仲琦 (2419)-犇亞-鑫豐券商分點個股進出

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
30.20
漲跌
▲0.20
漲幅
+0.67%
成交量
458張
產業
上市通信網路類股▲1.25%
298人加入追蹤

立即追蹤
本地時間:13:30

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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/23	0	0.00	1	29.41	29.60	-1	1,729	-0.06%
2024/04/22	1	29.20	0	0.00	28.95	1	1,737	0.06%
2024/04/19	3	29.18	0	0.00	29.30	3	1,736	0.17%
2024/04/16	5	29.96	0	0.00	29.75	5	1,743	0.29%
2024/04/15	4	31.18	0	0.00	31.00	4	1,739	0.23%
2024/04/10	3	33.15	0	0.00	32.80	3	1,809	0.17%
2024/04/09	1.5	33.00	0	0.00	33.35	1.5	1,821	0.08%
2024/04/08	1	33.30	11	33.08	33.15	-10	1,805	-0.55%
2024/03/29	5	31.63	0	0.00	31.50	5	1,804	0.28%
2024/03/28	0.5	32.30	0	0.00	31.80	0.5	1,819	0.03%
2024/03/27	1	32.00	0	0.00	32.00	1	1,835	0.05%
2024/03/25	2	33.25	0	0.00	33.25	2	1,904	0.11%
2024/03/22	0	0.00	1	33.50	33.50	-1	1,943	-0.05%
2024/03/21	3	32.97	4	32.89	33.00	-1	1,958	-0.05%
2024/03/20	2	32.35	0	0.00	32.20	2	2,024	0.10%
2024/03/19	6	32.83	3	32.60	32.95	3	2,234	0.13%
2024/03/13	2	32.45	2	31.70	31.55	0	3,397	0.00%
2024/03/11	0	0.00	2	32.25	31.85	-2	4,081	-0.05%
2024/03/08	4	31.49	8	31.66	31.80	-4	4,151	-0.10%
2024/03/07	1	32.75	0	0.00	31.55	1	4,137	0.02%
2024/03/06	8	32.87	3	32.78	32.70	5	4,116	0.12%
2024/03/05	15	34.00	21	33.88	33.85	-6	4,101	-0.15%
2024/03/04	0	0.00	3.4	32.93	33.25	-3.4	3,838	-0.09%
2024/03/01	1	30.55	0	0.00	30.25	1	3,753	0.03%
2024/02/23	3	31.10	0	0.00	30.90	3	3,716	0.08%
2024/02/21	0	0.00	6	31.55	31.35	-6	3,724	-0.16%
2024/02/20	0	31.35	0	0.00	31.35	0	3,722	0.00%
2024/02/16	5	31.45	1	31.50	31.60	4	3,714	0.11%
2024/02/15	0	0.00	1	30.35	31.10	-1	3,706	-0.03%
2024/02/05	4	31.68	4	31.54	30.95	0	3,695	0.00%
2024/02/02	4	34.44	3	34.67	34.20	1	3,632	0.03%
2024/02/01	1	33.95	1	34.45	33.95	0	3,631	0.00%
2024/01/31	2	33.73	0	0.00	33.70	2	3,627	0.06%
2024/01/30	1	34.10	0	0.00	34.10	1	3,625	0.03%
2024/01/29	0	0.00	1	33.55	33.55	-1	3,615	-0.03%
2024/01/26	1	33.20	0	0.00	33.30	1	3,634	0.03%
2024/01/23	0	0.00	1	33.65	33.85	-1	3,712	-0.03%
2024/01/22	0	0.00	1.2	33.25	33.30	-1.2	3,784	-0.03%
2024/01/17	1	33.05	1	33.70	32.60	0	3,808	0.00%
2024/01/16	0	0.00	0	33.35	33.35	0	3,802	0.00%
2024/01/15	0	0.00	1	33.60	33.70	-1	3,801	-0.03%
2024/01/12	1	32.85	2	33.05	32.95	-1	3,825	-0.03%
2024/01/11	3	33.18	5	33.13	33.40	-2	3,840	-0.05%
2024/01/10	2	32.53	0	0.00	32.55	2	3,860	0.05%
2024/01/09	0	0.00	21	34.07	33.10	-21	3,861	-0.54%
2024/01/08	0	0.00	5	34.56	33.80	-5	3,852	-0.13%
2024/01/04	9	35.66	7	34.91	34.60	2	3,853	0.05%
2024/01/03	0	0.00	4	33.75	34.30	-4	3,800	-0.11%
2023/12/29	2.1	34.42	0	0.00	34.30	2.1	3,806	0.05%
2023/12/25	1	35.00	1	34.95	34.95	0	3,907	0.00%
2023/12/21	5	36.43	1	36.45	36.30	4	3,913	0.10%
2023/12/20	20	36.05	3	36.77	37.00	17	3,890	0.44%
2023/12/19	2	36.15	2	35.20	35.40	0	3,855	0.00%
2023/12/18	0	0.00	1	36.90	36.30	-1	3,840	-0.03%
2023/12/15	0	0.00	2	36.88	37.00	-2	3,816	-0.05%
2023/12/14	7	37.34	16	37.65	36.90	-9	3,768	-0.24%
2023/12/13	39	38.85	33	38.79	38.00	6	3,558	0.17%
2023/12/12	34	35.76	28	35.19	37.05	6	2,681	0.22%
2023/12/11	5	33.93	20	33.95	33.70	-15	2,577	-0.58%
2023/12/08	8	34.30	12	34.51	34.00	-4	2,612	-0.15%
2023/12/07	33	34.37	10	34.35	34.10	23	2,621	0.88%
2023/12/06	64	36.29	59	36.84	35.95	5	2,540	0.20%
2023/12/05	0	0.00	0	34.35	34.35	0	2,073	0.00%
2023/11/30	0	0.00	0.1	31.25	31.25	-0.1	2,080	0.00%
2023/11/28	1	30.25	0	0.00	30.15	1	2,160	0.05%
2023/11/27	1	29.80	1	30.10	29.65	0	2,200	0.00%
2023/11/22	1	30.65	33	30.39	30.75	-32	2,450	-1.31%
2023/11/21	33	30.86	0	0.00	30.60	33	2,682	1.23%
2023/11/20	7	30.40	7	30.60	30.55	0	3,365	0.00%
2023/11/14	0	0.00	2	29.20	29.30	-2	3,891	-0.05%
2023/11/13	1	29.00	0	0.00	28.95	1	3,957	0.03%
2023/11/10	1	28.95	0	0.00	28.90	1	3,998	0.03%
2023/11/09	0	0.00	0	29.65	29.60	0	4,037	0.00%
2023/11/03	0	0.00	2.1	30.48	30.65	-2.1	4,242	-0.05%
2023/11/02	9	30.61	9.1	30.27	30.50	-0.1	4,326	0.00%
2023/11/01	1	29.45	0.1	29.52	29.50	0.9	4,382	0.02%
2023/10/31	0.3	30.47	2	30.38	29.80	-1.8	4,520	-0.04%
2023/10/30	4	31.40	4	30.13	30.85	0	4,721	0.00%
2023/10/27	3	29.33	1	29.80	29.15	2	4,893	0.04%
2023/10/20	2	30.45	3	29.75	30.15	-1	6,274	-0.02%
2023/10/19	1	30.50	4	30.68	30.80	-3	6,685	-0.04%
2023/10/17	0	0.00	1	31.25	31.25	-1	7,567	-0.01%
2023/10/13	3	32.60	1	33.00	32.40	2	9,338	0.02%
2023/10/12	1	32.40	8	32.70	33.10	-7	9,765	-0.07%
2023/10/11	6	32.04	6	32.22	32.00	0	10,666	0.00%
2023/10/06	2	33.28	4	33.15	33.00	-2	11,163	-0.02%
2023/10/05	4	33.44	3	33.75	33.50	1	11,450	0.01%
2023/10/04	30	33.41	3	34.10	33.20	27	11,945	0.23%
2023/10/02	3	34.63	0.1	34.20	34.60	2.9	13,549	0.02%
2023/09/26	0	0.00	5	34.10	33.70	-5	14,925	-0.03%
2023/09/22	0	0.00	1	33.35	33.35	-1	15,815	-0.01%
2023/09/20	2	33.98	1	34.35	33.85	1	17,448	0.01%
2023/09/19	2	34.10	0	0.00	34.00	2	17,443	0.01%
2023/09/18	1.1	34.15	1	34.75	34.40	0.1	17,409	0.00%
2023/09/15	11	34.95	0	0.00	34.85	11	17,402	0.06%
2023/09/14	0	0.00	4	35.63	35.70	-4	17,364	-0.02%
2023/09/13	7	34.51	0	0.00	34.50	7	17,293	0.04%
2023/09/12	0	0.00	16	33.75	34.30	-16	17,293	-0.09%
2023/09/11	15	35.27	15	34.65	34.05	0	17,232	0.00%
2023/09/08	15	35.20	15	35.90	35.20	0	17,170	0.00%
2023/09/07	26	36.38	2	36.45	36.15	24	17,093	0.14%
2023/09/04	0	0.00	21	37.06	37.25	-21	16,968	-0.12%
2023/09/01	21	37.76	22.4	38.79	37.75	-1.4	16,927	-0.01%
2023/08/31	21	38.67	4	38.61	38.70	17	16,888	0.10%
2023/08/29	2	38.95	2	38.60	38.50	0	16,836	0.00%
2023/08/28	5	39.46	3	39.68	39.20	2	16,764	0.01%
2023/08/25	9.4	41.18	31	40.70	41.10	-21.6	16,654	-0.13%
2023/08/24	60	42.14	61	42.88	40.50	-1	16,427	-0.01%
2023/08/23	5	40.94	36	40.76	41.10	-31	15,736	-0.20%
2023/08/22	6	37.58	4	38.09	37.40	2	15,579	0.01%
