仲琦 (2419)-華南永昌-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
29.95
漲跌
▲0.35
漲幅
+1.18%
成交量
724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:13:35(已收盤)

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

仲琦 (2419)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/04/24	0	0.00	2	29.88	29.95	-2	1,721	-0.12%
2024/04/22	1	29.35	0	0.00	28.95	1	1,737	0.06%
2024/04/16	3	29.97	0	0.00	29.75	3	1,743	0.17%
2024/04/15	1	31.70	1	31.60	31.00	0	1,739	0.00%
2024/04/12	1	31.90	0	0.00	31.85	1	1,724	0.06%
2024/04/11	1	32.10	1	32.15	32.05	0	1,730	0.00%
2024/04/10	2	32.70	0	0.00	32.80	2	1,809	0.11%
2024/04/09	2	33.30	3	33.37	33.35	-1	1,821	-0.05%
2024/04/08	0	0.00	2	32.70	33.15	-2	1,805	-0.11%
2024/04/03	1	31.30	2	31.55	31.65	-1	1,766	-0.06%
2024/04/02	2	31.68	0	0.00	31.50	2	1,772	0.11%
2024/04/01	0	0.00	1	31.95	32.00	-1	1,791	-0.06%
2024/03/29	1	31.65	0	0.00	31.50	1	1,804	0.06%
2024/03/28	4	32.14	2	32.50	31.80	2	1,819	0.11%
2024/03/27	1	31.90	0	0.00	32.00	1	1,835	0.05%
2024/03/26	1	32.75	0	0.00	31.95	1	1,872	0.05%
2024/03/22	1	33.15	5	33.43	33.50	-4	1,943	-0.21%
2024/03/21	0	0.00	4	32.91	33.00	-4	1,958	-0.20%
2024/03/20	2	32.45	1	33.15	32.20	1	2,024	0.05%
2024/03/19	0	0.00	2	32.90	32.95	-2	2,234	-0.09%
2024/03/14	2	31.60	1	32.00	31.45	1	3,345	0.03%
2024/03/13	3	31.53	0	0.00	31.55	3	3,397	0.09%
2024/03/11	5	32.44	1	32.95	31.85	4	4,081	0.10%
2024/03/08	1	30.80	1	32.05	31.80	0	4,151	0.00%
2024/03/07	1	32.05	0.1	31.85	31.55	0.9	4,137	0.02%
2024/03/05	11.1	34.11	100	34.31	33.85	-88.9	4,101	-2.17%
2024/03/04	91	32.79	8	32.60	33.25	83	3,838	2.16%
2024/03/01	0	0.00	1	30.40	30.25	-1	3,753	-0.03%
2024/02/29	3	30.23	0	0.00	30.15	3	3,751	0.08%
2024/02/23	2.1	31.15	0	0.00	30.90	2.1	3,716	0.06%
2024/02/22	1	31.35	0	0.00	31.45	1	3,719	0.03%
2024/02/21	1	31.65	0	0.00	31.35	1	3,724	0.03%
2024/02/20	1	31.25	0	31.30	31.35	1	3,722	0.03%
2024/02/16	5.1	30.91	5	31.50	31.60	0.1	3,714	0.00%
2024/02/15	2	30.85	1	31.05	31.10	1	3,706	0.03%
2024/02/05	5	31.21	0	0.00	30.95	5	3,695	0.14%
2024/02/02	0	0.00	0	34.55	34.20	0	3,632	0.00%
2024/02/01	1	34.10	2	34.05	33.95	-1	3,631	-0.03%
2024/01/30	1.1	33.97	2	34.18	34.10	-1	3,625	-0.03%
2024/01/26	2	33.40	1	33.20	33.30	1	3,634	0.03%
2024/01/24	1	34.00	1	34.25	34.00	0	3,683	0.00%
2024/01/23	1	33.40	1	33.95	33.85	0	3,712	0.00%
2024/01/18	1	32.60	0	0.00	32.05	1	3,806	0.03%
2024/01/17	1	33.00	0	0.00	32.60	1	3,808	0.03%
2024/01/16	2	33.38	1	33.35	33.35	1	3,802	0.03%
2024/01/15	0	0.00	4	33.65	33.70	-4	3,801	-0.11%
2024/01/12	2	33.33	1	33.65	32.95	1	3,825	0.03%
2024/01/10	7	33.11	1	33.50	32.55	6	3,860	0.16%
2024/01/05	0	34.55	3	34.35	34.30	-3	3,853	-0.08%
2024/01/04	1.1	34.84	4	35.33	34.60	-2.9	3,853	-0.08%
2024/01/03	3	33.71	0	0.00	34.30	3	3,800	0.08%
2024/01/02	3	34.22	0	0.00	34.00	3	3,800	0.08%
2023/12/29	6	34.25	0	0.00	34.30	6	3,806	0.16%
2023/12/28	0	0.00	1	34.70	34.60	-1	3,879	-0.03%
2023/12/27	1	35.05	1	35.25	34.70	0	3,880	0.00%
2023/12/26	2	35.15	2	35.35	35.50	0	3,884	0.00%
2023/12/25	0	0.00	5	35.42	34.95	-5	3,907	-0.13%
2023/12/21	1.1	36.70	2	36.38	36.30	-0.9	3,913	-0.02%
2023/12/20	9	37.00	1	36.10	37.00	8	3,890	0.21%
2023/12/19	5	36.40	0	0.00	35.40	5	3,855	0.13%
2023/12/18	0	0.00	40	37.15	36.30	-40	3,840	-1.04%
2023/12/15	1	37.00	3.1	37.03	37.00	-2.1	3,816	-0.06%
2023/12/14	5	38.25	10.1	37.30	36.90	-5.1	3,768	-0.13%
2023/12/13	76	39.03	39.4	39.00	38.00	36.6	3,558	1.03%
2023/12/12	3	35.07	20	35.74	37.05	-17	2,681	-0.63%
2023/12/11	0	0.00	3	33.90	33.70	-3	2,577	-0.12%
2023/12/08	0	0.00	1	34.75	34.00	-1	2,612	-0.04%
2023/12/07	12.1	34.53	11	34.66	34.10	1.1	2,621	0.04%
2023/12/06	40	36.37	11	36.31	35.95	29	2,540	1.14%
2023/12/05	1	32.70	18	33.70	34.35	-17	2,073	-0.82%
2023/12/04	0	0.00	2	31.45	31.25	-2	2,000	-0.10%
2023/12/01	5.1	30.96	0	0.00	30.85	5.1	2,037	0.25%
2023/11/30	4	31.11	6	30.73	31.25	-2	2,080	-0.10%
2023/11/29	1	30.50	1	30.50	30.80	0	2,116	0.00%
2023/11/22	1.1	30.66	0	0.00	30.75	1.1	2,450	0.04%
2023/11/21	5.2	30.70	1	30.65	30.60	4.2	2,682	0.16%
2023/11/20	0	0.00	13	30.52	30.55	-13	3,365	-0.39%
2023/11/16	5	29.70	3	29.93	30.05	2	3,693	0.05%
2023/11/15	0	0.00	0.2	29.90	29.85	-0.2	3,823	-0.01%
2023/11/14	3	29.10	0	0.00	29.30	3	3,891	0.08%
2023/11/13	1.1	29.09	0	0.00	28.95	1.1	3,957	0.03%
2023/11/10	10.2	29.10	0	29.50	28.90	10.1	3,998	0.25%
2023/11/09	8	29.82	5	29.65	29.60	3	4,037	0.08%
2023/11/08	0	0.00	2	30.55	30.50	-2	4,065	-0.05%
2023/11/07	0	30.05	0	0.00	30.00	0	4,108	0.00%
2023/11/06	0.5	30.97	0	0.00	30.45	0.5	4,179	0.01%
2023/11/03	2	30.10	9	30.43	30.65	-7	4,242	-0.16%
2023/11/02	5	30.52	3	30.58	30.50	2	4,326	0.05%
2023/11/01	3	29.80	1	29.50	29.50	2	4,382	0.05%
2023/10/31	4	30.33	0	0.00	29.80	4	4,520	0.09%
2023/10/30	1	30.90	3.2	31.05	30.85	-2.2	4,721	-0.05%
2023/10/27	5	29.30	1	29.30	29.15	4	4,893	0.08%
2023/10/25	2	30.90	0	0.00	30.80	2	5,481	0.04%
2023/10/23	0	30.50	0	0.00	30.15	0	5,940	0.00%
