	0	978	0.00%
2022/05/24	1	19.30	2	19.35	19.20	-1	984	-0.10%
2022/05/23	1	19.25	2	19.30	19.25	-1	985	-0.10%
2022/05/20	7	19.14	5	19.06	19.15	2	992	0.20%
2022/05/19	5	18.78	3	19.05	19.05	2	1,005	0.20%
2022/05/18	5.2	19.17	3	19.18	19.15	2.2	1,022	0.21%
2022/05/17	6	19.28	9	19.29	19.30	-3	1,018	-0.29%
2022/05/16	5	19.32	8	19.14	19.00	-3	1,019	-0.29%
2022/05/13	2	18.88	2	18.95	18.95	0	1,016	0.00%
2022/05/12	14.2	18.64	6	18.65	18.50	8.2	1,017	0.81%
2022/05/11	10	19.20	23	19.08	18.95	-13	1,012	-1.28%
2022/05/10	2	18.65	14.1	19.03	19.20	-12.1	1,012	-1.19%
2022/05/09	18	19.05	27.4	19.00	18.80	-9.4	1,005	-0.93%
2022/05/06	4	19.55	3	19.65	19.75	1	992	0.10%
2022/05/05	27	20.46	9	20.76	20.25	18	981	1.83%
2022/05/04	10	20.52	21.8	20.69	20.85	-11.8	949	-1.24%
2022/05/03	33.3	20.72	52	20.64	20.60	-18.7	935	-2.00%
2022/04/29	184.5	21.10	112.1	21.02	20.45	72.4	899	8.05%	大買/大賣/
2022/04/28	15	20.21	14.8	19.86	20.15	0.3	674	0.04%
2022/04/27	3	18.58	3	18.67	18.95	0	603	0.00%
2022/04/26	3	19.05	5	19.12	19.00	-2	602	-0.33%
2022/04/25	6	18.95	7	18.95	18.95	-1	604	-0.16%
2022/04/22	4	19.60	3	19.70	19.70	1	608	0.16%
2022/04/21	2.1	19.70	0	0.00	19.75	2.1	621	0.33%
2022/04/20	7.1	19.56	9	19.67	19.55	-1.9	630	-0.30%
2022/04/19	13	19.68	11	19.84	19.60	2	641	0.31%
2022/04/18	1	18.75	1	18.90	18.75	0	631	0.00%
2022/04/13	0.1	19.20	3	19.13	19.20	-3	664	-0.45%
2022/04/12	3	18.85	2	18.95	18.80	1	683	0.15%
2022/04/11	1.1	19.23	3	18.90	18.95	-1.9	725	-0.26%
2022/04/08	1.1	19.35	0	0.00	19.50	1.1	739	0.15%
2022/04/07	8	19.53	2	19.35	19.25	6	741	0.81%
2022/04/06	9	19.71	0	0.00	19.70	9	742	1.21%
2022/04/01	4	19.74	5.1	19.69	19.80	-1.1	764	-0.14%
2022/03/31	12	20.00	3	20.10	19.90	9	777	1.16%
2022/03/30	0	20.20	0	0.00	20.10	0	786	0.00%
2022/03/29	0	0.00	0	22.00	20.10	0	805	0.00%
2022/03/28	12	20.16	0	20.60	20.15	12	818	1.47%
2022/03/25	4	20.64	9	20.67	20.70	-5	822	-0.61%
2022/03/24	12	20.51	2	20.48	20.45	10	828	1.21%
2022/03/23	10.5	20.33	1	20.35	20.30	9.5	859	1.11%
2022/03/22	10	20.27	1	20.35	20.40	9	906	0.99%
2022/03/21	1	20.55	3.1	20.51	20.45	-2.1	980	-0.22%
2022/03/18	3.1	20.22	2	20.20	20.30	1.1	1,464	0.08%
2022/03/17	1	20.20	3.1	20.23	20.20	-2.1	1,731	-0.12%
2022/03/16	3	19.90	2	20.00	19.90	1	1,845	0.05%
2022/03/15	0.2	20.15	1	20.50	20.00	-0.8	2,020	-0.04%
2022/03/14	1	20.45	1	20.45	20.45	0	2,037	0.00%
2022/03/11	2	20.40	7	20.45	20.45	-5	2,056	-0.24%
2022/03/10	5.1	20.80	2	20.60	20.55	3.1	2,117	0.14%
2022/03/09	0	0.00	4.7	20.42	20.50	-4.7	2,152	-0.22%
2022/03/08	7.7	20.44	5.1	20.29	20.25	2.6	2,276	0.11%
2022/03/07	3.1	20.44	2	20.65	20.55	1.1	2,349	0.05%
2022/03/04	3	20.98	0	0.00	20.90	3	2,596	0.12%
2022/03/03	2.1	21.26	4	21.30	21.05	-1.9	2,775	-0.07%
2022/03/02	0	0.00	1	21.00	21.30	-1	2,807	-0.04%
2022/03/01	2	21.05	2.2	21.43	20.95	-0.2	2,819	-0.01%
2022/02/25	1	20.70	1.2	20.61	20.60	-0.2	2,818	-0.01%
2022/02/24	8.2	20.64	2	20.75	20.45	6.2	2,860	0.22%
2022/02/23	0.1	21.25	7.2	21.17	21.25	-7.1	2,919	-0.24%
2022/02/22	2	21.57	0	0.00	21.15	2	2,943	0.07%
2022/02/21	15.4	21.97	18.5	21.81	21.90	-3	3,132	-0.10%
2022/02/18	14.5	21.70	15.1	21.81	21.75	-0.6	3,199	-0.02%
2022/02/16	2	21.13	2.2	21.24	21.20	-0.2	3,433	0.00%
2022/02/15	1.2	20.88	1	20.90	20.75	0.2	3,479	0.01%
2022/02/14	0	0.00	0	21.60	20.90	0	3,572	0.00%
2022/02/11	1.2	21.50	0	0.00	21.60	1.2	3,855	0.03%
2022/02/10	1.5	21.64	1	21.55	21.50	0.5	3,903	0.01%
2022/02/09	1	21.50	17.3	21.61	21.75	-16.2	3,989	-0.41%
2022/02/08	0	21.70	5.3	21.59	21.70	-5.3	4,088	-0.13%
2022/02/07	3	20.87	1.6	21.12	21.20	1.4	4,211	0.03%
2022/01/26	6.5	20.79	3.4	21.12	20.75	3.1	4,436	0.07%
2022/01/25	13.2	20.84	5	20.90	20.90	8.2	4,457	0.18%
2022/01/24	2	20.75	0	0.00	21.10	2	4,469	0.04%
2022/01/21	1.1	21.36	5.2	21.32	21.25	-4	4,484	-0.09%
2022/01/20	2.1	21.85	1	21.85	21.85	1.1	4,628	0.02%
2022/01/19	2.7	21.77	1	21.75	21.90	1.7	4,715	0.04%
2022/01/18	4.2	21.93	1.1	21.94	22.00	3	4,715	0.06%
2022/01/17	4	21.81	7	21.88	21.90	-3	4,716	-0.06%
2022/01/14	12.6	21.79	13	21.34	21.25	-0.4	4,708	-0.01%
2022/01/13	2.1	21.63	3	21.90	22.00	-1	4,694	-0.02%
2022/01/12	4.4	21.88	15	21.68	21.70	-10.7	4,681	-0.23%
2022/01/11	14.1	22.26	22	22.18	22.10	-8	4,661	-0.17%