2023/08/21	2	37.60	2	36.60	37.10	0	15,413	0.00%
2023/08/18	1	35.75	0	0.00	35.85	1	15,280	0.01%
2023/08/17	3	37.62	1	38.00	37.65	2	15,205	0.01%
2023/08/15	1	37.10	10	37.31	36.95	-9	15,107	-0.06%
2023/08/11	5	37.12	5	37.83	37.05	0	15,022	0.00%
2023/08/10	1	37.20	1	37.65	37.20	0	14,974	0.00%
2023/08/09	2	38.50	0	0.00	38.50	2	14,901	0.01%
2023/08/08	1	38.40	0	0.00	39.00	1	14,836	0.01%
2023/08/07	6	39.59	1	40.20	39.90	5	14,751	0.03%
2023/08/04	17	39.93	20.1	39.50	39.75	-3.1	14,651	-0.02%
2023/08/02	53	41.64	33	42.46	41.05	20	14,519	0.14%
2023/08/01	6	43.84	7	44.81	43.25	-1	14,290	-0.01%
2023/07/31	6	47.05	13	47.52	45.60	-7	14,050	-0.05%
2023/07/28	3	45.33	14.4	45.47	45.90	-11.4	13,675	-0.08%
2023/07/27	5	47.15	7	47.56	46.80	-2	13,490	-0.01%
2023/07/26	5	47.88	21	49.14	46.70	-16	13,294	-0.12%
2023/07/25	19	49.21	35	50.49	48.30	-16	13,076	-0.12%
2023/07/24	43	49.78	12	50.28	49.70	31	12,741	0.24%
2023/07/21	23	49.48	59	46.79	49.60	-36	12,315	-0.29%
2023/07/20	4.5	47.82	1	47.70	47.45	3.5	11,835	0.03%
2023/07/19	71	51.46	55	50.09	48.15	16	11,430	0.14%
2023/07/18	62.1	52.25	85	53.20	49.60	-22.9	10,757	-0.21%
2023/07/17	19	51.34	26	48.55	51.50	-7	9,720	-0.07%
2023/07/14	61	46.32	43	46.10	46.90	18	9,306	0.19%
2023/07/13	65	41.83	38	41.06	42.65	27	8,517	0.32%
2023/07/12	15	39.21	2	39.63	38.80	13	8,040	0.16%
2023/07/11	11	39.38	12.2	39.45	39.95	-1.2	7,755	-0.01%
2023/07/10	23	39.39	23	39.71	39.05	0	7,269	0.00%
2023/07/07	24	39.31	38	39.04	40.25	-14	6,547	-0.21%
2023/07/06	8	37.11	4	37.03	36.60	4	5,615	0.07%
2023/07/05	25	37.82	17	38.11	37.00	8	5,239	0.15%
2023/07/04	28.2	37.78	20.3	37.20	38.75	7.9	4,818	0.16%
2023/07/03	39.3	34.17	43.1	33.72	35.25	-3.9	4,246	-0.09%
2023/06/30	37.1	31.78	23	31.63	32.05	14.1	3,781	0.37%
2023/06/29	148	31.20	122	31.45	31.80	26	3,438	0.76%	大買/大賣/
2023/06/28	1	29.40	6.3	29.97	30.05	-5.3	2,107	-0.25%
2023/06/27	2	27.38	2	27.23	27.35	0	1,800	0.00%
2023/06/26	0	27.70	20	27.50	27.60	-20	1,798	-1.11%
2023/06/21	20	27.95	6	27.73	27.75	14	1,808	0.77%
2023/06/20	3	27.50	1.1	27.58	27.55	1.9	1,823	0.10%
2023/06/19	3.1	27.61	3	27.87	27.55	0.1	1,824	0.01%
2023/06/16	14	27.72	6	27.76	27.75	8	1,814	0.44%
2023/06/08	0	0.00	0	27.00	26.70	0	1,900	0.00%
2023/06/07	0	0.00	55	27.12	27.00	-55	1,946	-2.83%
2023/06/06	1	27.25	3	27.10	27.10	-2	2,020	-0.10%
2023/06/05	5	27.45	2	27.55	27.55	3	2,157	0.14%
2023/06/02	0	0.00	6	27.30	27.30	-6	2,195	-0.27%
2023/06/01	0	0.00	1	27.30	27.05	-1	2,257	-0.04%
2023/05/31	0	0.00	0.2	26.95	27.20	-0.2	2,433	-0.01%
2023/05/30	1	26.70	0	0.00	26.85	1	2,776	0.04%
2023/05/26	6	26.32	0	0.00	26.15	6	3,032	0.20%
2023/05/23	0.2	26.70	0	0.00	26.60	0.2	3,089	0.01%
2023/05/18	0	0.00	1	26.40	26.35	-1	3,136	-0.03%
2023/05/17	1	26.20	1.3	26.30	26.20	-0.3	3,136	-0.01%
2023/05/12	1.3	25.58	3	25.77	25.75	-1.7	3,165	-0.05%
2023/05/11	2	25.75	0	0.00	25.70	2	3,175	0.06%
2023/05/10	0	0.00	1	26.15	26.20	-1	3,235	-0.03%
2023/05/09	2	26.23	0	0.00	26.05	2	3,301	0.06%
2023/05/08	0	0.00	1	26.60	26.65	-1	3,315	-0.03%
2023/05/05	1	26.40	0	0.00	26.35	1	3,336	0.03%
2023/05/04	0	0.00	1	26.25	26.30	-1	3,359	-0.03%
2023/05/03	2	25.93	0	0.00	25.85	2	3,351	0.06%
2023/05/02	0	0.00	0	26.50	26.45	0	3,335	0.00%
2023/04/28	1	26.00	0	0.00	26.00	1	3,336	0.03%
2023/04/27	1	25.85	2	26.10	26.15	-1	3,304	-0.03%
2023/04/26	0	0.00	3	26.05	26.15	-3	3,304	-0.09%
2023/04/25	2	26.20	4	25.93	26.00	-2	3,310	-0.06%
2023/04/24	0	0.00	1	27.05	26.90	-1	3,293	-0.03%
2023/04/21	4	27.51	0	0.00	26.85	4	3,309	0.12%
2023/04/20	1	28.20	4	28.26	28.20	-3	3,304	-0.09%
2023/04/19	0	0.00	1	28.75	28.80	-1	3,459	-0.03%
2023/04/18	2	29.55	6	29.35	28.70	-4	3,511	-0.11%
2023/04/17	0	0.00	0.5	28.72	29.05	-0.5	3,806	-0.01%
2023/04/14	4.1	28.47	2.6	28.64	28.55	1.5	3,845	0.04%
2023/04/13	1	28.30	0	0.00	28.30	1	3,830	0.03%
2023/04/11	0	0.00	1	28.65	28.60	-1	3,789	-0.03%
2023/04/10	0	0.00	3	28.50	28.50	-3	3,775	-0.08%
2023/04/07	0	0.00	5	28.35	28.15	-5	3,755	-0.13%
2023/04/06	0	0.00	4	27.90	28.35	-4	3,743	-0.11%
2023/03/31	6	27.88	0	0.00	27.80	6	3,715	0.16%
2023/03/30	9	28.34	12	28.34	28.30	-3	3,669	-0.08%
2023/03/29	1	27.25	2.3	27.44	27.40	-1.3	3,601	-0.04%
2023/03/28	2.3	27.45	5	27.45	27.30	-2.7	3,631	-0.07%
2023/03/27	4	28.10	0	0.00	28.05	4	3,618	0.11%
2023/03/23	8	27.98	0	0.00	27.90	8	3,680	0.22%
2023/03/21	0	0.00	1.1	27.51	27.55	-1.1	3,669	-0.03%
2023/03/20	2	27.18	0.1	27.31	27.25	1.9	3,672	0.05%
2023/03/17	0.2	27.15	20	27.28	27.15	-19.8	3,678	-0.54%
2023/03/16	0	0.00	1	26.90	26.90	-1	3,672	-0.03%
2023/03/15	0	0.00	3	28.50	28.00	-3	3,663	-0.08%
2023/03/14	1	28.20	1	28.10	28.25	0	3,673	0.00%
2023/03/13	1	27.65	11	27.99	28.40	-10	3,732	-0.27%
2023/03/10	2	28.40	5	28.36	28.10	-3	3,753	-0.08%
2023/03/09	2	29.40	4	29.48	28.95	-2	3,785	-0.05%
2023/03/08	9	29.50	1	29.55	29.40	8	3,920	0.20%
2023/03/07	4	28.84	5	28.80	28.80	-1	3,984	-0.03%
2023/03/06	6	28.50	0	0.00	28.45	6	3,943	0.15%
2023/03/03	3	28.68	16	28.54	28.50	-13	3,909	-0.33%
2023/03/02	25	29.03	29	28.78	29.20	-4	3,734	-0.11%
2023/03/01	38	27.79	2	27.90	27.60	36	3,379	1.07%
2023/02/24	2	27.05	3	27.25	27.25	-1	3,165	-0.03%
2023/02/23	1	26.90	0	0.00	26.85	1	3,134	0.03%
2023/02/22	0	0.00	1	26.60	26.65	-1	3,152	-0.03%
2023/02/21	0	0.00	9	27.08	27.05	-9	3,176	-0.28%
2023/02/20	1	26.95	0	0.00	26.95	1	3,150	0.03%
2023/02/17	5	26.73	0	0.00	26.80	5	3,156	0.16%
2023/02/16	3	26.62	4	26.56	26.50	-1	3,152	-0.03%
2023/02/15	0	26.30	1	26.30	26.30	-1	3,182	-0.03%
2023/02/10	5	26.24	1	26.45	25.95	4	3,430	0.12%
2023/02/09	1	26.05	0	0.00	26.25	1	3,455	0.03%
2023/02/08	2	26.70	2	26.83	26.30	0	3,530	0.00%
2023/02/07	2	26.60	2	26.63	26.70	0	3,501	0.00%
2023/02/06	0	0.00	1	26.30	26.35	-1	3,468	-0.03%