2023/10/20	1	29.80	0	0.00	30.15	1	6,274	0.02%
2023/10/19	1	30.40	0	30.60	30.80	1	6,685	0.01%
2023/10/18	0	30.70	0	0.00	30.90	0	7,180	0.00%
2023/10/16	2	31.90	1	31.60	31.60	1	8,281	0.01%
2023/10/13	11	32.54	0	0.00	32.40	11	9,338	0.12%
2023/10/11	7	32.35	0	0.00	32.00	7	10,666	0.07%
2023/10/06	6	33.16	6	33.06	33.00	0	11,163	0.00%
2023/10/05	0	0.00	5	33.75	33.50	-5	11,450	-0.04%
2023/10/04	6	33.23	0	0.00	33.20	6	11,945	0.05%
2023/10/02	1	34.40	0	0.00	34.60	1	13,549	0.01%
2023/09/28	4	34.40	0	0.00	34.05	4	13,927	0.03%
2023/09/27	1.1	33.35	3	33.23	33.40	-2	14,330	-0.01%
2023/09/26	1.1	34.48	9	34.24	33.70	-7.9	14,925	-0.05%
2023/09/21	8	33.26	6	33.20	33.20	2	17,141	0.01%
2023/09/19	1	34.10	11	34.38	34.00	-10	17,443	-0.06%
2023/09/15	2	34.83	0	0.00	34.85	2	17,402	0.01%
2023/09/14	18	35.78	19	35.38	35.70	-1	17,364	-0.01%
2023/09/13	8	34.73	2	34.73	34.50	6	17,293	0.03%
2023/09/12	2	34.05	4	34.16	34.30	-2	17,293	-0.01%
2023/09/11	6	34.50	11	34.44	34.05	-5	17,232	-0.03%
2023/09/08	9	35.17	14	35.29	35.20	-5	17,170	-0.03%
2023/09/07	11	36.31	14	36.42	36.15	-3	17,093	-0.02%
2023/09/06	14	37.35	1	37.25	36.90	13	17,056	0.08%
2023/09/05	1	36.55	16	36.85	36.70	-15	17,006	-0.09%
2023/09/04	3	36.93	3	37.23	37.25	0	16,968	0.00%
2023/09/01	15	37.78	28	37.76	37.75	-13	16,927	-0.08%
2023/08/31	3	38.28	4	38.43	38.70	-1	16,888	-0.01%
2023/08/30	15	38.85	4	38.98	38.55	11	16,871	0.07%
2023/08/29	19	39.64	31	38.70	38.50	-12	16,836	-0.07%
2023/08/28	17	39.39	6	39.32	39.20	11	16,764	0.07%
2023/08/25	23	41.12	18	40.56	41.10	5	16,654	0.03%
2023/08/24	28.1	41.83	5	42.47	40.50	23.1	16,427	0.14%
2023/08/23	1	38.30	22	39.97	41.10	-21	15,736	-0.13%
2023/08/22	12	37.57	3	37.82	37.40	9	15,579	0.06%
2023/08/21	8	36.58	5	36.79	37.10	3	15,413	0.02%
2023/08/18	25	36.45	20	35.87	35.85	5	15,280	0.03%
2023/08/17	9	37.38	3	36.87	37.65	6	15,205	0.04%
2023/08/16	4	35.91	3	36.23	36.75	1	15,145	0.01%
2023/08/15	3	36.97	6	37.13	36.95	-3	15,107	-0.02%
2023/08/14	7	36.33	8	36.49	36.45	-1	15,064	-0.01%
2023/08/11	3	37.17	1	37.05	37.05	2	15,022	0.01%
2023/08/10	39	37.29	23	37.27	37.20	16	14,974	0.11%
2023/08/09	12	38.69	23	38.30	38.50	-11	14,901	-0.07%
2023/08/08	16	38.95	18	39.00	39.00	-2	14,836	-0.01%
2023/08/07	19	39.56	13	39.95	39.90	6	14,751	0.04%
2023/08/04	10	39.58	15	39.59	39.75	-5	14,651	-0.03%
2023/08/02	13	42.11	55	41.03	41.05	-42	14,519	-0.29%
2023/08/01	28	44.45	15	43.47	43.25	13	14,290	0.09%
2023/07/31	17	47.03	22	47.92	45.60	-5	14,050	-0.04%
2023/07/28	24	45.66	15.1	45.82	45.90	8.9	13,675	0.07%
2023/07/27	9	47.84	12.1	47.61	46.80	-3.1	13,490	-0.02%
2023/07/26	13	48.11	7	47.98	46.70	6	13,294	0.05%
2023/07/25	38	49.34	9	48.86	48.30	29	13,076	0.22%
2023/07/24	29	50.12	42.8	50.20	49.70	-13.8	12,741	-0.11%
2023/07/21	85	48.73	60	48.94	49.60	25	12,315	0.20%
2023/07/20	55	48.33	47	48.35	47.45	8	11,835	0.07%
2023/07/19	57	50.70	29	49.89	48.15	28	11,430	0.24%
2023/07/18	75	52.45	73	52.73	49.60	2	10,757	0.02%
2023/07/17	35	49.66	34	51.04	51.50	1	9,720	0.01%
2023/07/14	61	45.50	52.1	46.50	46.90	8.9	9,306	0.10%
2023/07/13	30	41.68	37.7	41.39	42.65	-7.7	8,517	-0.09%
2023/07/12	20	39.33	10	39.15	38.80	10	8,040	0.12%
2023/07/11	14	39.19	33	39.62	39.95	-19	7,755	-0.24%
2023/07/10	20.1	39.93	17	39.84	39.05	3.1	7,269	0.04%
2023/07/07	18.3	38.92	23	39.18	40.25	-4.8	6,547	-0.07%
2023/07/06	15	37.72	27	37.16	36.60	-12	5,615	-0.21%
2023/07/05	51.2	37.64	6.1	37.30	37.00	45.1	5,239	0.86%
2023/07/04	22	37.20	24	38.05	38.75	-2	4,818	-0.04%
2023/07/03	20	34.04	7.8	35.15	35.25	12.2	4,246	0.29%
2023/06/30	12.1	32.13	18	31.98	32.05	-5.9	3,781	-0.16%
2023/06/29	30	31.21	42.7	31.66	31.80	-12.7	3,438	-0.37%
2023/06/28	1	30.05	25	29.51	30.05	-24	2,107	-1.14%
2023/06/27	2.2	27.24	10	27.40	27.35	-7.8	1,800	-0.43%
2023/06/26	5.2	27.59	0	0.00	27.60	5.2	1,798	0.29%
2023/06/21	0	0.00	6.1	27.77	27.75	-6.1	1,808	-0.33%
2023/06/20	2.1	27.48	0	0.00	27.55	2.1	1,823	0.11%
2023/06/19	17	27.82	0	0.00	27.55	17	1,824	0.93%
2023/06/16	10	27.70	0	0.00	27.75	10	1,814	0.55%
2023/06/15	5.1	27.29	0	0.00	27.30	5.1	1,757	0.29%
2023/06/14	0	0.00	3.2	27.25	27.25	-3.2	1,769	-0.18%
2023/06/13	0.1	26.95	2	27.10	27.10	-2	1,816	-0.11%
2023/06/12	0.1	26.85	0	0.00	26.85	0.1	1,839	0.00%
2023/06/09	0.5	26.95	0	0.00	27.10	0.5	1,857	0.03%
2023/06/07	0.1	26.95	6	27.08	27.00	-5.9	1,946	-0.31%
2023/06/06	7.1	27.19	17	27.19	27.10	-9.9	2,020	-0.49%
2023/06/05	8	27.75	5	27.72	27.55	3	2,157	0.14%
2023/06/02	1	27.11	0	0.00	27.30	1	2,195	0.05%
2023/06/01	3.2	27.13	0	0.00	27.05	3.2	2,257	0.14%
2023/05/31	1.1	27.15	1	27.20	27.20	0.1	2,433	0.00%
2023/05/30	0	0.00	2	26.85	26.85	-2	2,776	-0.07%
2023/05/29	0	0.00	4.1	26.70	26.70	-4.1	3,001	-0.13%
2023/05/26	0.1	26.30	0	0.00	26.15	0.1	3,032	0.00%
2023/05/25	5.1	26.35	0	0.00	26.40	5.1	3,034	0.17%
2023/05/24	0	0.00	1.1	26.63	26.50	-1.1	3,051	-0.03%
2023/05/23	0.1	26.45	6	26.68	26.60	-6	3,089	-0.19%