2022/01/10	2.1	22.67	59	22.65	22.65	-56.9	4,646	-1.23%
2022/01/07	16	22.82	11	22.65	22.55	5	4,639	0.11%
2022/01/06	9.1	23.37	13	23.33	23.30	-3.9	4,617	-0.08%
2022/01/05	79	23.67	8	23.73	23.55	71	4,604	1.54%
2022/01/04	37	24.20	28.5	23.99	23.75	8.6	4,584	0.19%
2022/01/03	17.2	23.79	23.6	23.90	24.05	-6.4	4,537	-0.14%
2021/12/30	9.2	23.89	12.1	23.86	23.85	-2.9	4,514	-0.06%
2021/12/29	4.3	23.93	1	24.00	23.95	3.3	4,502	0.07%
2021/12/28	28.3	24.05	16.1	24.05	24.20	12.3	4,492	0.27%
2021/12/27	8	24.03	10	23.97	24.10	-2	4,465	-0.04%
2021/12/24	15	23.74	1	23.70	23.70	14	4,450	0.31%
2021/12/23	16.1	23.87	18	23.89	23.85	-2	4,437	-0.04%
2021/12/22	13.4	23.81	8	23.79	23.80	5.4	4,417	0.12%
2021/12/21	7.1	23.75	17.1	23.82	23.95	-10	4,399	-0.23%
2021/12/20	21.1	23.84	54.3	23.88	23.80	-33.2	4,391	-0.76%
2021/12/17	24.7	24.48	40.1	24.38	24.15	-15.4	4,363	-0.35%
2021/12/16	34	25.12	43	25.30	24.90	-9	4,319	-0.21%
2021/12/15	40	25.25	62	25.19	25.10	-22	4,268	-0.52%
2021/12/14	486	26.56	359.4	26.03	25.00	126.6	4,187	3.02%	大買/大賣/鉅額交易
2021/12/13	138	25.58	147	25.66	26.30	-9	3,695	-0.24%	大買/大賣/
2021/12/10	43	24.58	49.2	24.68	24.35	-6.2	3,419	-0.18%
2021/12/09	83.1	24.82	123.4	24.80	24.05	-40.3	3,291	-1.22%	大賣/
2021/12/08	13.3	24.24	39.5	24.01	23.85	-26.2	3,110	-0.84%
2021/12/07	16.5	23.88	12	23.86	23.80	4.5	3,081	0.15%
2021/12/06	53.1	23.99	79.9	24.06	24.00	-26.8	3,055	-0.88%
2021/12/03	31.8	24.23	51.2	24.17	24.10	-19.4	2,991	-0.65%
2021/12/02	55.2	24.89	45.1	24.88	24.40	10.1	2,940	0.34%
2021/12/01	49.3	23.92	58.5	24.09	24.65	-9.3	2,810	-0.33%
2021/11/30	207	25.88	126.3	25.73	24.70	80.6	2,731	2.95%	大買/大賣/
2021/11/29	94.1	24.11	126.1	24.37	24.60	-32	2,470	-1.29%	大賣/
2021/11/26	19	22.47	21.1	22.38	22.65	-2.1	2,288	-0.09%
2021/11/25	4	23.41	33.3	23.16	23.10	-29.3	2,252	-1.30%
2021/11/24	4.7	23.41	5	23.43	23.40	-0.3	2,238	-0.01%
2021/11/23	71.7	23.87	99	23.90	23.55	-27.3	2,228	-1.23%
2021/11/22	101	24.10	40.5	23.90	24.20	60.5	2,179	2.78%	大買/
2021/11/19	26.6	23.63	20	23.62	23.40	6.6	2,108	0.31%
2021/11/18	83.2	23.92	110.4	23.74	23.50	-27.2	2,084	-1.30%	大賣/
2021/11/17	96.2	24.38	67.2	24.04	23.95	29.1	1,886	1.54%
2021/11/16	66.5	24.90	76.4	24.97	24.30	-9.9	1,805	-0.55%
2021/11/15	103.2	24.61	50.5	24.76	24.75	52.8	1,685	3.13%	大買/
2021/11/12	29.2	23.30	31.2	23.41	23.25	-2	1,553	-0.13%
2021/11/11	51.6	24.34	61.1	24.08	23.65	-9.6	1,507	-0.63%
2021/11/10	205.4	24.55	133.8	24.41	24.30	71.5	1,418	5.04%	大買/大賣/
2021/11/09	22.3	22.98	36.5	22.97	23.40	-14.2	1,132	-1.25%
2021/11/08	116.1	23.42	111.4	23.26	23.15	4.7	1,083	0.44%	大買/大賣/
2021/11/05	50.7	22.93	58.1	23.09	22.80	-7.5	1,002	-0.75%
2021/11/04	83.1	22.60	58.3	22.64	22.70	24.7	905	2.73%
2021/11/03	174.4	22.26	84.6	22.32	21.70	89.7	786	11.40%	大買/
2021/11/02	10	21.41	9.1	21.71	20.90	0.9	563	0.16%
2021/11/01	4	21.33	17	20.98	21.20	-13	536	-2.42%
2021/10/29	0	20.85	28	20.94	21.00	-28	525	-5.32%
2021/10/28	130	22.12	81.1	21.71	21.35	49	509	9.61%	大買/
2021/10/27	29.1	20.39	42.7	20.60	21.35	-13.6	364	-3.73%
2021/10/26	2	19.58	2	19.55	19.45	0	275	0.00%
2021/10/25	7.4	19.44	5	19.53	19.55	2.4	275	0.87%
2021/10/22	0.1	18.90	0	0.00	19.10	0.1	278	0.03%
2021/10/19	0	18.80	0	0.00	19.05	0	292	0.00%
2021/10/07	1	18.90	3	18.97	19.00	-2	364	-0.55%
2021/10/05	2	18.75	1	18.80	19.00	1	379	0.26%
2021/10/04	1	19.05	2	18.93	18.85	-1	384	-0.26%
2021/10/01	2	19.05	5	19.05	19.05	-3	389	-0.77%
2021/09/30	7	19.34	12	19.38	19.50	-5	388	-1.29%
2021/09/29	0	0.00	2	19.33	19.30	-2	389	-0.51%
2021/09/28	1	19.45	0.1	19.45	19.45	0.9	400	0.22%
2021/09/27	3	19.35	2.5	19.37	19.50	0.5	402	0.12%
2021/09/23	0.1	18.85	0	0.00	18.95	0.1	399	0.01%
2021/09/22	5	18.86	0	0.00	18.85	5	403	1.24%
2021/09/17	0	0.00	1	19.10	19.05	-1	406	-0.25%
2021/09/14	1	19.00	0	0.00	19.05	1	418	0.24%
2021/09/08	1	18.95	0	0.00	18.65	1	428	0.23%
2021/09/06	1	19.30	0	0.00	18.95	1	430	0.23%
2021/09/03	1	19.25	0	0.00	19.30	1	430	0.23%
2021/09/01	0	19.55	1	19.50	19.35	-1	435	-0.23%
2021/08/25	1	18.74	0	0.00	18.80	1	434	0.24%
2021/08/23	0	0.00	1	18.45	18.60	-1	438	-0.23%
2021/08/20	0.3	18.25	3	18.20	18.20	-2.7	443	-0.61%
2021/08/19	0	0.00	1	18.35	18.25	-1	445	-0.22%