2023/02/03	2	26.25	4	26.24	26.10	-2	3,471	-0.06%
2023/02/02	1	26.40	3	26.25	26.45	-2	3,474	-0.06%
2023/02/01	4	25.99	3	26.15	26.10	1	3,461	0.03%
2023/01/31	2	25.88	0	0.00	25.90	2	3,471	0.06%
2023/01/17	0	0.00	18	25.11	25.10	-18	3,539	-0.51%
2023/01/16	0	0.00	4	24.95	24.95	-4	3,551	-0.11%
2023/01/11	0	0.00	2	26.08	25.75	-2	3,677	-0.05%
2023/01/10	22	25.87	1	25.90	25.80	21	3,692	0.57%
2023/01/09	14	25.91	1	25.95	25.95	13	3,685	0.35%
2023/01/06	0	0.00	1	26.05	25.75	-1	3,548	-0.03%
2023/01/05	15	26.72	93.1	26.68	26.10	-78.1	3,588	-2.18%
2023/01/04	0	0.00	13.3	26.74	26.80	-13.3	3,293	-0.40%
2022/12/30	18	24.00	0	0.00	23.95	18	4,027	0.45%
2022/12/29	20	23.61	1	23.55	23.85	19	4,276	0.44%
2022/12/28	13	23.95	7	24.22	23.95	6	4,317	0.14%
2022/12/23	0	0.00	3	23.80	24.15	-3	4,359	-0.07%
2022/12/22	0	24.10	0	0.00	24.25	0	4,391	0.00%
2022/12/21	8.2	24.25	0	0.00	24.15	8.2	4,440	0.18%
2022/12/20	0	0.00	1	24.35	24.10	-1	4,470	-0.02%
2022/12/19	1	24.80	0	0.00	24.70	1	4,520	0.02%
2022/12/16	0	0.00	1	25.35	25.40	-1	4,565	-0.02%
2022/12/09	0	0.00	6	26.30	26.25	-6	4,660	-0.13%
2022/12/08	6	26.42	0	0.00	26.55	6	4,750	0.13%
2022/12/07	0	0.00	5	26.70	26.25	-5	4,794	-0.10%
2022/12/06	3	27.45	4	27.38	27.10	-1	4,826	-0.02%
2022/12/05	2	27.50	1.3	27.85	27.60	0.8	4,878	0.02%
2022/12/02	3	27.60	4	27.55	27.60	-1	4,838	-0.02%
2022/12/01	7.1	27.15	2	27.28	27.30	5.1	4,844	0.10%
2022/11/30	8.2	27.40	14.3	27.64	27.15	-6.1	5,001	-0.12%
2022/11/29	29.3	27.41	6.4	27.09	27.20	22.9	5,029	0.46%
2022/11/25	0	0.00	2	25.55	25.45	-2	5,209	-0.04%
2022/11/24	0	0.00	1	25.30	25.30	-1	5,283	-0.02%
2022/11/23	0	0.00	0	25.15	25.00	0	5,495	0.00%
2022/11/21	1	25.30	1	25.50	25.30	0	5,813	0.00%
2022/11/18	2	25.25	20	25.60	25.10	-18	6,148	-0.29%
2022/11/17	21	25.65	0	0.00	25.65	21	6,183	0.34%
2022/11/16	0	0.00	10	25.39	25.25	-10	6,244	-0.16%
2022/11/15	2	25.15	0	0.00	25.35	2	6,350	0.03%
2022/11/11	0	0.00	18	25.47	25.20	-18	6,596	-0.27%
2022/11/10	2	25.45	0	0.00	25.50	2	6,832	0.03%
2022/11/09	1	25.80	0	0.00	25.80	1	8,019	0.01%
2022/11/08	3.4	26.76	1	27.10	26.20	2.4	8,554	0.03%
2022/11/04	1	25.85	0	0.00	25.85	1	8,665	0.01%
2022/11/03	1	25.65	0	0.00	25.60	1	8,680	0.01%
2022/11/02	38	25.50	0	0.00	25.45	38	8,769	0.43%
2022/11/01	15	24.95	0	0.00	25.40	15	8,935	0.17%
2022/10/31	1	25.00	0	0.00	24.80	1	9,188	0.01%
2022/10/21	2	24.70	2	24.65	24.30	0	13,714	0.00%
2022/10/19	1	25.65	2	26.10	25.40	-1	14,212	-0.01%
2022/10/18	3	25.25	20	25.80	25.35	-17	14,394	-0.12%
2022/10/17	21	25.04	3	24.53	25.10	18	14,438	0.12%
2022/10/14	0	24.50	4	24.40	24.50	-4	14,533	-0.03%
2022/10/13	5	23.94	2	24.80	23.25	3	14,662	0.02%
2022/10/12	3	24.60	0	0.00	25.00	3	14,681	0.02%
2022/10/11	2	26.30	9	27.13	24.95	-7	14,958	-0.05%
2022/10/07	4	27.63	10	27.84	27.25	-6	15,425	-0.04%
2022/10/06	25	27.49	5	27.60	27.45	20	15,706	0.13%
2022/09/29	3	24.55	5	24.68	24.30	-2	16,842	-0.01%
2022/09/28	0	0.00	2	23.98	23.70	-2	16,909	-0.01%
2022/09/27	31	25.12	29	25.25	25.25	2	17,030	0.01%
2022/09/26	2	25.08	9.3	25.13	24.85	-7.3	16,990	-0.04%
2022/09/20	1	27.85	0	0.00	27.90	1	16,732	0.01%
2022/09/19	1	27.90	0	0.00	27.90	1	16,700	0.01%
2022/09/16	1	28.35	0	0.00	28.25	1	16,651	0.01%
2022/09/15	2	29.85	2	29.55	29.05	0	16,594	0.00%
2022/09/13	3	29.02	27	29.44	29.10	-24	16,435	-0.15%
2022/09/12	27	29.30	12	28.94	29.40	15	16,358	0.09%
2022/09/07	9	27.92	5	27.80	28.00	4	16,220	0.02%
2022/09/06	5.3	28.18	129.4	29.09	28.00	-124	16,140	-0.77%	大賣/鉅額交易
2022/09/05	17	29.87	2	29.55	28.85	15	15,893	0.09%
2022/09/02	4	29.90	9.3	29.72	29.65	-5.3	15,643	-0.03%
2022/09/01	2.3	29.37	6	29.48	29.60	-3.7	15,342	-0.02%
2022/08/31	3	29.05	8	29.39	29.35	-5	15,211	-0.03%
2022/08/30	11	29.13	9	29.18	29.20	2	15,094	0.01%
2022/08/29	2	27.45	8	27.51	27.35	-6	14,873	-0.04%
2022/08/26	15	29.23	13	29.90	28.85	2	14,756	0.01%
2022/08/25	19	29.91	26	29.92	29.80	-7	14,518	-0.05%
2022/08/24	4	28.53	6	28.79	28.45	-2	14,173	-0.01%
2022/08/23	7	28.66	7	28.85	28.65	0	14,101	0.00%
2022/08/22	3	28.57	1	29.25	29.05	2	13,990	0.01%
2022/08/19	4	29.05	3	29.53	29.05	1	13,865	0.01%
2022/08/18	0	0.00	2	29.08	29.45	-2	13,710	-0.01%
2022/08/17	28	29.44	90	29.46	29.35	-62	13,557	-0.46%
2022/08/16	113	30.14	30	30.04	29.40	83	13,274	0.63%	大買/
2022/08/15	44	29.37	71	30.19	30.45	-27	12,048	-0.22%
2022/08/12	0	0.00	16	27.66	27.70	-16	11,430	-0.14%
2022/08/11	15	27.40	6	27.85	27.20	9	11,237	0.08%
2022/08/10	12	27.50	12	27.76	27.70	0	11,105	0.00%
2022/08/09	15	27.55	0	0.00	27.75	15	10,992	0.14%
2022/08/08	33	27.40	55	27.71	28.25	-22	10,855	-0.20%
2022/08/05	2	27.95	43	27.86	28.05	-41	10,652	-0.38%
2022/08/04	58	26.88	51	26.72	27.10	7	10,368	0.07%
2022/08/03	82	27.98	129	28.08	27.50	-47	10,056	-0.47%	大賣/
2022/08/02	82	29.78	26	29.70	29.60	56	9,537	0.59%
2022/08/01	62	29.66	54	29.74	29.65	8	9,097	0.09%
2022/07/29	44	29.20	59	28.71	29.60	-15	8,462	-0.18%
2022/07/28	282	28.25	240.1	27.93	28.25	41.9	7,230	0.58%	大買/大賣/
2022/07/27	2	25.73	38.3	26.19	26.65	-36.3	5,696	-0.64%
2022/07/26	2	24.65	82	24.59	24.25	-80	5,235	-1.53%
2022/07/25	2	25.58	0	0.00	25.20	2	5,361	0.04%
2022/07/22	13	24.81	1	24.95	24.95	12	5,177	0.23%
2022/07/21	9	24.50	2	24.93	25.20	7	5,091	0.14%
2022/07/20	44	25.38	9.3	25.25	25.05	34.8	4,946	0.70%
2022/07/19	34	25.26	3	25.37	25.30	31	4,765	0.65%
2022/07/18	62	25.38	56.3	25.51	25.65	5.8	4,627	0.12%
2022/07/15	44.3	24.94	54	24.98	25.00	-9.8	4,218	-0.23%
2022/07/14	31	24.18	34.8	23.90	24.75	-3.8	3,118	-0.12%
2022/07/13	45	23.28	27	23.03	22.50	18	2,657	0.68%
2022/07/12	6.2	22.64	0	0.00	22.10	6.2	2,419	0.26%
2022/07/11	5	22.77	24	22.80	23.15	-19	2,257	-0.84%
2022/07/08	42.2	22.77	26	22.85	22.80	16.2	2,037	0.80%
2022/07/07	16	21.10	17	21.21	21.70	-1	1,291	-0.08%
