毅嘉 (2402)-凱基-中壢券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
33.30
漲跌
▼0.20
漲幅
-0.60%
成交量
2,908張
產業
上市電子零組件類股
322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

毅嘉 (2402)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	33.40	1	33.30	33.30	1	4,889	0.02%
2024/05/02	1	33.65	0	0.00	33.50	1	4,872	0.02%
2024/04/30	3	33.25	5	33.13	33.20	-2	4,852	-0.04%
2024/04/29	11	32.54	0	0.00	32.40	11	4,831	0.23%
2024/04/25	1	32.15	21	32.16	32.10	-20	4,830	-0.41%
2024/04/24	0	0.00	230	32.30	32.10	-230	4,832	-4.76%	大賣/鉅額交易
2024/04/22	6	31.88	1	32.25	31.85	5	4,827	0.10%
2024/04/19	13	32.56	7	33.17	32.90	6	4,760	0.13%
2024/04/18	11	33.96	0	0.00	33.80	11	4,644	0.24%
2024/04/17	21	33.94	0	0.00	33.70	21	4,647	0.45%
2024/04/16	16	34.73	10	34.10	33.90	6	4,692	0.13%
2024/04/15	0	34.85	0	0.00	34.85	0	4,585	0.00%
2024/04/12	6	35.10	0	0.00	35.05	6	4,552	0.13%
2024/04/11	13	35.00	0	0.00	34.80	13	4,591	0.28%
2024/04/10	13	35.18	2	35.18	35.00	11	4,600	0.24%
2024/04/09	74	36.04	3	36.95	35.45	71	4,557	1.56%
2024/04/08	125	36.19	6	36.36	36.35	119	4,245	2.80%	大買/鉅額交易
2024/04/03	2	35.70	3.1	35.86	35.65	-1.1	4,116	-0.03%
2024/04/02	7	35.30	13	35.73	35.60	-6	4,039	-0.15%
2024/04/01	2	35.50	20	36.41	35.95	-18	3,891	-0.46%
2024/03/29	12	34.95	10	35.07	35.15	2	4,142	0.05%
2024/03/28	2	34.88	5	34.92	34.95	-3	4,241	-0.07%
2024/03/27	0	0.00	1	33.25	33.60	-1	4,325	-0.02%
2024/03/26	5	33.89	0	0.00	33.40	5	4,336	0.12%
2024/03/25	12	34.03	2.1	34.16	34.20	9.9	4,338	0.23%
2024/03/22	0	0.00	2	34.00	34.10	-2	4,448	-0.04%
2024/03/21	3	33.90	3	33.90	33.90	0	4,570	0.00%
2024/03/20	0	0.00	2	33.65	33.90	-2	4,734	-0.04%
2024/03/19	3	33.38	2	33.40	33.30	1	5,103	0.02%
2024/03/18	2	33.23	0.2	33.60	33.45	1.8	5,337	0.03%
2024/03/15	2	33.50	2.5	33.58	33.30	-0.5	6,059	-0.01%
2024/03/14	2	33.48	4	33.63	33.50	-2	6,620	-0.03%
2024/03/12	0	0.00	2	34.45	34.50	-2	6,883	-0.03%
2024/03/11	2	33.80	1	33.70	33.70	1	7,008	0.01%
2024/03/08	8	33.97	6	33.80	33.70	2	7,041	0.03%
2024/03/07	4	34.54	0	0.00	34.25	4	7,065	0.06%
2024/03/06	1	34.90	0	0.00	34.85	1	7,354	0.01%
2024/03/05	8	35.15	13	35.14	35.10	-5	7,446	-0.07%
2024/03/04	26	35.36	41	35.49	35.40	-15	7,491	-0.20%
2024/03/01	2	34.28	0	0.00	34.10	2	7,620	0.03%
2024/02/29	20	34.74	0	0.00	34.65	20	7,631	0.26%
2024/02/27	25	35.50	17	35.86	35.10	8	7,625	0.10%
2024/02/26	7	35.34	6	35.63	35.45	1	7,508	0.01%
2024/02/23	18.1	34.93	1	35.45	34.60	17.1	7,567	0.23%
2024/02/22	9	35.51	26	35.58	35.30	-17	7,786	-0.22%
2024/02/21	9.1	35.26	5	35.60	35.10	4.1	8,184	0.05%
2024/02/20	21	35.61	6	35.44	35.30	15	8,822	0.17%
2024/02/19	19	35.90	10	36.03	35.65	9	9,151	0.10%
2024/02/16	2	35.25	11	35.36	35.80	-9	9,285	-0.10%
2024/02/15	10	34.43	1	34.00	34.50	9	9,842	0.09%
2024/02/05	11	34.53	0	0.00	34.00	11	10,386	0.11%
2024/02/02	1	34.60	0	0.00	34.40	1	10,466	0.01%
2024/02/01	0	0.00	1	33.85	33.75	-1	10,374	-0.01%
2024/01/30	14	34.38	36	34.44	34.30	-22	10,438	-0.21%
2024/01/29	4	34.51	6	34.60	34.60	-2	10,443	-0.02%
2024/01/25	5	34.11	0	0.00	33.85	5	10,509	0.05%
2024/01/24	2	34.50	0	0.00	34.20	2	10,554	0.02%
2024/01/23	12	34.22	0	0.00	34.25	12	10,619	0.11%
2024/01/22	0	0.00	2	34.00	34.05	-2	10,641	-0.02%
2024/01/18	6	33.52	2	32.85	32.85	4	10,777	0.04%
2024/01/17	17	33.46	5	33.44	33.20	12	10,847	0.11%
2024/01/16	1	34.00	2	34.05	33.95	-1	10,913	-0.01%
2024/01/15	4	33.59	5	33.85	33.95	-1	11,261	-0.01%
2024/01/12	10	33.65	0	0.00	33.55	10	11,335	0.09%
2024/01/11	15	33.92	5	34.05	33.90	10	11,418	0.09%
2024/01/10	10	33.62	7	33.47	34.00	3	11,567	0.03%
2024/01/09	7	34.21	121	34.18	34.20	-114	11,610	-0.98%	大賣/鉅額交易
2024/01/08	1.1	35.39	21	35.07	35.05	-19.9	11,579	-0.17%
2024/01/05	0	0.00	10	35.80	35.45	-10	11,684	-0.09%
2024/01/04	4	35.46	1	35.55	35.30	3	11,679	0.03%
2024/01/03	3	35.43	2	35.55	35.35	1	11,787	0.01%
2024/01/02	5	35.76	2	35.85	35.70	3	11,826	0.03%
2023/12/29	1	35.75	0	0.00	35.70	1	11,860	0.01%
2023/12/28	2	36.18	0	0.00	35.70	2	11,911	0.02%
2023/12/27	11	36.03	1	36.15	35.95	10	12,140	0.08%
2023/12/26	38	36.67	30	37.07	36.30	8	12,336	0.06%
2023/12/25	5	36.66	4	36.62	36.25	1	12,057	0.01%
2023/12/22	7	35.44	7	35.81	35.70	0	11,921	0.00%
2023/12/21	1	34.75	0	0.00	34.75	1	11,818	0.01%
2023/12/20	1	35.30	0	0.00	35.20	1	11,894	0.01%
2023/12/19	1	35.10	18	35.23	35.05	-17	11,985	-0.14%
2023/12/18	8	37.06	11	37.15	36.40	-3	11,987	-0.03%
2023/12/15	11	37.05	97	36.77	36.60	-86	12,010	-0.72%
2023/12/14	71	37.47	18	37.53	37.40	53	12,048	0.44%
2023/12/13	13	36.89	84	36.80	36.20	-71	11,857	-0.60%
2023/12/12	32	37.03	76	37.58	37.25	-44	11,840	-0.37%
2023/12/11	144	37.37	31	37.07	36.80	113	11,383	0.99%	大買/鉅額交易
2023/12/08	1	36.05	7	36.34	35.85	-6	11,044	-0.05%
2023/12/07	16	36.48	15	36.24	35.70	1	11,208	0.01%
2023/12/06	19	36.28	10	35.92	36.25	9	11,327	0.08%
2023/12/05	5	34.96	3	34.90	34.85	2	11,773	0.02%
2023/12/04	51	35.69	5	35.66	35.30	46	12,046	0.38%
2023/12/01	9	36.32	4	36.45	36.45	5	12,302	0.04%
2023/11/30	6	35.41	4	35.45	35.85	2	12,638	0.02%
2023/11/29	4	36.05	1	36.50	35.60	3	14,290	0.02%
2023/11/28	14	35.90	5	36.19	36.10	9	16,522	0.05%
2023/11/27	3	35.12	0	0.00	34.55	3	18,845	0.02%
2023/11/24	4	35.33	6	35.38	35.40	-2	19,804	-0.01%
2023/11/22	14	36.19	81	36.33	36.15	-67	20,293	-0.33%
2023/11/21	29	36.55	10.3	36.48	36.35	18.7	20,368	0.09%
2023/11/20	103.1	36.54	12.1	36.81	36.60	91	20,319	0.45%	大買/
2023/11/17	22.2	36.15	17	35.93	36.00	5.2	20,059	0.03%
2023/11/16	18	34.77	14.1	35.05	34.70	3.9	19,517	0.02%
2023/11/15	10.1	34.46	0.1	34.10	33.95	10	19,319	0.05%
2023/11/14	30.1	34.34	10	34.35	34.50	20.1	19,673	0.10%
2023/11/13	24	35.70	12	35.71	35.45	12	19,395	0.06%
2023/11/09	3	32.38	1	32.35	32.40	2	19,308	0.01%
2023/11/08	2	32.85	0	0.00	32.75	2	19,454	0.01%
2023/11/07	0	0.00	1	32.95	32.95	-1	19,741	-0.01%
2023/11/03	3	33.32	6	33.64	32.80	-3	20,326	-0.01%
2023/11/02	16	32.71	10	32.95	32.85	6	20,519	0.03%
2023/11/01	1	32.45	9	32.51	32.55	-8	20,707	-0.04%
2023/10/31	8	33.04	3	33.30	32.60	5	20,984	0.02%
2023/10/30	1	34.00	0	0.00	34.00	1	21,817	0.00%
2023/10/27	2	33.75	0	0.00	33.85	2	22,135	0.01%
2023/10/26	17	34.49	2	34.43	34.00	15	22,498	0.07%
2023/10/25	6	35.63	4	35.45	35.40	2	22,754	0.01%
2023/10/24	10	35.19	2	35.28	35.50	8	22,794	0.04%
2023/10/23	21	35.94	6	35.47	34.95	15	22,825	0.07%
2023/10/20	2	34.18	27	34.09	34.55	-25	22,581	-0.11%
2023/10/19	8	34.83	26	34.89	34.95	-18	22,606	-0.08%