2021/08/18	3	18.30	0	0.00	18.40	3	446	0.67%
2021/08/17	0	0.00	2	18.15	18.10	-2	448	-0.45%
2021/08/16	2.1	18.05	1	18.05	17.90	1	450	0.23%
2021/08/13	3.1	18.54	0	0.00	18.55	3.1	448	0.69%
2021/08/12	4	18.86	5	18.83	18.80	-1	450	-0.22%
2021/08/11	5	19.72	1	19.65	19.60	4	450	0.89%
2021/08/10	6.1	19.85	2	19.80	19.80	4.1	452	0.91%
2021/08/09	5	20.01	0	0.00	20.00	5	471	1.06%
2021/08/06	1	20.35	0	0.00	20.35	1	476	0.21%
2021/08/05	1	20.45	0	0.00	20.45	1	489	0.20%
2021/08/04	5.1	20.48	4	20.70	20.50	1.1	519	0.21%
2021/08/02	0	20.50	3	20.60	20.60	-3	533	-0.56%
2021/07/30	0	0.00	1	20.25	20.25	-1	538	-0.19%
2021/07/29	6	20.03	6	20.13	20.20	0	548	0.00%
2021/07/28	2.3	19.90	4	19.95	19.95	-1.7	565	-0.30%
2021/07/27	1	20.25	0	0.00	20.25	1	608	0.16%
2021/07/26	3	20.40	0	0.00	20.40	3	677	0.44%
2021/07/23	1	20.40	0	0.00	20.35	1	744	0.13%
2021/07/22	1.1	20.26	1	20.50	20.30	0.1	851	0.01%
2021/07/21	6	20.27	0.4	20.45	20.05	5.6	866	0.65%
2021/07/20	2	20.60	0.1	20.90	20.45	1.9	873	0.22%
2021/07/19	5	20.85	3	20.93	20.95	2	875	0.23%
2021/07/16	0.5	21.20	1	21.30	21.30	-0.5	911	-0.05%
2021/07/15	1	20.85	0	0.00	21.05	1	916	0.11%
2021/07/14	1	20.80	1	20.75	20.80	0	917	0.00%
2021/07/13	5	20.63	2	20.70	20.65	3	926	0.32%
2021/07/12	4	20.31	2	20.35	20.50	2	928	0.22%
2021/07/09	2	20.28	0	0.00	20.30	2	939	0.21%
2021/07/08	1.1	20.45	0	20.50	20.55	1	975	0.10%
2021/07/07	0	20.55	0	0.00	20.60	0	1,006	0.00%
2021/07/06	1	20.90	0	0.00	20.75	1	1,027	0.10%
2021/07/05	1	20.65	2	20.75	20.90	-1	1,059	-0.09%
2021/07/02	0	0.00	0.2	20.80	20.85	-0.2	1,112	-0.02%
2021/06/30	0	0.00	0	20.60	20.70	0	1,168	0.00%
2021/06/24	0	0.00	3	20.87	20.85	-3	1,211	-0.25%
2021/06/23	1	20.90	3	20.80	20.85	-2	1,214	-0.16%
2021/06/22	0.2	20.33	0	0.00	20.25	0.2	1,219	0.02%
2021/06/21	0	0.00	4	20.38	20.20	-4	1,223	-0.33%
2021/06/18	1	20.80	0	0.00	20.65	1	1,229	0.08%
2021/06/17	1	20.50	0	0.00	20.70	1	1,237	0.08%
2021/06/11	1	20.75	0	0.00	20.65	1	1,280	0.08%
2021/06/09	1.1	20.60	0	0.00	20.40	1.1	1,300	0.08%
2021/06/07	0.1	20.65	0	0.00	20.40	0.1	1,310	0.00%
2021/06/04	1	20.90	0	0.00	20.80	1	1,311	0.08%
2021/06/03	0.1	21.00	0	0.00	20.95	0.1	1,317	0.01%
2021/06/02	0	0.00	1	21.05	21.05	-1	1,323	-0.08%
2021/06/01	0.2	21.40	0	0.00	21.40	0.2	1,335	0.01%
2021/05/31	0.4	21.05	0	0.00	21.05	0.4	1,354	0.03%
2021/05/28	0	0.00	10	20.90	20.90	-10	1,360	-0.74%
2021/05/27	0.1	20.65	0	0.00	20.55	0.1	1,361	0.00%
2021/05/26	10	20.70	0	20.55	20.80	10	1,367	0.73%
2021/05/25	1	20.75	2	20.75	20.65	-1	1,374	-0.07%
2021/05/24	1	20.00	0	0.00	20.55	1	1,383	0.07%
2021/05/21	4	20.21	0	0.00	20.20	4	1,392	0.29%
2021/05/20	0	0.00	0.1	20.30	20.00	-0.1	1,400	-0.01%
2021/05/19	1	20.10	0.1	20.30	20.20	0.9	1,413	0.07%
2021/05/18	0	0.00	0.2	20.10	20.25	-0.2	1,419	-0.01%
2021/05/17	2.2	18.98	12	18.92	19.05	-9.9	1,418	-0.69%
2021/05/14	9	19.56	15	19.88	19.60	-6	1,400	-0.43%
2021/05/13	9	19.54	0	0.00	19.50	9	1,394	0.65%
2021/05/12	3	19.28	13	19.72	19.50	-10	1,387	-0.72%
2021/05/11	1.1	21.30	2	21.13	20.90	-0.9	1,371	-0.07%
2021/05/07	6	21.70	3	21.78	22.00	3	1,360	0.22%
2021/05/06	5	21.60	7	21.56	21.40	-2	1,356	-0.15%
2021/05/05	5	21.71	10	21.30	21.60	-5	1,351	-0.37%
2021/05/04	22.4	21.57	17	21.88	21.60	5.4	1,336	0.40%
2021/05/03	14.6	23.47	35.4	23.72	23.00	-20.9	1,293	-1.61%
2021/04/29	35.4	25.53	27	25.77	25.35	8.4	1,231	0.68%
2021/04/28	40.7	25.29	46	25.39	25.70	-5.3	1,172	-0.45%
2021/04/27	6	24.63	3	24.65	24.65	3	1,095	0.27%
2021/04/26	2	24.25	3	24.38	24.40	-1	1,085	-0.09%
2021/04/23	1	24.25	28	24.14	24.20	-27	1,086	-2.49%
2021/04/22	4	24.95	3	24.38	24.05	1	1,096	0.09%
2021/04/21	7	24.72	21	24.89	24.80	-14	1,072	-1.30%
2021/04/20	0	24.50	12	24.70	24.60	-12	1,069	-1.12%
2021/04/19	1.1	24.45	8.3	24.52	24.50	-7.2	1,082	-0.67%
2021/04/16	2	24.25	8	24.25	24.30	-6	1,088	-0.55%
2021/04/15	5	24.02	11	24.00	24.05	-6	1,110	-0.54%
2021/04/14	26	23.83	28	23.53	23.60	-2	1,164	-0.17%
2021/04/13	27	24.89	11.1	24.67	24.15	15.9	1,327	1.20%
2021/04/12	9	25.06	3	25.07	24.90	6	1,370	0.44%
2021/04/09	25.2	25.16	8	25.22	24.95	17.2	1,371	1.25%
2021/04/08	42	25.31	17.1	25.39	25.30	24.9	1,351	1.84%
2021/04/07	1.3	24.87	16.3	24.95	24.90	-15	1,305	-1.15%