2023/05/22	0	0.00	5.1	26.70	26.70	-5.1	3,115	-0.16%
2023/05/19	5.1	26.35	0	0.00	26.45	5.1	3,131	0.16%
2023/05/18	0.1	26.40	0.1	26.40	26.35	0.1	3,136	0.00%
2023/05/17	0.2	26.33	0	0.00	26.20	0.2	3,136	0.00%
2023/05/11	5	25.65	0	0.00	25.70	5	3,175	0.16%
2023/05/10	0.1	26.40	0	0.00	26.20	0.1	3,235	0.00%
2023/05/08	5	26.70	0	0.00	26.65	5	3,315	0.15%
2023/05/05	10	26.40	0	0.00	26.35	10	3,336	0.30%
2023/05/04	0	0.00	1.1	26.26	26.30	-1.1	3,359	-0.03%
2023/05/03	4.1	25.94	1	26.00	25.85	3.1	3,351	0.09%
2023/05/02	1	26.50	1.1	26.26	26.45	-0.1	3,335	0.00%
2023/04/28	5.1	25.96	2.3	26.04	26.00	2.8	3,336	0.08%
2023/04/27	0	0.00	13.1	26.16	26.15	-13.1	3,304	-0.39%
2023/04/26	2	26.05	0	0.00	26.15	2	3,304	0.06%
2023/04/25	0.1	26.00	19	26.45	26.00	-19	3,310	-0.57%
2023/04/24	4	26.90	0	0.00	26.90	4	3,293	0.12%
2023/04/21	1.1	27.19	1	27.45	26.85	0.1	3,309	0.00%
2023/04/20	1	28.55	6	28.35	28.20	-5	3,304	-0.15%
2023/04/19	3	28.75	1.1	28.70	28.80	1.9	3,459	0.05%
2023/04/18	8.1	29.09	3.1	29.20	28.70	5	3,511	0.14%
2023/04/17	12	29.02	5.1	29.20	29.05	6.9	3,806	0.18%
2023/04/14	0.5	28.60	2.1	28.63	28.55	-1.6	3,845	-0.04%
2023/04/13	0.1	28.20	0	0.00	28.30	0.1	3,830	0.00%
2023/04/12	0.3	28.70	0	0.00	28.80	0.3	3,808	0.01%
2023/04/11	0	0.00	0.1	28.70	28.60	-0.1	3,789	0.00%
2023/04/10	0	0.00	0	28.50	28.50	0	3,775	0.00%
2023/04/06	0	0.00	1.1	28.40	28.35	-1.1	3,743	-0.03%
2023/03/31	17.1	27.95	1	27.90	27.80	16.1	3,715	0.43%
2023/03/30	6	28.38	2.1	27.63	28.30	3.9	3,669	0.11%
2023/03/29	0	27.30	2	27.40	27.40	-2	3,601	-0.06%
2023/03/28	2.1	27.37	0	0.00	27.30	2.1	3,631	0.06%
2023/03/27	0	0.00	0.1	27.90	28.05	-0.1	3,618	0.00%
2023/03/24	0.1	27.75	5	27.80	27.70	-5	3,663	-0.14%
2023/03/23	1	27.94	0	28.03	27.90	1	3,680	0.03%
2023/03/21	0	0.00	0.1	27.55	27.55	-0.1	3,669	0.00%
2023/03/20	1	27.05	1	27.35	27.25	0	3,672	0.00%
2023/03/17	0	0.00	0.1	27.40	27.15	-0.1	3,678	0.00%
2023/03/16	1.1	27.70	0	0.00	26.90	1.1	3,672	0.03%
2023/03/14	0	28.05	1	28.25	28.25	-1	3,673	-0.03%
2023/03/13	0	28.50	11	28.20	28.40	-11	3,732	-0.29%
2023/03/10	0.1	28.22	3	28.38	28.10	-2.9	3,753	-0.08%
2023/03/09	15	29.27	21.1	28.88	28.95	-6.1	3,785	-0.16%
2023/03/08	11	29.00	9	29.33	29.40	2	3,920	0.05%
2023/03/07	0.2	28.68	1	28.85	28.80	-0.9	3,984	-0.02%
2023/03/06	2	28.43	5	28.85	28.45	-3	3,943	-0.08%
2023/03/03	4.6	28.69	0	0.00	28.50	4.6	3,909	0.12%
2023/03/02	10	28.65	9	28.76	29.20	1	3,734	0.03%
2023/03/01	5	28.00	0	0.00	27.60	5	3,379	0.15%
2023/02/24	0	0.00	5	27.10	27.25	-5	3,165	-0.16%
2023/02/22	0	0.00	2	26.60	26.65	-2	3,152	-0.06%
2023/02/21	0	0.00	5	27.10	27.05	-5	3,176	-0.16%
2023/02/17	0	0.00	2	26.70	26.80	-2	3,156	-0.06%
2023/02/16	0	0.00	1	26.60	26.50	-1	3,152	-0.03%
2023/02/14	1	26.25	0	0.00	26.20	1	3,210	0.03%
2023/02/13	0	0.00	3	26.05	26.20	-3	3,282	-0.09%
2023/02/10	0	0.00	3	26.05	25.95	-3	3,430	-0.09%
2023/02/09	0	0.00	1	26.30	26.25	-1	3,455	-0.03%
2023/02/08	16	26.49	1	26.40	26.30	15	3,530	0.42%
2023/02/07	0	0.00	3	26.45	26.70	-3	3,501	-0.09%
2023/02/06	5	26.30	4	26.33	26.35	1	3,468	0.03%
2023/02/03	7	26.18	1	26.25	26.10	6	3,471	0.17%
2023/02/02	0	0.00	4	26.49	26.45	-4	3,474	-0.12%
2023/02/01	3	26.00	1	26.25	26.10	2	3,461	0.06%
2023/01/30	2	25.50	14	25.51	25.60	-12	3,538	-0.34%
2023/01/17	10	25.10	2	25.10	25.10	8	3,539	0.23%
2023/01/16	4	25.00	0	0.00	24.95	4	3,551	0.11%
2023/01/13	2	25.05	2	25.45	25.10	0	3,588	0.00%
2023/01/12	0	0.00	5	25.57	25.50	-5	3,624	-0.14%
2023/01/09	5	26.15	6	26.31	25.95	-1	3,685	-0.03%
2023/01/06	8	25.81	0	0.00	25.75	8	3,548	0.23%
2023/01/05	22	26.90	3	26.30	26.10	19	3,588	0.53%
2023/01/04	0	0.00	20.1	26.78	26.80	-20.1	3,293	-0.61%
2023/01/03	2	24.40	0	0.00	24.40	2	3,834	0.05%
2022/12/30	2.1	23.93	0.1	24.20	23.95	2	4,027	0.05%
2022/12/29	2	23.58	0	0.00	23.85	2	4,276	0.05%
2022/12/26	2	24.15	0	0.00	24.15	2	4,341	0.05%
2022/12/23	2.1	24.12	1	24.10	24.15	1.1	4,359	0.03%
2022/12/22	4	24.30	0	0.00	24.25	4	4,391	0.09%
2022/12/20	18	24.61	1	25.10	24.10	17	4,470	0.38%
2022/12/19	1.1	24.89	2	24.80	24.70	-1	4,520	-0.02%
2022/12/16	4	25.79	0	0.00	25.40	4	4,565	0.09%
2022/12/15	4	26.53	10	26.50	26.50	-6	4,542	-0.13%
2022/12/13	17	26.04	0	0.00	25.80	17	4,587	0.37%
2022/12/12	0	0.00	18	26.00	26.10	-18	4,618	-0.39%
2022/12/06	0	0.00	3	27.47	27.10	-3	4,826	-0.06%
2022/12/05	5	27.80	1	27.60	27.60	4	4,878	0.08%
2022/12/02	2	27.43	27	27.17	27.60	-25	4,838	-0.52%
2022/12/01	62	26.84	18	27.35	27.30	44	4,844	0.91%
2022/11/30	7	27.46	3	27.58	27.15	4	5,001	0.08%
2022/11/29	11	26.90	25	26.76	27.20	-14	5,029	-0.28%
2022/11/28	8	25.45	0	0.00	25.40	8	5,107	0.16%
2022/11/25	1	25.60	3.1	25.66	25.45	-2.1	5,209	-0.04%
2022/11/24	0	0.00	3	25.22	25.30	-3	5,283	-0.06%
2022/11/23	1.1	25.06	0	0.00	25.00	1.1	5,495	0.02%
2022/11/22	2	25.08	0	0.00	24.90	2	5,600	0.04%
2022/11/21	1	25.30	1	25.40	25.30	0	5,813	0.00%
2022/11/18	3	25.28	0	0.00	25.10	3	6,148	0.05%
2022/11/17	0	0.00	3.1	25.74	25.65	-3.1	6,183	-0.05%
