仲琦 (2419)-富邦-陽明券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
29.30
漲跌
▼0.80
漲幅
-2.66%
成交量
1,238張
產業
上市通信網路類股
299人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/19	1	28.60	0	0.00	29.30	1	1,736	0.06%
2024/04/16	8.3	29.98	0	0.00	29.75	8.3	1,743	0.48%
2024/04/15	8.4	31.22	2	31.58	31.00	6.4	1,739	0.37%
2024/04/12	4.3	31.84	1	31.85	31.85	3.3	1,724	0.19%
2024/04/11	3.5	32.21	4	32.20	32.05	-0.5	1,730	-0.03%
2024/04/10	1	33.10	4	33.13	32.80	-3	1,809	-0.17%
2024/04/09	8.1	32.98	10	33.27	33.35	-1.9	1,821	-0.10%
2024/04/08	1	33.55	2	32.98	33.15	-1	1,805	-0.06%
2024/04/03	2	31.20	2	31.50	31.65	0	1,766	0.00%
2024/04/02	11	31.61	0	0.00	31.50	11	1,772	0.62%
2024/04/01	1	32.00	0	0.00	32.00	1	1,791	0.06%
2024/03/29	0.1	32.00	0	0.00	31.50	0.1	1,804	0.01%
2024/03/28	1	32.40	0	0.00	31.80	1	1,819	0.05%
2024/03/27	2	32.10	0	0.00	32.00	2	1,835	0.11%
2024/03/26	1	31.80	0	0.00	31.95	1	1,872	0.05%
2024/03/25	5	33.37	0	0.00	33.25	5	1,904	0.26%
2024/03/22	0	33.35	10	33.41	33.50	-10	1,943	-0.51%
2024/03/21	1	32.75	2.4	32.98	33.00	-1.4	1,958	-0.07%
2024/03/20	4	32.55	4	32.49	32.20	0	2,024	0.00%
2024/03/19	1	32.85	1	32.54	32.95	0	2,234	0.00%
2024/03/15	0	0.00	4.5	31.94	31.60	-4.5	3,323	-0.14%
2024/03/13	2.1	31.60	6	31.70	31.55	-3.9	3,397	-0.11%
2024/03/12	2	32.10	0	0.00	32.25	2	3,539	0.06%
2024/03/11	10	32.66	4	32.56	31.85	6	4,081	0.15%
2024/03/08	9.4	30.96	7	31.16	31.80	2.4	4,151	0.06%
2024/03/07	9	32.41	1.1	32.16	31.55	7.9	4,137	0.19%
2024/03/06	3.1	32.77	1	32.85	32.70	2.1	4,116	0.05%
2024/03/05	7	34.06	14	34.24	33.85	-7	4,101	-0.17%
2024/03/04	1	32.30	36.1	32.23	33.25	-35.1	3,838	-0.91%
2024/03/01	1	30.25	1.6	30.46	30.25	-0.6	3,753	-0.02%
2024/02/29	8.2	30.02	4.5	30.35	30.15	3.7	3,751	0.10%
2024/02/27	24.1	30.76	2	30.65	30.50	22.1	3,741	0.59%
2024/02/26	0	0.00	6.3	31.72	31.40	-6.3	3,720	-0.17%
2024/02/23	7	31.08	2.8	31.04	30.90	4.2	3,716	0.11%
2024/02/22	2.5	31.35	0.3	31.55	31.45	2.2	3,719	0.06%
2024/02/21	10.1	31.40	1.7	31.50	31.35	8.4	3,724	0.23%
2024/02/20	8	31.20	1	31.40	31.35	7	3,722	0.19%
2024/02/19	0	0.00	1.3	32.09	31.65	-1.3	3,720	-0.04%
2024/02/16	2	31.38	20.3	31.54	31.60	-18.3	3,714	-0.49%
2024/02/15	3.3	30.47	0.4	31.07	31.10	3	3,706	0.08%
2024/02/05	25.5	31.19	1	31.35	30.95	24.5	3,695	0.66%
2024/02/02	7	34.61	12.3	34.51	34.20	-5.3	3,632	-0.15%
2024/02/01	4.1	34.33	10.8	34.15	33.95	-6.7	3,631	-0.18%
2024/01/31	4.6	33.59	1.6	33.53	33.70	3	3,627	0.08%
2024/01/30	7.4	34.37	10.1	34.18	34.10	-2.7	3,625	-0.07%
2024/01/29	0	33.45	2.1	33.59	33.55	-2.1	3,615	-0.06%
2024/01/26	7.4	33.27	1.2	33.39	33.30	6.2	3,634	0.17%
2024/01/25	4	33.83	2.5	33.98	33.70	1.6	3,676	0.04%
2024/01/24	7.4	33.90	9	34.19	34.00	-1.6	3,683	-0.04%
2024/01/23	1	33.70	13.1	33.75	33.85	-12.1	3,712	-0.33%
2024/01/22	0	33.10	0.1	33.05	33.30	0	3,784	0.00%
2024/01/19	0	32.35	0.1	32.28	32.35	-0.1	3,803	0.00%
2024/01/18	3.4	32.09	1	32.10	32.05	2.4	3,806	0.06%
2024/01/17	12.1	32.87	2	33.00	32.60	10.1	3,808	0.26%
2024/01/16	7	33.54	4	33.35	33.35	3	3,802	0.08%
2024/01/15	2	33.30	3	33.70	33.70	-1	3,801	-0.03%
2024/01/12	4.2	32.76	13	32.87	32.95	-8.8	3,825	-0.23%
2024/01/11	1	33.35	2.2	33.08	33.40	-1.2	3,840	-0.03%
2024/01/10	0	32.70	5	32.66	32.55	-5	3,860	-0.13%
2024/01/09	3	33.10	7	33.30	33.10	-4	3,861	-0.10%
2024/01/08	2.2	34.03	0	0.00	33.80	2.2	3,852	0.06%
2024/01/05	4	34.65	0	0.00	34.30	4	3,853	0.10%
2024/01/04	4	35.47	5	35.46	34.60	-1	3,853	-0.03%
2024/01/03	0.4	33.75	0	0.00	34.30	0.4	3,800	0.01%
2024/01/02	2	34.58	0	0.00	34.00	2	3,800	0.05%
2023/12/29	1.1	34.38	5	34.15	34.30	-3.9	3,806	-0.10%
2023/12/28	2.3	34.78	15	34.63	34.60	-12.7	3,879	-0.33%
2023/12/27	2	34.70	1	35.25	34.70	1	3,880	0.03%
2023/12/26	0	35.30	3	35.25	35.50	-3	3,884	-0.08%
2023/12/25	0.5	35.03	6	35.13	34.95	-5.5	3,907	-0.14%
2023/12/22	10.3	36.00	9	36.01	35.70	1.3	3,898	0.03%
2023/12/21	4	36.64	1	36.28	36.30	3	3,913	0.08%
2023/12/20	36.3	36.35	42	36.03	37.00	-5.7	3,890	-0.15%
2023/12/19	5	35.62	4	35.83	35.40	1	3,855	0.03%
2023/12/18	4	36.46	4	36.98	36.30	0	3,840	0.00%
2023/12/15	6	36.73	8.4	37.10	37.00	-2.4	3,816	-0.06%
2023/12/14	45	37.66	18	37.62	36.90	27	3,768	0.72%
2023/12/13	140	38.62	156	38.60	38.00	-16	3,558	-0.45%	大買/大賣/
2023/12/12	13	35.48	43.4	36.01	37.05	-30.4	2,681	-1.13%
2023/12/11	1.7	33.93	8.8	33.89	33.70	-7.1	2,577	-0.28%
2023/12/08	23	34.14	25	34.10	34.00	-2	2,612	-0.08%
2023/12/07	21	34.56	33	34.73	34.10	-12	2,621	-0.46%
2023/12/06	101	36.39	42.5	36.67	35.95	58.6	2,540	2.31%	大買/
2023/12/05	8	33.32	151.2	34.34	34.35	-143.2	2,073	-6.91%	大賣/鉅額交易
2023/12/04	2	31.15	5	31.50	31.25	-3	2,000	-0.15%
2023/12/01	2	30.85	0	0.00	30.85	2	2,037	0.10%
2023/11/30	0	0.00	2	31.08	31.25	-2	2,080	-0.10%
2023/11/28	0	0.00	5.1	30.08	30.15	-5.1	2,160	-0.24%
2023/11/27	5.1	29.91	1	30.25	29.65	4.1	2,200	0.19%
2023/11/24	3	30.23	1.1	30.41	30.20	1.9	2,242	0.08%
2023/11/22	1.1	30.70	2	30.88	30.75	-0.9	2,450	-0.04%
2023/11/21	3	30.85	5	30.98	30.60	-2	2,682	-0.07%
2023/11/20	2	30.33	6	30.43	30.55	-4	3,365	-0.12%
2023/11/17	3	29.97	20	29.95	30.00	-17	3,526	-0.48%
2023/11/16	2	30.00	0	29.85	30.05	2	3,693	0.05%
2023/11/15	7	29.87	2.1	29.84	29.85	4.9	3,823	0.13%
2023/11/14	13.5	29.02	16.5	29.27	29.30	-3	3,891	-0.08%
2023/11/13	1.2	28.74	0.6	28.95	28.95	0.6	3,957	0.01%
2023/11/10	0.1	29.00	0.5	29.12	28.90	-0.4	3,998	-0.01%
2023/11/09	8	29.80	5	29.60	29.60	3	4,037	0.07%
2023/11/08	3	30.53	1.2	30.52	30.50	1.8	4,065	0.04%
2023/11/07	1.8	29.97	2.7	30.05	30.00	-0.9	4,108	-0.02%
2023/11/06	2.1	30.62	2	30.55	30.45	0.1	4,179	0.00%
2023/11/03	6	30.38	15	30.43	30.65	-9	4,242	-0.21%
2023/11/02	3.3	30.29	2.9	30.55	30.50	0.5	4,326	0.01%
2023/11/01	2	29.58	1.2	29.83	29.50	0.8	4,382	0.02%
2023/10/31	6.1	30.64	2.2	30.60	29.80	3.9	4,520	0.09%
2023/10/30	2.4	30.57	11.5	30.60	30.85	-9.2	4,721	-0.19%
2023/10/27	5.1	29.55	1	29.45	29.15	4.1	4,893	0.08%
2023/10/26	2.6	30.36	0	0.00	29.90	2.6	5,272	0.05%
2023/10/25	0.1	30.80	0.1	30.88	30.80	0	5,481	0.00%
2023/10/24	0.1	30.15	2.4	30.51	30.70	-2.3	5,683	-0.04%
2023/10/23	1.1	30.15	1.7	30.44	30.15	-0.7	5,940	-0.01%
2023/10/20	4	30.05	12	29.90	30.15	-8	6,274	-0.13%