2021/04/06	9.1	24.51	12	24.61	24.65	-2.9	1,302	-0.22%
2021/04/01	6	24.38	2	24.45	24.50	4	1,335	0.30%
2021/03/31	5.1	24.33	9	24.34	24.35	-3.9	1,394	-0.28%
2021/03/30	1.8	24.01	3	24.13	24.25	-1.2	1,413	-0.08%
2021/03/29	15	23.92	8	23.96	23.90	7	1,417	0.49%
2021/03/26	3	23.87	1.3	23.92	23.90	1.7	1,432	0.12%
2021/03/25	4.2	24.04	5	23.97	23.85	-0.8	1,452	-0.05%
2021/03/24	0.3	23.95	1	23.95	24.10	-0.7	1,476	-0.05%
2021/03/23	1	24.00	2	24.00	24.00	-1	1,504	-0.07%
2021/03/22	0	0.00	16	24.00	24.05	-16	1,527	-1.05%
2021/03/19	7.2	24.04	1	24.25	24.20	6.2	1,538	0.40%
2021/03/18	4	24.30	4	24.36	24.40	0	1,544	0.00%
2021/03/17	16	24.25	4	24.28	24.30	12	1,576	0.76%
2021/03/16	0	0.00	3	23.98	24.00	-3	1,618	-0.19%
2021/03/15	0	0.00	7.3	23.84	23.95	-7.3	1,694	-0.43%
2021/03/12	1	23.65	1.2	23.72	23.65	-0.2	1,975	-0.01%
2021/03/11	2	23.40	2	23.65	23.65	0	2,157	0.00%
2021/03/09	2	23.28	2	23.38	23.35	0	2,464	0.00%
2021/03/08	2.1	23.66	0	0.00	23.55	2.1	2,707	0.08%
2021/03/05	3	23.78	2	23.85	23.80	1	2,732	0.04%
2021/03/04	3	23.77	3.3	23.82	23.85	-0.3	2,751	-0.01%
2021/03/03	13.1	22.95	1	23.15	23.30	12.1	2,739	0.44%
2021/03/02	0	0.00	4.2	23.56	23.15	-4.2	2,745	-0.15%
2021/02/26	0.6	23.13	1	23.50	23.50	-0.4	2,778	-0.02%
2021/02/25	0.1	23.50	13	23.66	23.65	-13	2,883	-0.45%
2021/02/24	4	23.71	12	23.55	23.45	-8	2,895	-0.28%
2021/02/23	5	23.78	2	23.85	23.75	3	2,900	0.10%
2021/02/22	3.1	24.01	1.1	23.81	23.85	2	2,904	0.07%
2021/02/19	0.1	23.52	11	23.58	23.80	-10.9	2,922	-0.37%
2021/02/18	1	23.30	0.1	23.00	23.40	0.9	3,091	0.03%
2021/02/17	1	22.75	3.2	22.75	22.80	-2.2	3,214	-0.07%
2021/02/05	1	22.70	8	22.69	22.50	-7	3,206	-0.22%
2021/02/04	2	22.85	0	0.00	22.60	2	3,206	0.06%
2021/02/03	6	22.95	2	23.05	22.85	4	3,219	0.12%
2021/02/02	0	23.00	2	22.70	22.80	-2	3,215	-0.06%
2021/02/01	2.1	21.91	0	0.00	22.20	2.1	3,207	0.06%
2021/01/29	11.2	22.71	1	22.85	22.25	10.2	3,206	0.32%
2021/01/28	0	22.80	0	0.00	22.75	0	3,203	0.00%
2021/01/27	1	22.85	3	23.05	22.95	-2	3,201	-0.06%
2021/01/26	3	22.77	1	22.55	22.55	2	3,194	0.06%
2021/01/25	0	0.00	2	22.78	22.90	-2	3,188	-0.06%
2021/01/22	3	22.48	7	22.36	22.55	-4	3,178	-0.13%
2021/01/21	7.1	22.44	12	22.38	22.30	-5	3,167	-0.16%
2021/01/20	27.2	22.83	29	23.13	22.20	-1.8	3,155	-0.06%
2021/01/19	6	23.87	6	23.83	23.65	0	3,121	0.00%
2021/01/18	5	23.37	23	23.84	23.45	-18	3,110	-0.58%
2021/01/15	20.1	24.15	2.1	24.10	24.05	18	3,092	0.58%
2021/01/14	5	24.64	4.1	24.67	24.75	0.9	3,070	0.03%
2021/01/13	6	24.58	12.1	24.58	24.50	-6	3,056	-0.20%
2021/01/12	23.1	24.58	17	24.47	24.45	6.1	3,040	0.20%
2021/01/11	12	25.05	14.1	25.11	24.95	-2.1	3,013	-0.07%
2021/01/08	20.1	25.31	10	25.27	25.25	10.1	2,993	0.34%
2021/01/07	82	25.81	30.2	25.63	25.65	51.8	2,960	1.75%
2021/01/06	79.1	26.11	126.1	26.02	25.75	-47	2,891	-1.62%	大賣/
2021/01/05	41.3	25.22	30.1	25.25	25.05	11.2	2,684	0.42%
2021/01/04	15.1	24.88	5	24.98	25.00	10.1	2,605	0.39%
2020/12/31	7	24.43	4	24.40	24.45	3	2,581	0.12%
2020/12/30	5	24.52	1	24.70	24.45	4	2,569	0.16%
2020/12/29	14	24.91	11	24.89	24.65	3	2,555	0.12%
2020/12/28	17	25.29	2.2	25.20	25.25	14.8	2,518	0.59%
2020/12/25	40.1	25.11	21.2	25.46	25.65	18.9	2,465	0.77%
2020/12/24	14.3	24.71	6.7	24.72	24.75	7.6	2,393	0.32%
2020/12/23	7	23.85	8.1	24.05	23.85	-1.1	2,355	-0.04%
2020/12/22	23	24.39	12	24.49	24.00	11	2,350	0.47%
2020/12/21	6.1	24.26	20	24.07	24.40	-13.9	2,329	-0.60%
2020/12/18	22	24.71	6	24.88	24.75	16	2,311	0.69%
2020/12/17	6	24.73	4	24.89	24.60	2	2,279	0.09%
2020/12/16	25.3	25.00	4	24.95	24.90	21.3	2,251	0.94%
2020/12/15	8	25.16	20	25.23	24.90	-12.1	2,226	-0.54%
2020/12/14	6	25.46	5	25.44	25.40	1	2,211	0.05%
2020/12/11	12.5	25.69	3	25.32	25.20	9.5	2,198	0.43%
2020/12/10	19	25.92	18.1	25.97	26.00	0.9	2,155	0.04%
2020/12/09	28.2	26.41	22.4	26.46	26.50	5.8	2,095	0.28%
2020/12/08	51.2	26.60	32	26.68	26.95	19.2	2,015	0.95%
2020/12/07	37.3	25.93	25.1	26.13	25.85	12.2	1,726	0.71%
2020/12/04	10.1	25.52	40.5	25.45	25.50	-30.4	1,540	-1.98%
2020/12/03	64.1	25.34	65.2	25.29	25.20	-1.1	1,419	-0.08%
2020/12/02	69.2	25.04	25	24.55	25.30	44.1	1,241	3.56%
2020/12/01	2	23.35	7	23.08	23.35	-5	994	-0.50%