2022/11/15	2	25.30	4	25.45	25.35	-2	6,350	-0.03%
2022/11/14	0	0.00	1	25.75	25.80	-1	6,466	-0.02%
2022/11/11	3	25.35	0	0.00	25.20	3	6,596	0.05%
2022/11/10	0	0.00	2	25.58	25.50	-2	6,832	-0.03%
2022/11/09	6	26.34	1	25.95	25.80	5	8,019	0.06%
2022/11/08	21	26.73	26	26.44	26.20	-5	8,554	-0.06%
2022/11/04	3	25.92	0	0.00	25.85	3	8,665	0.03%
2022/11/03	0	0.00	1	25.40	25.60	-1	8,680	-0.01%
2022/11/02	1	25.40	1	25.45	25.45	0	8,769	0.00%
2022/11/01	0	0.00	1	25.25	25.40	-1	8,935	-0.01%
2022/10/31	0	0.00	1	24.55	24.80	-1	9,188	-0.01%
2022/10/27	0.1	24.65	2	24.60	24.70	-1.9	9,960	-0.02%
2022/10/26	1	24.25	0	0.00	24.00	1	10,379	0.01%
2022/10/24	0	0.00	21	25.15	24.80	-21	12,188	-0.17%
2022/10/21	26	24.63	2	24.30	24.30	24	13,714	0.18%
2022/10/20	2	25.40	3	25.40	25.25	-1	14,169	-0.01%
2022/10/19	1	25.60	14	25.77	25.40	-13	14,212	-0.09%
2022/10/18	1	25.30	0	0.00	25.35	1	14,394	0.01%
2022/10/17	0	0.00	15	24.72	25.10	-15	14,438	-0.10%
2022/10/14	0	0.00	64	24.46	24.50	-64	14,533	-0.44%
2022/10/13	79	23.28	6	23.51	23.25	73	14,662	0.50%
2022/10/12	5	24.67	6	24.75	25.00	-1	14,681	-0.01%
2022/10/11	42	26.48	31	25.38	24.95	11	14,958	0.07%
2022/10/07	5	27.52	2	27.80	27.25	3	15,425	0.02%
2022/10/06	19	27.36	25	27.44	27.45	-6	15,706	-0.04%
2022/10/05	0	0.00	9	27.53	27.70	-9	15,686	-0.06%
2022/10/04	4	25.11	1	24.85	25.20	3	15,794	0.02%
2022/10/03	1	24.50	2	24.68	24.50	-1	15,983	-0.01%
2022/09/30	1	23.80	0	0.00	24.55	1	16,702	0.01%
2022/09/29	0	0.00	1	24.55	24.30	-1	16,842	-0.01%
2022/09/28	0	0.00	2	24.10	23.70	-2	16,909	-0.01%
2022/09/27	10	25.00	0	0.00	25.25	10	17,030	0.06%
2022/09/26	1	24.85	10	25.55	24.85	-9	16,990	-0.05%
2022/09/23	2	27.18	0	0.00	26.55	2	16,904	0.01%
2022/09/22	2	27.30	3	27.00	27.85	-1	16,837	-0.01%
2022/09/21	2	27.20	0	0.00	27.30	2	16,793	0.01%
2022/09/20	2	28.00	0	0.00	27.90	2	16,732	0.01%
2022/09/19	1	27.80	0	0.00	27.90	1	16,700	0.01%
2022/09/16	2.5	28.44	1	28.25	28.25	1.5	16,651	0.01%
2022/09/15	3	29.42	12	29.80	29.05	-9	16,594	-0.05%
2022/09/14	0	0.00	1	29.15	29.30	-1	16,490	-0.01%
2022/09/13	6	29.09	0	0.00	29.10	6	16,435	0.04%
2022/09/12	2	29.30	12.1	29.30	29.40	-10.1	16,358	-0.06%
2022/09/08	1	28.55	0	0.00	28.50	1	16,269	0.01%
2022/09/07	11	27.77	2	28.03	28.00	9	16,220	0.06%
2022/09/06	13.5	29.38	11	29.36	28.00	2.5	16,140	0.02%
2022/09/05	8	30.10	5	29.81	28.85	3	15,893	0.02%
2022/09/02	26	30.17	47	30.10	29.65	-21	15,643	-0.13%
2022/09/01	1	29.20	9.2	29.52	29.60	-8.2	15,342	-0.05%
2022/08/31	12	29.01	13	29.35	29.35	-1	15,211	-0.01%
2022/08/30	5.1	28.76	13	29.20	29.20	-7.9	15,094	-0.05%
2022/08/29	4	27.50	4	27.49	27.35	0	14,873	0.00%
2022/08/26	10	29.05	5	29.15	28.85	5	14,756	0.03%
2022/08/25	38.2	29.58	54	29.62	29.80	-15.9	14,518	-0.11%
2022/08/24	0	0.00	2	28.65	28.45	-2	14,173	-0.01%
2022/08/23	3	28.82	3	28.70	28.65	0	14,101	0.00%
2022/08/22	3.5	28.59	3	28.92	29.05	0.5	13,990	0.00%
2022/08/19	5	29.51	18	29.39	29.05	-13	13,865	-0.09%
2022/08/18	14	29.13	2	29.08	29.45	12	13,710	0.09%
2022/08/17	10	29.66	3	29.58	29.35	7	13,557	0.05%
2022/08/16	51	30.28	24	30.10	29.40	27	13,274	0.20%
2022/08/15	18	29.25	81	29.42	30.45	-63	12,048	-0.52%
2022/08/12	14	27.69	13	28.05	27.70	1	11,430	0.01%
2022/08/11	0.5	27.45	2	27.85	27.20	-1.5	11,237	-0.01%
2022/08/10	3	27.60	21	27.85	27.70	-18	11,105	-0.16%
2022/08/09	16	27.54	2	27.63	27.75	14	10,992	0.13%
2022/08/08	4	27.66	2	27.78	28.25	2	10,855	0.02%
2022/08/05	5	27.67	2	27.68	28.05	3	10,652	0.03%
2022/08/04	22	27.08	20	27.60	27.10	2	10,368	0.02%
2022/08/03	37	27.82	8	27.71	27.50	29	10,056	0.29%
2022/08/02	44	29.47	19	29.68	29.60	25	9,537	0.26%
2022/08/01	33	29.57	16	29.64	29.65	17	9,097	0.19%
2022/07/29	47	28.70	54	29.09	29.60	-7	8,462	-0.08%
2022/07/28	44	28.36	127	28.46	28.25	-83	7,230	-1.15%	大賣/
2022/07/27	98	26.10	63	26.58	26.65	35	5,696	0.61%
2022/07/26	11	24.52	3	24.78	24.25	8	5,235	0.15%
2022/07/25	16	25.24	18	25.46	25.20	-2	5,361	-0.04%
2022/07/22	2	25.10	0	0.00	24.95	2	5,177	0.04%
2022/07/21	13	24.60	12	25.05	25.20	1	5,091	0.02%
2022/07/20	19	25.27	2	25.25	25.05	17	4,946	0.34%
2022/07/19	2	25.13	20	24.80	25.30	-18	4,765	-0.38%
2022/07/18	64	25.81	33	25.14	25.65	31	4,627	0.67%
2022/07/15	16	25.02	33	25.20	25.00	-17	4,218	-0.40%
2022/07/14	6	24.28	37	23.74	24.75	-31	3,118	-0.99%
2022/07/13	2	23.60	9	23.56	22.50	-7	2,657	-0.26%
2022/07/12	10	22.53	5	22.31	22.10	5	2,419	0.21%
2022/07/11	3	22.87	41	23.09	23.15	-38	2,257	-1.68%
2022/07/08	30	22.57	165	22.71	22.80	-135	2,037	-6.63%	大賣/鉅額交易
2022/07/07	1	21.25	7	21.61	21.70	-6	1,291	-0.46%
2022/07/06	7	20.39	4	20.40	19.75	3	1,123	0.27%
2022/07/05	1	20.75	11	20.75	20.35	-10	1,018	-0.98%
2022/06/20	2	18.65	0	0.00	17.85	2	888	0.23%
2022/05/26	0	0.00	5	19.70	19.70	-5	968	-0.52%
2022/05/11	0	0.00	10	19.00	18.95	-10	1,012	-0.99%
2022/05/09	1	19.00	1	19.30	18.80	0	1,005	0.00%
2022/05/06	0	0.00	2	19.73	19.75	-2	992	-0.20%
2022/05/04	0	0.00	3	20.70	20.85	-3	949	-0.32%