2023/10/19	7	30.35	5.4	30.68	30.80	1.6	6,685	0.02%
2023/10/18	3	30.92	5.3	30.73	30.90	-2.3	7,180	-0.03%
2023/10/17	2.1	31.14	2.2	31.63	31.25	-0.1	7,567	0.00%
2023/10/16	4.4	31.61	0.4	31.60	31.60	3.9	8,281	0.05%
2023/10/13	2.3	32.54	0.1	32.55	32.40	2.2	9,338	0.02%
2023/10/12	1.2	32.63	4.1	32.77	33.10	-2.8	9,765	-0.03%
2023/10/11	3.4	32.11	8.8	32.39	32.00	-5.4	10,666	-0.05%
2023/10/06	4	32.96	1	33.22	33.00	3	11,163	0.03%
2023/10/05	2.1	33.53	0	0.00	33.50	2.1	11,450	0.02%
2023/10/04	2	34.26	0	0.00	33.20	2	11,945	0.02%
2023/10/03	1	34.25	0.1	34.50	34.10	1	12,609	0.01%
2023/10/02	2.1	34.17	2.2	34.34	34.60	-0.1	13,549	0.00%
2023/09/28	1.3	34.26	2.9	34.30	34.05	-1.6	13,927	-0.01%
2023/09/27	1	33.25	3	33.30	33.40	-2	14,330	-0.01%
2023/09/26	4	34.19	1	33.70	33.70	3	14,925	0.02%
2023/09/25	2	33.88	2.4	33.70	34.35	-0.4	15,409	0.00%
2023/09/22	2	33.13	1.7	33.39	33.35	0.3	15,815	0.00%
2023/09/21	1	33.20	0.3	33.85	33.20	0.8	17,141	0.00%
2023/09/20	3.3	33.93	2	34.34	33.85	1.2	17,448	0.01%
2023/09/19	3.1	34.12	0.2	34.60	34.00	2.9	17,443	0.02%
2023/09/18	2	34.48	2.8	34.38	34.40	-0.8	17,409	0.00%
2023/09/15	2	35.45	6	35.04	34.85	-4	17,402	-0.02%
2023/09/14	8	35.86	1.2	35.97	35.70	6.8	17,364	0.04%
2023/09/13	3	34.96	3.5	35.02	34.50	-0.5	17,293	0.00%
2023/09/12	4.1	34.30	2.4	34.35	34.30	1.7	17,293	0.01%
2023/09/11	2	34.53	3.1	34.49	34.05	-1.1	17,232	-0.01%
2023/09/08	4	35.41	1.9	35.46	35.20	2.1	17,170	0.01%
2023/09/07	2	36.50	4	36.43	36.15	-2	17,093	-0.01%
2023/09/06	24	37.50	4.1	37.11	36.90	19.9	17,056	0.12%
2023/09/05	0.7	36.90	18	36.68	36.70	-17.4	17,006	-0.10%
2023/09/04	0	0.00	2	37.25	37.25	-2	16,968	-0.01%
2023/09/01	14	38.19	3	38.27	37.75	11	16,927	0.06%
2023/08/31	4	38.13	1.1	38.61	38.70	2.9	16,888	0.02%
2023/08/30	2	38.90	9.1	38.72	38.55	-7.1	16,871	-0.04%
2023/08/29	8	39.28	3	38.95	38.50	5	16,836	0.03%
2023/08/28	14	39.99	6.1	39.71	39.20	7.9	16,764	0.05%
2023/08/25	25.6	40.54	40.4	40.92	41.10	-14.8	16,654	-0.09%
2023/08/24	47	43.27	54.4	43.00	40.50	-7.4	16,427	-0.04%
2023/08/23	8	39.06	34.1	40.09	41.10	-26.1	15,736	-0.17%
2023/08/22	76.3	38.10	19.2	37.47	37.40	57.1	15,579	0.37%
2023/08/21	15.2	37.34	13.1	37.27	37.10	2.1	15,413	0.01%
2023/08/18	3	36.52	3	36.10	35.85	0	15,280	0.00%
2023/08/17	8	37.44	5	36.85	37.65	3	15,205	0.02%
2023/08/16	15	36.14	16	35.94	36.75	-1	15,145	-0.01%
2023/08/15	5	37.12	1	37.10	36.95	4	15,107	0.03%
2023/08/14	3.4	36.17	77	36.08	36.45	-73.6	15,064	-0.49%
2023/08/11	2.4	37.36	6	37.22	37.05	-3.6	15,022	-0.02%
2023/08/10	2.2	37.30	3	37.53	37.20	-0.8	14,974	-0.01%
2023/08/09	4.2	38.63	2	39.00	38.50	2.2	14,901	0.01%
2023/08/08	9	39.09	5	38.60	39.00	4	14,836	0.03%
2023/08/07	4	39.59	22	40.04	39.90	-18	14,751	-0.12%
2023/08/04	34	39.83	13	39.70	39.75	21	14,651	0.14%
2023/08/02	16	42.19	12	42.01	41.05	4	14,519	0.03%
2023/08/01	26	44.47	20	44.30	43.25	6	14,290	0.04%
2023/07/31	35	47.42	9	47.74	45.60	26	14,050	0.19%
2023/07/28	20	45.66	53	45.81	45.90	-33	13,675	-0.24%
2023/07/27	4	47.28	24	47.25	46.80	-20	13,490	-0.15%
2023/07/26	8	47.83	21	47.90	46.70	-13	13,294	-0.10%
2023/07/25	11	49.16	85.2	48.55	48.30	-74.2	13,076	-0.57%
2023/07/24	32.1	49.90	19.1	50.28	49.70	13	12,741	0.10%
2023/07/21	72.1	49.45	45	49.20	49.60	27.1	12,315	0.22%
2023/07/20	57	47.92	13	47.57	47.45	44	11,835	0.37%
2023/07/19	85	50.26	70.9	49.69	48.15	14.1	11,430	0.12%
2023/07/18	168.2	52.52	206.3	52.05	49.60	-38.1	10,757	-0.35%	大買/大賣/
2023/07/17	55	49.88	42	49.80	51.50	13	9,720	0.13%
2023/07/14	147.6	45.56	90.5	45.96	46.90	57.1	9,306	0.61%	大買/
2023/07/13	67.9	41.59	34.8	41.57	42.65	33.1	8,517	0.39%
2023/07/12	14	39.57	37.9	38.98	38.80	-23.9	8,040	-0.30%
2023/07/11	9.3	38.75	28.8	39.25	39.95	-19.4	7,755	-0.25%
2023/07/10	115.8	39.81	76.4	39.33	39.05	39.4	7,269	0.54%	大買/
2023/07/07	86.3	39.30	105.1	39.47	40.25	-18.8	6,547	-0.29%	大賣/
2023/07/06	66.2	37.29	42.1	37.15	36.60	24.1	5,615	0.43%
2023/07/05	47.1	37.86	71	37.70	37.00	-23.9	5,239	-0.46%
2023/07/04	113.4	37.12	104.1	37.27	38.75	9.3	4,818	0.19%	大買/大賣/
2023/07/03	95.1	33.74	111.1	33.98	35.25	-16	4,246	-0.38%	大賣/
2023/06/30	135.1	31.88	175.2	31.92	32.05	-40.1	3,781	-1.06%	大買/大賣/
2023/06/29	162.7	31.10	145.5	31.51	31.80	17.2	3,438	0.50%	大買/大賣/
2023/06/28	11	29.30	33.3	30.02	30.05	-22.3	2,107	-1.06%
2023/06/27	0.2	27.30	4	27.41	27.35	-3.8	1,800	-0.21%
2023/06/26	2	27.65	2.2	27.61	27.60	-0.2	1,798	-0.01%
2023/06/21	1.2	27.79	7.1	27.77	27.75	-6	1,808	-0.33%
2023/06/20	4.2	27.36	4.6	27.55	27.55	-0.5	1,823	-0.03%
2023/06/19	15	27.73	4.5	28.02	27.55	10.5	1,824	0.58%
2023/06/16	8.7	27.87	10	27.69	27.75	-1.3	1,814	-0.07%
2023/06/15	2	27.30	2.1	27.30	27.30	-0.1	1,757	0.00%
2023/06/14	1.1	27.20	5.1	27.25	27.25	-4.1	1,769	-0.23%
2023/06/13	1.1	27.00	0	0.00	27.10	1.1	1,816	0.06%
2023/06/12	3	27.03	3	26.95	26.85	0	1,839	0.00%
2023/06/09	3	26.95	6.5	27.01	27.10	-3.5	1,857	-0.19%
2023/06/08	2	26.78	5.1	26.95	26.70	-3.1	1,900	-0.16%
2023/06/07	4.3	27.04	5.2	27.01	27.00	-0.9	1,946	-0.04%
2023/06/06	7.4	27.21	1	27.40	27.10	6.4	2,020	0.31%
2023/06/05	1.1	27.73	4.1	27.58	27.55	-3	2,157	-0.14%
2023/06/02	7.1	27.23	2.1	27.30	27.30	5	2,195	0.23%
2023/06/01	1	27.15	1	27.15	27.05	0	2,257	0.00%
2023/05/31	13.1	27.10	0.3	27.07	27.20	12.8	2,433	0.53%
2023/05/30	1	26.70	5	26.75	26.85	-4	2,776	-0.14%
2023/05/29	1.1	26.70	85	26.50	26.70	-84	3,001	-2.80%
2023/05/26	81	26.41	6	26.33	26.15	75	3,032	2.47%
2023/05/25	1	26.35	5	26.35	26.40	-4	3,034	-0.13%
2023/05/24	3	26.55	3	26.50	26.50	0	3,051	0.00%
2023/05/23	13	26.66	1	26.65	26.60	12	3,089	0.39%
2023/05/22	3	26.67	39.5	26.60	26.70	-36.5	3,115	-1.17%
2023/05/19	0	0.00	7.8	26.38	26.45	-7.8	3,131	-0.25%
2023/05/18	1.1	26.35	0.1	26.45	26.35	1.1	3,136	0.03%
2023/05/17	0.8	26.27	0.3	26.28	26.20	0.4	3,136	0.01%
2023/05/16	2.2	26.11	2.1	26.22	26.10	0.1	3,134	0.00%
2023/05/15	39.3	25.88	5.1	25.90	25.90	34.2	3,149	1.09%
2023/05/12	6	25.74	100.1	25.60	25.75	-94.1	3,165	-2.97%
2023/05/11	9	25.78	0	0.00	25.70	9	3,175	0.28%
2023/05/10	5.1	26.15	1	26.30	26.20	4.1	3,235	0.13%
2023/05/09	11	26.25	3	26.50	26.05	8	3,301	0.24%
2023/05/08	7	26.65	1	26.65	26.65	6	3,315	0.18%