2020/11/30	4.2	23.06	32	23.10	23.00	-27.8	978	-2.84%
2020/11/27	1	22.65	2	22.73	22.75	-1	949	-0.11%
2020/11/26	9.2	22.63	6	22.67	22.65	3.2	937	0.34%
2020/11/25	17	22.90	11	22.88	22.65	6	923	0.65%
2020/11/24	42	23.15	23.7	23.02	22.90	18.3	886	2.07%
2020/11/23	1.1	22.53	7	22.59	22.40	-6	782	-0.76%
2020/11/20	10	22.43	10	22.53	22.50	0	778	0.00%
2020/11/19	0.1	22.35	4	22.40	22.20	-4	772	-0.51%
2020/11/18	16	22.38	11	22.40	22.20	5	760	0.66%
2020/11/17	102	22.48	38	22.22	22.20	64	737	8.68%	大買/
2020/11/16	14	22.74	4	22.00	22.80	10	564	1.77%
2020/11/13	0	20.65	1	20.75	20.75	-1	440	-0.23%
2020/11/12	6	20.97	9	20.86	20.65	-3	439	-0.68%
2020/11/11	5	20.80	5	20.75	20.80	0	435	0.00%
2020/11/10	5	19.96	0	0.00	20.00	5	418	1.20%
2020/11/09	1	19.90	0	0.00	19.95	1	414	0.24%
2020/11/05	1	20.30	0	0.00	20.05	1	404	0.25%
2020/11/04	0	20.60	0	0.00	20.25	0	403	0.00%
2020/11/03	0	20.50	0	0.00	20.55	0	401	0.00%
2020/11/02	0	0.00	1	20.35	20.35	-1	409	-0.24%
2020/10/28	0	20.45	0	0.00	20.75	0	446	0.00%
2020/10/27	0.4	20.80	1	21.05	20.95	-0.6	448	-0.14%
2020/10/23	0	0.00	2	21.00	20.90	-2	453	-0.44%
2020/10/22	1	20.85	0	0.00	20.85	1	459	0.22%
2020/10/21	0	20.95	0	0.00	21.10	0	460	0.00%
2020/10/20	0	20.95	0	0.00	21.05	0	463	0.00%
2020/10/08	2	21.43	0	0.00	21.45	2	499	0.40%
2020/09/28	0	0.00	1	20.20	20.20	-1	571	-0.18%
2020/09/25	3	20.10	0	0.00	19.80	3	624	0.48%
2020/09/18	1	22.00	0	0.00	21.85	1	686	0.15%
2020/09/16	1	22.10	0	0.00	22.10	1	698	0.14%
2020/09/15	0	0.00	8	22.50	22.20	-8	710	-1.13%
2020/09/11	0	22.15	0	0.00	22.15	0	763	0.00%
2020/09/10	0	0.00	2	22.65	22.55	-2	839	-0.24%
2020/09/09	1	22.30	0	0.00	22.40	1	889	0.11%
2020/09/07	0	0.00	14	22.75	22.50	-14	890	-1.57%
2020/09/03	2	22.90	2	22.65	22.55	0	889	0.00%
2020/09/01	0	0.00	2	22.20	22.25	-2	896	-0.22%
2020/08/31	0	0.00	4	22.29	22.30	-4	901	-0.44%
2020/08/27	6	22.30	0	0.00	22.35	6	906	0.66%
2020/08/26	10	22.40	1	22.45	22.50	9	898	1.00%
2020/08/21	3	21.45	0	0.00	21.45	3	878	0.34%
2020/08/17	0	0.00	1	22.10	22.20	-1	857	-0.12%
2020/08/06	2	22.45	0	0.00	22.45	2	865	0.23%
2020/08/05	2	22.50	9	22.55	22.55	-7	877	-0.80%
2020/08/04	0	0.00	2	22.00	21.95	-2	871	-0.23%
2020/08/03	1	21.40	0	0.00	21.45	1	865	0.12%
2020/07/31	0	0.00	2	21.30	21.40	-2	871	-0.23%
2020/07/29	0	0.00	2	20.70	20.80	-2	1,011	-0.20%
2020/07/28	0	0.00	1	21.05	20.60	-1	1,067	-0.09%
2020/07/27	0	0.00	4	21.04	20.95	-4	1,073	-0.37%
2020/07/23	1	21.80	0	0.00	22.05	1	1,081	0.09%
2020/07/21	2	22.10	1	22.15	22.15	1	1,077	0.09%
2020/07/16	1	21.75	0	0.00	21.75	1	1,090	0.09%
2020/07/15	0	0.00	3	22.50	22.60	-3	1,089	-0.28%
2020/07/14	2	22.63	1	22.65	22.65	1	1,085	0.09%
2020/07/13	1	22.80	0	0.00	22.75	1	1,085	0.09%
2020/07/08	2	23.33	1	23.35	23.50	1	1,085	0.09%
2020/07/07	0	0.00	35	23.10	23.55	-35	1,076	-3.25%
2020/07/02	0	0.00	2	22.63	22.70	-2	1,039	-0.19%
2020/07/01	1	22.75	3	22.70	22.55	-2	1,034	-0.19%
2020/06/30	36	22.74	2	22.88	22.30	34	1,028	3.30%
2020/06/24	1	22.40	0	0.00	22.40	1	1,034	0.10%
2020/06/22	0	0.00	2	22.60	22.55	-2	1,025	-0.20%
2020/06/19	7	22.80	2	22.90	22.95	5	1,022	0.49%
2020/06/18	0	0.00	17	21.60	22.50	-17	995	-1.71%
2020/06/17	31	22.70	22	22.26	22.05	9	974	0.92%
2020/06/16	1	22.40	6	22.27	22.40	-5	918	-0.54%
2020/06/12	1	20.35	1	20.45	20.55	0	913	0.00%
2020/06/11	0	0.00	3	21.20	20.80	-3	925	-0.32%
2020/06/10	1	21.50	3	21.63	21.35	-2	949	-0.21%
2020/06/09	3	21.58	0	0.00	21.60	3	963	0.31%
2020/06/08	7	21.17	1	21.10	21.15	6	980	0.61%
2020/06/05	6	21.29	0	0.00	21.35	6	988	0.61%
2020/06/04	0	0.00	4	21.04	21.10	-4	995	-0.40%
2020/06/03	0	0.00	3	20.60	20.75	-3	1,023	-0.29%
2020/05/29	0	0.00	2	20.35	20.15	-2	1,035	-0.19%
2020/05/28	1	20.50	0	0.00	20.35	1	1,042	0.10%
2020/05/25	1	19.90	0	0.00	19.95	1	1,093	0.09%
2020/05/22	1	19.90	0	0.00	19.90	1	1,102	0.09%
2020/05/21	0	0.00	2	20.35	20.35	-2	1,104	-0.18%
2020/05/19	0	0.00	1	20.20	20.15	-1	1,107	-0.09%
2020/05/14	1	20.55	0	0.00	20.40	1	1,114	0.09%
2020/05/11	0	0.00	2	20.65	20.70	-2	1,124	-0.18%
2020/05/08	2	20.85	0	0.00	20.75	2	1,129	0.18%
2020/05/07	1	21.30	3	21.25	21.20	-2	1,143	-0.17%
2020/05/06	2	21.00	1	21.30	20.90	1	1,150	0.09%
2020/05/05	25	22.89	17	22.34	21.60	8	1,185	0.67%