2022/05/03	3	20.63	3	20.78	20.60	0	935	0.00%
2022/04/29	26	21.20	4	21.24	20.45	22	899	2.45%
2022/04/19	6	19.95	5	19.80	19.60	1	641	0.16%
2022/04/13	3	19.15	0	0.00	19.20	3	664	0.45%
2022/04/12	0.1	18.85	0	0.00	18.80	0.1	683	0.01%
2022/04/01	10	19.70	0	0.00	19.80	10	764	1.31%
2022/03/31	10	19.95	0	0.00	19.90	10	777	1.29%
2022/03/29	0	0.00	1	20.05	20.10	-1	805	-0.12%
2022/03/25	3	20.75	3	20.75	20.70	0	822	0.00%
2022/03/24	0	20.55	0	0.00	20.45	0	828	0.00%
2022/03/23	26	20.41	0	0.00	20.30	26	859	3.03%
2022/03/22	2	20.40	0	0.00	20.40	2	906	0.22%
2022/03/21	3	20.45	0	0.00	20.45	3	980	0.31%
2022/03/17	84	20.23	1	20.25	20.20	83	1,731	4.79%
2022/03/09	1	20.45	0	0.00	20.50	1	2,152	0.05%
2022/03/08	10	20.65	0	0.00	20.25	10	2,276	0.44%
2022/03/07	0	0.00	50	20.33	20.55	-50	2,349	-2.13%
2022/02/24	0	0.00	2	20.75	20.45	-2	2,860	-0.07%
2022/02/21	2	21.88	0	0.00	21.90	2	3,132	0.06%
2022/02/18	2	21.65	0	0.00	21.75	2	3,199	0.06%
2022/02/16	3	21.22	1	21.25	21.20	2	3,433	0.06%
2022/01/21	1	21.50	1	21.40	21.25	0	4,484	0.00%
2022/01/19	1	21.75	0	0.00	21.90	1	4,715	0.02%
2022/01/14	2	21.40	3	21.23	21.25	-1	4,708	-0.02%
2022/01/12	8	21.65	0	0.00	21.70	8	4,681	0.17%
2022/01/11	3	22.50	0	0.00	22.10	3	4,661	0.06%
2022/01/06	0	0.00	39	23.40	23.30	-39	4,617	-0.84%
2022/01/05	12	23.90	0	0.00	23.55	12	4,604	0.26%
2022/01/04	15	24.45	0	0.00	23.75	15	4,584	0.33%
2022/01/03	1	23.85	0	0.00	24.05	1	4,537	0.02%
2021/12/30	0	0.00	1	23.85	23.85	-1	4,514	-0.02%
2021/12/28	27	24.21	0	0.00	24.20	27	4,492	0.60%
2021/12/27	5	24.18	13	24.09	24.10	-8	4,465	-0.18%
2021/12/22	16	24.13	18	24.15	23.80	-2	4,417	-0.05%
2021/12/17	1	24.30	0	0.00	24.15	1	4,363	0.02%
2021/12/16	20	24.95	1	25.25	24.90	19	4,319	0.44%
2021/12/15	35	25.30	0	0.00	25.10	35	4,268	0.82%
2021/12/14	70	26.31	34	26.84	25.00	36	4,187	0.86%
2021/12/13	25	25.66	30	26.07	26.30	-5	3,695	-0.14%
2021/12/10	20	24.35	41	24.89	24.35	-21	3,419	-0.61%
2021/12/09	3	24.75	26	24.88	24.05	-23	3,291	-0.70%
2021/12/08	10	24.00	0	0.00	23.85	10	3,110	0.32%
2021/12/07	0	0.00	5	23.80	23.80	-5	3,081	-0.16%
2021/12/06	28	23.98	0	24.10	24.00	28	3,055	0.92%
2021/12/03	0.2	24.05	0	0.00	24.10	0.2	2,991	0.01%
2021/12/02	18	24.36	3	25.07	24.40	15	2,940	0.51%
2021/12/01	15.2	23.95	3	23.87	24.65	12.2	2,810	0.43%
2021/11/30	30	26.03	36	26.24	24.70	-6	2,731	-0.22%
2021/11/29	5.3	24.41	1.7	24.75	24.60	3.6	2,470	0.15%
2021/11/26	0	0.00	0	22.70	22.65	0	2,288	0.00%
2021/11/23	1	24.25	3	23.82	23.55	-2	2,228	-0.09%
2021/11/22	4	24.20	1	24.10	24.20	3	2,179	0.14%
2021/11/19	0	0.00	1	23.40	23.40	-1	2,108	-0.05%
2021/11/17	0	0.00	1	24.05	23.95	-1	1,886	-0.05%
2021/11/16	13	25.16	11	25.03	24.30	2	1,805	0.11%
2021/11/15	5	24.80	2.2	24.58	24.75	2.8	1,685	0.17%
2021/11/12	0.5	23.20	0	0.00	23.25	0.5	1,553	0.03%
2021/11/11	0	0.00	1	23.75	23.65	-1	1,507	-0.07%
2021/11/10	7	24.40	22	24.96	24.30	-15	1,418	-1.06%
2021/11/09	3	22.80	0	0.00	23.40	3	1,132	0.26%
2021/11/08	0	23.90	2	23.90	23.15	-2	1,083	-0.18%
2021/11/05	0	0.00	4	23.13	22.80	-4	1,002	-0.40%
2021/11/04	2	22.00	3	22.80	22.70	-1	905	-0.11%
2021/11/03	11	22.50	5	22.51	21.70	6	786	0.76%
2021/11/01	1	21.00	0	0.00	21.20	1	536	0.19%
2021/10/28	1	22.40	1	21.65	21.35	0	509	0.00%
2021/10/27	1	20.55	0	0.00	21.35	1	364	0.27%
2021/10/21	0.1	19.00	0	0.00	19.05	0.1	282	0.03%
2021/10/20	0.1	19.00	0	0.00	19.00	0.1	287	0.02%
2021/08/26	0	0.00	10	19.30	19.15	-10	437	-2.28%
2021/08/24	0.1	18.45	0	0.00	18.45	0.1	439	0.02%
2021/08/18	0	18.20	1	18.35	18.40	-1	446	-0.22%
2021/08/05	5	20.55	0	0.00	20.45	5	489	1.02%
2021/07/28	3	19.95	0	0.00	19.95	3	565	0.53%
2021/07/19	1	20.80	0	0.00	20.95	1	875	0.11%
2021/07/16	2	21.30	0	0.00	21.30	2	911	0.22%
2021/07/13	0	20.60	0	0.00	20.65	0	926	0.00%
2021/07/01	0	0.00	2	20.70	20.75	-2	1,149	-0.17%
2021/06/28	0	0.00	9	20.83	20.90	-9	1,194	-0.75%
2021/06/15	0	0.00	2	20.80	20.85	-2	1,262	-0.16%
2021/06/11	0	0.00	0	20.70	20.65	0	1,280	0.00%
2021/06/10	1	20.80	0	0.00	20.70	1	1,288	0.08%
2021/06/02	0	21.40	0	0.00	21.05	0	1,323	0.00%
2021/05/28	0.2	20.80	0	0.00	20.90	0.2	1,360	0.01%
2021/05/18	2	19.70	0	0.00	20.25	2	1,419	0.14%
2021/05/17	0	0.00	1	18.90	19.05	-1	1,418	-0.07%
2021/05/14	2	19.55	0	0.00	19.60	2	1,400	0.14%
2021/05/12	3	19.50	5	20.30	19.50	-2	1,387	-0.14%
2021/05/11	0	21.25	0	0.00	20.90	0	1,371	0.00%
2021/05/04	10	21.60	0	0.00	21.60	10	1,336	0.75%
2021/05/03	12	23.29	0	0.00	23.00	12	1,293	0.93%
2021/04/29	3	25.30	20	25.15	25.35	-17	1,231	-1.38%
2021/04/28	0	0.00	5	25.70	25.70	-5	1,172	-0.43%
2021/04/22	60	24.75	0	0.00	24.05	60	1,096	5.47%
2021/04/21	11	24.67	0	0.00	24.80	11	1,072	1.03%
2021/04/20	5	24.66	0	0.00	24.60	5	1,069	0.47%
2021/04/19	0	0.00	0.2	24.25	24.50	-0.2	1,082	-0.01%
2021/04/16	1	24.30	0	0.00	24.30	1	1,088	0.09%
2021/04/14	6	23.38	2	23.45	23.60	4	1,164	0.34%
2021/04/13	1	24.70	0	0.00	24.15	1	1,327	0.08%
2021/04/09	1	25.30	0	0.00	24.95	1	1,371	0.07%