2022/07/06	11	20.01	18	20.27	19.75	-7	1,123	-0.62%
2022/07/05	8	20.56	20	20.66	20.35	-12	1,018	-1.18%
2022/07/01	1	18.15	6	18.13	17.25	-5	846	-0.59%
2022/06/30	0	0.00	3	18.20	18.15	-3	842	-0.36%
2022/06/23	1	17.85	29	17.91	18.05	-28	867	-3.23%
2022/06/21	0	0.00	1	18.00	18.55	-1	888	-0.11%
2022/06/20	1	18.35	1	18.80	17.85	0	888	0.00%
2022/06/17	5	18.60	21	18.51	18.65	-16	887	-1.80%
2022/06/15	13	19.51	0	0.00	19.40	13	896	1.45%
2022/06/10	0	0.00	1	19.50	19.55	-1	916	-0.11%
2022/06/06	21	20.05	0	0.00	19.95	21	940	2.23%
2022/06/02	3	19.97	0	0.00	19.95	3	944	0.32%
2022/05/27	0	0.00	1	19.95	19.75	-1	956	-0.10%
2022/05/26	0	0.00	1	19.75	19.70	-1	968	-0.10%
2022/05/19	1	19.00	0	0.00	19.05	1	1,005	0.10%
2022/05/17	0	0.00	1	19.35	19.30	-1	1,018	-0.10%
2022/05/16	1	19.25	0	0.00	19.00	1	1,019	0.10%
2022/05/13	0	0.00	1	18.75	18.95	-1	1,016	-0.10%
2022/05/12	2	18.80	1	18.60	18.50	1	1,017	0.10%
2022/05/10	0	0.00	1	18.95	19.20	-1	1,012	-0.10%
2022/05/09	1	19.15	0	0.00	18.80	1	1,005	0.10%
2022/05/06	0	0.00	2	19.70	19.75	-2	992	-0.20%
2022/05/05	0	0.00	1	20.85	20.25	-1	981	-0.10%
2022/05/04	0	0.00	5	20.40	20.85	-5	949	-0.53%
2022/04/29	28	21.55	8	21.40	20.45	20	899	2.22%
2022/04/28	2	20.30	0	0.00	20.15	2	674	0.30%
2022/04/26	0	0.00	2	19.15	19.00	-2	602	-0.33%
2022/04/22	0	0.00	1	19.65	19.70	-1	608	-0.16%
2022/04/20	0	0.00	0	19.45	19.55	0	630	0.00%
2022/04/19	1	19.60	2	19.68	19.60	-1	641	-0.16%
2022/04/18	0	0.00	1	19.05	18.75	-1	631	-0.16%
2022/04/14	1	19.05	0	0.00	19.10	1	654	0.15%
2022/04/12	13	18.92	1	18.90	18.80	12	683	1.76%
2022/04/11	2	18.95	3	19.23	18.95	-1	725	-0.14%
2022/04/08	0	0.00	2	19.45	19.50	-2	739	-0.27%
2022/04/07	0	0.00	4	19.55	19.25	-4	741	-0.54%
2022/04/01	0	0.00	4	19.76	19.80	-4	764	-0.52%
2022/03/30	2	20.20	0	0.00	20.10	2	786	0.25%
2022/03/28	2	20.23	1	20.20	20.15	1	818	0.12%
2022/03/25	0.1	22.10	2	20.53	20.70	-1.9	822	-0.23%
2022/03/24	0	0.00	2	20.50	20.45	-2	828	-0.24%
2022/03/23	3	20.38	2	20.30	20.30	1	859	0.12%
2022/03/22	2	20.28	0	0.00	20.40	2	906	0.22%
2022/03/17	1	20.25	54	20.02	20.20	-53	1,731	-3.06%
2022/03/16	1	20.05	24	19.95	19.90	-23	1,845	-1.25%
2022/03/15	1	20.35	10	20.37	20.00	-9	2,020	-0.45%
2022/03/14	1	20.45	4	20.57	20.45	-3	2,037	-0.15%
2022/03/11	1	20.40	0	0.00	20.45	1	2,056	0.05%
2022/03/10	1	20.50	2	20.75	20.55	-1	2,117	-0.05%
2022/03/09	1	20.50	1	20.45	20.50	0	2,152	0.00%
2022/03/08	0	0.00	3	20.27	20.25	-3	2,276	-0.13%
2022/03/04	1	20.95	0	0.00	20.90	1	2,596	0.04%
2022/03/02	0	0.00	2	21.10	21.30	-2	2,807	-0.07%
2022/03/01	2	21.00	0	0.00	20.95	2	2,819	0.07%
2022/02/25	0	21.00	0	0.00	20.60	0	2,818	0.00%
2022/02/24	0	0.00	0	20.80	20.45	0	2,860	0.00%
2022/02/17	1	21.20	0	0.00	21.10	1	3,300	0.03%
2022/02/16	0	0.00	1	21.25	21.20	-1	3,433	-0.03%
2022/02/15	1	21.00	0	0.00	20.75	1	3,479	0.03%
2022/02/11	0	0.00	0	21.50	21.60	0	3,855	0.00%
2022/02/10	1	21.35	1	21.50	21.50	0	3,903	0.00%
2022/02/08	0	0.00	0	21.70	21.70	0	4,088	0.00%
2022/02/07	1	20.80	0	0.00	21.20	1	4,211	0.02%
2022/01/17	1	21.45	1	21.95	21.90	0	4,716	0.00%
2022/01/12	10	21.63	0	0.00	21.70	10	4,681	0.21%
2022/01/11	10	22.10	0	0.00	22.10	10	4,661	0.21%
2022/01/10	12	22.20	0	0.00	22.65	12	4,646	0.26%
2022/01/07	3	22.92	2	22.65	22.55	1	4,639	0.02%
2022/01/06	40	23.27	0	0.00	23.30	40	4,617	0.87%
2022/01/05	0	0.00	4	24.03	23.55	-4	4,604	-0.09%
2022/01/04	10	23.88	18	24.34	23.75	-8	4,584	-0.17%
2022/01/03	6	24.03	7	24.03	24.05	-1	4,537	-0.02%
2021/12/30	6	23.86	2	24.00	23.85	4	4,514	0.09%
2021/12/29	9	23.94	0	0.00	23.95	9	4,502	0.20%
2021/12/28	16	23.92	8	24.18	24.20	8	4,492	0.18%
2021/12/27	0	0.00	15	24.08	24.10	-15	4,465	-0.34%
2021/12/24	2	23.75	2	24.00	23.70	0	4,450	0.00%
2021/12/23	8	23.88	1	23.90	23.85	7	4,437	0.16%
2021/12/22	15	23.92	0	0.00	23.80	15	4,417	0.34%
2021/12/21	3	23.75	5	24.00	23.95	-2	4,399	-0.05%
2021/12/20	13	23.98	2	23.93	23.80	11	4,391	0.25%
2021/12/17	9	24.36	8	24.66	24.15	1	4,363	0.02%
2021/12/16	2	25.05	1.3	25.58	24.90	0.7	4,319	0.02%
2021/12/15	4	24.98	2	25.50	25.10	2	4,268	0.05%
2021/12/14	28.7	25.85	11.5	26.67	25.00	17.2	4,187	0.41%
2021/12/13	14.5	25.81	44	25.42	26.30	-29.5	3,695	-0.80%
2021/12/10	7	24.73	10	24.88	24.35	-3	3,419	-0.09%
2021/12/09	12	24.66	20	25.02	24.05	-8	3,291	-0.24%
2021/12/08	4	24.04	12	24.26	23.85	-8	3,110	-0.26%
2021/12/07	10	23.94	2	24.10	23.80	8	3,081	0.26%
2021/12/06	0	0.00	21	23.95	24.00	-21	3,055	-0.69%
2021/12/03	2	24.20	3	24.12	24.10	-1	2,991	-0.03%
2021/12/02	8	24.90	10	25.00	24.40	-2	2,940	-0.07%
2021/12/01	11	23.97	15	24.14	24.65	-4	2,810	-0.14%
2021/11/30	44	25.92	48	25.99	24.70	-4	2,731	-0.15%
2021/11/29	33	23.98	58	24.32	24.60	-25	2,470	-1.01%
2021/11/26	5	22.45	3	22.68	22.65	2	2,288	0.09%
2021/11/25	5	23.26	2	23.48	23.10	3	2,252	0.13%
2021/11/24	2	23.55	1	23.45	23.40	1	2,238	0.04%
2021/11/23	7	23.75	3	23.88	23.55	4	2,228	0.18%
2021/11/22	10	24.10	8	24.11	24.20	2	2,179	0.09%
2021/11/19	11	23.60	3	23.67	23.40	8	2,108	0.38%
2021/11/18	7	23.57	4	24.14	23.50	3	2,084	0.14%
2021/11/17	8	24.28	13	24.30	23.95	-5	1,886	-0.27%
2021/11/16	17	24.91	27	24.84	24.30	-10	1,805	-0.55%
2021/11/15	47	24.79	28	24.79	24.75	19	1,685	1.13%
2021/11/12	8	23.46	5	23.50	23.25	3	1,553	0.19%
2021/11/11	14	24.35	28	24.46	23.65	-14	1,507	-0.93%
2021/11/10	34	24.33	41	24.62	24.30	-7	1,418	-0.49%
2021/11/09	0	0.00	1	23.05	23.40	-1	1,132	-0.09%
2021/11/08	29	23.49	18	23.57	23.15	11	1,083	1.02%
2021/11/05	17	22.93	24	23.09	22.80	-7	1,002	-0.70%
2021/11/04	61	22.72	90	22.83	22.70	-29	905	-3.20%
2021/11/03	53	22.25	25	22.18	21.70	28	786	3.56%
2021/11/02	5	21.72	6	21.82	20.90	-1	563	-0.18%
2021/11/01	3	21.20	1	21.45	21.20	2	536	0.37%
2021/10/29	4	20.85	4	20.98	21.00	0	525	0.00%