2023/10/18	11	35.04	12	35.00	35.15	-1	22,640	0.00%
2023/10/17	13	36.29	0	0.00	35.95	13	22,734	0.06%
2023/10/16	2	36.80	8	36.53	36.45	-6	22,783	-0.03%
2023/10/13	5	37.79	4	37.88	37.10	1	23,006	0.00%
2023/10/12	4	37.83	7	37.78	37.90	-3	23,212	-0.01%
2023/10/11	31	38.05	17	38.08	37.40	14	23,273	0.06%
2023/10/06	7	38.64	4	39.33	38.50	3	23,294	0.01%
2023/10/05	3	39.53	0	0.00	39.20	3	23,358	0.01%
2023/10/04	13	39.30	7	39.20	39.20	6	23,520	0.03%
2023/10/03	44	40.64	22.1	40.99	39.95	21.9	23,585	0.09%
2023/10/02	37	41.50	18	41.05	41.10	19	23,642	0.08%
2023/09/28	20	40.48	16	40.71	40.25	4	23,908	0.02%
2023/09/27	14	39.17	31.1	39.02	39.60	-17.1	25,294	-0.07%
2023/09/26	43	39.68	7	39.31	39.10	36	25,951	0.14%
2023/09/25	17	39.75	4	39.76	40.10	13	26,339	0.05%
2023/09/22	23	39.32	1	39.15	39.05	22	26,473	0.08%
2023/09/21	28	38.58	31.1	38.67	38.70	-3.1	26,444	-0.01%
2023/09/20	21	39.74	99	39.60	39.40	-78	26,393	-0.30%
2023/09/19	9.1	40.55	11.2	40.51	40.25	-2.1	26,360	-0.01%
2023/09/18	47	41.34	2	40.90	41.00	45	26,212	0.17%
2023/09/15	37	41.97	16	42.26	42.25	21	26,097	0.08%
2023/09/14	90	42.06	30	41.71	41.65	60	25,945	0.23%
2023/09/13	9	41.72	7.1	41.79	41.70	1.9	25,774	0.01%
2023/09/12	12.3	42.11	15	41.91	41.70	-2.7	25,605	-0.01%
2023/09/11	13	42.42	28.8	42.84	41.85	-15.8	25,420	-0.06%
2023/09/08	30	44.79	37.2	44.47	43.75	-7.2	25,207	-0.03%
2023/09/07	24	44.84	17.1	44.86	44.30	7	24,701	0.03%
2023/09/06	45	45.66	29	45.86	45.30	16	24,540	0.07%
2023/09/05	117.1	46.49	58.1	46.34	45.70	59	24,342	0.24%	大買/
2023/09/04	87.1	46.92	66.9	46.89	47.20	20.2	23,895	0.08%
2023/09/01	345	47.21	457.3	47.42	47.45	-112.3	22,551	-0.50%	大買/大賣/鉅額交易
2023/08/31	217.1	44.74	236.7	46.10	46.95	-19.7	21,357	-0.09%	大買/大賣/
2023/08/30	62.2	40.90	223.7	40.70	42.70	-161.5	19,004	-0.85%	大賣/鉅額交易
2023/08/29	174	39.20	52	39.08	38.85	122	18,203	0.67%	大買/鉅額交易
2023/08/28	24.1	37.81	11	37.83	37.70	13.1	17,945	0.07%
2023/08/25	10	38.02	26	38.27	38.50	-16	17,853	-0.09%
2023/08/24	15	37.25	42	37.15	37.85	-27	17,823	-0.15%
2023/08/23	126	38.11	123	37.48	37.50	3	17,765	0.02%	大買/大賣/
2023/08/22	27	37.42	10	37.06	36.80	17	17,699	0.10%
2023/08/21	26.1	37.46	5	37.16	36.85	21.1	17,862	0.12%
2023/08/18	61	38.69	40	38.97	37.60	21	18,033	0.12%
2023/08/17	36.1	38.20	36	38.73	39.15	0.1	17,727	0.00%
2023/08/16	26	37.39	89.8	37.96	38.20	-63.8	17,444	-0.37%
2023/08/15	17	36.54	16	36.93	36.90	1	17,176	0.01%
2023/08/14	62.5	36.01	9	35.75	35.65	53.5	17,247	0.31%
2023/08/11	17	36.67	26	37.13	36.90	-9	17,764	-0.05%
2023/08/10	60.3	36.17	12	36.05	35.95	48.3	17,667	0.27%
2023/08/09	13	37.28	48.3	37.74	37.50	-35.3	17,490	-0.20%
2023/08/08	35.3	37.30	131	37.50	36.50	-95.7	17,362	-0.55%	大賣/
2023/08/07	24	36.41	26	37.14	37.40	-2	17,270	-0.01%
2023/08/04	46	36.28	59	36.81	37.30	-13	17,126	-0.08%
2023/08/02	253.3	37.17	63.3	36.84	36.35	190	17,159	1.11%	大買/鉅額交易
2023/08/01	11.3	36.76	39	36.69	36.55	-27.8	16,528	-0.17%
2023/07/31	77	36.55	31.1	36.37	35.35	45.9	16,231	0.28%
2023/07/28	20	35.80	15.2	36.29	36.70	4.8	15,898	0.03%
2023/07/27	1	34.90	5	35.34	35.25	-4	15,663	-0.03%
2023/07/26	11	34.62	3	34.95	34.20	8	15,724	0.05%
2023/07/25	4	35.34	4	35.28	35.10	0	16,067	0.00%
2023/07/24	9	34.44	6	34.39	34.55	3	16,068	0.02%
2023/07/21	12	34.86	7	34.96	35.05	5	16,015	0.03%
2023/07/20	17	34.98	65	35.12	35.40	-48	16,035	-0.30%
2023/07/19	49	33.70	41	33.52	33.05	8	15,884	0.05%
2023/07/18	82	35.22	25	34.63	34.25	57	15,900	0.36%
2023/07/17	43	35.47	11	35.47	35.35	32	15,865	0.20%
2023/07/14	2	34.40	9	34.63	34.85	-7	15,878	-0.04%
2023/07/13	21	34.73	13.1	35.36	34.10	7.9	15,907	0.05%
2023/07/12	57	34.85	10	35.05	34.50	47	15,963	0.29%
2023/07/11	37	34.92	65	34.73	35.00	-28	16,501	-0.17%
2023/07/10	17	35.02	13	35.10	35.00	4	16,893	0.02%
2023/07/07	19	35.00	8	35.08	35.05	11	16,944	0.06%
2023/07/06	64	36.15	27	36.38	35.75	37	16,811	0.22%
2023/07/05	129.2	36.43	116	37.08	37.45	13.2	16,687	0.08%	大買/大賣/
2023/07/04	3.2	35.18	65.4	36.20	36.75	-62.2	15,281	-0.41%
2023/07/03	33	33.79	52	33.56	33.45	-19	14,893	-0.13%
2023/06/30	53	32.19	27	32.43	32.70	26	14,563	0.18%
2023/06/29	3	31.05	43	31.35	31.65	-40	14,446	-0.28%
2023/06/28	21	30.95	1	30.86	30.65	20	14,547	0.14%
2023/06/27	20	30.60	16	30.60	30.55	4	14,836	0.03%
2023/06/26	10	30.97	14	30.97	31.00	-4	15,116	-0.03%
2023/06/21	16	31.40	26	31.70	31.65	-10	16,214	-0.06%
2023/06/20	15	31.08	10	31.60	31.50	5	18,262	0.03%
2023/06/19	32	31.24	204	31.42	31.20	-172	19,040	-0.90%	大賣/鉅額交易
2023/06/16	16	31.11	6	31.20	31.05	10	19,681	0.05%
2023/06/15	110	31.26	7	31.24	31.35	103	19,785	0.52%	大買/鉅額交易
2023/06/14	5	31.08	14	31.02	31.00	-9	19,886	-0.05%
2023/06/13	10	31.12	2.5	30.96	30.95	7.5	20,017	0.04%
2023/06/12	38	31.28	104	31.64	30.85	-66	20,322	-0.32%	大賣/
2023/06/09	101.2	30.87	114	31.30	31.60	-12.8	20,295	-0.06%	大買/大賣/
2023/06/08	325	31.04	131	31.46	31.05	194	20,356	0.95%	大買/大賣/鉅額交易
2023/06/07	36	31.39	167	32.24	31.15	-131	20,440	-0.64%	大賣/鉅額交易
2023/06/06	385.1	33.86	200	32.42	31.95	185.1	20,090	0.92%	大買/大賣/鉅額交易
2023/06/05	3	34.60	9	35.21	35.50	-6	18,963	-0.03%
2023/06/02	0	0.00	27	32.21	32.30	-27	18,786	-0.14%
2023/06/01	23	29.14	24	29.29	29.40	-1	18,659	-0.01%
2023/05/31	4	29.20	10	28.97	28.90	-6	18,575	-0.03%
2023/05/30	26	28.68	27	28.98	28.85	-1	18,482	-0.01%
2023/05/29	21.1	27.85	36	28.55	28.70	-14.9	18,362	-0.08%
2023/05/26	31	27.77	6	27.78	27.65	25	18,216	0.14%
2023/05/25	33	28.43	13	28.52	28.20	20	18,100	0.11%
2023/05/24	14	29.41	33	29.49	29.45	-19	17,831	-0.11%
2023/05/23	11	28.63	27	28.79	28.95	-16	17,510	-0.09%
2023/05/22	1	28.15	5	28.02	28.15	-4	17,279	-0.02%
2023/05/19	16	27.47	4	27.35	27.20	12	17,177	0.07%
2023/05/18	25	27.73	5	28.03	27.50	20	17,031	0.12%
2023/05/17	36	28.77	79	28.63	27.95	-43	16,818	-0.26%
2023/05/16	15	29.00	24	29.05	28.65	-9	16,128	-0.06%
2023/05/15	26	28.68	30	28.58	28.25	-4	15,914	-0.03%
2023/05/12	3	28.87	60	28.44	28.90	-57	15,819	-0.36%
2023/05/11	30	27.74	58	27.92	27.60	-28	15,633	-0.18%
2023/05/10	12	28.17	59	28.15	28.70	-47	15,490	-0.30%
2023/05/09	81	28.91	51	28.44	28.30	30	15,422	0.19%
2023/05/08	6	28.73	59	28.59	29.05	-53	15,075	-0.35%
2023/05/05	1	27.40	4	27.48	27.55	-3	14,817	-0.02%
2023/05/04	12	27.23	58	27.35	27.30	-46	14,790	-0.31%
2023/05/03	23	27.52	13	27.82	27.80	10	14,691	0.07%
2023/05/02	10	28.18	3	28.63	27.90	7	14,583	0.05%
2023/04/28	18	28.49	20	28.68	28.35	-2	14,402	-0.01%