2020/05/04	21	21.71	13	21.85	22.05	8	1,084	0.74%
2020/04/29	1	20.15	0	0.00	20.10	1	1,126	0.09%
2020/04/27	1	19.65	0	0.00	19.60	1	1,171	0.09%
2020/04/23	1	19.45	0	0.00	19.25	1	1,187	0.08%
2020/04/21	0	0.00	1	19.25	18.90	-1	1,201	-0.08%
2020/04/20	0	0.00	1	19.65	19.65	-1	1,217	-0.08%
2020/04/17	1	20.00	0	0.00	19.80	1	1,236	0.08%
2020/04/16	2	19.50	0	0.00	19.70	2	1,238	0.16%
2020/04/14	2	19.65	0	0.00	19.40	2	1,320	0.15%
2020/04/13	0	0.00	1	19.20	19.05	-1	1,447	-0.07%
2020/04/10	1	18.80	0	0.00	18.80	1	1,489	0.07%
2020/04/09	2	18.90	1	19.10	18.90	1	1,525	0.07%
2020/03/27	0	0.00	1	16.95	16.65	-1	2,650	-0.04%
2020/03/24	1	16.10	0	0.00	16.10	1	3,324	0.03%
2020/03/19	1	14.70	0	0.00	14.70	1	4,153	0.02%
2020/03/18	1	17.30	0	0.00	16.30	1	4,149	0.02%
2020/03/17	2	17.72	8	17.64	17.60	-6	4,152	-0.14%
2020/03/13	1	20.60	0	0.00	20.90	1	4,147	0.02%
2020/03/12	2	23.00	0	0.00	22.85	2	4,180	0.05%
2020/03/09	2	24.10	2	24.30	23.50	0	4,159	0.00%
2020/03/06	0	0.00	6	23.35	23.35	-6	4,135	-0.15%
2020/03/05	0	0.00	1	23.65	23.65	-1	4,133	-0.02%
2020/03/02	6	23.80	1	23.60	23.75	5	4,115	0.12%
2020/02/27	2	24.25	1	24.00	23.75	1	4,102	0.02%
2020/02/26	7	24.14	20	24.10	24.10	-13	4,082	-0.32%
2020/02/24	20	23.81	0	0.00	23.75	20	4,048	0.49%
2020/02/10	0	0.00	3	23.65	23.75	-3	3,984	-0.08%
2020/02/06	3	23.95	0	0.00	23.95	3	3,951	0.08%
2020/02/05	0	0.00	1	23.30	23.15	-1	3,892	-0.03%
2020/02/04	1	23.35	0	0.00	23.40	1	3,884	0.03%
2020/01/31	0	0.00	1	21.10	21.15	-1	3,779	-0.03%
2020/01/30	1	21.25	0	0.00	20.85	1	3,758	0.03%
2020/01/20	0	0.00	1	23.20	23.15	-1	3,726	-0.03%
2020/01/17	0	0.00	4	23.20	23.30	-4	3,722	-0.11%
2020/01/15	0	0.00	2	23.25	23.25	-2	3,700	-0.05%
2020/01/14	0	0.00	1	23.15	23.40	-1	3,688	-0.03%
2020/01/13	1	23.40	4	23.13	23.05	-3	3,665	-0.08%
2020/01/09	4	23.49	1	23.45	23.10	3	3,636	0.08%
2020/01/08	0	0.00	1	24.00	23.05	-1	3,611	-0.03%
2020/01/07	20	24.00	3	24.00	24.25	17	3,551	0.48%
2020/01/06	2	26.18	0	0.00	25.55	2	3,417	0.06%
2020/01/03	2	28.18	2	28.10	27.60	0	3,366	0.00%
2020/01/02	28	28.24	14	28.21	28.65	14	3,327	0.42%
2019/12/31	28	28.13	6	28.21	28.00	22	3,141	0.70%
2019/12/30	31	28.95	3	28.87	28.30	28	2,951	0.95%
2019/12/27	36	28.89	21	28.99	29.05	15	2,759	0.54%
2019/12/26	4	28.04	3	28.15	28.10	1	2,379	0.04%
2019/12/25	11	28.00	1.8	27.98	27.95	9.2	2,289	0.40%
2019/12/24	17	28.04	3	28.12	28.05	14	2,197	0.64%
2019/12/23	20	28.20	4	28.20	28.20	16	2,095	0.76%
2019/12/20	18	27.59	14.9	27.61	27.55	3.1	1,878	0.16%
2019/12/19	18	27.96	49	28.04	27.70	-31	1,677	-1.85%
2019/12/18	72	28.13	74	28.12	27.90	-2	1,398	-0.14%
2019/12/13	0	0.00	5.9	22.65	22.65	-5.9	541	-1.09%
2019/12/12	13	20.50	7	20.47	20.60	6	524	1.14%
2019/12/11	0	0.00	4	20.30	20.35	-4	503	-0.79%
2019/12/10	1	20.45	0	0.00	20.50	1	484	0.21%
2019/12/09	3	20.25	2	20.28	20.20	1	464	0.22%
2019/12/06	9	19.87	1	19.90	19.75	8	415	1.93%
2019/12/04	6	19.47	0	0.00	19.50	6	398	1.51%
2019/12/03	0	0.00	2	19.35	19.35	-2	389	-0.51%
2019/11/29	1	19.00	0	0.00	18.95	1	384	0.26%
2019/11/28	2	19.00	0	0.00	19.00	2	385	0.52%
2019/11/19	0	0.00	1	19.10	19.10	-1	393	-0.25%
2019/11/18	0	0.00	1	19.00	19.00	-1	395	-0.25%
2019/11/08	0	0.00	1	18.40	18.55	-1	399	-0.25%
2019/11/04	1	18.60	0	0.00	18.50	1	410	0.24%
2019/11/01	0	0.00	60	18.63	18.65	-60	416	-14.40%
2019/10/25	0.1	18.50	0	0.00	18.55	0.1	461	0.02%
2019/10/21	1	18.15	0	0.00	18.40	1	571	0.17%
2019/10/02	0	0.00	0.9	18.95	19.00	-0.9	661	-0.14%
2019/08/28	0	0.00	2	19.05	19.00	-2	713	-0.28%
2019/08/26	10	18.60	0	0.00	18.60	10	718	1.39%
2019/08/23	8	19.10	0	0.00	19.05	8	739	1.08%
2019/08/22	0	0.00	3	19.25	19.10	-3	797	-0.38%
2019/08/20	10	19.10	0	0.00	19.05	10	799	1.25%
2019/08/19	3	19.15	0	0.00	19.20	3	801	0.37%
2019/08/14	0.1	19.00	0	0.00	19.00	0.1	823	0.01%
2019/08/07	1	19.15	0	0.00	19.10	1	864	0.12%
2019/08/05	1	19.30	2	19.38	19.25	-1	884	-0.11%
2019/08/02	10	19.90	7	19.89	19.85	3	890	0.34%
2019/07/26	3	21.05	2	21.25	21.15	1	942	0.11%
2019/07/25	1	20.45	0	0.00	20.95	1	877	0.11%
2019/07/24	1	20.45	0	0.00	20.35	1	856	0.12%
2019/07/23	6	20.40	0	0.00	20.35	6	869	0.69%
2019/07/22	1	20.20	1	20.20	20.20	0	879	0.00%
2019/07/19	6	20.15	0	0.00	20.15	6	883	0.68%