2021/10/28	22	21.48	24.6	21.90	21.35	-2.6	509	-0.51%
2021/10/27	3	20.30	12.2	20.99	21.35	-9.2	364	-2.53%
2021/10/26	1	19.40	0	0.00	19.45	1	275	0.36%
2021/10/25	0	0.00	2	19.45	19.55	-2	275	-0.72%
2021/10/21	0	19.00	0	0.00	19.05	0	282	0.00%
2021/10/20	0.9	18.95	0	0.00	19.00	0.9	287	0.31%
2021/10/19	1	18.95	0	0.00	19.05	1	292	0.34%
2021/09/28	1	19.50	0	0.00	19.45	1	400	0.25%
2021/09/27	2	19.55	1	19.30	19.50	1	402	0.25%
2021/09/17	0.4	18.95	0	0.00	19.05	0.4	406	0.10%
2021/09/14	2	18.95	0	0.00	19.05	2	418	0.48%
2021/09/08	0	0.00	1	18.80	18.65	-1	428	-0.23%
2021/09/03	0.9	19.25	0	0.00	19.30	0.9	430	0.21%
2021/09/02	0	0.00	1	19.30	19.25	-1	433	-0.23%
2021/09/01	0	0.00	2	19.25	19.35	-2	435	-0.46%
2021/08/31	2	19.20	0	0.00	19.15	2	433	0.46%
2021/08/27	0	0.00	2	19.30	19.30	-2	438	-0.46%
2021/08/25	1	18.80	0	0.00	18.80	1	434	0.23%
2021/08/17	0	0.00	2	18.23	18.10	-2	448	-0.45%
2021/08/16	1	17.95	2	18.05	17.90	-1	450	-0.22%
2021/08/13	0	0.00	1	18.65	18.55	-1	448	-0.22%
2021/08/11	7	19.63	0	0.00	19.60	7	450	1.55%
2021/08/10	5	19.85	59	19.82	19.80	-54	452	-11.93%
2021/08/09	2	20.08	101	20.03	20.00	-99	471	-21.00%	大賣/
2021/08/05	0	0.00	0	20.50	20.45	0	489	0.00%
2021/08/04	0	0.00	0	20.50	20.50	0	519	0.00%
2021/08/03	2	20.60	1	20.75	20.75	1	530	0.19%
2021/07/29	2	20.15	1	20.05	20.20	1	548	0.18%
2021/07/28	0	0.00	0.6	19.85	19.95	-0.6	565	-0.10%
2021/07/27	6.1	20.21	0	0.00	20.25	6.1	608	1.01%
2021/07/26	6	20.43	2.1	20.50	20.40	3.9	677	0.58%
2021/07/23	2	20.40	0	20.45	20.35	2	744	0.27%
2021/07/22	0.2	20.32	2	20.40	20.30	-1.8	851	-0.21%
2021/07/21	1	20.05	0	0.00	20.05	1	866	0.12%
2021/07/20	2.3	20.56	0	0.00	20.45	2.3	873	0.26%
2021/07/19	3	20.92	0	0.00	20.95	3	875	0.34%
2021/07/16	0	0.00	2	21.15	21.30	-2	911	-0.22%
2021/07/15	9	20.86	0	0.00	21.05	9	916	0.98%
2021/07/14	2	20.75	1	20.75	20.80	1	917	0.11%
2021/07/13	1	20.70	8	20.65	20.65	-7	926	-0.76%
2021/07/12	3	20.37	2.4	20.40	20.50	0.6	928	0.06%
2021/07/08	0.1	20.40	10	20.55	20.55	-9.9	975	-1.01%
2021/07/07	0.3	20.62	0	20.80	20.60	0.3	1,006	0.02%
2021/07/06	0.1	20.66	0.2	20.83	20.75	-0.1	1,027	-0.01%
2021/07/05	0.2	20.55	30.2	20.70	20.90	-30	1,059	-2.83%
2021/07/02	0.2	20.70	0.4	20.69	20.85	-0.2	1,112	-0.02%
2021/06/30	3.3	20.65	0	0.00	20.70	3.3	1,168	0.28%
2021/06/28	53	20.80	1	20.85	20.90	52	1,194	4.35%
2021/06/25	2	20.80	0	0.00	20.80	2	1,202	0.17%
2021/06/23	1	20.80	0	0.00	20.85	1	1,214	0.08%
2021/06/22	2	20.35	0	0.00	20.25	2	1,219	0.16%
2021/06/21	2	20.35	1	20.25	20.20	1	1,223	0.08%
2021/06/18	1	20.65	0	0.00	20.65	1	1,229	0.08%
2021/06/17	1	20.65	0	0.00	20.70	1	1,237	0.08%
2021/06/15	0	0.00	1	20.75	20.85	-1	1,262	-0.08%
2021/06/11	0	0.00	1	20.85	20.65	-1	1,280	-0.08%
2021/06/10	1	20.80	2	20.83	20.70	-1	1,288	-0.08%
2021/06/09	0	0.00	20	20.55	20.40	-20	1,300	-1.54%
2021/06/02	0	21.33	4	21.35	21.05	-4	1,323	-0.30%
2021/06/01	0	0.00	4	21.29	21.40	-4	1,335	-0.30%
2021/05/31	4	21.09	4	21.13	21.05	0	1,354	0.00%
2021/05/27	1	20.55	0	0.00	20.55	1	1,361	0.07%
2021/05/26	0	0.00	13	20.50	20.80	-13	1,367	-0.95%
2021/05/25	1	20.95	0	0.00	20.65	1	1,374	0.07%
2021/05/24	13	20.28	1	20.60	20.55	12	1,383	0.87%
2021/05/20	1	20.20	0	0.00	20.00	1	1,400	0.07%
2021/05/19	4	20.00	0	0.00	20.20	4	1,413	0.28%
2021/05/18	5	19.35	0	0.00	20.25	5	1,419	0.35%
2021/05/17	10	19.02	3	18.85	19.05	7	1,418	0.49%
2021/05/14	0	0.00	1	19.90	19.60	-1	1,400	-0.07%
2021/05/13	11	19.46	13	19.62	19.50	-2	1,394	-0.14%
2021/05/12	17	20.30	0	0.00	19.50	17	1,387	1.23%
2021/05/11	11	21.55	2	21.30	20.90	9	1,371	0.66%
2021/05/10	9	22.05	0	0.00	21.95	9	1,359	0.66%
2021/05/07	1	21.60	0	0.00	22.00	1	1,360	0.07%
2021/05/06	4	21.79	0	0.00	21.40	4	1,356	0.29%
2021/05/05	2	21.65	3	21.67	21.60	-1	1,351	-0.07%
2021/05/04	16	21.66	1	21.30	21.60	15	1,336	1.12%
2021/05/03	25	23.51	3	23.53	23.00	22	1,293	1.70%
2021/04/29	35	25.50	1	25.25	25.35	34	1,231	2.76%
2021/04/28	1	25.25	18	25.34	25.70	-17	1,172	-1.45%
2021/04/27	2	24.45	2	24.73	24.65	0	1,095	0.00%
2021/04/23	4	24.15	0	0.00	24.20	4	1,086	0.37%
2021/04/22	29	24.43	3	24.78	24.05	26	1,096	2.37%
2021/04/21	16	24.53	9	24.59	24.80	7	1,072	0.65%
2021/04/20	6	24.63	1	24.60	24.60	5	1,069	0.47%
2021/04/19	1	24.20	0	0.00	24.50	1	1,082	0.09%
2021/04/16	0	24.10	0	0.00	24.30	0	1,088	0.00%
2021/04/15	1	24.05	0	0.00	24.05	1	1,110	0.09%
2021/04/14	22	24.24	23	23.52	23.60	-1	1,164	-0.09%
2021/04/13	27	24.68	15	24.62	24.15	12	1,327	0.90%
2021/04/12	19	25.00	12	24.95	24.90	7	1,370	0.51%
2021/04/09	3	25.08	2	25.28	24.95	1	1,371	0.07%
2021/04/08	16	25.31	1	25.40	25.30	15	1,351	1.11%
2021/04/07	18	24.85	1	24.95	24.90	17	1,305	1.30%
2021/04/06	1	24.50	1	24.65	24.65	0	1,302	0.00%
2021/04/01	2	24.45	0	0.00	24.50	2	1,335	0.15%
2021/03/31	1	24.40	0	0.00	24.35	1	1,394	0.07%
2021/03/30	0	0.00	1	24.20	24.25	-1	1,413	-0.07%
2021/03/26	3	23.90	0	0.00	23.90	3	1,432	0.21%
2021/03/25	1	23.85	0	0.00	23.85	1	1,452	0.07%
2021/03/24	3	23.98	0	0.00	24.10	3	1,476	0.20%
2021/03/23	1	24.00	0	0.00	24.00	1	1,504	0.07%
2021/03/22	11	24.09	0	0.00	24.05	11	1,527	0.72%
2021/03/19	1	24.10	1	24.10	24.20	0	1,538	0.00%
2021/03/17	4	24.23	5	24.11	24.30	-1	1,576	-0.06%
2021/03/16	0	24.00	2	24.00	24.00	-2	1,618	-0.12%
2021/03/15	0	0.00	3	23.85	23.95	-3	1,694	-0.18%
2021/03/12	2	23.70	1	23.80	23.65	1	1,975	0.05%
2021/03/11	1	23.60	1	23.55	23.65	0	2,157	0.00%
2021/03/10	2	23.30	8	23.44	23.30	-6	2,278	-0.26%
2021/03/09	5	23.24	2	23.35	23.35	3	2,464	0.12%
2021/03/08	1	23.60	1	23.65	23.55	0	2,707	0.00%
2021/03/05	1	23.80	0	0.00	23.80	1	2,732	0.04%
2021/03/04	2	23.90	33	23.79	23.85	-31	2,751	-1.13%
2021/03/02	7	23.44	2	23.75	23.15	5	2,745	0.18%
2021/02/26	3	23.25	2	23.50	23.50	1	2,778	0.04%
2021/02/25	2	23.55	24	23.61	23.65	-22	2,883	-0.76%