2023/05/05	5	26.47	35	26.46	26.35	-30	3,336	-0.90%
2023/05/04	2	26.08	36	26.13	26.30	-34	3,359	-1.01%
2023/05/03	65	26.01	33.6	25.91	25.85	31.4	3,351	0.94%
2023/05/02	90	26.38	1.4	26.33	26.45	88.6	3,335	2.66%
2023/04/28	6	25.99	4	25.98	26.00	2	3,336	0.06%
2023/04/27	4	26.09	12	26.30	26.15	-8	3,304	-0.24%
2023/04/26	2	26.15	2	26.08	26.15	0	3,304	0.00%
2023/04/25	5	26.42	0	0.00	26.00	5	3,310	0.15%
2023/04/24	3.4	26.93	41	26.91	26.90	-37.6	3,293	-1.14%
2023/04/21	13	27.40	4	26.95	26.85	9	3,309	0.27%
2023/04/20	1.1	28.39	13	28.12	28.20	-11.9	3,304	-0.36%
2023/04/19	4	28.68	4	28.64	28.80	0	3,459	0.00%
2023/04/18	14	29.62	7.1	29.50	28.70	7	3,511	0.20%
2023/04/17	4.1	29.09	13.2	29.03	29.05	-9.2	3,806	-0.24%
2023/04/14	12.3	28.68	6.2	28.58	28.55	6.1	3,845	0.16%
2023/04/13	9	28.57	27.7	28.67	28.30	-18.7	3,830	-0.49%
2023/04/12	7.4	28.59	9	28.75	28.80	-1.6	3,808	-0.04%
2023/04/11	0	0.00	13	28.65	28.60	-13	3,789	-0.34%
2023/04/10	13	28.50	23.2	28.49	28.50	-10.2	3,775	-0.27%
2023/04/07	8	28.23	2.1	28.30	28.15	6	3,755	0.16%
2023/04/06	3	28.17	103.9	28.21	28.35	-100.9	3,743	-2.69%	大賣/
2023/03/31	50.1	28.10	28	27.88	27.80	22.1	3,715	0.59%
2023/03/30	108	28.21	8	28.19	28.30	100	3,669	2.73%	大買/
2023/03/29	5	27.32	1.1	27.48	27.40	3.9	3,601	0.11%
2023/03/28	4.2	27.40	1.3	27.43	27.30	2.9	3,631	0.08%
2023/03/27	6	27.94	4.4	28.04	28.05	1.6	3,618	0.04%
2023/03/24	4.5	27.80	1.2	27.97	27.70	3.4	3,663	0.09%
2023/03/23	2.3	27.89	2	28.03	27.90	0.3	3,680	0.01%
2023/03/22	7	27.66	0.2	27.55	27.65	6.8	3,663	0.19%
2023/03/21	1.1	27.54	6	27.45	27.55	-4.9	3,669	-0.13%
2023/03/20	6.1	27.13	0.1	27.33	27.25	6	3,672	0.16%
2023/03/17	1.2	27.32	1	27.30	27.15	0.2	3,678	0.00%
2023/03/16	6	26.99	2	26.95	26.90	4	3,672	0.11%
2023/03/15	3	28.20	1	28.45	28.00	2	3,663	0.05%
2023/03/14	0	0.00	20	28.30	28.25	-20	3,673	-0.54%
2023/03/13	4	27.94	5.7	27.99	28.40	-1.7	3,732	-0.05%
2023/03/10	10.3	28.20	7	28.43	28.10	3.2	3,753	0.09%
2023/03/09	19.5	29.05	11.5	29.12	28.95	8	3,785	0.21%
2023/03/08	37.5	29.28	16.1	29.41	29.40	21.4	3,920	0.55%
2023/03/07	13.1	28.81	37.2	28.85	28.80	-24.1	3,984	-0.60%
2023/03/06	10	28.54	5	28.52	28.45	5	3,943	0.13%
2023/03/03	50.1	28.55	14	28.74	28.50	36.1	3,909	0.92%
2023/03/02	70.1	28.86	79.5	28.85	29.20	-9.4	3,734	-0.25%
2023/03/01	16.2	27.82	55	27.74	27.60	-38.9	3,379	-1.15%
2023/02/24	7	27.07	10	27.16	27.25	-3	3,165	-0.09%
2023/02/23	2	26.90	3	26.98	26.85	-1	3,134	-0.03%
2023/02/22	0	0.00	1	26.70	26.65	-1	3,152	-0.03%
2023/02/21	37	27.15	5	27.13	27.05	32	3,176	1.01%
2023/02/20	1	26.90	26	27.12	26.95	-25	3,150	-0.79%
2023/02/17	10	26.50	1	26.80	26.80	9	3,156	0.29%
2023/02/16	0	0.00	16	26.51	26.50	-16	3,152	-0.51%
2023/02/15	2	26.10	0	0.00	26.30	2	3,182	0.06%
2023/02/14	0	0.00	2	26.45	26.20	-2	3,210	-0.06%
2023/02/10	8	26.06	0	0.00	25.95	8	3,430	0.23%
2023/02/09	15	26.22	0	0.00	26.25	15	3,455	0.43%
2023/02/08	28	26.58	5	26.52	26.30	23	3,530	0.65%
2023/02/07	3	26.72	4.5	26.67	26.70	-1.5	3,501	-0.04%
2023/02/06	9	26.36	5	26.40	26.35	4	3,468	0.12%
2023/02/03	1	26.25	0	0.00	26.10	1	3,471	0.03%
2023/02/02	2	26.33	16	26.42	26.45	-14	3,474	-0.40%
2023/02/01	1	25.95	7	26.14	26.10	-6	3,461	-0.17%
2023/01/31	6	25.94	2	25.80	25.90	4	3,471	0.12%
2023/01/30	2	25.60	3	25.50	25.60	-1	3,538	-0.03%
2023/01/13	5	25.23	3	25.15	25.10	2	3,588	0.06%
2023/01/12	1	25.75	0	0.00	25.50	1	3,624	0.03%
2023/01/11	0	0.00	10	25.85	25.75	-10	3,677	-0.27%
2023/01/10	3	26.00	2	25.98	25.80	1	3,692	0.03%
2023/01/09	113	26.40	32	26.03	25.95	81	3,685	2.20%	大買/
2023/01/06	16	25.82	8	25.77	25.75	8	3,548	0.23%
2023/01/05	48	26.76	38	26.49	26.10	10	3,588	0.28%
2023/01/04	4	26.24	7	26.80	26.80	-3	3,293	-0.09%
2023/01/03	0	0.00	3	24.35	24.40	-3	3,834	-0.08%
2022/12/29	1	23.60	0	0.00	23.85	1	4,276	0.02%
2022/12/28	3	23.97	0	0.00	23.95	3	4,317	0.07%
2022/12/27	2	24.45	0	0.00	24.40	2	4,330	0.05%
2022/12/26	1	24.15	0	0.00	24.15	1	4,341	0.02%
2022/12/23	3	23.78	0	0.00	24.15	3	4,359	0.07%
2022/12/22	2	24.30	1	24.30	24.25	1	4,391	0.02%
2022/12/21	3	24.27	2	24.33	24.15	1	4,440	0.02%
2022/12/20	35	24.95	20	25.40	24.10	15	4,470	0.34%
2022/12/16	7	25.62	0	0.00	25.40	7	4,565	0.15%
2022/12/15	0	0.00	1	26.55	26.50	-1	4,542	-0.02%
2022/12/14	0	0.00	1	26.05	26.15	-1	4,565	-0.02%
2022/12/13	1	25.80	0	0.00	25.80	1	4,587	0.02%
2022/12/12	1	26.10	0	0.00	26.10	1	4,618	0.02%
2022/12/08	0	0.00	1	26.55	26.55	-1	4,750	-0.02%
2022/12/06	3	27.25	0	0.00	27.10	3	4,826	0.06%
2022/12/05	12	27.61	5	27.55	27.60	7	4,878	0.14%
2022/12/02	2	27.05	12	27.47	27.60	-10	4,838	-0.21%
2022/12/01	25	26.87	29	27.10	27.30	-4	4,844	-0.08%
2022/11/30	34	27.72	25	27.42	27.15	9	5,001	0.18%
2022/11/29	18	26.79	18	27.06	27.20	0	5,029	0.00%
2022/11/28	3	25.68	1	25.40	25.40	2	5,107	0.04%
2022/11/25	1	25.65	0	0.00	25.45	1	5,209	0.02%
2022/11/23	1	25.20	0	0.00	25.00	1	5,495	0.02%
2022/11/22	0	0.00	2	25.20	24.90	-2	5,600	-0.04%
2022/11/18	1	25.65	10	25.80	25.10	-9	6,148	-0.15%
2022/11/17	11	25.63	0	0.00	25.65	11	6,183	0.18%
2022/11/15	3.3	25.27	1	25.30	25.35	2.3	6,350	0.04%
2022/11/14	2	25.70	12	25.28	25.80	-10	6,466	-0.15%
2022/11/11	1	25.30	5	25.47	25.20	-4	6,596	-0.06%
2022/11/10	0	0.00	2	25.55	25.50	-2	6,832	-0.03%
2022/11/09	0	0.00	6	26.23	25.80	-6	8,019	-0.07%
2022/11/08	32	26.83	30	26.55	26.20	2	8,554	0.02%
2022/11/07	0	0.00	1	26.00	26.00	-1	8,577	-0.01%
2022/11/04	18	25.77	3	25.85	25.85	15	8,665	0.17%
2022/11/03	2	25.43	3	25.58	25.60	-1	8,680	-0.01%
2022/11/02	2	25.30	1.2	25.44	25.45	0.8	8,769	0.01%
2022/11/01	1	25.30	0	0.00	25.40	1	8,935	0.01%
2022/10/31	5	25.05	12	24.90	24.80	-7	9,188	-0.08%
2022/10/28	2	24.38	1	24.00	24.00	1	9,463	0.01%
2022/10/27	0	0.00	1	24.45	24.70	-1	9,960	-0.01%
2022/10/26	5	24.28	3	24.80	24.00	2	10,379	0.02%
2022/10/24	2	24.93	4	25.04	24.80	-2	12,188	-0.02%
2022/10/21	2.2	24.65	5	24.69	24.30	-2.8	13,714	-0.02%
2022/10/20	6	25.35	5	25.23	25.25	1	14,169	0.01%
2022/10/19	15	25.83	12	25.39	25.40	3	14,212	0.02%
2022/10/18	3	25.30	2	25.38	25.35	1	14,394	0.01%
2022/10/17	0	0.00	12	24.17	25.10	-12	14,438	-0.08%
2022/10/14	5	24.22	9	24.48	24.50	-4	14,533	-0.03%