2019/07/18	1	20.30	0	0.00	20.25	1	899	0.11%
2019/07/16	1	20.70	0	0.00	20.75	1	1,029	0.10%
2019/07/15	2	21.18	0	0.00	21.30	2	1,011	0.20%
2019/07/12	0	0.00	1	21.15	21.05	-1	1,018	-0.10%
2019/07/11	0	0.00	10	21.10	21.10	-10	1,048	-0.95%
2019/07/10	1	20.85	0	0.00	20.90	1	1,078	0.09%
2019/07/09	5	20.85	4	20.90	20.80	1	1,082	0.09%
2019/07/08	11	21.05	0	0.00	21.05	11	1,080	1.02%
2019/07/04	1	21.10	0	0.00	21.00	1	1,114	0.09%
2019/07/03	10	20.85	0	0.00	20.80	10	1,118	0.89%
2019/06/26	2	20.60	0	0.00	20.55	2	1,228	0.16%
2019/06/25	2	20.60	2	20.65	20.60	0	1,241	0.00%
2019/06/21	4	20.70	0	0.00	20.60	4	1,262	0.32%
2019/06/20	2	20.80	0	0.00	20.65	2	1,274	0.16%
2019/06/19	0	0.00	1	20.60	20.60	-1	1,297	-0.08%
2019/06/18	1	20.60	2	20.60	20.40	-1	1,349	-0.07%
2019/06/11	1	21.25	0	0.00	21.30	1	1,410	0.07%
2019/06/05	1	20.60	0	0.00	20.60	1	1,458	0.07%
2019/05/30	1	21.35	1	21.05	20.95	0	1,779	0.00%
2019/05/29	1	21.10	12	20.90	21.25	-11	1,758	-0.63%
2019/05/27	13	20.39	0	0.00	20.15	13	1,722	0.75%
2019/05/24	1	20.50	1	20.50	20.50	0	1,741	0.00%
2019/05/22	1	21.00	0	0.00	20.85	1	1,752	0.06%
2019/05/21	0	0.00	1	21.00	20.95	-1	1,759	-0.06%
2019/05/20	2	20.23	1	20.50	20.60	1	1,756	0.06%
2019/05/14	1	20.20	0	0.00	20.75	1	1,764	0.06%
2019/05/13	0	0.00	2	20.85	20.90	-2	1,767	-0.11%
2019/05/10	1	20.95	1	21.00	21.05	0	1,756	0.00%
2019/05/09	0	0.00	3	21.00	21.10	-3	1,747	-0.17%
2019/05/08	3	21.48	7	21.56	21.30	-4	1,731	-0.23%
2019/05/07	1	21.10	0	0.00	20.95	1	1,698	0.06%
2019/04/29	0	0.00	3	21.08	20.90	-3	1,691	-0.18%
2019/04/26	1	21.25	4	21.15	21.05	-3	1,683	-0.18%
2019/04/25	3	21.40	3	21.40	21.35	0	1,722	0.00%
2019/04/24	1	21.40	0	0.00	21.40	1	1,754	0.06%
2019/04/23	6	21.76	7	21.70	21.65	-1	1,749	-0.06%
2019/04/22	2	21.30	1	21.35	21.70	1	1,713	0.06%
2019/04/18	6	21.28	3	21.28	20.95	3	1,708	0.18%
2019/04/17	15	21.66	0	0.00	21.70	15	1,707	0.88%
2019/04/16	6	21.55	0	0.00	21.50	6	1,776	0.34%
2019/04/15	0	0.00	3	21.17	21.25	-3	1,750	-0.17%
2019/04/09	2	21.20	2	21.25	21.25	0	1,697	0.00%
2019/04/08	6	21.54	0	0.00	21.50	6	1,675	0.36%
2019/04/03	2	21.80	0	0.00	21.55	2	1,660	0.12%
2019/04/02	5	21.98	3	22.10	21.70	2	1,647	0.12%
2019/03/28	1	20.90	0	0.00	20.90	1	1,561	0.06%
2019/03/26	0	21.00	0	0.00	21.10	0	1,545	0.00%
2019/03/25	0	21.00	0	0.00	21.00	0	1,547	0.00%
2019/03/22	1.2	21.48	0	0.00	21.40	1.2	1,533	0.08%
2019/03/21	0	0.00	3	21.95	21.85	-3	1,510	-0.20%
2019/03/18	5	21.40	1	21.50	21.40	4	1,447	0.28%
2019/03/14	5	21.45	0	0.00	21.35	5	1,437	0.35%
2019/03/13	11	21.85	2	21.85	21.60	9	1,484	0.61%
2019/03/12	9	21.88	1	21.90	21.75	8	1,573	0.51%
2019/03/11	3	22.05	7	22.14	22.05	-4	1,555	-0.26%
2019/03/08	10	22.41	27	22.14	21.90	-17	1,542	-1.10%
2019/03/07	4	21.45	1	21.55	21.00	3	1,358	0.22%
2019/03/06	1	21.30	4	21.50	22.10	-3	1,300	-0.23%
2019/03/05	20	21.23	0	0.00	21.15	20	1,266	1.58%
2019/02/25	0	0.00	1	21.00	21.30	-1	1,252	-0.08%
2019/02/22	1	20.50	0	0.00	20.80	1	1,240	0.08%
2019/02/18	0	0.00	1	20.60	20.65	-1	1,231	-0.08%
2019/02/11	0.5	21.15	0	0.00	21.25	0.5	1,239	0.04%
2019/01/14	5	21.15	5	21.30	21.10	0	1,281	0.00%
2019/01/11	5	20.20	0	0.00	20.90	5	1,202	0.42%
2019/01/09	0	0.00	1	20.80	20.55	-1	1,171	-0.09%
2019/01/08	2	21.40	3	21.00	20.85	-1	1,145	-0.09%
2018/12/25	2	18.75	0	0.00	18.75	2	1,120	0.18%
2018/12/05	9	20.98	10	20.86	21.10	-1	1,050	-0.10%
2018/12/04	2	20.20	0	0.00	20.25	2	1,002	0.20%
2018/11/28	0	0.00	2	20.05	19.95	-2	1,065	-0.19%
2018/11/23	1	19.40	0	0.00	19.00	1	1,192	0.08%
2018/11/22	0	0.00	1	20.00	19.30	-1	1,248	-0.08%
2018/11/20	2	19.90	4	19.95	19.85	-2	1,342	-0.15%
2018/11/12	0	0.00	2	19.45	18.90	-2	1,462	-0.14%
2018/11/09	0	20.10	0	0.00	20.25	0	1,444	0.00%
2018/11/08	0	0.00	0.6	20.00	20.05	-0.6	1,467	-0.04%
2018/11/07	3	19.35	1	19.60	19.70	2	1,466	0.14%
2018/11/06	0	0.00	6	19.04	19.45	-6	1,447	-0.41%
2018/11/05	0	0.00	2	17.68	17.70	-2	1,381	-0.14%
2018/11/02	2	17.65	1	17.55	17.60	1	1,416	0.07%
2018/10/31	0	0.00	2	16.38	16.75	-2	1,448	-0.14%
2018/10/30	0	0.00	2	15.43	15.55	-2	1,469	-0.14%
2018/10/29	1	15.50	0	0.00	15.05	1	1,473	0.07%
2018/10/26	2	16.10	0	0.00	16.15	2	1,463	0.14%
2018/10/12	1.2	18.08	0	0.00	18.30	1.2	1,553	0.08%