2021/02/24	7	23.62	1	23.85	23.45	6	2,895	0.21%
2021/02/23	2	23.78	1	23.80	23.75	1	2,900	0.03%
2021/02/22	6	23.80	4	24.04	23.85	2	2,904	0.07%
2021/02/19	2	23.55	5	23.69	23.80	-3	2,922	-0.10%
2021/02/18	2	22.65	18	23.24	23.40	-16	3,091	-0.52%
2021/02/17	3	22.73	0	22.65	22.80	3	3,214	0.09%
2021/02/05	10	22.59	0	0.00	22.50	10	3,206	0.31%
2021/02/04	3	22.77	0	0.00	22.60	3	3,206	0.09%
2021/02/03	4	23.01	0	22.73	22.85	4	3,219	0.12%
2021/02/02	17	22.80	6	22.77	22.80	11	3,215	0.34%
2021/02/01	2	22.00	0	0.00	22.20	2	3,207	0.06%
2021/01/29	4	22.45	6	22.92	22.25	-2	3,206	-0.06%
2021/01/28	0	0.00	1	22.75	22.75	-1	3,203	-0.03%
2021/01/27	1	22.85	6	23.05	22.95	-5	3,201	-0.16%
2021/01/25	1	22.35	6	22.76	22.90	-5	3,188	-0.16%
2021/01/22	0	0.00	1	22.55	22.55	-1	3,178	-0.03%
2021/01/21	2	22.43	8	22.71	22.30	-6	3,167	-0.19%
2021/01/20	17	22.59	12.3	22.95	22.20	4.7	3,155	0.15%
2021/01/19	5	23.69	0	0.00	23.65	5	3,121	0.16%
2021/01/18	2	23.20	2	23.70	23.45	0	3,110	0.00%
2021/01/15	5	24.19	1	24.40	24.05	4	3,092	0.13%
2021/01/14	0	0.00	2	24.70	24.75	-2	3,070	-0.07%
2021/01/13	4	24.50	2	24.70	24.50	2	3,056	0.07%
2021/01/12	5	24.45	0	0.00	24.45	5	3,040	0.16%
2021/01/11	1.3	25.18	0	25.15	24.95	1.3	3,013	0.04%
2021/01/08	8	25.21	5	25.30	25.25	3	2,993	0.10%
2021/01/07	9	25.81	7	25.96	25.65	2	2,960	0.07%
2021/01/06	18	25.87	42	25.91	25.75	-24	2,891	-0.83%
2021/01/05	12	25.13	11	25.30	25.05	1	2,684	0.04%
2021/01/04	5	24.79	7	24.80	25.00	-2	2,605	-0.08%
2020/12/31	6	24.46	2	24.59	24.45	4	2,581	0.15%
2020/12/30	4	24.55	0	0.00	24.45	4	2,569	0.16%
2020/12/29	10	24.89	3	24.72	24.65	7	2,555	0.27%
2020/12/28	9	25.08	13	25.29	25.25	-4	2,518	-0.16%
2020/12/25	9	25.18	17	25.27	25.65	-8	2,465	-0.32%
2020/12/24	37	24.74	15	24.80	24.75	22	2,393	0.92%
2020/12/23	0	23.85	0	0.00	23.85	0	2,355	0.00%
2020/12/22	9	24.40	6	24.73	24.00	3	2,350	0.13%
2020/12/21	17	24.33	12	23.99	24.40	5	2,329	0.21%
2020/12/18	10	24.77	7	24.81	24.75	3	2,311	0.13%
2020/12/17	16	24.70	13	24.83	24.60	3	2,279	0.13%
2020/12/16	13	24.90	2	25.20	24.90	11	2,251	0.49%
2020/12/15	3	25.05	1	25.70	24.90	2	2,226	0.09%
2020/12/14	6	25.39	6	25.47	25.40	0	2,211	0.00%
2020/12/11	2	25.50	4	25.71	25.20	-2	2,198	-0.09%
2020/12/10	3	25.90	1	25.80	26.00	2	2,155	0.09%
2020/12/09	14	26.40	23	26.61	26.50	-9	2,095	-0.43%
2020/12/08	36	26.68	44	26.44	26.95	-8	2,015	-0.40%
2020/12/07	26	25.74	11	25.97	25.85	15	1,726	0.87%
2020/12/04	8	25.53	22	25.59	25.50	-14	1,540	-0.91%
2020/12/03	19	25.35	7	25.39	25.20	12	1,419	0.85%
2020/12/02	24	24.39	30	24.27	25.30	-6	1,241	-0.48%
2020/11/30	9	23.06	6	23.12	23.00	3	978	0.31%
2020/11/27	2	22.50	2	22.65	22.75	0	949	0.00%
2020/11/26	2	22.65	1	22.75	22.65	1	937	0.11%
2020/11/25	5	22.88	6	23.11	22.65	-1	923	-0.11%
2020/11/24	15	23.25	9	22.96	22.90	6	886	0.68%
2020/11/23	1	22.40	1	22.55	22.40	0	782	0.00%
2020/11/20	1	22.60	2	22.45	22.50	-1	778	-0.13%
2020/11/19	2	22.23	2	22.43	22.20	0	772	0.00%
2020/11/18	3	22.25	3	22.38	22.20	0	760	0.00%
2020/11/17	20	22.29	10	22.66	22.20	10	737	1.36%
2020/11/16	0	0.00	8	21.44	22.80	-8	564	-1.42%
2020/11/11	10	20.75	1	20.75	20.80	9	435	2.07%
2020/11/04	1	20.30	0	0.00	20.25	1	403	0.25%
2020/10/27	0	20.80	0	0.00	20.95	0	448	0.00%
2020/10/22	2	20.95	0	0.00	20.85	2	459	0.44%
2020/10/12	0	21.10	0	0.00	21.15	0	484	0.00%
2020/09/24	0	0.00	2	20.70	20.45	-2	624	-0.32%
2020/09/23	1	21.05	0	0.00	21.05	1	626	0.16%
2020/09/22	1	21.45	1.1	21.62	21.40	-0.1	632	-0.01%
2020/09/18	2	21.90	0	0.00	21.85	2	686	0.29%
2020/09/17	1	22.10	0	0.00	21.85	1	681	0.15%
2020/09/15	1	22.20	1	22.45	22.20	0	710	0.00%
2020/09/11	1	22.20	0	0.00	22.15	1	763	0.13%
2020/09/10	1	22.65	1	22.65	22.55	0	839	0.00%
2020/09/09	1	22.30	1	22.45	22.40	0	889	0.00%
2020/09/07	1	22.50	2	22.83	22.50	-1	890	-0.11%
2020/09/04	1	22.30	1	22.50	22.30	0	886	0.00%
2020/09/03	1	22.60	3	22.73	22.55	-2	889	-0.22%
2020/08/31	1	22.30	6	22.25	22.30	-5	901	-0.55%
2020/08/27	1	22.50	0	0.00	22.35	1	906	0.11%
2020/08/25	1	22.05	1	22.25	22.25	0	886	0.00%
2020/08/21	5	21.45	0	0.00	21.45	5	878	0.57%
2020/08/19	0	0.00	1	22.20	22.00	-1	863	-0.12%
2020/08/18	1	21.95	0	0.00	21.95	1	853	0.12%
2020/08/13	0	0.00	1	21.65	21.50	-1	856	-0.12%
2020/08/10	0	22.15	0	0.00	22.25	0	862	0.00%
2020/08/07	0	22.35	0	0.00	22.35	0	865	0.00%
2020/08/06	2	22.38	0	0.00	22.45	2	865	0.23%
2020/08/05	1	22.40	1	22.25	22.55	0	877	0.00%
2020/08/04	1	21.95	0	0.00	21.95	1	871	0.11%
2020/08/03	0	21.40	0	0.00	21.45	0	865	0.00%
2020/07/31	0	0.00	0.8	21.30	21.40	-0.8	871	-0.09%
2020/07/24	2	21.78	1	22.05	21.60	1	1,078	0.09%
2020/07/22	1	22.00	1	22.25	22.25	0	1,082	0.00%
2020/07/21	1	22.05	0.1	22.00	22.15	0.9	1,077	0.08%
2020/07/14	1	22.55	0	0.00	22.65	1	1,085	0.09%
2020/07/10	1	22.70	0	0.00	22.65	1	1,092	0.09%
2020/07/09	0	0.00	0	23.15	23.30	0	1,094	0.00%
2020/07/08	2	23.30	0	0.00	23.50	2	1,085	0.18%
2020/07/07	0	0.00	7	23.00	23.55	-7	1,076	-0.65%
2020/07/06	4	23.36	0	0.00	23.10	4	1,068	0.37%
2020/07/03	1	22.70	2	22.65	22.60	-1	1,031	-0.10%
2020/07/01	2	22.60	0	0.00	22.55	2	1,034	0.19%
2020/06/30	5	22.90	1	22.15	22.30	4	1,028	0.39%
2020/06/29	1	21.90	0	0.00	21.90	1	1,014	0.10%
2020/06/22	0	0.00	0.6	22.50	22.55	-0.6	1,025	-0.06%
2020/06/18	0	0.00	7	21.90	22.50	-7	995	-0.70%
2020/06/17	2	23.00	12	22.94	22.05	-10	974	-1.03%
2020/06/16	19	22.40	1	22.40	22.40	18	918	1.96%
2020/06/10	0	21.35	2	21.68	21.35	-2	949	-0.21%
2020/06/09	2	22.08	5	21.78	21.60	-3	963	-0.31%
2020/06/08	1	21.20	1	21.10	21.15	0	980	0.00%
2020/06/05	0	21.20	0	0.00	21.35	0	988	0.00%
2020/06/03	0	0.00	1	20.60	20.75	-1	1,023	-0.10%
2020/05/26	0	0.00	1	20.15	19.95	-1	1,069	-0.09%
2020/05/22	1	19.90	1	19.85	19.90	0	1,102	0.00%
2020/05/21	1	20.35	0	0.00	20.35	1	1,104	0.09%