2022/10/13	5	23.36	26	24.15	23.25	-21	14,662	-0.14%
2022/10/12	14	24.53	23	24.38	25.00	-9	14,681	-0.06%
2022/10/11	10.3	26.03	10	26.42	24.95	0.3	14,958	0.00%
2022/10/07	55	27.89	8	27.81	27.25	47	15,425	0.30%
2022/10/06	18.6	27.44	12	27.53	27.45	6.6	15,706	0.04%
2022/10/05	0	0.00	10	27.35	27.70	-10	15,686	-0.06%
2022/10/04	9	25.24	7	25.20	25.20	2	15,794	0.01%
2022/10/03	2	24.58	0	0.00	24.50	2	15,983	0.01%
2022/09/30	3	24.45	1	24.40	24.55	2	16,702	0.01%
2022/09/29	0	0.00	5	24.68	24.30	-5	16,842	-0.03%
2022/09/28	4	24.71	2.1	23.88	23.70	1.9	16,909	0.01%
2022/09/27	3	24.95	0	0.00	25.25	3	17,030	0.02%
2022/09/26	1	25.50	2	25.50	24.85	-1	16,990	-0.01%
2022/09/23	6	27.24	14	27.10	26.55	-8	16,904	-0.05%
2022/09/22	1	27.35	14	27.30	27.85	-13	16,837	-0.08%
2022/09/21	3	27.40	2	27.20	27.30	1	16,793	0.01%
2022/09/20	1	28.00	0	0.00	27.90	1	16,732	0.01%
2022/09/19	0	0.00	0.2	28.08	27.90	-0.2	16,700	0.00%
2022/09/16	12	28.79	8	28.35	28.25	4	16,651	0.02%
2022/09/15	7.1	29.51	22	29.40	29.05	-14.9	16,594	-0.09%
2022/09/14	1	28.95	0	0.00	29.30	1	16,490	0.01%
2022/09/13	31	29.26	4	29.03	29.10	27	16,435	0.16%
2022/09/12	1	28.45	25	29.30	29.40	-24	16,358	-0.15%
2022/09/08	0	0.00	11	28.47	28.50	-11	16,269	-0.07%
2022/09/07	3	28.15	8	28.09	28.00	-5	16,220	-0.03%
2022/09/06	30	28.44	14.4	29.11	28.00	15.6	16,140	0.10%
2022/09/05	21	29.51	18	29.84	28.85	3	15,893	0.02%
2022/09/02	18	29.80	27	29.86	29.65	-9	15,643	-0.06%
2022/09/01	5	29.33	11.2	29.48	29.60	-6.2	15,342	-0.04%
2022/08/31	7	29.22	6	29.21	29.35	1	15,211	0.01%
2022/08/30	15	29.04	45.3	28.90	29.20	-30.3	15,094	-0.20%
2022/08/29	17.4	27.48	5	27.38	27.35	12.4	14,873	0.08%
2022/08/26	19.6	29.20	8	29.51	28.85	11.6	14,756	0.08%
2022/08/25	22.2	29.16	53.3	29.86	29.80	-31.1	14,518	-0.21%
2022/08/24	2	28.50	14	28.69	28.45	-12	14,173	-0.08%
2022/08/23	24	28.85	20	29.07	28.65	4	14,101	0.03%
2022/08/22	14.2	28.97	6	28.68	29.05	8.2	13,990	0.06%
2022/08/19	51	29.25	18	29.36	29.05	33	13,865	0.24%
2022/08/18	23.2	29.08	53	29.05	29.45	-29.8	13,710	-0.22%
2022/08/17	46.1	29.60	18	29.39	29.35	28.1	13,557	0.21%
2022/08/16	285.1	30.83	191	30.02	29.40	94.1	13,274	0.71%	大買/大賣/
2022/08/15	10	28.99	54.2	29.83	30.45	-44.2	12,048	-0.37%
2022/08/12	9	27.86	19	27.81	27.70	-10	11,430	-0.09%
2022/08/11	18	27.44	19	27.34	27.20	-1	11,237	-0.01%
2022/08/10	5	27.60	9	27.59	27.70	-4	11,105	-0.04%
2022/08/09	11	27.54	12.2	27.63	27.75	-1.2	10,992	-0.01%
2022/08/08	10	27.87	9	28.12	28.25	1	10,855	0.01%
2022/08/05	32	27.89	37	27.91	28.05	-5	10,652	-0.05%
2022/08/04	15.1	27.23	34	27.28	27.10	-19	10,368	-0.18%
2022/08/03	57.8	27.89	22	27.42	27.50	35.8	10,056	0.36%
2022/08/02	28	29.36	36.2	29.47	29.60	-8.2	9,537	-0.09%
2022/08/01	122	29.97	86	29.70	29.65	36	9,097	0.40%	大買/
2022/07/29	106.2	28.71	129.1	29.20	29.60	-23	8,462	-0.27%	大買/大賣/
2022/07/28	184.1	28.28	177.3	28.57	28.25	6.8	7,230	0.09%	大買/大賣/
2022/07/27	52	26.04	103	26.51	26.65	-51	5,696	-0.90%	大賣/
2022/07/26	13	24.58	4	24.39	24.25	9	5,235	0.17%
2022/07/25	43	25.40	40	25.26	25.20	3	5,361	0.06%
2022/07/22	7.2	24.83	9	25.12	24.95	-1.8	5,177	-0.03%
2022/07/21	6	24.75	14	24.82	25.20	-8	5,091	-0.16%
2022/07/20	50	25.75	48	25.19	25.05	2	4,946	0.04%
2022/07/19	8.2	25.25	7	25.01	25.30	1.2	4,765	0.02%
2022/07/18	110.5	25.55	128	25.66	25.65	-17.5	4,627	-0.38%	大買/大賣/
2022/07/15	94.2	24.90	46.1	24.92	25.00	48.1	4,218	1.14%
2022/07/14	30	23.59	69	23.72	24.75	-39	3,118	-1.25%
2022/07/13	12.2	23.26	24	23.32	22.50	-11.9	2,657	-0.45%
2022/07/12	19	22.27	20	22.55	22.10	-1	2,419	-0.04%
2022/07/11	62	22.87	59	22.80	23.15	3	2,257	0.13%
2022/07/08	99.3	22.71	70	22.98	22.80	29.3	2,037	1.44%
2022/07/07	4	20.86	20	21.24	21.70	-16	1,291	-1.24%
2022/07/06	12	20.10	15	20.55	19.75	-3	1,123	-0.27%
2022/07/05	9	20.56	18.1	20.73	20.35	-9.1	1,018	-0.89%
2022/07/04	0	0.00	3	18.95	18.95	-3	844	-0.36%
2022/06/29	1	18.35	0	0.00	18.50	1	843	0.12%
2022/06/20	5	18.13	1	18.80	17.85	4	888	0.45%
2022/06/17	0	0.00	1	18.65	18.65	-1	887	-0.11%
2022/06/16	6	19.46	3	19.30	18.85	3	891	0.34%
2022/06/15	6	19.61	2	19.45	19.40	4	896	0.45%
2022/06/14	1	19.10	1	19.05	19.25	0	906	0.00%
2022/06/13	3	19.22	0	0.00	19.10	3	907	0.33%
2022/06/10	1	19.35	1	19.60	19.55	0	916	0.00%
2022/06/02	1	19.95	0	0.00	19.95	1	944	0.11%
2022/06/01	13	20.18	0	0.00	20.05	13	956	1.36%
2022/05/30	0	0.00	2	20.00	20.00	-2	956	-0.21%
2022/05/27	0	0.00	2	19.95	19.75	-2	956	-0.21%
2022/05/26	0	0.00	3	19.73	19.70	-3	968	-0.31%
2022/05/25	0	0.00	6	19.55	19.70	-6	978	-0.61%
2022/05/24	5	19.40	0	0.00	19.20	5	984	0.51%
2022/05/23	0	0.00	11	19.25	19.25	-11	985	-1.12%
2022/05/20	0	0.00	1	19.20	19.15	-1	992	-0.10%
2022/05/19	2	18.80	0	0.00	19.05	2	1,005	0.20%
2022/05/18	0	0.00	10	19.15	19.15	-10	1,022	-0.98%
2022/05/16	0	0.00	6	19.13	19.00	-6	1,019	-0.59%
2022/05/13	3	18.90	0	0.00	18.95	3	1,016	0.30%
2022/05/12	1	18.50	0	0.00	18.50	1	1,017	0.10%
2022/05/10	0	0.00	1	19.00	19.20	-1	1,012	-0.10%
2022/05/09	3	19.27	0	0.00	18.80	3	1,005	0.30%
2022/05/06	2	19.78	1	19.75	19.75	1	992	0.10%
2022/05/05	3	20.45	4	20.51	20.25	-1	981	-0.10%
2022/05/04	6	20.54	4	20.74	20.85	2	949	0.21%
2022/05/03	2	20.80	3	20.50	20.60	-1	935	-0.11%
2022/04/29	31	20.90	120	21.23	20.45	-89	899	-9.90%	大賣/
2022/04/28	119	19.92	5	19.93	20.15	114	674	16.90%	大買/鉅額交易
2022/04/27	1	18.85	3	18.83	18.95	-2	603	-0.33%
2022/04/26	1	19.00	5	19.00	19.00	-4	602	-0.66%
2022/04/25	3	19.00	0	0.00	18.95	3	604	0.50%
2022/04/22	0	0.00	3	19.68	19.70	-3	608	-0.49%
2022/04/20	4	19.53	0	0.00	19.55	4	630	0.63%
2022/04/19	13	19.91	11	19.83	19.60	2	641	0.31%
2022/04/11	0	0.00	1	19.15	18.95	-1	725	-0.14%
2022/04/07	10	19.65	0	0.00	19.25	10	741	1.35%
2022/04/06	2	19.70	0	0.00	19.70	2	742	0.27%
2022/03/31	2	20.00	0	0.00	19.90	2	777	0.26%
2022/03/28	1	20.30	0	0.00	20.15	1	818	0.12%
2022/03/25	0	21.80	1	20.75	20.70	-1	822	-0.12%
2022/03/22	0	0.00	20	20.30	20.40	-20	906	-2.21%
2022/03/21	1	20.50	0	0.00	20.45	1	980	0.10%
2022/03/17	0	0.00	1	20.30	20.20	-1	1,731	-0.06%
2022/03/15	1	20.00	0	0.00	20.00	1	2,020	0.05%
2022/03/10	2	20.85	1	20.75	20.55	1	2,117	0.05%
2022/03/09	0	0.00	1	20.40	20.50	-1	2,152	-0.05%