2023/04/27	1	28.25	12	28.15	28.35	-11	13,940	-0.08%
2023/04/26	3	27.42	2	27.45	27.45	1	13,822	0.01%
2023/04/25	20	28.19	16	27.59	27.50	4	13,773	0.03%
2023/04/24	1	28.20	19	28.23	28.20	-18	13,620	-0.13%
2023/04/21	26	27.26	28	27.41	27.15	-2	13,523	-0.01%
2023/04/20	37	29.03	21	28.51	28.05	16	13,359	0.12%
2023/04/19	21	28.89	29	28.90	29.15	-8	13,065	-0.06%
2023/04/18	28	27.56	30	27.92	27.55	-2	12,729	-0.02%
2023/04/17	31	27.79	6	27.83	27.80	25	12,594	0.20%
2023/04/14	125	29.58	98	29.19	28.45	27	12,356	0.22%	大買/
2023/04/13	178	28.12	219.3	28.69	28.45	-41.3	11,708	-0.35%	大買/大賣/
2023/04/12	2	27.68	8	27.76	27.90	-6	11,113	-0.05%
2023/04/11	47	27.07	13	27.18	27.30	34	10,935	0.31%
2023/04/10	149	27.45	205	28.02	27.60	-56	10,778	-0.52%	大買/大賣/
2023/04/07	56	26.75	14	26.56	26.75	42	10,380	0.40%
2023/04/06	31	27.27	324	27.21	27.25	-293	10,281	-2.85%	大賣/鉅額交易
2023/03/31	6	26.58	4	26.71	26.65	2	9,952	0.02%
2023/03/30	10	26.60	50	26.55	26.80	-40	9,795	-0.41%
2023/03/29	99	26.44	6	26.74	26.35	93	9,680	0.96%
2023/03/28	120	26.78	65	26.22	26.30	55	9,525	0.58%	大買/
2023/03/27	197	27.43	31	27.65	27.35	166	9,203	1.80%	大買/鉅額交易
2023/03/24	213	27.95	216	28.32	28.00	-3	8,878	-0.03%	大買/大賣/
2023/03/23	197.6	27.58	200	27.17	27.55	-2.5	7,866	-0.03%	大買/大賣/
2023/03/22	117	26.01	80	26.57	26.75	37	5,732	0.65%	大買/
2023/03/21	14	23.38	228	23.70	24.35	-214	4,907	-4.36%	大賣/鉅額交易
2023/03/20	7	21.49	2.1	21.97	22.15	4.9	4,181	0.12%
2023/03/17	38.1	21.50	15.2	21.57	21.55	23	4,058	0.57%
2023/03/16	75.1	21.62	43.1	21.68	21.70	32	3,922	0.82%
2023/03/15	28.1	21.98	26.1	21.63	21.90	2	3,765	0.05%
2023/03/14	13.1	20.53	8.1	20.84	20.70	5.1	3,442	0.15%
2023/03/13	55.1	20.23	8	20.81	20.50	47.1	3,491	1.35%
2023/03/10	21.1	21.11	73	21.23	21.00	-51.9	3,717	-1.40%
2023/03/09	65	20.23	3	19.85	20.15	62	3,635	1.71%
2023/03/08	1	19.90	4	19.81	19.85	-3	3,570	-0.08%
2023/03/07	2	19.80	0	0.00	19.80	2	3,585	0.06%
2023/03/06	10	19.85	3	19.85	19.80	7	3,550	0.20%
2023/03/02	4	19.11	0	0.00	19.00	4	3,546	0.11%
2023/03/01	0	0.00	1	19.40	19.45	-1	3,520	-0.03%
2023/02/24	1	19.00	0	0.00	19.10	1	3,526	0.03%
2023/02/23	0	0.00	2	19.10	19.05	-2	3,634	-0.06%
2023/02/22	22	18.80	0	0.00	18.85	22	3,662	0.60%
2023/02/21	0	0.00	2	19.35	19.20	-2	3,674	-0.05%
2023/02/20	0	0.00	14	19.21	19.25	-14	3,722	-0.38%
2023/02/16	0	18.95	0	0.00	19.00	0	3,760	0.00%
2023/02/15	0	0.00	2	19.20	18.70	-2	3,843	-0.05%
2023/02/14	3	18.80	0	0.00	18.80	3	3,817	0.08%
2023/02/13	1	18.85	0	0.00	18.85	1	3,896	0.03%
2023/02/10	0	0.00	5	18.65	18.60	-5	4,006	-0.12%
2023/02/09	13	18.51	5	18.60	18.55	8	4,083	0.20%
2023/02/08	4	18.70	0	0.00	18.75	4	4,262	0.09%
2023/02/06	13	18.78	18	18.82	18.70	-5	4,726	-0.11%
2023/02/02	0	0.00	1	18.45	18.50	-1	4,906	-0.02%
2023/02/01	1	18.00	0	0.00	18.00	1	4,901	0.02%
2023/01/31	1	17.95	0	0.00	18.00	1	4,956	0.02%
2023/01/16	3	17.48	20	17.40	17.35	-17	5,167	-0.33%
2023/01/12	0	0.00	2	17.80	17.60	-2	5,392	-0.04%
2023/01/11	3	17.60	0	0.00	17.60	3	5,446	0.06%
2023/01/10	15	17.65	10	17.70	17.65	5	5,491	0.09%
2023/01/09	2	17.90	2	17.75	17.75	0	5,558	0.00%
2023/01/06	0	0.00	1.2	17.80	17.70	-1.2	5,606	-0.02%
2023/01/05	34	18.11	0	0.00	17.75	34	5,658	0.60%
2023/01/03	2	17.90	5	17.95	17.90	-3	5,710	-0.05%
2022/12/30	1	18.25	6	18.31	18.20	-5	5,719	-0.09%
2022/12/29	5	18.35	0	18.40	18.35	5	5,747	0.09%
2022/12/27	2	18.35	1	18.40	18.45	1	5,914	0.02%
2022/12/26	0	0.00	1	18.55	18.50	-1	5,908	-0.02%
2022/12/23	3	17.82	20	17.85	17.90	-17	5,876	-0.29%
2022/12/22	0	0.00	9	18.01	18.05	-9	5,905	-0.15%
2022/12/21	5	17.98	6	17.92	17.85	-1	5,918	-0.02%
2022/12/20	11	18.26	25	18.19	17.80	-14	5,933	-0.24%
2022/12/19	2	18.30	0	0.00	18.30	2	5,925	0.03%
2022/12/16	6	19.10	0	0.00	18.90	6	5,886	0.10%
2022/12/15	2	19.55	2	19.35	19.55	0	5,836	0.00%
2022/12/13	3	19.28	0	0.00	18.90	3	5,729	0.05%
2022/12/12	10	18.85	3	18.85	19.05	7	5,746	0.12%
2022/12/09	1	19.50	31	19.25	19.05	-30	5,803	-0.52%
2022/12/08	0	0.00	10	19.25	19.40	-10	5,866	-0.17%
2022/12/07	20	19.25	1	18.90	19.10	19	6,200	0.31%
2022/12/06	1	19.50	3	19.30	19.05	-2	6,314	-0.03%
2022/12/05	4	19.28	4	19.30	19.20	0	6,362	0.00%
2022/12/02	52	19.69	25	19.82	19.85	27	6,552	0.41%
2022/12/01	34	19.01	7.9	18.97	19.05	26.2	6,514	0.40%
2022/11/30	0	0.00	12	18.07	18.05	-12	6,424	-0.19%
2022/11/29	0	0.00	10	18.08	18.10	-10	6,396	-0.16%
2022/11/25	5	18.30	5	18.25	18.10	0	6,304	0.00%
2022/11/24	7	17.65	0	0.00	17.95	7	6,217	0.11%
2022/11/23	6.2	17.78	0	0.00	17.75	6.2	6,138	0.10%
2022/11/22	2	18.08	11	18.04	17.95	-9	6,105	-0.15%
2022/11/21	13	18.48	8	18.34	18.35	5	6,049	0.08%
2022/11/18	11	17.78	0	0.00	17.60	11	5,927	0.19%
2022/11/17	0	0.00	3	17.85	17.95	-3	5,887	-0.05%
2022/11/16	9	17.85	0	0.00	17.75	9	5,843	0.15%
2022/11/15	3	18.38	1	18.35	18.30	2	5,767	0.03%
2022/11/14	7	18.61	2	18.58	18.45	5	5,722	0.09%
2022/11/11	4	18.85	10	18.65	18.55	-6	5,684	-0.11%
2022/11/10	1.5	18.89	1	18.75	18.75	0.5	5,613	0.01%
2022/11/09	6	19.00	9	18.97	19.00	-3	5,579	-0.05%
2022/11/08	9.2	19.02	10	19.08	19.00	-0.8	5,488	-0.01%
2022/11/07	1	19.35	12	19.39	19.10	-11	5,360	-0.21%
2022/11/04	4	18.86	4	19.10	19.30	0	5,225	0.00%
2022/11/03	13	19.02	17	19.12	18.80	-4	5,022	-0.08%
2022/11/02	13	18.71	20	18.75	18.80	-7	4,812	-0.15%
2022/11/01	10	18.59	7	18.58	18.70	3	4,474	0.07%
2022/10/31	0	0.00	1	17.95	17.85	-1	4,282	-0.02%
2022/10/28	1	17.45	0	0.00	17.35	1	4,242	0.02%
2022/10/27	2	17.90	1	17.85	17.90	1	4,207	0.02%
2022/10/26	3	17.20	4	17.11	16.95	-1	4,138	-0.02%
2022/10/25	5	17.67	10	17.72	17.60	-5	4,058	-0.12%
2022/10/24	5	17.70	3	17.87	17.80	2	4,007	0.05%
2022/10/21	2	17.50	0	0.00	17.00	2	3,889	0.05%
2022/10/20	8	17.79	4	17.71	17.50	4	3,828	0.10%
2022/10/19	3	17.60	3	17.45	17.45	0	3,618	0.00%
2022/10/18	0	0.00	2	17.90	17.70	-2	3,549	-0.06%
2022/10/17	9	17.97	11	18.11	18.20	-2	3,478	-0.06%
2022/10/14	0	0.00	2	18.00	18.00	-2	3,377	-0.06%
2022/10/13	0	0.00	5	17.05	16.75	-5	3,314	-0.15%
2022/10/12	0	0.00	11	17.97	18.15	-11	3,232	-0.34%
2022/10/11	1	17.60	0	0.00	17.60	1	3,191	0.03%
2022/10/07	6	18.03	0	0.00	17.95	6	3,163	0.19%
2022/10/05	12	17.77	22	18.06	17.65	-10	3,084	-0.32%
2022/10/04	18	18.03	34	17.94	17.95	-16	3,012	-0.53%
2022/09/29	12	17.02	2	17.23	16.80	10	2,836	0.35%
2022/09/28	0	0.00	3	16.50	16.40	-3	2,791	-0.11%
2022/09/27	0	0.00	20	16.59	16.95	-20	2,767	-0.72%
2022/09/26	2	16.23	2	16.45	16.20	0	2,733	0.00%
2022/09/23	4	17.14	1	17.05	17.00	3	2,701	0.11%