2021/04/08	4	25.33	7	25.33	25.30	-3	1,351	-0.22%
2021/04/01	0.1	24.45	0	0.00	24.50	0.1	1,335	0.00%
2021/03/30	0	0.00	1	24.20	24.25	-1	1,413	-0.07%
2021/03/23	5	24.05	0	0.00	24.00	5	1,504	0.33%
2021/03/22	5	24.10	0	0.00	24.05	5	1,527	0.33%
2021/03/19	0	24.10	0	0.00	24.20	0	1,538	0.00%
2021/03/16	0	23.80	0	0.00	24.00	0	1,618	0.00%
2021/03/15	1	24.00	0	23.70	23.95	1	1,694	0.06%
2021/03/04	0	0.00	3	23.67	23.85	-3	2,751	-0.11%
2021/02/24	1	23.45	0	0.00	23.45	1	2,895	0.03%
2021/02/23	0	0.00	1	23.75	23.75	-1	2,900	-0.03%
2021/02/22	0	23.95	1	23.80	23.85	-1	2,904	-0.03%
2021/02/18	1	23.20	0	0.00	23.40	1	3,091	0.03%
2021/02/17	1	22.80	0	0.00	22.80	1	3,214	0.03%
2021/02/04	2	22.65	0	0.00	22.60	2	3,206	0.06%
2021/02/03	1	22.90	0	0.00	22.85	1	3,219	0.03%
2021/01/27	0	22.80	0	0.00	22.95	0	3,201	0.00%
2021/01/26	0	0.00	3	22.95	22.55	-3	3,194	-0.09%
2021/01/18	0	0.00	5	23.30	23.45	-5	3,110	-0.16%
2021/01/15	1	24.10	0	0.00	24.05	1	3,092	0.03%
2021/01/13	4	24.53	0	0.00	24.50	4	3,056	0.13%
2021/01/12	4	24.50	3	24.55	24.45	1	3,040	0.03%
2021/01/11	2	25.10	7	24.90	24.95	-5	3,013	-0.17%
2021/01/08	3	25.12	1	25.10	25.25	2	2,993	0.07%
2021/01/07	7	26.25	1	25.60	25.65	6	2,960	0.20%
2021/01/06	41	26.10	46	25.71	25.75	-5	2,891	-0.17%
2021/01/05	7	25.37	2	25.20	25.05	5	2,684	0.19%
2021/01/04	0	0.00	0	24.97	25.00	0	2,605	0.00%
2020/12/25	8	25.17	39.1	25.42	25.65	-31.1	2,465	-1.26%
2020/12/24	0	0.00	2	24.20	24.75	-2	2,393	-0.08%
2020/12/23	1	24.10	0	0.00	23.85	1	2,355	0.04%
2020/12/21	1	24.40	0	0.00	24.40	1	2,329	0.04%
2020/12/17	16	24.58	0	0.00	24.60	16	2,279	0.70%
2020/12/16	25	24.92	0	0.00	24.90	25	2,251	1.11%
2020/12/11	0.1	25.20	0	0.00	25.20	0.1	2,198	0.00%
2020/12/09	0	0.00	4	26.34	26.50	-4	2,095	-0.19%
2020/12/08	3	26.40	2	26.80	26.95	1	2,015	0.05%
2020/12/07	0	0.00	17	25.72	25.85	-17	1,726	-0.98%
2020/12/04	1	25.50	21	25.43	25.50	-20	1,540	-1.30%
2020/12/03	6	24.95	0	0.00	25.20	6	1,419	0.42%
2020/12/02	25	24.17	56	24.17	25.30	-31	1,241	-2.50%
2020/11/30	30	23.20	0	0.00	23.00	30	978	3.06%
2020/11/26	1	22.70	15	22.70	22.65	-14	937	-1.49%
2020/11/25	0.1	22.85	31	23.05	22.65	-30.9	923	-3.35%
2020/11/24	2	23.10	14	22.85	22.90	-12	886	-1.35%
2020/11/23	0	0.00	20	22.59	22.40	-20	782	-2.55%
2020/11/19	0	0.00	10	22.45	22.20	-10	772	-1.29%
2020/11/17	91	22.42	0	0.00	22.20	91	737	12.34%
2020/11/16	20	22.80	0	0.00	22.80	20	564	3.55%
2020/10/28	0	0.00	1	20.90	20.75	-1	446	-0.22%
2020/10/14	0	0.00	6	21.10	21.40	-6	477	-1.26%
2020/10/05	0	20.65	0	0.00	20.65	0	512	0.00%
2020/09/25	0	19.80	0	0.00	19.80	0	624	0.00%
2020/09/24	0.1	20.45	0	0.00	20.45	0.1	624	0.01%
2020/09/23	3	21.05	0	0.00	21.05	3	626	0.48%
2020/09/22	2	21.40	0	0.00	21.40	2	632	0.32%
2020/09/21	0	21.50	0	0.00	21.65	0	683	0.00%
2020/09/18	0	0.00	5	22.00	21.85	-5	686	-0.73%
2020/09/17	5	21.85	0	0.00	21.85	5	681	0.73%
2020/09/16	0	0.00	2	22.20	22.10	-2	698	-0.29%
2020/09/10	2.1	22.40	0	0.00	22.55	2.1	839	0.25%
2020/09/04	1	22.20	1	22.50	22.30	0	886	0.00%
2020/09/03	0	0.00	11	22.97	22.55	-11	889	-1.24%
2020/08/26	0	0.00	1	22.40	22.50	-1	898	-0.11%
2020/08/25	0	0.00	11	22.20	22.25	-11	886	-1.24%
2020/08/21	0	0.00	1	21.50	21.45	-1	878	-0.11%
2020/08/20	0	0.00	1	21.35	20.95	-1	872	-0.11%
2020/08/19	0	0.00	4	22.25	22.00	-4	863	-0.46%
2020/08/17	0	0.00	6	22.11	22.20	-6	857	-0.70%
2020/08/14	0	0.00	1	21.70	21.95	-1	858	-0.12%
2020/08/13	6	21.53	0	0.00	21.50	6	856	0.70%
2020/08/12	13	21.84	0	0.00	21.75	13	855	1.52%
2020/08/11	24	22.08	0	0.00	21.95	24	860	2.79%
2020/08/10	2	22.20	0	0.00	22.25	2	862	0.23%
2020/08/04	12	22.20	13	22.13	21.95	-1	871	-0.11%
2020/08/03	0	0.00	2	21.75	21.45	-2	865	-0.23%
2020/07/31	0	0.00	3	21.50	21.40	-3	871	-0.34%
2020/07/20	0	0.00	3	21.60	21.80	-3	1,076	-0.28%
2020/07/17	11	21.69	0	0.00	21.60	11	1,082	1.02%
2020/07/13	1	22.80	0	0.00	22.75	1	1,085	0.09%
2020/07/08	0	0.00	0.9	23.50	23.50	-0.9	1,085	-0.08%
2020/07/07	0	0.00	1	22.90	23.55	-1	1,076	-0.09%
2020/06/30	0	0.00	2	23.00	22.30	-2	1,028	-0.19%
2020/06/22	4	22.50	4	23.00	22.55	0	1,025	0.00%
2020/06/19	3	22.95	13	22.85	22.95	-10	1,022	-0.98%
2020/06/17	0.1	22.00	0	0.00	22.05	0.1	974	0.01%
2020/06/11	0	0.00	10	21.20	20.80	-10	925	-1.08%
2020/06/09	15	22.08	5	21.60	21.60	10	963	1.04%
2020/05/11	0	0.00	2	20.65	20.70	-2	1,124	-0.18%
2020/05/08	0	0.00	1	20.90	20.75	-1	1,129	-0.09%
2020/05/06	3	21.07	0	0.00	20.90	3	1,150	0.26%
2020/05/05	13	22.83	3	23.80	21.60	10	1,185	0.84%
2020/05/04	0	0.00	7	22.01	22.05	-7	1,084	-0.65%
2020/04/30	1	20.15	1	20.15	20.05	0	1,088	0.00%
2020/04/29	3	20.15	0	0.00	20.10	3	1,126	0.27%
2020/04/28	0	0.00	3	19.80	19.90	-3	1,143	-0.26%
2020/04/22	3	19.05	0	0.00	18.95	3	1,195	0.25%
2020/04/20	0	0.00	1	19.60	19.65	-1	1,217	-0.08%
2020/04/15	2	19.63	1	19.80	19.60	1	1,266	0.08%
2020/04/14	1	19.45	0	0.00	19.40	1	1,320	0.08%
2020/04/13	1	19.30	0	0.00	19.05	1	1,447	0.07%
2020/04/10	0	0.00	3	18.85	18.80	-3	1,489	-0.20%