2022/03/08	0	0.00	2	20.43	20.25	-2	2,276	-0.09%
2022/03/07	1	20.60	0	0.00	20.55	1	2,349	0.04%
2022/03/04	2	20.85	0	0.00	20.90	2	2,596	0.08%
2022/03/01	1	20.95	2	21.03	20.95	-1	2,819	-0.04%
2022/02/25	2	20.45	0	0.00	20.60	2	2,818	0.07%
2022/02/22	2	21.20	1	21.25	21.15	1	2,943	0.03%
2022/02/21	5	22.05	4	21.98	21.90	1	3,132	0.03%
2022/02/18	0	0.00	1	21.65	21.75	-1	3,199	-0.03%
2022/02/16	0	0.00	2	21.23	21.20	-2	3,433	-0.06%
2022/02/15	2	20.80	0	0.00	20.75	2	3,479	0.06%
2022/02/10	3	21.48	0	0.00	21.50	3	3,903	0.08%
2022/02/09	2	21.53	0	0.00	21.75	2	3,989	0.05%
2022/02/08	0	0.00	1	21.45	21.70	-1	4,088	-0.02%
2022/01/25	1	21.10	3	20.90	20.90	-2	4,457	-0.04%
2022/01/24	0	0.00	4	21.04	21.10	-4	4,469	-0.09%
2022/01/21	3	21.35	0	0.00	21.25	3	4,484	0.07%
2022/01/20	1	21.70	0	0.00	21.85	1	4,628	0.02%
2022/01/19	2	21.75	0	0.00	21.90	2	4,715	0.04%
2022/01/13	1	21.75	0	0.00	22.00	1	4,694	0.02%
2022/01/12	3	21.90	0	0.00	21.70	3	4,681	0.06%
2022/01/11	3	22.20	0	0.00	22.10	3	4,661	0.06%
2022/01/10	1	22.65	0	0.00	22.65	1	4,646	0.02%
2022/01/07	3	22.60	0	0.00	22.55	3	4,639	0.06%
2022/01/06	1	23.40	0	0.00	23.30	1	4,617	0.02%
2022/01/04	1	24.20	14	24.26	23.75	-13	4,584	-0.28%
2021/12/30	1	23.85	1	23.85	23.85	0	4,514	0.00%
2021/12/29	4	23.95	8.7	23.95	23.95	-4.7	4,502	-0.10%
2021/12/28	0	0.00	1	24.20	24.20	-1	4,492	-0.02%
2021/12/27	0	0.00	0.3	24.00	24.10	-0.3	4,465	-0.01%
2021/12/24	5.1	23.87	2	23.70	23.70	3.1	4,450	0.07%
2021/12/23	4	23.79	0	0.00	23.85	4	4,437	0.09%
2021/12/22	3	23.83	1	23.85	23.80	2	4,417	0.05%
2021/12/21	0	0.00	0	23.80	23.95	0	4,399	0.00%
2021/12/20	1	24.15	1	23.90	23.80	0	4,391	0.00%
2021/12/17	3	24.30	4	24.48	24.15	-1	4,363	-0.02%
2021/12/16	0	0.00	4	25.19	24.90	-4	4,319	-0.09%
2021/12/15	10	25.05	4	25.20	25.10	6	4,268	0.14%
2021/12/14	30	26.72	37.5	25.53	25.00	-7.5	4,187	-0.18%
2021/12/13	11	25.32	31	25.67	26.30	-20	3,695	-0.54%
2021/12/10	13	24.78	17	24.59	24.35	-4	3,419	-0.12%
2021/12/09	11	24.72	15	24.79	24.05	-4	3,291	-0.12%
2021/12/08	4	23.86	0	0.00	23.85	4	3,110	0.13%
2021/12/07	4	23.93	0	0.00	23.80	4	3,081	0.13%
2021/12/06	6	24.05	6	23.96	24.00	0	3,055	0.00%
2021/12/03	6	24.23	0	0.00	24.10	6	2,991	0.20%
2021/12/02	7	24.93	14	24.81	24.40	-7	2,940	-0.24%
2021/12/01	11.2	24.05	2	24.00	24.65	9.2	2,810	0.33%
2021/11/30	38	25.84	18	26.01	24.70	20	2,731	0.73%
2021/11/29	13	24.08	22	24.56	24.60	-9	2,470	-0.36%
2021/11/26	2	22.35	1	22.65	22.65	1	2,288	0.04%
2021/11/24	5	23.54	3.3	23.40	23.40	1.7	2,238	0.08%
2021/11/23	2	23.65	1.2	23.95	23.55	0.8	2,228	0.04%
2021/11/22	20	24.04	28.3	24.06	24.20	-8.3	2,179	-0.38%
2021/11/19	12	23.55	9	23.55	23.40	3	2,108	0.14%
2021/11/18	13	23.50	11	24.18	23.50	2	2,084	0.10%
2021/11/17	4	24.10	3	24.00	23.95	1	1,886	0.05%
2021/11/16	5	25.09	28	24.73	24.30	-23	1,805	-1.27%
2021/11/15	31	24.78	21	24.74	24.75	10	1,685	0.59%
2021/11/12	7	23.19	4	23.98	23.25	3	1,553	0.19%
2021/11/11	10	23.85	11	24.64	23.65	-1	1,507	-0.07%
2021/11/10	13	24.64	95	24.60	24.30	-82	1,418	-5.78%
2021/11/09	3	22.98	6	23.29	23.40	-3	1,132	-0.26%
2021/11/08	9	23.37	24	23.81	23.15	-15	1,083	-1.38%
2021/11/05	22	23.09	36	23.06	22.80	-14	1,002	-1.40%
2021/11/04	29	22.76	21.8	22.53	22.70	7.2	905	0.79%
2021/11/03	23	22.21	36	22.33	21.70	-13	786	-1.65%
2021/11/02	0	0.00	23	21.27	20.90	-23	563	-4.08%
2021/11/01	11	21.48	12	21.20	21.20	-1	536	-0.19%
2021/10/29	12	20.93	11	20.99	21.00	1	525	0.19%
2021/10/28	28	21.94	25	21.55	21.35	3	509	0.59%
2021/10/27	22	21.28	32	21.26	21.35	-10	364	-2.74%
2021/10/25	0	19.30	2	19.55	19.55	-2	275	-0.72%
2021/10/13	0.2	18.90	0	0.00	18.75	0.2	328	0.06%
2021/10/05	0	0.00	1	19.15	19.00	-1	379	-0.26%
2021/09/13	0	0.00	0.1	19.00	19.00	-0.1	419	-0.02%
2021/09/10	0	0.00	1	18.80	19.00	-1	423	-0.24%
2021/09/09	0	0.00	2	18.65	18.70	-2	426	-0.47%
2021/09/08	1	18.75	0	0.00	18.65	1	428	0.23%
2021/09/06	0	0.00	1	19.15	18.95	-1	430	-0.23%
2021/09/02	1.1	19.16	0	0.00	19.25	1.1	433	0.25%
2021/08/30	1	19.20	0	0.00	19.25	1	437	0.23%
2021/08/27	0	0.00	1	19.40	19.30	-1	438	-0.23%
2021/08/26	0	0.00	3	19.25	19.15	-3	437	-0.69%
2021/08/19	0	0.00	10	18.40	18.25	-10	445	-2.24%
2021/08/18	0	0.00	0.3	18.23	18.40	-0.3	446	-0.07%
2021/08/16	0.1	18.25	2	18.50	17.90	-1.9	450	-0.42%
2021/08/13	1.2	18.58	0	0.00	18.55	1.2	448	0.26%
2021/08/12	0	0.00	1	18.70	18.80	-1	450	-0.22%
2021/08/11	12	19.71	0	0.00	19.60	12	450	2.66%
2021/08/10	5	19.84	0	0.00	19.80	5	452	1.10%
2021/08/09	3	19.97	0	0.00	20.00	3	471	0.64%
2021/08/06	1.2	20.38	0	0.00	20.35	1.2	476	0.25%
2021/08/04	0.3	20.55	0	0.00	20.50	0.3	519	0.06%
2021/07/30	1	20.25	1	20.20	20.25	0	538	0.00%
2021/07/29	0	0.00	64	19.97	20.20	-64	548	-11.67%
2021/07/28	1	19.85	0	0.00	19.95	1	565	0.18%
2021/07/26	0	0.00	1	20.40	20.40	-1	677	-0.15%
2021/07/23	0	0.00	5	20.40	20.35	-5	744	-0.67%
2021/07/22	0.6	20.43	2	20.40	20.30	-1.4	851	-0.17%
2021/07/21	6.1	20.11	0	0.00	20.05	6.1	866	0.70%
2021/07/20	3.5	20.55	0	0.00	20.45	3.5	873	0.40%
2021/07/19	1.2	21.03	0	0.00	20.95	1.2	875	0.14%
2021/07/16	0	0.00	1	21.30	21.30	-1	911	-0.11%
2021/07/15	0.1	20.75	0.1	20.90	21.05	0	916	0.00%
2021/07/14	0.2	20.20	0	20.70	20.80	0.2	917	0.02%
2021/07/09	2	20.30	1	20.30	20.30	1	939	0.11%
2021/07/08	0	0.00	1	20.60	20.55	-1	975	-0.10%
2021/07/07	0	0.00	1.2	20.53	20.60	-1.2	1,006	-0.12%
2021/07/06	0	0.00	0.5	20.70	20.75	-0.5	1,027	-0.05%
2021/06/30	2	20.65	0	0.00	20.70	2	1,168	0.17%
2021/06/29	1	20.55	0	0.00	20.60	1	1,180	0.08%
2021/06/25	0	0.00	7	20.85	20.80	-7	1,202	-0.58%
2021/06/23	0	0.00	6.8	20.33	20.85	-6.8	1,214	-0.56%
2021/06/21	0.6	20.10	0	0.00	20.20	0.6	1,223	0.05%
2021/06/17	1	20.50	0	0.00	20.70	1	1,237	0.08%
2021/06/10	3	20.90	0	0.00	20.70	3	1,288	0.23%
2021/06/04	6	20.84	0	0.00	20.80	6	1,311	0.46%
2021/06/02	8	21.20	2	21.55	21.05	6	1,323	0.45%
2021/05/28	0	0.00	1	20.95	20.90	-1	1,360	-0.07%
2021/05/27	2	20.63	0	0.00	20.55	2	1,361	0.15%
2021/05/21	10	20.15	10	20.55	20.20	0	1,392	0.00%
2021/05/18	0	0.00	4	19.75	20.25	-4	1,419	-0.28%
2021/05/17	2	18.90	0	0.00	19.05	2	1,418	0.14%
2021/05/12	3	20.08	1.1	19.50	19.50	1.9	1,387	0.14%
2021/05/07	0	0.00	3	22.03	22.00	-3	1,360	-0.22%