2022/09/22	0	0.00	4	17.24	17.35	-4	2,681	-0.15%
2022/09/21	1	17.05	2	16.85	16.85	-1	2,643	-0.04%
2022/09/20	6	17.41	0	0.00	17.25	6	2,612	0.23%
2022/09/19	10	17.25	20	16.95	16.80	-10	2,547	-0.39%
2022/09/16	36	17.58	17	17.35	17.30	19	2,490	0.76%
2022/09/15	9	17.99	6	18.11	17.85	3	2,403	0.12%
2022/09/14	41	18.34	21	18.24	18.20	20	2,290	0.87%
2022/09/13	23	17.99	6	18.07	17.95	17	1,901	0.89%
2022/09/12	1	17.95	4	17.89	17.85	-3	1,695	-0.18%
2022/09/08	20	17.85	21	17.70	18.00	-1	1,559	-0.06%
2022/09/07	27	17.20	22	17.17	17.90	5	1,181	0.43%
2022/09/06	11	16.60	7	16.66	16.75	4	709	0.56%
2022/09/05	1	15.25	0	0.00	15.25	1	510	0.20%
2022/08/29	2	15.30	1	15.35	15.30	1	506	0.20%
2022/08/23	2	15.55	0	0.00	15.60	2	484	0.41%
2022/08/22	2	15.70	0	0.00	15.70	2	483	0.41%
2022/08/18	1	15.55	2	15.38	15.70	-1	472	-0.21%
2022/08/17	4	15.65	0.2	15.50	15.60	3.9	454	0.85%
2022/08/09	0	0.00	3	14.70	14.70	-3	378	-0.79%
2022/08/05	0	0.00	5	14.95	14.80	-5	377	-1.33%
2022/08/04	5	14.47	0	0.00	14.60	5	368	1.36%
2022/07/25	0	0.00	3	14.70	14.75	-3	348	-0.86%
2022/07/18	0	0.00	0	14.85	14.70	0	361	0.00%
2022/06/30	3.2	14.64	0	0.00	14.65	3.2	385	0.82%
2022/06/29	1	14.85	0	0.00	14.80	1	382	0.26%
2022/06/17	0	0.00	2	15.20	15.20	-2	378	-0.53%
2022/06/16	1	15.40	0	0.00	15.30	1	379	0.26%
2022/06/13	1	15.65	0	0.00	15.50	1	381	0.26%
2022/05/26	1	15.40	0	0.00	15.40	1	409	0.24%
2022/05/12	7	14.85	0	0.00	14.65	7	466	1.50%
2022/05/11	2	15.00	0	0.00	15.10	2	480	0.42%
2022/05/09	4	15.18	0	0.00	15.15	4	506	0.79%
2022/05/06	2	15.35	0	0.00	15.50	2	503	0.40%
2022/05/03	2	15.50	0	0.00	15.75	2	521	0.38%
2022/04/27	2	15.40	6	15.35	15.50	-4	534	-0.75%
2022/04/25	0	0.00	2	15.85	15.75	-2	536	-0.37%
2022/04/22	0	16.35	0	0.00	16.25	0	532	0.00%
2022/04/20	0	0.00	1	16.35	16.30	-1	547	-0.18%
2022/04/08	0	0.00	2	16.10	16.15	-2	631	-0.32%
2022/04/07	2	16.30	1	16.40	16.00	1	635	0.16%
2022/04/06	1	15.75	0	0.00	15.75	1	718	0.14%
2022/03/30	1	16.10	0.6	16.00	16.00	0.5	749	0.06%
2022/03/29	0	16.15	0	0.00	16.00	0	752	0.00%
2022/03/25	0.3	16.35	0	0.00	16.00	0.3	755	0.04%
2022/03/21	0	0.00	2	16.10	16.10	-2	777	-0.26%
2022/03/09	2	15.65	0	0.00	15.80	2	833	0.24%
2022/03/07	2	16.15	0	0.00	16.05	2	836	0.24%
2022/02/11	0	0.00	2	17.10	17.10	-2	930	-0.22%
2022/02/10	1	16.70	1	16.90	16.80	0	909	0.00%
2022/02/09	2	16.45	2	16.45	16.40	0	886	0.00%
2022/01/24	9	15.84	2	16.00	16.00	7	893	0.78%
2022/01/21	1	16.15	1	16.15	16.10	0	896	0.00%
2022/01/20	0	0.00	1	16.35	16.40	-1	893	-0.11%
2022/01/19	3	16.45	0	0.00	16.40	3	900	0.33%
2022/01/18	0	0.00	1	16.60	16.60	-1	903	-0.11%
2022/01/17	1	16.20	10	16.15	16.35	-9	898	-1.00%
2022/01/14	1	16.00	0	0.00	16.10	1	900	0.11%
2022/01/12	1	16.35	0	0.00	16.40	1	896	0.11%
2022/01/11	26	16.65	5	16.45	16.40	21	899	2.34%
2021/12/29	5	17.15	1	17.55	17.15	4	826	0.48%
2021/12/24	1	17.20	0	0.00	17.15	1	742	0.13%
2021/12/20	1	16.75	0	0.00	16.75	1	749	0.13%
2021/12/16	0	0.00	2	17.25	17.15	-2	744	-0.27%
2021/12/15	0	0.00	1	17.00	17.00	-1	733	-0.14%
2021/12/09	0.1	17.05	1	17.05	16.95	-0.9	717	-0.13%
2021/12/07	0	0.00	1	16.85	16.70	-1	695	-0.14%
2021/11/29	1	16.00	3	16.23	16.30	-2	715	-0.28%
2021/11/26	1	16.45	0	0.00	16.50	1	710	0.14%
2021/11/24	2	16.83	0	0.00	16.90	2	704	0.28%
2021/11/23	2	17.10	0	0.00	16.85	2	708	0.28%
2021/11/19	4	17.00	2	17.00	16.90	2	708	0.28%
2021/11/18	1	17.20	3	17.43	17.15	-2	702	-0.28%
2021/11/17	1	17.10	0	0.00	17.00	1	686	0.15%
2021/11/16	1	16.85	0	0.00	16.70	1	666	0.15%
2021/11/15	0	0.00	1	17.10	16.70	-1	668	-0.15%
2021/11/12	0	0.00	1	16.70	16.80	-1	675	-0.15%
2021/11/10	0	0.00	1	16.40	16.35	-1	680	-0.15%
2021/11/04	0	0.00	1	16.50	16.40	-1	761	-0.13%
2021/10/29	1	16.25	1	16.25	16.20	0	949	0.00%
2021/10/28	1	16.35	0	0.00	16.35	1	950	0.11%
2021/10/21	2	15.63	0	0.00	15.55	2	1,111	0.18%
2021/10/18	1	15.40	1	15.40	15.35	0	1,294	0.00%
2021/10/13	1	14.80	0	0.00	14.90	1	1,402	0.07%
2021/10/07	0	0.00	2	15.30	15.35	-2	1,555	-0.13%
2021/10/04	4	15.04	0	0.00	14.90	4	1,898	0.21%
2021/10/01	2	15.80	0	0.00	15.65	2	1,930	0.10%
2021/09/29	1	16.10	0	0.00	15.95	1	2,005	0.05%
2021/09/28	0	0.00	0	16.40	16.40	0	2,127	0.00%
2021/09/15	1	16.05	0	0.00	16.05	1	2,371	0.04%
2021/09/07	3	16.70	1	16.80	16.55	2	2,816	0.07%
2021/09/06	3	16.78	3	16.95	16.70	0	2,825	0.00%
2021/09/02	1	17.45	0	0.00	17.10	1	2,830	0.04%
2021/09/01	2	17.45	0	0.00	17.50	2	2,844	0.07%
2021/08/31	1	17.15	0	0.00	17.35	1	2,848	0.04%
2021/08/25	0	0.00	2	17.00	17.05	-2	2,905	-0.07%
2021/08/24	1	16.70	0	0.00	16.80	1	2,915	0.03%
2021/08/16	2	16.60	0	0.00	16.50	2	2,939	0.07%
2021/08/13	3	16.82	0	0.00	16.80	3	2,937	0.10%
2021/08/12	1	17.45	2	17.30	17.40	-1	2,917	-0.03%
2021/08/11	0	0.00	2	17.35	17.25	-2	2,930	-0.07%
2021/08/10	3	17.55	6	17.90	17.50	-3	2,947	-0.10%
2021/08/09	4	18.19	0	0.00	18.05	4	2,958	0.14%
2021/08/06	3	18.87	0	0.00	18.75	3	2,951	0.10%
2021/08/05	6	19.37	2	19.50	19.25	4	2,943	0.14%
2021/08/03	12	19.00	0	0.00	19.00	12	2,956	0.41%
2021/07/30	5	18.91	0	0.00	18.85	5	2,998	0.17%
2021/07/29	1	19.25	0	0.00	19.25	1	3,002	0.03%
2021/07/28	5	19.60	0	0.00	19.35	5	3,018	0.17%
2021/07/27	0	0.00	5	20.40	20.20	-5	3,059	-0.16%
2021/07/26	0	0.00	43	20.59	20.70	-43	3,114	-1.38%
2021/07/22	0	0.00	18	19.50	20.10	-18	3,434	-0.52%
2021/07/21	6	19.57	7	19.50	19.15	-1	3,477	-0.03%
2021/07/20	6	19.83	0	0.00	19.90	6	3,496	0.17%
2021/07/19	0	0.00	1	20.40	20.35	-1	3,555	-0.03%
2021/07/16	23	20.43	0	0.00	20.10	23	3,887	0.59%
2021/07/15	1	20.15	6	20.22	20.35	-5	3,961	-0.13%
2021/07/14	1	20.00	2.2	20.11	20.45	-1.2	4,053	-0.03%
2021/07/13	8	20.23	19	20.74	19.95	-11	4,109	-0.27%
2021/07/12	6	20.39	31	20.39	20.30	-25	4,051	-0.62%
2021/07/09	3	19.78	1	19.50	19.55	2	3,959	0.05%
2021/07/08	1	19.80	13	19.48	19.85	-12	3,978	-0.30%
2021/07/07	17	19.31	2	19.55	19.20	15	4,017	0.37%
2021/07/06	4	19.73	0	0.00	19.65	4	4,113	0.10%
2021/07/05	2	19.95	8	20.03	19.95	-6	4,146	-0.14%
2021/07/02	0	0.00	19	19.39	19.35	-19	4,104	-0.46%
2021/07/01	14	18.98	2	19.15	18.85	12	4,254	0.28%
2021/06/29	7	19.10	11	19.40	19.05	-4	4,291	-0.09%
2021/06/28	3	19.75	6	19.26	19.30	-3	4,334	-0.07%
2021/06/25	11	19.52	27	19.56	19.20	-16	4,372	-0.37%
2021/06/24	14	19.65	6	19.68	19.60	8	4,372	0.18%
2021/06/23	19	19.99	18	19.78	19.95	1	4,363	0.02%
2021/06/22	18	19.28	16	19.39	19.10	2	4,258	0.05%
2021/06/21	25	18.54	2	18.85	19.55	23	4,263	0.54%
2021/06/18	0	0.00	1	18.75	18.90	-1	4,428	-0.02%
2021/06/16	0	0.00	6	18.00	18.00	-6	5,225	-0.11%