2020/05/15	0	0.00	0.2	20.30	20.10	-0.2	1,112	-0.02%
2020/05/13	4	20.75	0	0.00	20.75	4	1,112	0.36%
2020/05/11	0.1	20.70	0	0.00	20.70	0.1	1,124	0.01%
2020/05/07	0.1	21.05	1	21.20	21.20	-0.9	1,143	-0.08%
2020/05/06	3	21.27	1	21.15	20.90	2	1,150	0.17%
2020/05/05	3.1	23.05	10.1	23.39	21.60	-7	1,185	-0.59%
2020/05/04	8	22.04	1	20.40	22.05	7	1,084	0.65%
2020/04/30	0	0.00	10	20.28	20.05	-10	1,088	-0.92%
2020/04/27	0	19.60	5	19.50	19.60	-5	1,171	-0.43%
2020/04/22	0	0.00	1	18.80	18.95	-1	1,195	-0.08%
2020/04/20	0	19.65	0	19.65	19.65	0	1,217	0.00%
2020/04/15	0	0.00	1	19.60	19.60	-1	1,266	-0.08%
2020/04/14	1.1	19.35	0	0.00	19.40	1.1	1,320	0.08%
2020/04/09	1	18.85	1	19.00	18.90	0	1,525	0.00%
2020/04/06	1	17.75	0	0.00	17.70	1	2,046	0.05%
2020/04/01	0	0.00	0	18.45	17.65	0	2,423	0.00%
2020/03/31	2	17.60	0	0.00	17.60	2	2,513	0.08%
2020/03/30	3	16.82	8	17.41	18.30	-5	2,573	-0.19%
2020/03/27	1	16.60	0	0.00	16.65	1	2,650	0.04%
2020/03/26	0	16.50	0	0.00	16.55	0	2,863	0.00%
2020/03/24	4	15.83	5	15.88	16.10	-1	3,324	-0.03%
2020/03/23	1	15.30	1	15.10	15.20	0	4,116	0.00%
2020/03/20	7	15.38	8	15.71	15.70	-1	4,131	-0.02%
2020/03/19	1	14.90	0	0.00	14.70	1	4,153	0.02%
2020/03/17	0	0.00	1	17.70	17.60	-1	4,152	-0.02%
2020/03/16	0	19.35	0	0.00	18.85	0	4,158	0.00%
2020/03/13	3	20.63	3	20.62	20.90	0	4,147	0.00%
2020/03/12	1	23.00	4	23.00	22.85	-3	4,180	-0.07%
2020/03/11	1	23.20	1	23.15	23.10	0	4,158	0.00%
2020/03/10	0	23.30	0	0.00	23.45	0	4,162	0.00%
2020/03/09	0	23.40	1	23.65	23.50	-1	4,159	-0.02%
2020/03/06	1	23.40	0	0.00	23.35	1	4,135	0.02%
2020/03/04	4	23.60	0	0.00	23.65	4	4,127	0.10%
2020/03/02	1	23.65	3	23.77	23.75	-2	4,115	-0.05%
2020/02/27	1	23.85	0	0.00	23.75	1	4,102	0.02%
2020/02/25	5	23.50	0	0.00	23.65	5	4,057	0.12%
2020/02/20	4	23.80	0	0.00	23.85	4	4,038	0.10%
2020/02/19	6	23.75	3	23.80	23.75	3	4,044	0.07%
2020/02/18	1	23.70	1	23.50	23.55	0	4,041	0.00%
2020/02/17	0	0.00	4	23.80	23.90	-4	4,036	-0.10%
2020/02/13	2	24.15	0	0.00	23.80	2	4,026	0.05%
2020/02/12	0	0.00	4	23.93	24.00	-4	4,011	-0.10%
2020/02/11	2	23.75	10	23.95	23.75	-8	4,000	-0.20%
2020/02/10	9	24.17	8.5	23.84	23.75	0.5	3,984	0.01%
2020/02/06	11	23.96	10	24.20	23.95	1	3,951	0.03%
2020/02/05	4	23.10	0	0.00	23.15	4	3,892	0.10%
2020/02/04	2	23.80	20	23.73	23.40	-18	3,884	-0.46%
2020/02/03	7	20.83	11	21.78	23.25	-4	3,826	-0.10%
2020/01/31	4	21.18	0	0.00	21.15	4	3,779	0.11%
2020/01/30	1	20.85	1	21.30	20.85	0	3,758	0.00%
2020/01/20	2	23.30	0	0.00	23.15	2	3,726	0.05%
2020/01/17	0	0.00	1	23.30	23.30	-1	3,722	-0.03%
2020/01/16	1	23.15	0	0.00	23.15	1	3,709	0.03%
2020/01/14	0	0.00	1	23.35	23.40	-1	3,688	-0.03%
2020/01/10	1	23.25	0	0.00	23.25	1	3,644	0.03%
2020/01/09	0	0.00	3	23.48	23.10	-3	3,636	-0.08%
2020/01/08	15.5	23.57	1	24.00	23.05	14.5	3,611	0.40%
2020/01/07	10	23.98	6	24.05	24.25	4	3,551	0.11%
2020/01/06	5	26.21	28	26.68	25.55	-23	3,417	-0.67%
2020/01/03	0	27.60	0	0.00	27.60	0	3,366	0.00%
2020/01/02	6	28.54	29	28.24	28.65	-23	3,327	-0.69%
2019/12/31	12	28.10	22	28.21	28.00	-10	3,141	-0.32%
2019/12/30	11	28.72	47	28.81	28.30	-36	2,951	-1.22%
2019/12/27	69	28.99	19	28.82	29.05	50	2,759	1.81%
2019/12/26	19.1	28.01	2.7	28.14	28.10	16.4	2,379	0.69%
2019/12/25	21	28.00	1	28.05	27.95	20	2,289	0.87%
2019/12/24	4	28.01	1.7	28.00	28.05	2.3	2,197	0.10%
2019/12/23	51	28.15	3.8	28.28	28.20	47.2	2,095	2.25%
2019/12/20	16	27.53	2.2	27.68	27.55	13.8	1,878	0.74%
2019/12/19	17.2	27.95	26	28.07	27.70	-8.8	1,677	-0.52%
2019/12/18	141	28.14	67.9	27.82	27.90	73.1	1,398	5.23%	大買/
2019/12/17	0	0.00	1.9	27.35	27.35	-1.9	601	-0.32%
2019/12/12	0	0.00	6	20.50	20.60	-6	524	-1.14%
2019/12/11	0	0.00	10	20.30	20.35	-10	503	-1.99%
2019/12/10	0	0.00	25	20.42	20.50	-25	484	-5.16%
2019/12/09	2	20.33	32	20.20	20.20	-30	464	-6.46%
2019/12/06	0	0.00	5	19.95	19.75	-5	415	-1.20%
2019/12/05	0	0.00	3	19.80	19.85	-3	397	-0.75%
2019/12/03	5	19.30	0	0.00	19.35	5	389	1.28%
2019/11/29	0	18.95	0	0.00	18.95	0	384	0.00%
2019/11/27	0	0.00	5	18.90	18.95	-5	388	-1.29%
2019/11/25	5	19.05	0.1	18.90	18.95	4.9	385	1.26%
2019/11/20	0	18.90	0	0.00	19.00	0	391	0.00%
2019/11/19	5	19.05	0	0.00	19.10	5	393	1.27%
2019/11/18	0	18.90	1	18.85	19.00	-1	395	-0.25%
2019/11/15	0	0.00	8	18.55	18.60	-8	389	-2.05%
2019/11/14	0	0.00	7	18.50	18.45	-7	388	-1.80%
2019/11/08	0	0.00	1	18.45	18.55	-1	399	-0.25%
2019/11/07	0	18.45	0	0.00	18.50	0	399	0.00%
2019/11/05	1	18.40	4	18.36	18.40	-3	405	-0.74%
2019/11/04	0	18.50	0	0.00	18.50	0	410	0.00%
2019/11/01	0	0.00	4	18.70	18.65	-4	416	-0.96%
2019/10/31	1	18.45	0	0.00	18.45	1	433	0.23%
2019/10/29	1	18.55	1	18.65	18.60	0	436	0.00%
2019/10/28	1.5	18.55	0	0.00	18.55	1.5	446	0.33%
2019/10/25	1	18.50	2	18.55	18.55	-1	461	-0.22%
2019/10/24	1	18.45	0	0.00	18.45	1	534	0.19%
2019/10/23	17	18.42	2	18.60	18.45	15	564	2.66%
2019/10/22	1.1	18.40	0	0.00	18.50	1.1	566	0.20%
2019/10/21	1	18.40	0	0.00	18.40	1	571	0.17%
2019/10/14	0	18.60	0	0.00	18.60	0	608	0.00%
2019/09/27	5	19.10	2	19.10	19.10	3	689	0.43%
2019/09/25	0	19.10	0	0.00	19.20	0	691	0.00%
2019/09/20	0	19.20	7	19.25	19.25	-7	698	-1.00%
2019/09/17	2	19.65	0	0.00	19.45	2	693	0.29%
2019/09/10	0	19.10	1	19.15	19.10	-1	699	-0.14%
2019/09/06	0	0.00	28	19.41	19.50	-28	696	-4.02%
2019/09/05	0	0.00	24	19.30	19.25	-24	684	-3.51%
2019/09/04	0	19.20	0	0.00	19.25	0	687	0.00%
2019/09/03	0.1	19.15	1	19.35	19.15	-0.9	700	-0.13%
2019/08/30	0	0.00	10	19.10	19.00	-10	715	-1.40%
2019/08/29	0	0.00	10	18.95	18.90	-10	714	-1.40%
2019/08/28	0	18.95	0	0.00	19.00	0	713	0.00%
2019/08/27	1	18.95	0	0.00	18.90	1	713	0.14%
2019/08/22	1	19.10	0	0.00	19.10	1	797	0.13%
2019/08/21	1	19.20	0	0.00	19.15	1	797	0.13%
2019/08/20	1	19.15	0	0.00	19.05	1	799	0.13%