2018/10/11	1.1	18.79	0	0.00	18.70	1.1	1,537	0.07%
2018/10/08	0	0.00	3	20.60	20.95	-3	1,539	-0.19%
2018/10/04	2	20.25	0	0.00	20.25	2	1,574	0.13%
2018/10/03	4	20.93	0	0.00	20.70	4	1,573	0.25%
2018/10/02	1	21.20	0	0.00	21.35	1	1,574	0.06%
2018/10/01	0.1	21.25	0	0.00	21.25	0.1	1,578	0.01%
2018/09/27	1	21.70	0	0.00	21.65	1	1,613	0.06%
2018/09/21	2	21.10	0	0.00	21.15	2	1,997	0.10%
2018/09/20	2.1	21.15	0	0.00	21.05	2.1	2,012	0.10%
2018/09/12	3	21.60	0.8	21.40	21.30	2.2	2,130	0.10%
2018/09/11	1	21.90	1	22.00	22.00	0	2,141	0.00%
2018/08/28	0	0.00	4	22.01	22.05	-4	2,504	-0.16%
2018/08/27	3	22.47	1	22.35	22.20	2	2,523	0.08%
2018/08/24	1	22.60	20	22.50	22.65	-19	2,544	-0.75%
2018/08/23	27	22.91	1	22.75	22.60	26	2,537	1.02%
2018/08/22	1	22.30	1	22.45	22.45	0	2,530	0.00%
2018/08/21	21	22.53	0	0.00	22.30	21	2,507	0.84%
2018/08/20	1	22.40	0	0.00	22.40	1	2,490	0.04%
2018/08/17	1	22.30	0	0.00	22.30	1	2,444	0.04%
2018/08/10	0	0.00	4	22.05	21.55	-4	2,328	-0.17%
2018/08/07	0	0.00	32	21.65	21.65	-32	2,327	-1.37%
2018/08/02	1	21.35	0	0.00	21.50	1	2,306	0.04%
2018/08/01	11	21.50	0	0.00	21.50	11	2,375	0.46%
2018/07/26	0	0.00	1	21.25	21.40	-1	2,336	-0.04%
2018/07/25	1	21.00	0	0.00	21.00	1	2,313	0.04%
2018/07/24	1	20.90	0	0.00	20.90	1	2,303	0.04%
2018/07/13	10	20.00	0	0.00	20.10	10	2,339	0.43%
2018/07/11	0	0.00	1	20.65	20.55	-1	2,336	-0.04%
2018/07/09	1	21.00	0	0.00	21.15	1	2,427	0.04%
2018/07/06	3	21.07	2	21.10	21.00	1	2,443	0.04%
2018/07/04	6	22.18	5	22.00	21.95	1	2,451	0.04%
2018/06/29	0	0.00	5	21.96	21.85	-5	2,451	-0.20%
2018/06/27	1	21.90	0	0.00	21.80	1	2,513	0.04%
2018/06/26	11	22.09	0	0.00	21.80	11	2,532	0.43%
2018/06/25	0	0.00	1	22.50	22.15	-1	2,532	-0.04%
2018/06/22	9	22.61	4	22.44	22.70	5	2,537	0.20%
2018/06/21	3	22.33	1	22.15	22.60	2	2,331	0.09%
2018/06/19	0	0.00	1	21.95	21.85	-1	2,486	-0.04%
2018/06/15	0	0.00	10	22.00	21.90	-10	2,482	-0.40%
2018/06/14	1	22.15	1	21.90	21.70	0	2,477	0.00%
2018/06/13	0	0.00	5	21.89	21.75	-5	2,438	-0.21%
2018/06/07	11	21.71	1	21.90	21.90	10	2,424	0.41%
2018/06/06	5	23.00	12	22.91	22.55	-7	2,333	-0.30%
2018/06/05	10	22.20	1	22.30	22.50	9	2,088	0.43%
2018/06/04	0	0.00	1	22.15	21.90	-1	2,089	-0.05%
2018/06/01	0	0.00	5	22.00	22.00	-5	2,044	-0.24%
2018/05/31	2	21.68	2	21.75	21.60	0	2,007	0.00%
2018/05/30	6	21.82	0	0.00	21.75	6	1,997	0.30%
2018/05/28	0	0.00	2	21.48	21.55	-2	1,915	-0.10%
2018/05/25	1	21.30	0	0.00	21.30	1	1,914	0.05%
2018/05/24	2	21.70	1	21.55	21.60	1	1,911	0.05%
2018/05/14	0	0.00	1	21.25	21.10	-1	1,995	-0.05%
2018/05/11	0	0.00	1	21.40	21.35	-1	2,012	-0.05%
2018/05/10	1	21.70	0	0.00	21.80	1	2,006	0.05%
2018/05/09	0	0.00	2	22.00	21.90	-2	2,004	-0.10%
2018/04/25	1	20.65	1	21.10	21.15	0	2,065	0.00%
2018/04/24	2	20.98	2	20.90	20.90	0	2,109	0.00%
2018/04/23	0	0.00	2	21.50	21.50	-2	2,092	-0.10%
2018/04/20	2	21.90	0	0.00	21.85	2	2,087	0.10%
2018/04/16	3	22.30	1	22.45	22.00	2	2,086	0.10%
2018/04/13	5	22.08	0	0.00	22.10	5	2,076	0.24%
2018/04/12	1	21.80	1	21.70	21.90	0	2,048	0.00%
2018/04/11	0	0.00	2	21.85	21.85	-2	2,082	-0.10%
2018/04/10	2	21.78	0	0.00	21.85	2	2,171	0.09%
2018/04/09	0	0.00	2	21.80	21.80	-2	2,245	-0.09%
2018/04/02	0	0.00	8	21.96	21.85	-8	2,257	-0.35%
2018/03/31	2	21.95	1	21.95	21.80	1	2,292	0.04%
2018/03/30	4	21.70	4	21.65	21.70	0	2,272	0.00%
2018/03/29	3	21.65	2	21.80	21.60	1	2,290	0.04%
2018/03/27	5	21.78	5	21.58	21.55	0	2,322	0.00%
2018/03/26	4	21.55	4	21.55	21.65	0	2,474	0.00%
2018/03/23	6	21.20	5	21.34	21.55	1	2,411	0.04%
2018/03/22	5	21.72	2	21.80	21.80	3	2,343	0.13%
2018/03/21	8	21.30	0	0.00	21.25	8	2,243	0.36%
2018/03/16	0	0.00	1	21.15	21.25	-1	2,370	-0.04%
2018/03/13	0	0.00	1	21.05	21.05	-1	2,738	-0.04%
2018/03/12	0	0.00	18	20.80	20.80	-18	2,834	-0.63%
2018/03/08	10	20.90	10	20.80	20.60	0	3,476	0.00%
2018/03/07	1	20.30	0	0.00	20.25	1	4,283	0.02%
2018/03/06	1	20.25	0	0.00	20.25	1	4,453	0.02%
2018/02/26	18	20.35	0	0.00	20.30	18	4,773	0.38%
2018/02/07	0	0.00	1	19.50	19.35	-1	5,062	-0.02%
2018/02/06	1	19.80	0	0.00	18.75	1	5,149	0.02%
2018/02/05	0	0.00	1	20.50	20.55	-1	5,268	-0.02%
2018/01/12	3	21.75	0	0.00	21.75	3	6,363	0.05%
2018/01/04	0	0.00	2	22.23	22.25	-2	6,572	-0.03%