2021/06/09	3	17.92	1	18.10	17.70	2	5,657	0.04%
2021/06/07	1	17.50	3	17.72	17.70	-2	6,051	-0.03%
2021/06/04	9	17.75	10	17.75	17.65	-1	6,048	-0.02%
2021/06/03	0	0.00	1	17.60	17.60	-1	6,037	-0.02%
2021/06/02	1	17.40	0	0.00	17.40	1	6,045	0.02%
2021/06/01	0	0.00	3	17.85	17.75	-3	6,066	-0.05%
2021/05/28	0	0.00	1	17.30	17.20	-1	6,125	-0.02%
2021/05/25	1	16.95	0	0.00	16.75	1	6,304	0.02%
2021/05/19	0	0.00	1	16.05	16.00	-1	6,356	-0.02%
2021/05/18	4	15.49	2	15.23	15.80	2	6,355	0.03%
2021/05/17	1	14.60	6	14.40	14.45	-5	6,327	-0.08%
2021/05/14	3	15.77	12	16.42	15.70	-9	6,299	-0.14%
2021/05/13	19	15.83	3	16.10	15.85	16	6,295	0.25%
2021/05/12	4	16.04	0	0.00	15.75	4	6,264	0.06%
2021/05/11	16	17.37	2	17.60	17.05	14	6,198	0.23%
2021/05/10	1	18.25	0	0.00	18.20	1	6,170	0.02%
2021/05/07	0	0.00	1	18.30	18.60	-1	6,169	-0.02%
2021/05/06	2	17.60	5	17.86	17.80	-3	6,212	-0.05%
2021/05/05	3	18.10	1	18.40	18.00	2	6,214	0.03%
2021/05/04	12	18.55	10	17.89	18.10	2	6,179	0.03%
2021/05/03	25	19.39	12	19.23	19.05	13	6,082	0.21%
2021/04/29	34	21.29	3	21.50	20.50	31	5,987	0.52%
2021/04/28	1	20.80	4	21.01	21.00	-3	5,612	-0.05%
2021/04/27	0	0.00	1	20.80	21.00	-1	5,568	-0.02%
2021/04/26	1	20.45	5	20.57	20.40	-4	5,476	-0.07%
2021/04/23	10	20.61	0.5	20.70	20.70	9.5	5,424	0.17%
2021/04/22	31	22.09	25	22.05	21.00	6	5,370	0.11%
2021/04/21	0	0.00	1	21.00	21.10	-1	5,014	-0.02%
2021/04/20	5	20.75	4	21.18	20.60	1	4,902	0.02%
2021/04/19	2	20.35	12	20.65	20.55	-10	4,803	-0.21%
2021/04/16	1	20.50	4	20.30	20.20	-3	4,730	-0.06%
2021/04/15	0	0.00	2	19.85	19.70	-2	4,667	-0.04%
2021/04/14	5	18.98	6	19.22	19.10	-1	4,701	-0.02%
2021/04/13	14	19.87	2	20.10	19.55	12	4,846	0.25%
2021/04/12	10	20.80	29	20.64	20.25	-19	4,840	-0.39%
2021/04/09	3	20.02	9	20.05	19.95	-6	4,755	-0.13%
2021/04/08	23	20.11	10	20.23	20.00	13	4,720	0.28%
2021/04/07	7	19.88	15.2	19.78	20.15	-8.2	4,651	-0.18%
2021/04/06	3	19.15	2.1	19.33	19.20	0.9	4,490	0.02%
2021/04/01	12	18.89	1	18.95	19.15	11	4,467	0.25%
2021/03/31	9	18.99	1	19.05	18.85	8	4,447	0.18%
2021/03/30	0.3	19.15	2	19.33	19.05	-1.8	4,514	-0.04%
2021/03/29	4	19.04	22	19.06	19.00	-18	4,471	-0.40%
2021/03/26	6	18.96	33	18.97	19.05	-27	4,443	-0.61%
2021/03/25	20	19.26	4	19.13	18.90	16	4,401	0.36%
2021/03/24	4	19.29	43	19.38	19.15	-39	4,309	-0.91%
2021/03/23	35	19.97	14	20.04	19.45	21	4,205	0.50%
2021/03/22	53	20.91	7	20.77	20.75	46	3,963	1.16%
2021/03/19	68	20.12	22	20.65	21.15	46	3,608	1.27%
2021/03/18	22	19.67	0	0.00	19.25	22	3,134	0.70%
2021/03/17	10	19.58	23	19.45	19.55	-13	3,085	-0.42%
2021/03/16	2	18.95	4	18.85	18.65	-2	2,891	-0.07%
2021/03/15	0	0.00	2	19.10	19.05	-2	2,842	-0.07%
2021/03/12	17	19.07	13	19.21	18.95	4	2,795	0.14%
2021/03/11	0	0.00	7	18.20	18.40	-7	2,585	-0.27%
2021/03/05	2	17.95	8	18.05	17.70	-6	2,574	-0.23%
2021/03/04	3	18.02	3	18.00	17.95	0	2,557	0.00%
2021/02/26	3	17.53	3	17.75	17.75	0	2,583	0.00%
2021/02/25	12	18.06	7	18.00	17.75	5	2,587	0.19%
2021/02/24	2	17.63	0	0.00	17.55	2	2,450	0.08%
2021/02/22	0	0.00	2	17.68	17.80	-2	2,444	-0.08%
2021/02/19	0	0.00	1	17.50	17.55	-1	2,422	-0.04%
2021/02/18	0	0.00	10	17.22	17.20	-10	2,416	-0.41%
2021/02/17	1	16.80	11	17.00	16.90	-10	2,411	-0.41%
2021/02/05	0	0.00	6	16.71	16.55	-6	2,405	-0.25%
2021/02/03	1	16.30	0	0.00	16.25	1	2,488	0.04%
2021/02/02	1	16.05	0	0.00	16.20	1	2,493	0.04%
2021/02/01	6	15.80	0	0.00	15.80	6	2,502	0.24%
2021/01/29	7	16.42	1	16.70	16.20	6	2,481	0.24%
2021/01/28	14	16.86	1	17.15	16.70	13	2,482	0.52%
2021/01/27	1	16.35	3	17.90	17.90	-2	2,459	-0.08%
2021/01/26	2	16.45	0	0.00	16.30	2	2,436	0.08%
2021/01/25	0	0.00	1	16.15	16.40	-1	2,446	-0.04%
2021/01/22	3	16.40	1	16.55	16.35	2	2,459	0.08%
2021/01/21	3	16.40	2	16.73	16.25	1	2,469	0.04%
2021/01/20	5	16.70	0	0.00	16.45	5	2,477	0.20%
2021/01/19	1	17.35	2	17.43	17.30	-1	2,477	-0.04%
2021/01/18	1	17.15	0	0.00	17.30	1	2,499	0.04%
2021/01/15	2	17.15	0	0.00	17.10	2	2,525	0.08%
2021/01/14	1	17.70	0	0.00	17.60	1	2,515	0.04%
2021/01/13	1	17.40	4	17.40	17.35	-3	2,567	-0.12%
2021/01/12	2.1	17.20	0	0.00	17.20	2.1	2,625	0.08%
2021/01/11	1	17.65	0	0.00	17.60	1	2,713	0.04%
2021/01/08	1	18.00	4	18.01	18.00	-3	2,921	-0.10%
2021/01/07	8	18.34	2	18.43	18.35	6	3,254	0.18%
2021/01/06	9	18.86	22	19.08	19.00	-13	3,299	-0.39%
2021/01/05	1	18.60	26	18.67	18.70	-25	3,184	-0.79%
2021/01/04	3	18.60	16	18.50	18.50	-13	3,161	-0.41%
2020/12/31	0	0.00	5	18.30	18.50	-5	3,217	-0.16%
2020/12/30	0	0.00	6	18.08	17.95	-6	3,482	-0.17%
2020/12/29	2	17.78	0	0.00	17.75	2	3,531	0.06%
2020/12/28	0	0.00	5	18.03	18.05	-5	3,514	-0.14%
2020/12/24	4	18.01	5	18.11	17.95	-1	3,481	-0.03%
2020/12/23	1	16.90	12	17.50	17.75	-11	3,350	-0.33%
2020/12/22	2	17.45	14	17.37	16.90	-12	3,344	-0.36%
2020/12/21	2	16.85	0	0.00	17.05	2	3,348	0.06%
2020/12/18	2	17.03	0	0.00	17.20	2	3,352	0.06%
2020/12/17	3	17.05	0	0.00	17.05	3	3,356	0.09%
2020/12/16	2	17.10	2	17.10	17.10	0	3,352	0.00%
2020/12/15	9	17.02	2	17.15	16.70	7	3,340	0.21%
2020/12/14	8	17.20	4	17.26	17.30	4	3,373	0.12%
2020/12/11	10	17.20	0	0.00	17.05	10	3,375	0.30%
2020/12/10	8	17.81	0	0.00	17.70	8	3,330	0.24%
2020/12/09	1	18.30	0	0.00	18.30	1	3,297	0.03%
2020/12/08	7	18.46	0	0.00	18.35	7	3,324	0.21%
2020/12/07	21	18.62	22	18.56	18.70	-1	3,305	-0.03%
2020/12/04	5	18.31	0	0.00	18.30	5	3,207	0.16%
2020/12/03	0	0.00	16	18.47	18.35	-16	3,191	-0.50%
2020/12/02	4	18.23	3	18.25	18.20	1	3,210	0.03%
2020/12/01	1	18.10	0	0.00	18.30	1	3,222	0.03%
2020/11/30	3	18.50	0	0.00	18.40	3	3,246	0.09%
2020/11/27	1	18.55	0	0.00	18.55	1	3,251	0.03%
2020/11/26	0	0.00	4	18.64	18.75	-4	3,326	-0.12%
2020/11/25	5	18.22	9	18.37	18.10	-4	3,314	-0.12%
2020/11/24	0	0.00	6	18.14	18.10	-6	3,335	-0.18%
2020/11/23	0	0.00	1	18.00	18.10	-1	3,336	-0.03%
2020/11/20	1	17.75	2	17.95	17.95	-1	3,331	-0.03%
2020/11/19	4	17.45	0	0.00	17.40	4	3,314	0.12%
2020/11/16	2	17.48	0	0.00	17.45	2	3,437	0.06%
2020/11/13	0	0.00	1	17.50	17.55	-1	3,467	-0.03%
2020/11/12	1	17.40	3	17.77	17.50	-2	3,513	-0.06%
2020/11/11	7	18.03	5	18.04	17.90	2	3,659	0.05%
2020/11/10	2	17.63	10	17.60	17.60	-8	3,595	-0.22%
2020/11/09	2	17.43	20	17.55	17.65	-18	3,605	-0.50%
2020/11/06	1	17.45	0	0.00	17.35	1	3,617	0.03%
2020/11/05	20	17.50	0	0.00	17.45	20	3,645	0.55%
2020/11/02	1	17.40	0	0.00	17.20	1	3,760	0.03%
2020/10/30	1	17.40	0	0.00	17.65	1	3,788	0.03%
2020/10/29	2	17.75	0	0.00	17.85	2	3,819	0.05%
2020/10/27	2	18.60	0	0.00	18.50	2	3,932	0.05%