2020/04/09	1	19.05	0	0.00	18.90	1	1,525	0.07%
2020/04/08	1	18.45	0	0.00	19.05	1	1,695	0.06%
2020/04/07	1	17.95	1	18.40	18.30	0	1,870	0.00%
2020/04/06	1	17.60	0	0.00	17.70	1	2,046	0.05%
2020/04/01	1	17.60	0	0.00	17.65	1	2,423	0.04%
2020/03/24	0	0.00	2	16.15	16.10	-2	3,324	-0.06%
2020/03/20	2	15.23	2	15.65	15.70	0	4,131	0.00%
2020/03/19	1	14.90	1	15.00	14.70	0	4,153	0.00%
2020/03/18	1	17.30	2	16.50	16.30	-1	4,149	-0.02%
2020/03/13	0	0.00	3	20.60	20.90	-3	4,147	-0.07%
2020/03/12	0	0.00	3	22.95	22.85	-3	4,180	-0.07%
2020/03/06	0	0.00	1	23.35	23.35	-1	4,135	-0.02%
2020/03/05	0	0.00	2	23.60	23.65	-2	4,133	-0.05%
2020/03/04	1	23.60	0	0.00	23.65	1	4,127	0.02%
2020/03/02	4	23.60	0	0.00	23.75	4	4,115	0.10%
2020/02/21	0.2	23.70	0	0.00	23.70	0.2	4,041	0.00%
2020/02/20	2	23.80	0	0.00	23.85	2	4,038	0.05%
2020/02/13	0	0.00	6	23.98	23.80	-6	4,026	-0.15%
2020/02/07	0	0.00	13	23.65	23.50	-13	3,961	-0.33%
2020/02/06	0	0.00	3	25.00	23.95	-3	3,951	-0.08%
2020/02/05	1	23.20	2	23.28	23.15	-1	3,892	-0.03%
2020/02/04	7	23.58	3	23.52	23.40	4	3,884	0.10%
2020/02/03	2	21.23	0	0.00	23.25	2	3,826	0.05%
2020/01/30	1	20.85	2	21.20	20.85	-1	3,758	-0.03%
2020/01/20	0.2	23.15	1	23.20	23.15	-0.8	3,726	-0.02%
2020/01/17	2	23.40	0	0.00	23.30	2	3,722	0.05%
2020/01/16	0	23.15	0	0.00	23.15	0	3,709	0.00%
2020/01/15	5	23.50	0	0.00	23.25	5	3,700	0.14%
2020/01/13	3	23.20	3	23.13	23.05	0	3,665	0.00%
2020/01/09	3	23.55	0	0.00	23.10	3	3,636	0.08%
2020/01/08	0	0.00	3	23.35	23.05	-3	3,611	-0.08%
2020/01/07	6	24.00	2	24.00	24.25	4	3,551	0.11%
2020/01/03	2	27.80	0	0.00	27.60	2	3,366	0.06%
2020/01/02	5	28.26	5	27.99	28.65	0	3,327	0.00%
2019/12/31	22	28.17	1	28.00	28.00	21	3,141	0.67%
2019/12/30	16	28.87	1	29.20	28.30	15	2,951	0.51%
2019/12/27	33	28.93	18	29.01	29.05	15	2,759	0.54%
2019/12/26	4	28.00	0	0.00	28.10	4	2,379	0.17%
2019/12/25	15	27.99	0	0.00	27.95	15	2,289	0.66%
2019/12/24	11.1	28.06	0	0.00	28.05	11.1	2,197	0.50%
2019/12/23	22	28.17	20	28.01	28.20	2	2,095	0.10%
2019/12/20	21	27.53	2	27.50	27.55	19	1,878	1.01%
2019/12/19	13	27.92	5	28.06	27.70	8	1,677	0.48%
2019/12/18	81	28.16	44.8	28.23	27.90	36.2	1,398	2.59%
2019/12/17	1	27.35	0	0.00	27.35	1	601	0.17%
2019/12/16	20	24.90	0	0.00	24.90	20	586	3.41%
2019/12/13	10	22.65	0	0.00	22.65	10	541	1.85%
2019/12/12	7	20.54	0	0.00	20.60	7	524	1.33%
2019/12/09	1	20.35	0	0.00	20.20	1	464	0.22%
2019/12/05	1	19.75	0	0.00	19.85	1	397	0.25%
2019/11/25	1	19.00	0	0.00	18.95	1	385	0.26%
2019/10/24	0.1	18.45	0	0.00	18.45	0.1	534	0.01%
2019/10/23	1	18.45	0	0.00	18.45	1	564	0.17%
2019/10/15	0	0.00	1	18.55	18.55	-1	587	-0.17%
2019/10/01	0	19.00	0	0.00	19.10	0	668	0.00%
2019/09/12	0	0.00	20	19.40	19.40	-20	691	-2.89%
2019/09/06	0	0.00	1	19.55	19.50	-1	696	-0.14%
2019/09/05	0	0.00	10	19.30	19.25	-10	684	-1.46%
2019/08/20	0	0.00	1	19.05	19.05	-1	799	-0.13%
2019/08/19	1	19.15	0	0.00	19.20	1	801	0.12%
2019/08/14	0.1	19.00	1	19.10	19.00	-0.9	823	-0.11%
2019/08/13	1	18.95	0	0.00	19.00	1	834	0.12%
2019/08/07	0	0.00	17	19.10	19.10	-17	864	-1.97%
2019/08/06	0	0.00	9	19.32	19.00	-9	871	-1.03%
2019/08/05	0	0.00	5	19.20	19.25	-5	884	-0.57%
2019/08/02	1	19.95	0	0.00	19.85	1	890	0.11%
2019/08/01	0	0.00	1	20.30	20.30	-1	900	-0.11%
2019/07/30	10	20.60	0	0.00	20.40	10	951	1.05%
2019/07/29	35	20.90	0	0.00	20.75	35	950	3.68%
2019/07/26	16	20.97	1	21.10	21.15	15	942	1.59%
2019/07/25	1	20.60	2	20.65	20.95	-1	877	-0.11%
2019/07/09	1	20.85	0	0.00	20.80	1	1,082	0.09%
2019/07/01	0	0.00	1	20.85	20.70	-1	1,145	-0.09%
2019/06/27	1	20.70	0	0.00	20.70	1	1,200	0.08%
2019/05/30	5	21.16	0	0.00	20.95	5	1,779	0.28%
2019/05/23	0	0.00	4	20.70	20.65	-4	1,754	-0.23%
2019/05/22	0	0.00	1	21.05	20.85	-1	1,752	-0.06%
2019/05/20	1	20.10	0	0.00	20.60	1	1,756	0.06%
2019/05/09	0.1	20.95	0	0.00	21.10	0.1	1,747	0.01%
2019/05/08	0	0.00	1	21.50	21.30	-1	1,731	-0.06%
2019/05/03	0	0.00	7	21.40	21.35	-7	1,700	-0.41%
2019/05/02	2	21.50	0	0.00	21.35	2	1,695	0.12%
2019/04/26	1	21.30	1	21.05	21.05	0	1,683	0.00%
2019/04/23	0	0.00	10	22.10	21.65	-10	1,749	-0.57%
2019/04/18	10	21.30	20	20.95	20.95	-10	1,708	-0.59%
2019/04/17	10	21.70	0	0.00	21.70	10	1,707	0.59%
2019/04/16	0	0.00	10	21.20	21.50	-10	1,776	-0.56%
2019/04/09	10.1	21.20	0	0.00	21.25	10.1	1,697	0.59%
2019/04/01	1	21.70	0	0.00	21.70	1	1,609	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%
2019/03/21	20.1	21.95	10	21.85	21.85	10.1	1,510	0.67%
2019/03/20	0	0.00	5	21.60	21.50	-5	1,456	-0.34%
2019/03/19	0	21.40	0	0.00	21.45	0	1,450	0.00%
2019/03/14	0	0.00	2	21.60	21.35	-2	1,437	-0.14%
2019/03/12	0	0.00	2	21.75	21.75	-2	1,573	-0.13%
2019/03/11	4	22.19	3	22.17	22.05	1	1,555	0.06%
2019/03/08	12	22.27	5	21.89	21.90	7	1,542	0.45%
2019/03/07	0	0.00	5	21.55	21.00	-5	1,358	-0.37%
2019/03/06	5	21.80	0	0.00	22.10	5	1,300	0.38%
2019/03/05	0	0.00	1	21.30	21.15	-1	1,266	-0.08%
2019/03/04	1	21.10	0	0.00	21.10	1	1,259	0.08%
2019/02/15	0	21.20	0	0.00	21.35	0	1,202	0.00%