2021/05/05	3	21.60	0	0.00	21.60	3	1,351	0.22%
2021/05/04	9	21.93	10	22.30	21.60	-1	1,336	-0.07%
2021/05/03	13	23.55	14	23.42	23.00	-1	1,293	-0.08%
2021/04/29	12	25.90	23	25.30	25.35	-11	1,231	-0.89%
2021/04/28	23	25.43	12.5	25.48	25.70	10.5	1,172	0.90%
2021/04/27	1	24.85	0	0.00	24.65	1	1,095	0.09%
2021/04/26	0	0.00	2	24.35	24.40	-2	1,085	-0.18%
2021/04/23	0	0.00	23	24.25	24.20	-23	1,086	-2.12%
2021/04/22	0	0.00	4	24.80	24.05	-4	1,096	-0.36%
2021/04/21	0	0.00	2	24.85	24.80	-2	1,072	-0.19%
2021/04/20	2	24.80	0	0.00	24.60	2	1,069	0.19%
2021/04/19	0	0.00	1.8	24.44	24.50	-1.8	1,082	-0.17%
2021/04/16	0	0.00	0	24.15	24.30	0	1,088	0.00%
2021/04/15	0	0.00	4	23.90	24.05	-4	1,110	-0.36%
2021/04/14	3	23.93	4	23.34	23.60	-1	1,164	-0.09%
2021/04/13	12	24.55	5	24.95	24.15	7	1,327	0.53%
2021/04/12	10	24.93	0	0.00	24.90	10	1,370	0.73%
2021/04/09	25	25.27	1	25.05	24.95	24	1,371	1.75%
2021/04/08	142	25.35	1	25.30	25.30	141	1,351	10.43%	大買/鉅額交易
2021/04/07	12.1	24.88	1	24.80	24.90	11.1	1,305	0.85%
2021/04/06	2	24.70	0	0.00	24.65	2	1,302	0.15%
2021/03/31	2	24.35	11	24.35	24.35	-9	1,394	-0.65%
2021/03/25	1	23.90	0	0.00	23.85	1	1,452	0.07%
2021/03/18	4	24.30	2	24.30	24.40	2	1,544	0.13%
2021/03/17	5	24.25	3	24.23	24.30	2	1,576	0.13%
2021/03/16	0	0.00	1	23.95	24.00	-1	1,618	-0.06%
2021/03/12	5	23.70	0	0.00	23.65	5	1,975	0.25%
2021/03/11	0.1	23.50	0	0.00	23.65	0.1	2,157	0.00%
2021/03/10	1	23.40	0	0.00	23.30	1	2,278	0.04%
2021/03/05	2	23.83	1	23.90	23.80	1	2,732	0.04%
2021/03/04	1	23.75	0	0.00	23.85	1	2,751	0.04%
2021/03/03	0	0.00	1	23.20	23.30	-1	2,739	-0.04%
2021/02/25	0	0.00	1	23.60	23.65	-1	2,883	-0.03%
2021/02/24	1	23.90	0	0.00	23.45	1	2,895	0.03%
2021/02/23	10	23.73	0	0.00	23.75	10	2,900	0.34%
2021/02/22	7	23.84	3	23.80	23.85	4	2,904	0.14%
2021/02/19	0	0.00	1	23.70	23.80	-1	2,922	-0.03%
2021/02/17	2	22.60	1	23.00	22.80	1	3,214	0.03%
2021/02/05	1	22.70	0	0.00	22.50	1	3,206	0.03%
2021/02/03	1	23.00	0	0.00	22.85	1	3,219	0.03%
2021/02/02	0	0.00	1	22.60	22.80	-1	3,215	-0.03%
2021/02/01	1	22.05	1	22.05	22.20	0	3,207	0.00%
2021/01/29	0	0.00	4	23.00	22.25	-4	3,206	-0.12%
2021/01/25	0	0.00	1	22.90	22.90	-1	3,188	-0.03%
2021/01/22	0	0.00	1	22.25	22.55	-1	3,178	-0.03%
2021/01/21	4	22.34	1	22.80	22.30	3	3,167	0.09%
2021/01/20	8	22.93	1	23.00	22.20	7	3,155	0.22%
2021/01/19	0	0.00	1	23.60	23.65	-1	3,121	-0.03%
2021/01/18	1	23.30	0	0.00	23.45	1	3,110	0.03%
2021/01/15	1	24.30	1	24.10	24.05	0	3,092	0.00%
2021/01/14	6	24.44	6	24.55	24.75	0	3,070	0.00%
2021/01/13	6	24.50	4.1	24.54	24.50	1.9	3,056	0.06%
2021/01/12	3	24.53	6	24.82	24.45	-3	3,040	-0.10%
2021/01/11	3	25.00	4	25.06	24.95	-1	3,013	-0.03%
2021/01/08	2	25.28	4	25.33	25.25	-2	2,993	-0.07%
2021/01/07	33	26.05	18	25.54	25.65	15	2,960	0.51%
2021/01/06	25	25.82	28	26.08	25.75	-3	2,891	-0.10%
2021/01/05	9	25.29	17	25.25	25.05	-8	2,684	-0.30%
2021/01/04	0	0.00	12	24.97	25.00	-12	2,605	-0.46%
2020/12/31	1	24.40	0	0.00	24.45	1	2,581	0.04%
2020/12/30	12	24.50	27	24.49	24.45	-15	2,569	-0.58%
2020/12/29	1	24.80	14	24.87	24.65	-13	2,555	-0.51%
2020/12/28	1	25.00	1	25.40	25.25	0	2,518	0.00%
2020/12/25	13	25.55	19	25.16	25.65	-6	2,465	-0.24%
2020/12/24	21	24.79	1	24.70	24.75	20	2,393	0.84%
2020/12/22	5	24.23	0	0.00	24.00	5	2,350	0.21%
2020/12/21	6	23.84	19	24.19	24.40	-13	2,329	-0.56%
2020/12/18	8	24.80	0	0.00	24.75	8	2,311	0.35%
2020/12/17	1	24.70	7	24.83	24.60	-6	2,279	-0.26%
2020/12/16	8.1	24.92	5	24.95	24.90	3.1	2,251	0.14%
2020/12/15	1	25.60	5	25.60	24.90	-4	2,226	-0.18%
2020/12/14	1	25.40	0	0.00	25.40	1	2,211	0.05%
2020/12/11	7	25.63	2	25.38	25.20	5	2,198	0.23%
2020/12/10	21	25.95	2	26.25	26.00	19	2,155	0.88%
2020/12/09	3	26.47	7	26.44	26.50	-4	2,095	-0.19%
2020/12/08	31	26.89	3.7	26.54	26.95	27.3	2,015	1.35%
2020/12/07	14	26.28	19	25.99	25.85	-5	1,726	-0.29%
2020/12/04	13	25.45	11	25.70	25.50	2	1,540	0.13%
2020/12/03	21	25.26	38	25.30	25.20	-17	1,419	-1.20%
2020/12/02	35	24.83	38	24.64	25.30	-3	1,241	-0.24%
2020/12/01	5	23.10	18	23.28	23.35	-13	994	-1.31%
2020/11/30	7	23.01	8	23.21	23.00	-1	978	-0.10%
2020/11/27	20	22.65	0	0.00	22.75	20	949	2.11%
2020/11/26	8	22.68	1	22.65	22.65	7	937	0.75%
2020/11/25	15	22.80	15	22.98	22.65	0	923	0.00%
2020/11/24	3	22.72	16	23.23	22.90	-13	886	-1.47%
2020/11/23	0	0.00	2	22.53	22.40	-2	782	-0.26%
2020/11/20	10	22.45	1	22.40	22.50	9	778	1.16%
2020/11/19	6	22.26	4	22.33	22.20	2	772	0.26%
2020/11/18	13	22.35	12	22.38	22.20	1	760	0.13%
2020/11/17	23	22.45	10	22.31	22.20	13	737	1.76%
2020/11/16	4	22.80	10.5	22.41	22.80	-6.5	564	-1.15%
2020/11/11	3	20.75	0	0.00	20.80	3	435	0.69%
2020/11/10	0	0.00	2	20.00	20.00	-2	418	-0.48%
2020/11/09	1	19.85	0	0.00	19.95	1	414	0.24%
2020/11/06	0	0.00	0.4	19.95	19.95	-0.4	408	-0.10%
2020/11/05	2	20.03	6	20.00	20.05	-4	404	-0.99%
2020/11/04	1	20.25	0	0.00	20.25	1	403	0.25%
2020/11/03	0	0.00	0	20.50	20.55	0	401	0.00%
2020/10/28	2	20.90	0	0.00	20.75	2	446	0.45%
2020/10/23	1	20.90	0	0.00	20.90	1	453	0.22%
2020/10/22	1	20.85	0	0.00	20.85	1	459	0.22%
2020/10/16	1	20.90	0	0.00	20.90	1	474	0.21%
2020/10/15	0	0.00	15	21.07	21.10	-15	476	-3.15%
2020/10/14	5	21.26	0	0.00	21.40	5	477	1.05%
2020/10/08	2	21.45	0	0.00	21.45	2	499	0.40%
2020/10/06	2	21.15	0	0.00	21.15	2	504	0.40%
2020/09/28	2	20.25	0	0.00	20.20	2	571	0.35%
2020/09/25	2	20.20	0	0.00	19.80	2	624	0.32%
2020/09/24	0	0.00	5	20.45	20.45	-5	624	-0.80%
2020/09/22	5	21.35	0	0.00	21.40	5	632	0.79%
2020/09/18	4	22.03	3	22.05	21.85	1	686	0.15%
2020/09/17	3	21.98	0	0.00	21.85	3	681	0.44%
2020/09/16	17	22.20	1	22.15	22.10	16	698	2.29%
2020/09/15	0	0.00	1	22.45	22.20	-1	710	-0.14%
2020/09/14	0	0.00	1	22.15	22.20	-1	739	-0.14%
2020/09/11	3	22.13	0	0.00	22.15	3	763	0.39%
2020/09/10	0	0.00	1	22.60	22.55	-1	839	-0.12%
2020/09/09	1	22.20	1	22.45	22.40	0	889	0.00%
2020/09/08	3	22.50	4	22.55	22.50	-1	889	-0.11%
2020/09/07	0	0.00	6	22.55	22.50	-6	890	-0.67%
2020/09/04	2	22.23	0	0.00	22.30	2	886	0.23%
2020/09/03	1	22.85	7	22.69	22.55	-6	889	-0.67%
2020/09/02	2	22.20	5	22.45	22.40	-3	896	-0.33%
2020/08/31	6	22.39	3	22.33	22.30	3	901	0.33%
2020/08/28	0	0.00	6	22.23	22.25	-6	906	-0.66%
2020/08/27	2	22.20	4	22.49	22.35	-2	906	-0.22%