2020/10/23	4	19.16	2	19.25	18.95	2	4,222	0.05%
2020/10/22	0	0.00	8	19.04	19.30	-8	4,382	-0.18%
2020/10/21	0	0.00	3	19.23	19.15	-3	4,385	-0.07%
2020/10/20	14	18.98	1	18.80	19.00	13	4,356	0.30%
2020/10/19	2	19.43	1	19.40	19.45	1	4,317	0.02%
2020/10/16	13	19.47	0	0.00	18.80	13	4,208	0.31%
2020/10/15	3	19.62	20	19.27	19.10	-17	4,026	-0.42%
2020/10/14	1	18.85	1	18.95	19.00	0	3,739	0.00%
2020/10/08	14	18.31	204	18.38	18.10	-190	3,520	-5.40%	大賣/鉅額交易
2020/10/07	215	17.80	14	17.88	18.20	201	3,418	5.88%	大買/鉅額交易
2020/10/06	0	0.00	8	17.75	17.75	-8	3,117	-0.26%
2020/10/05	1	16.00	0	0.00	16.15	1	3,063	0.03%
2020/09/25	5	16.10	0	0.00	15.90	5	3,145	0.16%
2020/09/24	0	0.00	3	16.60	16.70	-3	3,141	-0.10%
2020/09/18	0	0.00	6	16.85	16.90	-6	3,216	-0.19%
2020/09/17	1	17.05	18	16.98	16.80	-17	3,225	-0.53%
2020/09/11	5	16.20	0	0.00	16.15	5	3,236	0.15%
2020/09/10	0	0.00	1	16.75	16.75	-1	3,199	-0.03%
2020/09/09	0	0.00	17	17.15	17.00	-17	3,196	-0.53%
2020/09/04	3	16.70	0	0.00	16.80	3	3,187	0.09%
2020/09/02	0	0.00	1	17.10	16.85	-1	3,373	-0.03%
2020/09/01	5	17.55	0	0.00	16.95	5	3,364	0.15%
2020/08/31	0	0.00	0.2	17.35	17.20	-0.2	3,295	-0.01%
2020/08/28	0	0.00	3	17.00	16.75	-3	3,238	-0.09%
2020/08/27	0	0.00	0.4	16.55	16.50	-0.4	3,201	-0.01%
2020/08/26	1	16.25	0	0.00	16.25	1	3,167	0.03%
2020/08/21	2	16.25	2	16.05	16.00	0	3,234	0.00%
2020/08/20	1	15.35	1	15.80	16.10	0	3,219	0.00%
2020/08/18	0	0.00	2	16.65	16.65	-2	3,070	-0.07%
2020/08/17	1	17.20	19	17.13	16.90	-18	3,026	-0.59%
2020/08/11	1	15.95	1	15.80	15.75	0	2,784	0.00%
2020/08/10	8	16.04	2	15.95	16.00	6	2,755	0.22%
2020/08/07	3	16.72	3	16.40	16.55	0	2,711	0.00%
2020/08/04	3	16.20	2	16.30	16.10	1	2,546	0.04%
2020/08/03	3	16.03	15	15.97	16.30	-12	2,499	-0.48%
2020/07/31	3	15.33	1	15.45	15.70	2	2,407	0.08%
2020/07/30	2	15.15	4	15.38	15.65	-2	2,356	-0.08%
2020/07/29	24	15.36	3	15.63	14.85	21	2,288	0.92%
2020/07/28	11	15.23	33	15.30	15.50	-22	2,037	-1.08%
2020/07/27	0	0.00	5	14.40	14.10	-5	1,940	-0.26%
2020/07/24	1	14.75	0	0.00	14.35	1	1,926	0.05%
2020/07/21	0	0.00	21	14.40	14.65	-21	1,866	-1.13%
2020/07/20	21	14.16	0	0.00	14.60	21	1,798	1.17%
2020/07/17	0	0.00	2	13.93	13.75	-2	1,730	-0.12%
2020/07/16	0	0.00	10	13.80	13.80	-10	1,727	-0.58%
2020/07/14	2	13.80	0	0.00	13.80	2	1,761	0.11%
2020/07/13	1	13.85	0	0.00	13.90	1	1,772	0.06%
2020/07/09	3	14.20	0	0.00	14.10	3	1,795	0.17%
2020/07/07	0	0.00	2	14.00	13.95	-2	1,769	-0.11%
2020/07/03	0	0.00	8	13.79	13.80	-8	1,755	-0.46%
2020/07/02	5	13.86	1	13.75	13.80	4	1,784	0.22%
2020/07/01	1	13.75	1	13.70	13.70	0	1,775	0.00%
2020/06/30	4	13.60	5	13.69	13.55	-1	1,715	-0.06%
2020/06/29	2	13.40	0	0.00	13.40	2	1,680	0.12%
2020/06/22	2	13.30	6	13.50	13.30	-4	1,698	-0.24%
2020/06/19	2	13.40	2	13.40	13.20	0	1,712	0.00%
2020/06/18	2	13.40	13	13.48	13.60	-11	1,702	-0.65%
2020/06/16	2	12.95	16	12.92	12.95	-14	1,729	-0.81%
2020/06/15	0	0.00	2	12.90	12.80	-2	1,752	-0.11%
2020/06/11	1	13.45	4	13.50	13.30	-3	1,778	-0.17%
2020/06/10	95	13.86	74	13.88	14.00	21	1,754	1.20%
2020/06/08	0	0.00	2	13.40	13.35	-2	1,580	-0.13%
2020/06/05	2	13.70	0	0.00	13.45	2	1,570	0.13%
2020/06/04	2	13.60	0	0.00	13.40	2	1,562	0.13%
2020/06/02	0	0.00	3	13.23	13.25	-3	1,551	-0.19%
2020/06/01	3	13.35	0	0.00	13.30	3	1,555	0.19%
2020/05/29	0	0.00	45	13.27	13.20	-45	1,554	-2.90%
2020/05/28	12	13.57	2	13.60	13.20	10	1,539	0.65%
2020/05/27	3	12.98	0	0.00	13.05	3	1,450	0.21%
2020/05/22	3	13.05	0	0.00	12.75	3	1,440	0.21%
2020/05/21	17	13.00	0	13.25	13.10	17	1,434	1.18%
2020/05/20	0	0.00	3	12.65	12.70	-3	1,421	-0.21%
2020/05/19	3	12.65	0	0.00	12.75	3	1,421	0.21%
2020/05/14	0	0.00	12	12.68	12.60	-12	1,412	-0.85%
2020/05/13	0	0.00	225	12.82	12.90	-225	1,400	-16.07%	大賣/鉅額交易
2020/05/12	25	13.08	0	0.00	13.00	25	1,399	1.79%
2020/05/11	3	12.98	0	0.00	13.05	3	1,396	0.21%
2020/05/08	16	12.90	3	13.00	12.90	13	1,378	0.94%
2020/05/07	2	13.00	0	0.00	13.00	2	1,375	0.15%
2020/05/06	0	0.00	20	12.85	12.90	-20	1,375	-1.45%
2020/05/05	1	12.85	26	12.86	12.85	-25	1,374	-1.82%
2020/04/30	45	13.35	0	0.00	13.45	45	1,429	3.15%
2020/04/29	4	13.30	0	0.00	13.20	4	1,344	0.30%
2020/04/24	1	12.95	0	0.00	12.95	1	1,362	0.07%
2020/04/23	0	0.00	25	13.10	13.05	-25	1,358	-1.84%
2020/04/22	25	12.90	0	0.00	12.95	25	1,358	1.84%
2020/04/21	0	0.00	42	12.96	12.65	-42	1,351	-3.11%
2020/04/17	8	13.36	2	13.50	13.30	6	1,357	0.44%
2020/04/16	1	13.05	14	13.09	13.15	-13	1,295	-1.00%
2020/04/14	0	0.00	1	12.75	12.80	-1	1,268	-0.08%
2020/04/13	2	12.25	2	12.20	12.10	0	1,246	0.00%
2020/04/10	2	12.25	0	0.00	12.20	2	1,244	0.16%
2020/04/09	2	12.10	0	0.00	12.10	2	1,263	0.16%
2020/04/08	12	12.35	11	12.35	12.30	1	1,256	0.08%
2020/04/07	9	11.94	5	11.80	12.10	4	1,211	0.33%
2020/04/06	11	11.02	0	0.00	11.00	11	1,171	0.94%
2020/03/31	46	11.00	3	10.95	10.95	43	1,176	3.66%
2020/03/30	100	10.77	3	10.90	11.00	97	1,169	8.30%
2020/03/27	102	10.88	5	10.95	10.80	97	1,164	8.33%	大買/
2020/03/26	3	10.55	2	10.28	10.55	1	1,144	0.09%
2020/03/25	4	10.30	7	10.41	10.35	-3	1,140	-0.26%
2020/03/24	2	9.60	4	9.86	9.94	-2	1,123	-0.18%
2020/03/20	4	9.95	0	0.00	9.95	4	1,103	0.36%
2020/03/19	5	9.58	0	0.00	9.50	5	1,053	0.47%
2020/03/18	0	0.00	3	10.43	10.55	-3	1,034	-0.29%
2020/03/16	6	10.36	0	0.00	10.05	6	992	0.60%
2020/03/13	24	11.04	0	0.00	11.10	24	968	2.48%
2020/03/12	3	12.20	0	0.00	12.20	3	907	0.33%
2020/03/09	6	14.00	0	0.00	13.80	6	865	0.69%
2020/03/05	0	0.00	1	14.65	14.70	-1	874	-0.11%
2020/03/04	1	14.40	0	0.00	14.35	1	889	0.11%
2020/03/02	0	0.00	4	14.35	14.35	-4	896	-0.45%
2020/02/27	1	15.00	0	0.00	14.55	1	912	0.11%
2020/02/24	0	0.00	1	15.10	15.05	-1	931	-0.11%
2020/02/20	0	0.00	1	15.25	15.30	-1	929	-0.11%
2020/02/18	1	15.10	1	15.20	15.10	0	935	0.00%
2020/02/17	15	15.10	0	0.00	15.10	15	934	1.61%
2020/02/11	2	14.95	0	0.00	15.00	2	967	0.21%
2020/02/06	1	15.40	1	15.55	15.45	0	1,008	0.00%
2020/02/05	1	15.30	0	0.00	15.40	1	1,035	0.10%
2020/02/04	1	15.60	40	15.35	15.50	-39	1,049	-3.71%
2020/02/03	2	15.05	0	0.00	15.30	2	1,020	0.20%
2020/01/30	3	16.05	0	0.00	15.90	3	1,123	0.27%
2020/01/20	0	0.00	1	17.35	17.40	-1	1,200	-0.08%
2020/01/14	1	17.35	1	17.25	17.30	0	1,398	0.00%
2020/01/10	2	17.00	0	0.00	16.90	2	1,381	0.14%
2020/01/03	40	16.95	2	17.00	16.90	38	1,409	2.70%
2019/12/31	2	16.65	2	16.55	16.55	0	1,413	0.00%
2019/12/30	0	0.00	2	16.65	16.55	-2	1,429	-0.14%
2019/12/27	2	16.60	5	16.60	16.60	-3	1,439	-0.21%
2019/12/19	0	0.00	3	16.70	16.60	-3	1,773	-0.17%