2019/02/12	0.1	21.20	0	0.00	21.30	0.1	1,222	0.01%
2019/01/18	1	20.75	0	0.00	20.85	1	1,364	0.07%
2019/01/17	0	20.95	0	0.00	20.75	0	1,395	0.00%
2019/01/16	0	0.00	1	21.25	21.35	-1	1,342	-0.07%
2019/01/14	2	21.03	1.9	21.13	21.10	0.1	1,281	0.01%
2019/01/09	4	20.68	0	0.00	20.55	4	1,171	0.34%
2019/01/08	1	21.10	2	21.03	20.85	-1	1,145	-0.09%
2018/12/26	0	19.00	0	0.00	18.90	0	1,114	0.00%
2018/12/22	0	19.00	0	0.00	18.85	0	1,115	0.00%
2018/12/17	0.1	19.60	0	0.00	19.50	0.1	1,112	0.01%
2018/12/14	1	19.50	0	0.00	19.55	1	1,112	0.09%
2018/11/21	1	19.90	1	19.75	19.70	0	1,299	0.00%
2018/11/16	0	18.85	0	0.00	18.85	0	1,384	0.00%
2018/11/15	0	0.00	1	19.25	19.05	-1	1,409	-0.07%
2018/11/14	0	19.00	0	0.00	18.95	0	1,456	0.00%
2018/11/13	1	18.45	0	0.00	18.90	1	1,466	0.07%
2018/11/07	1	19.50	0	0.00	19.70	1	1,466	0.07%
2018/11/06	0	0.00	1	19.45	19.45	-1	1,447	-0.07%
2018/11/05	0	17.70	0	0.00	17.70	0	1,381	0.00%
2018/10/26	0	0.00	1	17.20	16.15	-1	1,463	-0.07%
2018/10/11	7	19.00	0	0.00	18.70	7	1,537	0.46%
2018/10/08	0.4	20.80	0	0.00	20.95	0.4	1,539	0.03%
2018/10/05	0	0.00	5	20.05	19.90	-5	1,575	-0.32%
2018/09/14	0	21.50	0	0.00	21.30	0	2,116	0.00%
2018/09/13	2	21.50	0	0.00	21.25	2	2,124	0.09%
2018/08/28	1	22.25	0	0.00	22.05	1	2,504	0.04%
2018/08/23	0	0.00	1	22.99	22.60	-1	2,537	-0.04%
2018/08/21	2	22.60	2	22.05	22.30	0	2,507	0.00%
2018/08/20	1	22.45	13	22.44	22.40	-12	2,490	-0.48%
2018/08/17	1	22.20	5	22.19	22.30	-4	2,444	-0.16%
2018/08/15	0	0.00	1	22.05	22.15	-1	2,410	-0.04%
2018/08/10	0	0.00	2	22.00	21.55	-2	2,328	-0.09%
2018/08/03	0	0.00	3	21.77	21.75	-3	2,312	-0.13%
2018/07/26	0	0.00	2	21.30	21.40	-2	2,336	-0.09%
2018/07/19	1	20.30	0	0.00	20.30	1	2,291	0.04%
2018/07/18	2	20.40	1	20.30	20.40	1	2,323	0.04%
2018/07/17	2	20.18	0	0.00	20.20	2	2,319	0.09%
2018/07/16	2	20.15	0	0.00	20.15	2	2,325	0.09%
2018/07/12	0	0.00	1	21.00	21.05	-1	2,343	-0.04%
2018/07/09	0	0.00	2	21.05	21.15	-2	2,427	-0.08%
2018/07/06	1	21.05	0	0.00	21.00	1	2,443	0.04%
2018/07/04	1	22.00	0	0.00	21.95	1	2,451	0.04%
2018/06/27	1	21.90	0	0.00	21.80	1	2,513	0.04%
2018/06/26	1	21.80	5	22.02	21.80	-4	2,532	-0.16%
2018/06/25	3	22.60	0	0.00	22.15	3	2,532	0.12%
2018/06/22	2	22.53	5	22.50	22.70	-3	2,537	-0.12%
2018/06/21	0	0.00	2	22.60	22.60	-2	2,331	-0.09%
2018/06/20	0	0.00	7	21.95	22.05	-7	2,381	-0.29%
2018/06/15	0	0.00	1	21.90	21.90	-1	2,482	-0.04%
2018/06/14	2	21.75	0	0.00	21.70	2	2,477	0.08%
2018/06/13	0	0.00	1	21.95	21.75	-1	2,438	-0.04%
2018/06/08	1	21.80	3	21.75	21.70	-2	2,431	-0.08%
2018/06/07	1	21.85	0	0.00	21.90	1	2,424	0.04%
2018/06/06	42	23.08	42	22.85	22.55	0	2,333	0.00%
2018/06/05	1	22.20	0	0.00	22.50	1	2,088	0.05%
2018/06/04	1	22.00	7	22.15	21.90	-6	2,089	-0.29%
2018/06/01	0	0.00	2	22.05	22.00	-2	2,044	-0.10%
2018/05/30	2	21.80	2	21.83	21.75	0	1,997	0.00%
2018/05/29	0	0.00	1	21.50	21.70	-1	1,912	-0.05%
2018/05/24	7	21.74	1	21.65	21.60	6	1,911	0.31%
2018/05/23	0	0.00	1	21.10	21.25	-1	1,853	-0.05%
2018/05/21	1	21.05	0	0.00	20.95	1	1,895	0.05%
2018/05/16	2	20.80	0	0.00	20.80	2	1,887	0.11%
2018/04/24	0	0.00	1	20.95	20.90	-1	2,109	-0.05%
2018/04/20	0	0.00	1	21.85	21.85	-1	2,087	-0.05%
2018/04/19	0	0.00	4	22.15	22.00	-4	2,091	-0.19%
2018/04/17	0	0.00	1	21.65	21.70	-1	2,086	-0.05%
2018/04/13	1	22.15	0	0.00	22.10	1	2,076	0.05%
2018/04/11	1	21.90	0	0.00	21.85	1	2,082	0.05%
2018/04/10	1	21.70	0	0.00	21.85	1	2,171	0.05%
2018/04/03	2	21.50	0	0.00	21.70	2	2,251	0.09%
2018/04/02	2	22.00	10	21.95	21.85	-8	2,257	-0.35%
2018/03/31	0	0.00	1	22.10	21.80	-1	2,292	-0.04%
2018/03/28	0	0.00	1	21.65	21.60	-1	2,299	-0.04%
2018/03/26	6	21.77	0	0.00	21.65	6	2,474	0.24%
2018/03/23	8	21.26	3	21.30	21.55	5	2,411	0.21%
2018/03/21	0	0.00	5	21.30	21.25	-5	2,243	-0.22%
2018/03/20	0	0.00	1	21.40	21.20	-1	2,306	-0.04%
2018/03/19	0	0.00	1	21.35	21.10	-1	2,327	-0.04%
2018/03/16	0	0.00	1	21.25	21.25	-1	2,370	-0.04%
2018/03/14	5	21.05	4	21.25	21.25	1	2,641	0.04%
2018/03/12	5	20.80	0	0.00	20.80	5	2,834	0.18%
2018/03/09	0	0.00	2	20.75	20.75	-2	3,059	-0.07%
2018/03/08	4	20.85	0	0.00	20.60	4	3,476	0.12%
2018/02/06	1	19.80	0	0.00	18.75	1	5,149	0.02%
2018/02/05	8	20.39	20	20.45	20.55	-12	5,268	-0.23%
2018/02/02	1	20.90	0	0.00	21.00	1	5,607	0.02%
2018/02/01	1	21.00	4	21.00	20.95	-3	6,077	-0.05%
2018/01/31	1	20.95	0	0.00	20.95	1	6,126	0.02%
2018/01/30	3	21.10	2	21.20	21.05	1	6,141	0.02%
2018/01/29	2	21.15	0	0.00	21.15	2	6,155	0.03%
2018/01/25	10	21.43	5	21.20	21.10	5	6,342	0.08%
2018/01/24	0	0.00	3	21.35	21.35	-3	6,422	-0.05%
2018/01/23	5	21.80	10	21.60	21.40	-5	6,422	-0.08%
2018/01/22	3	21.70	0	0.00	21.60	3	6,421	0.05%
2018/01/18	2	21.75	0	0.00	21.90	2	6,343	0.03%
2018/01/17	5	21.60	0	0.00	21.55	5	6,317	0.08%
2018/01/09	0	0.00	17	21.54	21.55	-17	6,639	-0.26%
2018/01/08	0	0.00	1	22.00	21.80	-1	6,626	-0.02%
2018/01/04	10	22.10	6	22.27	22.25	4	6,572	0.06%
2018/01/03	5	21.95	1	22.00	21.95	4	6,478	0.06%
2018/01/02	0	0.00	3	21.62	21.65	-3	6,402	-0.05%