2020/08/26	7	22.44	1	22.50	22.50	6	898	0.67%
2020/08/25	7	22.09	0	0.00	22.25	7	886	0.79%
2020/08/24	0	0.00	1	21.65	21.65	-1	875	-0.11%
2020/08/20	6	21.17	5	20.97	20.95	1	872	0.11%
2020/08/19	11	22.13	3	22.25	22.00	8	863	0.93%
2020/08/18	0	0.00	11	22.00	21.95	-11	853	-1.29%
2020/08/17	1	22.15	2	22.13	22.20	-1	857	-0.12%
2020/08/14	0	0.00	2	21.95	21.95	-2	858	-0.23%
2020/08/13	2	21.58	0	0.00	21.50	2	856	0.23%
2020/08/12	1	21.80	0	0.00	21.75	1	855	0.12%
2020/08/11	1	22.00	1	22.10	21.95	0	860	0.00%
2020/08/10	8	22.14	5	22.20	22.25	3	862	0.35%
2020/08/07	0	0.00	1	22.35	22.35	-1	865	-0.12%
2020/08/06	5	22.55	0	0.00	22.45	5	865	0.58%
2020/08/05	0	0.00	18	22.53	22.55	-18	877	-2.05%
2020/08/04	5	22.00	1	22.25	21.95	4	871	0.46%
2020/07/30	0	0.00	2	21.55	21.60	-2	900	-0.22%
2020/07/29	4	20.75	0	0.00	20.80	4	1,011	0.40%
2020/07/28	3	20.68	11	20.70	20.60	-8	1,067	-0.75%
2020/07/24	9	21.77	0	0.00	21.60	9	1,078	0.83%
2020/07/23	1	21.85	0	0.00	22.05	1	1,081	0.09%
2020/07/22	0	0.00	2	22.20	22.25	-2	1,082	-0.18%
2020/07/21	0	0.00	1	22.10	22.15	-1	1,077	-0.09%
2020/07/20	0	0.00	30	21.73	21.80	-30	1,076	-2.79%
2020/07/17	0	0.00	9	21.78	21.60	-9	1,082	-0.83%
2020/07/16	10.1	21.85	0	0.00	21.75	10.1	1,090	0.93%
2020/07/15	31	22.69	6	22.53	22.60	25	1,089	2.30%
2020/07/14	5	22.64	0	0.00	22.65	5	1,085	0.46%
2020/07/13	0	0.00	1	22.80	22.75	-1	1,085	-0.09%
2020/07/10	14	22.75	6	22.70	22.65	8	1,092	0.73%
2020/07/09	2	23.45	7	23.52	23.30	-5	1,094	-0.46%
2020/07/08	2	23.20	1	23.50	23.50	1	1,085	0.09%
2020/07/07	5	22.72	1	22.90	23.55	4	1,076	0.37%
2020/07/06	16	23.27	6	23.41	23.10	10	1,068	0.94%
2020/07/03	2	22.50	0	0.00	22.60	2	1,031	0.19%
2020/07/02	3	22.70	2.7	22.75	22.70	0.3	1,039	0.03%
2020/07/01	3	22.63	0	0.00	22.55	3	1,034	0.29%
2020/06/30	3	22.50	4	22.85	22.30	-1	1,028	-0.10%
2020/06/29	5	21.91	0	0.00	21.90	5	1,014	0.49%
2020/06/23	0	0.00	1	22.20	22.65	-1	1,039	-0.10%
2020/06/22	0	0.00	20	22.65	22.55	-20	1,025	-1.95%
2020/06/19	0	0.00	13	22.82	22.95	-13	1,022	-1.27%
2020/06/18	5	21.62	5	22.02	22.50	0	995	0.00%
2020/06/17	1	22.05	11	22.67	22.05	-10	974	-1.03%
2020/06/16	0	0.00	8.1	22.28	22.40	-8.1	918	-0.88%
2020/06/15	4	20.60	0	0.00	20.40	4	896	0.45%
2020/06/12	1	20.35	0	0.00	20.55	1	913	0.11%
2020/06/11	2	20.95	4	21.20	20.80	-2	925	-0.22%
2020/06/09	25	21.66	15	22.02	21.60	10	963	1.04%
2020/06/04	0	0.00	5	20.98	21.10	-5	995	-0.50%
2020/06/03	13	20.68	0	0.00	20.75	13	1,023	1.27%
2020/06/01	0	0.00	2	20.60	20.40	-2	1,032	-0.19%
2020/05/29	2	20.23	0	0.00	20.15	2	1,035	0.19%
2020/05/28	0	0.00	3	20.70	20.35	-3	1,042	-0.29%
2020/05/26	1	19.95	0	0.00	19.95	1	1,069	0.09%
2020/05/22	1	19.90	0	0.00	19.90	1	1,102	0.09%
2020/05/21	5	20.25	0	0.00	20.35	5	1,104	0.45%
2020/05/18	0	0.00	3	20.12	19.90	-3	1,112	-0.27%
2020/05/15	0	0.00	3	20.15	20.10	-3	1,112	-0.27%
2020/05/14	13	20.75	1	20.75	20.40	12	1,114	1.08%
2020/05/13	0	0.00	1	20.70	20.75	-1	1,112	-0.09%
2020/05/12	1	21.00	0	0.00	20.90	1	1,129	0.09%
2020/05/11	1	20.60	10	20.64	20.70	-9	1,124	-0.80%
2020/05/08	1	20.75	6	21.05	20.75	-5	1,129	-0.44%
2020/05/07	1	21.20	4	21.25	21.20	-3	1,143	-0.26%
2020/05/06	6	21.16	14	21.05	20.90	-8	1,150	-0.70%
2020/05/05	34	22.61	5	23.60	21.60	29	1,185	2.45%
2020/05/04	13	20.57	15	21.26	22.05	-2	1,084	-0.18%
2020/04/29	0	0.00	8	20.10	20.10	-8	1,126	-0.71%
2020/04/28	13	19.95	0	0.00	19.90	13	1,143	1.14%
2020/04/22	1	18.55	2	19.00	18.95	-1	1,195	-0.08%
2020/04/21	0	0.00	3	19.85	18.90	-3	1,201	-0.25%
2020/04/20	0	0.00	1.8	19.73	19.65	-1.8	1,217	-0.15%
2020/04/17	0	0.00	1	20.10	19.80	-1	1,236	-0.08%
2020/04/16	1	19.55	0	0.00	19.70	1	1,238	0.08%
2020/04/15	10	19.60	1	19.65	19.60	9	1,266	0.71%
2020/04/13	13	19.17	10	19.25	19.05	3	1,447	0.21%
2020/04/07	0	0.00	2	18.20	18.30	-2	1,870	-0.11%
2020/04/06	1	17.45	0	0.00	17.70	1	2,046	0.05%
2020/03/31	1	17.65	1	18.00	17.60	0	2,513	0.00%
2020/03/30	0	0.00	3	17.45	18.30	-3	2,573	-0.12%
2020/03/26	2	16.35	0	0.00	16.55	2	2,863	0.07%
2020/03/25	1	16.80	0	0.00	16.55	1	3,058	0.03%
2020/03/24	0	0.00	1	16.15	16.10	-1	3,324	-0.03%
2020/03/20	2	15.20	1	15.70	15.70	1	4,131	0.02%
2020/03/19	1	15.00	0	0.00	14.70	1	4,153	0.02%
2020/03/17	0	0.00	1	17.90	17.60	-1	4,152	-0.02%
2020/03/16	6	19.59	3	20.65	18.85	3	4,158	0.07%
2020/03/13	1	20.60	5	20.65	20.90	-4	4,147	-0.10%
2020/03/12	0	0.00	4	23.01	22.85	-4	4,180	-0.10%
2020/03/11	2	23.23	0	0.00	23.10	2	4,158	0.05%
2020/03/10	0	0.00	3	23.37	23.45	-3	4,162	-0.07%
2020/03/09	1	23.90	7	24.23	23.50	-6	4,159	-0.14%
2020/03/05	1	23.60	0	0.00	23.65	1	4,133	0.02%
2020/03/04	4	23.63	0	0.00	23.65	4	4,127	0.10%
2020/03/03	1	24.00	0	0.00	23.95	1	4,121	0.02%
2020/03/02	0	0.00	5	23.75	23.75	-5	4,115	-0.12%
2020/02/27	1	23.90	7	23.86	23.75	-6	4,102	-0.15%
2020/02/26	0	0.00	8	24.19	24.10	-8	4,082	-0.20%
2020/02/24	0	0.00	1	23.65	23.75	-1	4,048	-0.02%
2020/02/20	0	0.00	2	23.90	23.85	-2	4,038	-0.05%
2020/02/18	0	0.00	0.2	23.55	23.55	-0.2	4,041	-0.01%
2020/02/13	1	23.90	0	0.00	23.80	1	4,026	0.02%
2020/02/12	0	0.00	2	23.80	24.00	-2	4,011	-0.05%
2020/02/11	6	23.88	1	23.75	23.75	5	4,000	0.12%
2020/02/05	2	23.18	1	23.20	23.15	1	3,892	0.03%
2020/02/04	7	23.49	6	23.34	23.40	1	3,884	0.03%
2020/02/03	2	22.05	2	22.48	23.25	0	3,826	0.00%
2020/01/31	0	0.00	1	21.15	21.15	-1	3,779	-0.03%
2020/01/30	2	21.20	0	0.00	20.85	2	3,758	0.05%
2020/01/20	0	0.00	10	23.15	23.15	-10	3,726	-0.27%
2020/01/16	13	23.16	0	0.00	23.15	13	3,709	0.35%
2020/01/14	1	23.25	2	23.33	23.40	-1	3,688	-0.03%
2020/01/13	2.2	23.08	0	0.00	23.05	2.2	3,665	0.06%
2020/01/10	0.3	23.10	0	0.00	23.25	0.3	3,644	0.01%
2020/01/09	7	23.55	0	0.00	23.10	7	3,636	0.19%
2020/01/08	7	23.65	4	23.05	23.05	3	3,611	0.08%
2020/01/07	6	24.03	2	24.00	24.25	4	3,551	0.11%
2020/01/06	6	26.46	1	26.85	25.55	5	3,417	0.15%
2020/01/02	3	28.13	1	28.10	28.65	2	3,327	0.06%
2019/12/30	9	28.88	1	28.95	28.30	8	2,951	0.27%
2019/12/27	43	28.66	15.3	28.82	29.05	27.7	2,759	1.00%
2019/12/26	2	28.00	0	0.00	28.10	2	2,379	0.08%
2019/12/25	3	27.97	2	28.00	27.95	1	2,289	0.04%
2019/12/24	3	28.07	14	28.16	28.05	-11	2,197	-0.50%
2019/12/23	8	28.01	5.6	28.07	28.20	2.4	2,095	0.11%