2019/12/18	6	16.93	0	0.00	16.70	6	1,772	0.34%
2019/12/16	2	16.60	0	0.00	16.65	2	1,762	0.11%
2019/12/13	3	16.37	0	0.00	16.35	3	1,763	0.17%
2019/12/12	1	16.65	0	0.00	16.60	1	1,755	0.06%
2019/12/11	1	16.75	2	16.75	16.70	-1	1,749	-0.06%
2019/12/10	1	16.85	0	0.00	16.85	1	1,748	0.06%
2019/12/06	11	16.74	0	0.00	16.70	11	1,748	0.63%
2019/12/05	1	16.65	1	16.80	16.65	0	1,748	0.00%
2019/12/02	10	16.81	10	16.90	16.85	0	1,768	0.00%
2019/11/27	0	0.00	5	17.72	17.75	-5	1,833	-0.27%
2019/11/26	1	17.65	0	0.00	17.55	1	1,845	0.05%
2019/11/25	0	0.00	1	17.30	17.65	-1	1,834	-0.05%
2019/11/15	5	16.75	0	0.00	16.65	5	1,818	0.27%
2019/11/12	0	0.00	1	16.85	16.85	-1	1,816	-0.06%
2019/11/11	11	16.65	0	0.00	16.65	11	1,817	0.61%
2019/11/08	6	17.10	0	0.00	17.30	6	1,794	0.33%
2019/11/06	18	17.02	0	0.00	17.10	18	1,773	1.01%
2019/11/05	0	0.00	16	17.54	17.45	-16	1,742	-0.92%
2019/11/04	8	17.81	5	17.65	17.65	3	1,733	0.17%
2019/11/01	0	0.00	17	17.82	18.05	-17	1,712	-0.99%
2019/10/29	9	18.12	4	18.25	18.20	5	1,623	0.31%
2019/10/28	34	18.92	13	18.91	19.00	21	1,527	1.37%
2019/10/25	1	17.95	1	17.80	17.75	0	1,437	0.00%
2019/10/24	10	17.70	2	17.75	17.70	8	1,426	0.56%
2019/10/23	11	17.79	32	17.86	18.00	-21	1,397	-1.50%
2019/10/22	0	0.00	1	17.10	17.15	-1	1,281	-0.08%
2019/10/17	0	0.00	6	17.43	17.40	-6	1,269	-0.47%
2019/10/16	2	17.33	0	0.00	17.35	2	1,267	0.16%
2019/10/14	3	17.45	4	17.36	17.45	-1	1,263	-0.08%
2019/10/07	1	17.10	0	0.00	17.00	1	1,385	0.07%
2019/10/04	0	0.00	3	16.90	16.90	-3	1,365	-0.22%
2019/10/02	2	17.25	1	17.10	17.35	1	1,327	0.08%
2019/10/01	2	17.18	1	17.25	17.25	1	1,283	0.08%
2019/09/27	2	17.20	10	17.85	16.85	-8	1,245	-0.64%
2019/09/26	6	17.34	18	17.15	17.65	-12	1,123	-1.07%
2019/09/25	11	17.07	1	16.90	16.85	10	1,053	0.95%
2019/09/17	1	16.30	0	0.00	16.30	1	951	0.11%
2019/09/11	0	0.00	10	16.75	16.75	-10	943	-1.06%
2019/09/06	2	16.88	0	0.00	16.80	2	927	0.22%
2019/09/05	0	0.00	6	16.75	16.85	-6	906	-0.66%
2019/09/04	3	16.75	21	16.85	16.80	-18	889	-2.02%
2019/09/03	0	0.00	2	16.48	16.60	-2	872	-0.23%
2019/09/02	1	16.55	2	16.50	16.40	-1	858	-0.12%
2019/08/30	10	17.09	9	17.00	16.45	1	835	0.12%
2019/08/29	3	16.18	0	0.00	16.05	3	750	0.40%
2019/08/22	1	16.40	1	16.50	16.40	0	706	0.00%
2019/08/06	1	14.55	1	15.05	15.20	0	724	0.00%
2019/08/05	21	15.20	0	0.00	15.25	21	762	2.75%
2019/08/02	1	15.90	0	0.00	15.85	1	761	0.13%
2019/07/31	10	16.25	0	0.00	16.25	10	763	1.31%
2019/07/26	0	0.00	22.1	16.70	16.70	-22.1	793	-2.78%
2019/07/25	22	16.25	23	16.50	16.25	-1	824	-0.12%
2019/07/23	18	16.05	0	0.00	16.00	18	842	2.14%
2019/07/22	0	0.00	1	16.15	16.20	-1	1,018	-0.10%
2019/07/18	1	16.00	0	0.00	16.15	1	1,052	0.10%
2019/07/17	0	0.00	2	16.75	16.10	-2	1,059	-0.19%
2019/07/15	6	16.38	0	0.00	16.45	6	1,079	0.56%
2019/07/12	0	0.00	4	16.64	16.35	-4	1,094	-0.37%
2019/07/11	5	16.58	3	16.35	16.65	2	1,094	0.18%
2019/07/05	10	15.20	0	0.00	15.20	10	1,075	0.93%
2019/07/02	0	0.00	1	15.20	15.20	-1	1,150	-0.09%
2019/06/24	1	15.00	0	0.00	15.00	1	1,594	0.06%
2019/06/20	0	0.00	1	14.90	14.90	-1	1,631	-0.06%
2019/05/27	1	14.25	0	0.00	14.25	1	1,809	0.06%
2019/05/22	0	0.00	1	14.90	14.50	-1	1,846	-0.05%
2019/05/21	1	14.05	2	13.95	14.65	-1	1,973	-0.05%
2019/05/15	1	15.20	2	15.13	15.15	-1	2,032	-0.05%
2019/05/14	1	14.55	0	0.00	14.95	1	2,032	0.05%
2019/05/13	1	15.70	0	0.00	14.95	1	2,026	0.05%
2019/05/10	1	15.70	2	16.25	15.70	-1	1,984	-0.05%
2019/05/08	2	16.20	0	0.00	16.35	2	1,967	0.10%
2019/05/07	10	16.45	0	0.00	16.30	10	1,967	0.51%
2019/05/06	2	16.40	0	0.00	16.25	2	1,962	0.10%
2019/05/02	2	17.35	0	0.00	17.35	2	1,912	0.10%
2019/04/30	0	0.00	1	17.25	17.25	-1	1,862	-0.05%
2019/04/29	1	17.00	6	17.05	17.15	-5	1,842	-0.27%
2019/04/26	8	17.21	7	17.16	17.00	1	1,797	0.06%
2019/04/25	1	16.95	0	0.00	16.85	1	1,619	0.06%
2019/04/19	0	0.00	1	16.60	16.60	-1	1,533	-0.07%
2019/04/18	1	16.50	0	0.00	16.00	1	1,528	0.07%
2019/04/16	0	0.00	14	16.45	16.55	-14	1,475	-0.95%
2019/04/09	0	0.00	1	16.20	15.70	-1	1,385	-0.07%
2019/04/08	0	0.00	1	15.95	15.90	-1	1,343	-0.07%
2019/04/03	1	15.90	0	0.00	15.80	1	1,316	0.08%
2019/04/02	1	15.65	10	15.80	15.90	-9	1,291	-0.70%
2019/04/01	0	0.00	4	15.60	15.50	-4	1,253	-0.32%
2019/03/29	10	15.74	4	15.83	15.80	6	1,207	0.50%
2019/03/28	2	15.45	1	15.50	15.40	1	975	0.10%
2019/03/25	0	0.00	1	14.30	14.10	-1	850	-0.12%
2019/03/21	0	0.00	1	14.45	14.50	-1	840	-0.12%
2019/03/20	0	0.00	1	14.25	14.25	-1	824	-0.12%
2019/03/19	1	14.40	0	0.00	14.35	1	836	0.12%
2019/03/18	1	14.20	1	14.30	14.45	0	822	0.00%
2019/03/15	1	14.05	0	0.00	13.80	1	779	0.13%
2019/03/12	1	13.95	30	14.03	13.90	-29	758	-3.82%
2019/03/11	3	13.85	0	0.00	13.85	3	778	0.39%
2019/03/08	1	13.90	0	0.00	13.90	1	783	0.13%
2019/02/26	0	0.00	6	14.55	14.55	-6	773	-0.78%
2019/02/21	6	14.70	10	14.68	14.70	-4	761	-0.53%
2019/02/20	23	15.35	3	15.30	15.05	20	735	2.72%
2019/02/19	3	14.48	3	14.53	14.95	0	608	0.00%
2019/02/18	0	0.00	1	14.25	14.15	-1	534	-0.19%
2019/02/14	0	0.00	10	14.20	14.25	-10	537	-1.86%
2019/01/28	1	13.90	2	13.70	13.70	-1	532	-0.19%
2019/01/25	0	0.00	10	13.50	13.55	-10	538	-1.86%
2019/01/17	0.2	13.40	0	0.00	13.40	0.2	575	0.03%
2019/01/11	0	0.00	1	13.60	13.35	-1	572	-0.17%
2019/01/10	0	0.00	1	13.65	13.60	-1	570	-0.18%
2019/01/09	0	0.00	40	13.30	13.35	-40	560	-7.13%
2019/01/04	20	12.83	0	0.00	12.70	20	570	3.50%
2019/01/03	30	13.20	0	0.00	13.05	30	608	4.93%
2019/01/02	1	13.00	0	0.00	12.95	1	629	0.16%
2018/12/25	1	12.90	0	0.00	12.95	1	668	0.15%
2018/12/24	10	13.00	0	0.00	13.15	10	693	1.44%
2018/12/21	1	13.20	10	13.25	13.40	-9	711	-1.27%
2018/12/20	10	13.30	0	0.00	13.30	10	711	1.41%
2018/12/18	1	13.80	0	0.00	13.70	1	720	0.14%
2018/12/12	0	0.00	25	14.51	14.65	-25	709	-3.52%
2018/12/10	10	14.25	1	14.40	14.15	9	706	1.27%
2018/12/07	0	0.00	18	14.51	14.55	-18	714	-2.52%
2018/12/06	17	14.60	0	0.00	14.25	17	717	2.37%
2018/12/05	18	14.83	0	0.00	14.95	18	716	2.51%
2018/12/04	1	14.85	1	14.95	15.05	0	733	0.00%
2018/12/03	1	15.45	0	0.00	15.45	1	728	0.14%
2018/11/28	0	0.00	19	14.80	15.10	-19	875	-2.17%
2018/11/23	12	14.18	0	0.00	14.05	12	907	1.32%
2018/11/22	7	14.77	0	0.00	14.75	7	906	0.77%
2018/11/21	0	0.00	15	15.05	14.95	-15	912	-1.64%
2018/11/20	15	14.85	0	0.00	15.15	15	917	1.63%
2018/11/16	0	0.00	23	14.67	14.55	-23	918	-2.50%
2018/11/13	3	14.40	0	0.00	14.65	3	922	0.33%
2018/11/12	15	14.70	1	14.80	14.55	14	932	1.50%
2018/11/08	0	0.00	1	14.70	14.55	-1	967	-0.10%