2019/08/16	3	18.95	10	18.90	18.90	-7	808	-0.87%
2019/08/13	5	18.95	0	0.00	19.00	5	834	0.60%
2019/08/12	0	0.00	1	19.00	18.95	-1	845	-0.12%
2019/08/08	1	19.20	5	19.15	19.20	-4	855	-0.47%
2019/08/07	1	19.15	2	19.18	19.10	-1	864	-0.12%
2019/08/06	3.1	18.89	6	18.91	19.00	-2.9	871	-0.33%
2019/08/05	3	19.30	8	19.43	19.25	-5	884	-0.57%
2019/08/02	5	19.97	4	19.95	19.85	1	890	0.11%
2019/08/01	1	20.30	0	20.30	20.30	1	900	0.11%
2019/07/31	1	20.45	0	0.00	20.45	1	945	0.11%
2019/07/29	8	20.83	0	0.00	20.75	8	950	0.84%
2019/07/26	4	21.13	27.2	21.09	21.15	-23.2	942	-2.46%
2019/07/24	1	20.45	0	0.00	20.35	1	856	0.12%
2019/07/17	3.1	20.50	0	0.00	20.50	3.1	1,006	0.31%
2019/07/16	20	20.60	7	20.69	20.75	13	1,029	1.26%
2019/07/15	4.1	21.25	8	21.29	21.30	-3.9	1,011	-0.38%
2019/07/12	7	21.15	0	0.00	21.05	7	1,018	0.69%
2019/07/09	0	0.00	5	21.00	20.80	-5	1,082	-0.46%
2019/07/08	0	0.00	24	21.15	21.05	-24	1,080	-2.22%
2019/07/05	4	21.15	0	0.00	21.10	4	1,115	0.36%
2019/07/03	10	20.85	25.3	20.81	20.80	-15.3	1,118	-1.37%
2019/07/02	0.3	20.60	0	0.00	20.75	0.3	1,131	0.03%
2019/07/01	12	20.65	1	20.80	20.70	11	1,145	0.96%
2019/06/21	2	20.90	13	20.82	20.60	-11	1,262	-0.87%
2019/06/20	0	0.00	0.7	20.65	20.65	-0.7	1,274	-0.06%
2019/06/19	0	0.00	8	20.65	20.60	-8	1,297	-0.62%
2019/06/18	4	20.59	0	0.00	20.40	4	1,349	0.30%
2019/06/17	0	20.55	0	0.00	20.65	0	1,357	0.00%
2019/06/14	0	0.00	5	20.70	20.70	-5	1,373	-0.36%
2019/06/13	2	21.05	0	0.00	20.80	2	1,395	0.14%
2019/06/12	11	21.06	0	0.00	21.05	11	1,401	0.78%
2019/06/11	5	21.25	20	21.23	21.30	-15	1,410	-1.06%
2019/06/06	0	0.00	24	20.86	20.70	-24	1,426	-1.68%
2019/06/05	0	0.00	2	20.80	20.60	-2	1,458	-0.14%
2019/06/04	3	20.70	0	0.00	20.70	3	1,644	0.18%
2019/06/03	7	20.79	0	0.00	20.75	7	1,708	0.41%
2019/05/31	18	20.86	15	20.93	20.85	3	1,773	0.17%
2019/05/30	33	21.08	11	21.27	20.95	22	1,779	1.24%
2019/05/29	5	21.05	1	20.60	21.25	4	1,758	0.23%
2019/05/27	5	20.60	35	20.20	20.15	-30	1,722	-1.74%
2019/05/24	5	20.55	0	0.00	20.50	5	1,741	0.29%
2019/05/22	0	20.80	0	0.00	20.85	0	1,752	0.00%
2019/05/21	50	20.95	0	0.00	20.95	50	1,759	2.84%
2019/05/17	9	20.53	5	20.50	20.50	4	1,774	0.23%
2019/05/16	1	20.80	46	20.50	20.35	-45	1,773	-2.54%
2019/05/14	34	20.66	12	20.50	20.75	22	1,764	1.25%
2019/05/13	9.7	20.85	0	20.80	20.90	9.7	1,767	0.55%
2019/05/10	33	21.07	0	0.00	21.05	33	1,756	1.88%
2019/05/09	24	21.00	3	20.95	21.10	21	1,747	1.20%
2019/05/08	1	21.50	2	21.50	21.30	-1	1,731	-0.06%
2019/05/07	5	21.15	14	21.11	20.95	-9	1,698	-0.53%
2019/05/06	1	20.90	0	0.00	20.90	1	1,710	0.06%
2019/05/02	5	21.25	0	0.00	21.35	5	1,695	0.29%
2019/04/30	4	21.15	0	0.00	21.40	4	1,694	0.24%
2019/04/26	0	0.00	20	21.20	21.05	-20	1,683	-1.19%
2019/04/24	8	21.38	10	21.70	21.40	-2	1,754	-0.11%
2019/04/23	40	21.86	13	21.95	21.65	27	1,749	1.54%
2019/04/19	1	21.05	0	0.00	21.00	1	1,704	0.06%
2019/04/17	10.7	21.69	2	21.90	21.70	8.7	1,707	0.51%
2019/04/15	0	0.00	1	21.10	21.25	-1	1,750	-0.06%
2019/04/10	0	21.30	0	0.00	21.45	0	1,705	0.00%
2019/04/09	0	21.20	3	21.23	21.25	-3	1,697	-0.18%
2019/04/08	0	21.45	0	0.00	21.50	0	1,675	0.00%
2019/04/03	2	21.60	1	21.75	21.55	1	1,660	0.06%
2019/04/02	1	22.05	15	21.80	21.70	-14	1,647	-0.85%
2019/04/01	0	21.55	4	21.70	21.70	-4	1,609	-0.25%
2019/03/29	4	21.30	5.5	21.45	21.50	-1.5	1,587	-0.09%
2019/03/28	5	20.95	0	0.00	20.90	5	1,561	0.32%
2019/03/27	15	21.27	0	0.00	21.20	15	1,554	0.97%
2019/03/26	0	21.00	0	0.00	21.10	0	1,545	0.00%
2019/03/25	1	20.90	0	0.00	21.00	1	1,547	0.07%
2019/03/22	0	21.40	4	22.00	21.40	-4	1,533	-0.26%
2019/03/21	5	21.98	0	0.00	21.85	5	1,510	0.33%
2019/03/19	1	21.60	0	0.00	21.45	1	1,450	0.07%
2019/03/18	13	21.51	12	21.45	21.40	1	1,447	0.07%
2019/03/15	9	21.41	0	0.00	21.25	9	1,433	0.63%
2019/03/13	0	21.60	0	0.00	21.60	0	1,484	0.00%
2019/03/12	0	0.00	2	22.15	21.75	-2	1,573	-0.13%
2019/03/11	4	22.10	6	22.17	22.05	-2	1,555	-0.13%
2019/03/08	18	22.01	2	22.15	21.90	16	1,542	1.04%
2019/03/07	0.1	21.00	15	21.58	21.00	-14.9	1,358	-1.10%
2019/03/06	7	21.99	5.4	21.40	22.10	1.6	1,300	0.12%
2019/03/05	13	21.27	1	21.30	21.15	12	1,266	0.95%
2019/03/04	1	21.10	0	0.00	21.10	1	1,259	0.08%
2019/02/27	5	20.90	1	21.05	21.10	4	1,261	0.32%
2019/02/26	0	20.90	15	21.00	21.00	-15	1,262	-1.19%
2019/02/25	0	21.20	0	0.00	21.30	0	1,252	0.00%
2019/02/22	10	20.55	10	20.70	20.80	0	1,240	0.00%
2019/02/21	1	20.70	1	20.80	20.80	0	1,253	0.00%
2019/02/20	0	20.80	0	0.00	20.80	0	1,250	0.00%
2019/02/19	1	20.70	24	21.07	21.10	-23	1,241	-1.85%
2019/02/18	8	20.78	4	20.73	20.65	4	1,231	0.33%
2019/02/14	0	21.20	10	21.30	21.30	-10	1,199	-0.83%
2019/02/13	0	21.20	0	0.00	21.35	0	1,216	0.00%
2019/02/12	0	21.20	0	0.00	21.30	0	1,222	0.00%
2019/02/11	0	21.15	1	21.15	21.25	-1	1,239	-0.08%
2019/01/30	10	21.30	0	0.00	21.30	10	1,275	0.78%
2019/01/29	1	21.00	1	21.15	21.40	0	1,357	0.00%
2019/01/28	0	21.15	0.9	21.15	21.25	-0.9	1,342	-0.07%
2019/01/25	2.2	20.88	2	21.00	20.85	0.2	1,334	0.02%
2019/01/24	0	20.70	0	0.00	20.75	0	1,327	0.00%
2019/01/23	0	20.75	1	20.85	20.75	-1	1,331	-0.07%
2019/01/22	4.1	20.75	0	0.00	20.70	4.1	1,335	0.30%
2019/01/21	1	20.75	2	20.83	20.90	-1	1,353	-0.07%
2019/01/18	0	20.70	0	0.00	20.85	0	1,364	0.00%
2019/01/17	8	20.99	0	0.00	20.75	8	1,395	0.57%
2019/01/16	10	21.15	17	21.21	21.35	-7	1,342	-0.52%
2019/01/15	3	20.95	0	0.00	21.00	3	1,302	0.23%
2019/01/14	3	21.10	15	21.27	21.10	-12	1,281	-0.94%
2019/01/11	2	20.30	2	20.50	20.90	0	1,202	0.00%
2019/01/10	2	20.65	0	0.00	20.60	2	1,178	0.17%
2019/01/09	6	20.75	4	20.65	20.55	2	1,171	0.17%
2019/01/08	26	21.16	14	21.22	20.85	12	1,145	1.05%
2019/01/07	20	20.03	0	0.00	20.00	20	1,043	1.92%
2019/01/04	0	19.75	0	0.00	19.90	0	1,059	0.00%
2019/01/02	0	19.35	1	19.35	19.50	-1	1,089	-0.09%