2018/11/07	1	14.50	0	0.00	14.45	1	979	0.10%
2018/11/06	1	14.90	2	14.68	14.45	-1	1,009	-0.10%
2018/11/02	0	0.00	5	14.20	14.20	-5	1,007	-0.50%
2018/11/01	0	0.00	2	13.88	13.85	-2	995	-0.20%
2018/10/31	1	13.75	0	0.00	13.80	1	999	0.10%
2018/10/30	1	12.90	0	0.00	13.00	1	998	0.10%
2018/10/26	0	0.00	3	12.75	12.75	-3	1,014	-0.30%
2018/10/25	5	13.10	0	0.00	12.70	5	1,015	0.49%
2018/10/18	11	13.95	2	13.95	14.10	9	1,113	0.81%
2018/10/16	1	13.65	0	0.00	13.70	1	1,132	0.09%
2018/10/12	20	13.20	0	0.00	13.65	20	1,144	1.75%
2018/10/09	1	15.15	21	15.10	15.00	-20	1,135	-1.76%
2018/10/03	30	16.75	0	0.00	16.30	30	1,383	2.17%
2018/10/02	0	0.00	0.3	16.60	16.60	-0.3	1,410	-0.02%
2018/10/01	0	0.00	7	16.83	17.00	-7	1,491	-0.47%
2018/09/18	0	0.00	10	16.40	16.30	-10	2,031	-0.49%
2018/09/14	6	16.43	0	0.00	16.45	6	2,180	0.28%
2018/09/10	1	16.15	5	15.95	15.95	-4	2,417	-0.17%
2018/09/07	1	16.60	2	16.70	16.80	-1	2,499	-0.04%
2018/09/05	18	17.79	10	17.60	17.30	8	2,891	0.28%
2018/09/04	29	18.17	13	18.17	17.90	16	2,932	0.55%
2018/08/31	0	0.00	8	17.25	17.30	-8	3,321	-0.24%
2018/08/28	4	16.70	3	16.63	16.60	1	3,824	0.03%
2018/08/23	1	16.55	0	0.00	16.45	1	4,090	0.02%
2018/08/22	1.8	16.30	0	0.00	16.35	1.8	4,327	0.04%
2018/08/20	0	0.00	2	16.10	16.20	-2	4,895	-0.04%
2018/08/17	2	16.10	8	16.25	16.05	-6	5,070	-0.12%
2018/08/16	0	0.00	2	16.35	16.35	-2	5,070	-0.04%
2018/08/15	2	15.85	2	16.20	16.55	0	5,064	0.00%
2018/08/14	0	0.00	5	15.80	16.25	-5	5,050	-0.10%
2018/08/13	4	15.78	0	0.00	15.70	4	5,044	0.08%
2018/08/10	1	16.25	3	16.35	16.15	-2	5,027	-0.04%
2018/08/09	4	16.50	0	0.00	16.45	4	5,020	0.08%
2018/08/08	2	16.55	0	0.00	16.50	2	5,021	0.04%
2018/08/07	15	16.55	0	0.00	16.50	15	5,021	0.30%
2018/08/06	0	0.00	1	16.65	16.65	-1	5,017	-0.02%
2018/08/02	43	16.80	6	16.90	16.60	37	5,013	0.74%
2018/08/01	1	16.75	0	0.00	16.90	1	5,005	0.02%
2018/07/31	14	17.18	0	0.00	16.60	14	5,003	0.28%
2018/07/30	93	16.95	0	0.00	17.00	93	4,955	1.88%
2018/07/26	1	17.05	1	17.20	17.00	0	4,939	0.00%
2018/07/25	1	16.65	0	0.00	16.60	1	4,913	0.02%
2018/07/19	1	16.35	0	0.00	16.40	1	4,905	0.02%
2018/07/18	4	16.49	0	0.00	16.45	4	4,954	0.08%
2018/07/17	1	17.00	0	0.00	16.80	1	4,931	0.02%
2018/07/16	4	17.03	0	0.00	16.85	4	4,916	0.08%
2018/07/13	20	17.97	21	18.48	17.45	-1	4,860	-0.02%
2018/07/12	11	17.70	7	17.54	17.40	4	4,722	0.08%
2018/07/11	0	0.00	0.1	17.10	17.05	-0.1	4,665	0.00%
2018/07/09	3	16.58	0	0.00	16.30	3	4,593	0.07%
2018/07/06	15	16.15	2	16.03	16.65	13	4,487	0.29%
2018/07/05	0.1	16.30	0	0.00	16.15	0.1	4,419	0.00%
2018/07/04	1	16.15	1	16.25	16.40	0	4,385	0.00%
2018/07/03	18	16.93	16	17.16	16.45	2	4,369	0.05%
2018/07/02	16	16.70	0	0.00	16.70	16	4,178	0.38%
2018/06/28	17	18.63	0	0.00	18.55	17	4,151	0.41%
2018/06/27	0	0.00	3	19.95	19.70	-3	4,062	-0.07%
2018/06/26	1	19.90	5	19.95	19.80	-4	4,032	-0.10%
2018/06/25	0	0.00	4	21.11	20.30	-4	3,948	-0.10%
2018/06/22	1	22.20	6	21.68	21.60	-5	3,876	-0.13%
2018/06/21	8	21.86	1	22.00	22.00	7	3,799	0.18%
2018/06/20	3	21.20	3	20.80	21.00	0	3,700	0.00%
2018/06/19	0	0.00	1	21.70	21.35	-1	3,653	-0.03%
2018/06/15	0	0.00	2	22.15	21.95	-2	3,600	-0.06%
2018/06/14	5	22.50	8	22.05	22.15	-3	3,560	-0.08%
2018/06/13	38	22.97	28	23.01	22.50	10	3,474	0.29%
2018/06/12	6	21.77	9	21.63	21.90	-3	3,191	-0.09%
2018/06/11	2	21.30	15	21.57	21.50	-13	3,069	-0.42%
2018/06/08	6	21.87	6	21.86	21.85	0	3,002	0.00%
2018/06/07	34	22.90	11	22.78	22.40	23	2,933	0.78%
2018/06/06	22	21.98	132	21.92	22.40	-110	2,543	-4.32%	大賣/鉅額交易
2018/06/05	3	20.70	1	20.75	20.40	2	2,171	0.09%
2018/06/04	2	20.75	0	0.00	20.65	2	2,125	0.09%
2018/06/01	9	20.76	2	21.15	20.85	7	2,076	0.34%
2018/05/30	6	20.67	13	21.17	21.05	-7	1,945	-0.36%
2018/05/29	7	20.86	9	21.37	21.20	-2	1,859	-0.11%
2018/05/28	19	21.22	23	20.87	21.50	-4	1,643	-0.24%
2018/05/25	12	19.75	8	19.43	19.80	4	1,344	0.30%
2018/05/24	8	18.18	15	18.69	18.95	-7	1,103	-0.63%
2018/05/22	0	0.00	1	17.15	17.10	-1	951	-0.11%
2018/05/21	0	0.00	1	17.20	17.00	-1	952	-0.10%
2018/05/10	0	0.00	4	16.65	16.70	-4	1,046	-0.38%
2018/04/27	1	15.60	0	0.00	15.90	1	1,109	0.09%
2018/04/25	1	16.00	1	16.15	16.15	0	1,102	0.00%
2018/04/24	0	0.00	1	15.95	16.15	-1	1,091	-0.09%
2018/04/23	3	16.40	0	0.00	16.25	3	1,084	0.28%
2018/04/17	0	0.00	15	16.05	16.10	-15	1,016	-1.48%
2018/04/16	1	16.25	0	0.00	16.15	1	1,018	0.10%
2018/04/13	1	16.65	0	0.00	16.60	1	1,015	0.10%
2018/04/12	11	16.75	0	0.00	16.75	11	1,047	1.05%
2018/04/10	0	16.50	0	0.00	16.55	0	1,054	0.00%
2018/04/03	0	0.00	2	17.20	17.00	-2	1,055	-0.19%
2018/03/28	1	16.55	0	0.00	16.60	1	1,094	0.09%
2018/03/27	2	16.80	0	0.00	16.65	2	1,114	0.18%
2018/03/20	0	0.00	18	17.75	17.75	-18	1,109	-1.62%
2018/03/19	0	0.00	5	17.85	17.80	-5	1,128	-0.44%
2018/03/13	0	0.00	34	17.30	17.60	-34	1,101	-3.09%
2018/03/12	5	17.83	5	18.06	17.40	0	1,102	0.00%
2018/03/09	0	0.00	6	17.53	17.55	-6	1,046	-0.57%
2018/03/08	2	17.10	5	17.10	17.10	-3	1,012	-0.30%
2018/03/07	6	17.27	0	0.00	17.20	6	1,015	0.59%
2018/03/06	0	0.00	22	16.77	17.15	-22	1,008	-2.18%
2018/03/02	2	16.80	0	0.00	16.75	2	993	0.20%
2018/03/01	4	17.28	17	17.23	17.35	-13	981	-1.32%
2018/02/27	20	16.94	22	16.99	17.15	-2	959	-0.21%
2018/02/26	0	0.00	2	16.80	16.75	-2	936	-0.21%
2018/02/23	1	17.00	2	16.85	16.75	-1	962	-0.10%
2018/02/22	2	16.70	0	0.00	16.70	2	954	0.21%
2018/02/12	0	0.00	2	15.70	15.60	-2	941	-0.21%
2018/02/09	2	14.80	9	14.92	15.55	-7	947	-0.74%
2018/02/08	2	16.00	1	15.70	15.75	1	947	0.11%
2018/02/07	2	15.95	6	15.91	15.75	-4	956	-0.42%
2018/02/06	14	15.59	1	16.50	15.50	13	961	1.35%
2018/02/05	1	16.50	1	16.90	16.75	0	938	0.00%
2018/02/02	28	16.99	12	17.10	16.90	16	934	1.71%
2018/02/01	2	16.50	0	0.00	16.60	2	877	0.23%
2018/01/31	1	16.45	7	16.43	16.50	-6	884	-0.68%
2018/01/30	0	0.00	9	16.84	16.60	-9	896	-1.00%
2018/01/29	7	16.91	2	16.80	16.80	5	925	0.54%
2018/01/26	41	16.30	0	0.00	16.45	41	896	4.57%
2018/01/25	0	0.00	1	16.35	16.30	-1	901	-0.11%
2018/01/24	10	16.20	2	16.30	16.25	8	914	0.87%
2018/01/23	1	16.30	0	0.00	16.20	1	1,014	0.10%
2018/01/22	1	16.15	0	0.00	16.20	1	1,106	0.09%
2018/01/18	1	16.35	0	0.00	16.20	1	1,126	0.09%
2018/01/17	11	16.11	1	16.30	16.40	10	1,146	0.87%
2018/01/16	10	16.25	3	16.30	16.20	7	1,163	0.60%
2018/01/15	0	0.00	6	16.25	16.20	-6	1,184	-0.51%
2018/01/12	4	16.25	0	0.00	16.30	4	1,190	0.34%
2018/01/09	0	0.00	2	16.80	16.55	-2	1,305	-0.15%
2018/01/08	4	17.24	0	0.00	17.00	4	1,338	0.30%
2018/01/03	0	0.00	1	16.70	16.65	-1	1,324	-0.08%