2019/12/20	8	27.55	7.5	27.50	27.55	0.5	1,878	0.03%
2019/12/19	4	27.93	2.8	27.90	27.70	1.2	1,677	0.07%
2019/12/18	24	28.11	85.7	28.02	27.90	-61.7	1,398	-4.41%
2019/12/17	0	0.00	2.8	27.35	27.35	-2.8	601	-0.47%
2019/12/16	0	0.00	1	24.90	24.90	-1	586	-0.17%
2019/12/13	0	0.00	3	22.65	22.65	-3	541	-0.55%
2019/12/12	2	20.35	10	20.45	20.60	-8	524	-1.53%
2019/12/11	50	20.45	3	20.45	20.35	47	503	9.33%
2019/12/10	0	0.00	1	20.50	20.50	-1	484	-0.21%
2019/12/09	1	20.15	0	0.00	20.20	1	464	0.22%
2019/12/06	0	0.00	1	19.95	19.75	-1	415	-0.24%
2019/12/05	0	0.00	4	19.80	19.85	-4	397	-1.01%
2019/12/03	20	19.26	2	19.25	19.35	18	389	4.62%
2019/11/28	3	19.00	0	0.00	19.00	3	385	0.78%
2019/11/18	1	19.00	10	18.80	19.00	-9	395	-2.27%
2019/11/15	1	18.60	0	0.00	18.60	1	389	0.26%
2019/11/14	0	0.00	6	18.50	18.45	-6	388	-1.54%
2019/11/07	6	18.50	0	0.00	18.50	6	399	1.50%
2019/10/29	0	0.00	12	18.60	18.60	-12	436	-2.75%
2019/10/25	12	18.49	1	18.60	18.55	11	461	2.38%
2019/10/18	0.2	18.30	0	0.00	18.40	0.2	575	0.03%
2019/10/16	0	0.00	10	18.55	18.30	-10	586	-1.70%
2019/10/14	1	18.70	0	0.00	18.60	1	608	0.16%
2019/09/06	0	0.00	2	19.50	19.50	-2	696	-0.29%
2019/09/02	0	0.00	10	19.10	19.25	-10	705	-1.42%
2019/08/26	2	18.60	0	0.00	18.60	2	718	0.28%
2019/08/22	0.5	19.10	0	0.00	19.10	0.5	797	0.06%
2019/08/16	1	18.95	0	0.00	18.90	1	808	0.12%
2019/08/12	2	19.00	0	0.00	18.95	2	845	0.24%
2019/08/06	0	0.00	1	18.75	19.00	-1	871	-0.11%
2019/07/31	0	0.00	10	20.40	20.45	-10	945	-1.06%
2019/07/30	1	20.45	0	0.00	20.40	1	951	0.11%
2019/07/26	3	20.92	1	21.00	21.15	2	942	0.21%
2019/07/25	0	0.00	3	20.82	20.95	-3	877	-0.34%
2019/07/24	1	20.35	0	0.00	20.35	1	856	0.12%
2019/07/23	5	20.35	1	20.40	20.35	4	869	0.46%
2019/07/19	1	20.25	0	0.00	20.15	1	883	0.11%
2019/07/18	2	20.33	0	0.00	20.25	2	899	0.22%
2019/07/16	2	20.65	0	0.00	20.75	2	1,029	0.19%
2019/07/09	1	21.00	2	20.85	20.80	-1	1,082	-0.09%
2019/07/04	0	0.00	1	21.10	21.00	-1	1,114	-0.09%
2019/07/03	0	0.00	1	20.85	20.80	-1	1,118	-0.09%
2019/07/01	1	20.70	0	0.00	20.70	1	1,145	0.09%
2019/06/19	1	20.50	0	0.00	20.60	1	1,297	0.08%
2019/06/11	0	0.00	3	21.00	21.30	-3	1,410	-0.21%
2019/06/06	2	20.93	1	20.95	20.70	1	1,426	0.07%
2019/05/31	1	20.90	0	0.00	20.85	1	1,773	0.06%
2019/05/30	0	0.00	1	21.30	20.95	-1	1,779	-0.06%
2019/05/29	3	20.85	8	21.17	21.25	-5	1,758	-0.28%
2019/05/28	0	0.00	1	20.30	20.20	-1	1,703	-0.06%
2019/05/27	2	20.18	0	0.00	20.15	2	1,722	0.12%
2019/05/23	0	0.00	2	20.80	20.65	-2	1,754	-0.11%
2019/05/22	0	0.00	3	20.95	20.85	-3	1,752	-0.17%
2019/05/21	2	20.70	2	21.13	20.95	0	1,759	0.00%
2019/05/17	0	0.00	1	20.55	20.50	-1	1,774	-0.06%
2019/05/16	1	20.35	1	20.80	20.35	0	1,773	0.00%
2019/05/13	1	20.80	0	0.00	20.90	1	1,767	0.06%
2019/05/09	1	21.00	1	21.05	21.10	0	1,747	0.00%
2019/05/08	0	0.00	4	21.55	21.30	-4	1,731	-0.23%
2019/05/06	0	0.00	1	21.05	20.90	-1	1,710	-0.06%
2019/04/29	2	20.93	1	20.95	20.90	1	1,691	0.06%
2019/04/26	1	21.05	4	21.21	21.05	-3	1,683	-0.18%
2019/04/25	1	21.35	0	0.00	21.35	1	1,722	0.06%
2019/04/24	0	0.00	1	21.70	21.40	-1	1,754	-0.06%
2019/04/23	15	21.79	6	21.95	21.65	9	1,749	0.51%
2019/04/22	10	21.35	8	21.58	21.70	2	1,713	0.12%
2019/04/18	2.2	21.20	1	21.35	20.95	1.2	1,708	0.07%
2019/04/17	0	0.00	2	21.75	21.70	-2	1,707	-0.12%
2019/04/16	1	21.60	0	0.00	21.50	1	1,776	0.06%
2019/04/12	1	20.85	0	0.00	20.85	1	1,749	0.06%
2019/04/11	3	21.00	6	21.18	20.85	-3	1,738	-0.17%
2019/04/10	0	21.30	1	21.30	21.45	-1	1,705	-0.06%
2019/04/09	5	21.25	2	21.30	21.25	3	1,697	0.18%
2019/04/08	2	21.55	1	21.55	21.50	1	1,675	0.06%
2019/04/03	0	21.50	0	0.00	21.55	0	1,660	0.00%
2019/04/02	3	21.88	12	22.23	21.70	-9	1,647	-0.55%
2019/04/01	10	21.65	0	0.00	21.70	10	1,609	0.62%
2019/03/29	3	21.55	1	21.40	21.50	2	1,587	0.13%
2019/03/28	1	20.90	0	0.00	20.90	1	1,561	0.06%
2019/03/27	0	0.00	0.6	21.10	21.20	-0.6	1,554	-0.04%
2019/03/25	0	21.00	0	0.00	21.00	0	1,547	0.00%
2019/03/22	6.2	21.78	20	21.73	21.40	-13.8	1,533	-0.90%
2019/03/21	0	0.00	3	21.98	21.85	-3	1,510	-0.20%
2019/03/19	2	21.45	0	0.00	21.45	2	1,450	0.14%
2019/03/13	2	21.70	0	0.00	21.60	2	1,484	0.13%
2019/03/12	0	0.00	2	21.90	21.75	-2	1,573	-0.13%
2019/03/11	2	22.25	1	22.05	22.05	1	1,555	0.06%
2019/03/08	23	22.05	7	22.46	21.90	16	1,542	1.04%
2019/03/07	12	21.59	5	21.08	21.00	7	1,358	0.52%
2019/03/06	0	0.00	8	21.66	22.10	-8	1,300	-0.62%
2019/02/27	1	21.15	1	21.00	21.10	0	1,261	0.00%
2019/02/22	3	20.52	1	20.65	20.80	2	1,240	0.16%
2019/02/20	1	20.95	0	0.00	20.80	1	1,250	0.08%
2019/02/19	1	20.65	1	20.65	21.10	0	1,241	0.00%
2019/02/18	3	20.77	0	0.00	20.65	3	1,231	0.24%
2019/02/13	0	0.00	1	21.30	21.35	-1	1,216	-0.08%
2019/01/29	1	21.05	1	21.35	21.40	0	1,357	0.00%
2019/01/28	1	20.90	4	21.25	21.25	-3	1,342	-0.22%
2019/01/25	21	21.13	3	20.97	20.85	18	1,334	1.35%
2019/01/24	5	20.80	2	20.85	20.75	3	1,327	0.23%
2019/01/22	0.4	20.70	3	20.85	20.70	-2.6	1,335	-0.20%
2019/01/21	3	20.70	1	20.85	20.90	2	1,353	0.15%
2019/01/17	8	21.04	2	21.25	20.75	6	1,395	0.43%
2019/01/16	5	20.98	0	0.00	21.35	5	1,342	0.37%
2019/01/15	0	0.00	1	21.00	21.00	-1	1,302	-0.08%
2019/01/14	1	21.10	1	21.25	21.10	0	1,281	0.00%
2019/01/11	1	20.20	0	0.00	20.90	1	1,202	0.08%
2019/01/10	0	0.00	1	20.95	20.60	-1	1,178	-0.08%
2019/01/09	1	20.60	0	0.00	20.55	1	1,171	0.09%
2019/01/08	29	21.06	8	21.30	20.85	21	1,145	1.83%
2019/01/04	0	0.00	3	19.38	19.90	-3	1,059	-0.28%
2019/01/02	0	0.00	8	19.37	19.50	-8	1,089	-0.73%
2018/12/28	0	0.00	6	19.24	19.20	-6	1,093	-0.55%
2018/12/27	6	19.45	2	19.35	19.15	4	1,113	0.36%
2018/12/26	9	18.97	0	0.00	18.90	9	1,114	0.81%
2018/12/21	1	18.75	0	0.00	18.80	1	1,121	0.09%
2018/12/20	6	18.95	16	18.80	18.75	-10	1,121	-0.89%
2018/12/18	3	19.03	0	0.00	18.95	3	1,117	0.27%
2018/12/14	0	0.00	5	19.80	19.55	-5	1,112	-0.45%
2018/12/13	1	19.90	5	20.00	20.00	-4	1,113	-0.36%
2018/12/10	0.1	20.00	0	0.00	20.00	0.1	1,105	0.01%
2018/12/06	6	20.18	0	0.00	20.00	6	1,102	0.54%
2018/12/05	2	20.93	3.1	21.21	21.10	-1.1	1,050	-0.11%
2018/12/03	5	20.60	3	20.50	20.10	2	1,016	0.20%
2018/11/30	2	20.05	0	0.00	20.05	2	1,021	0.20%
2018/11/29	1	20.20	2	20.08	20.00	-1	1,046	-0.10%
2018/11/20	5	19.65	11	19.65	19.85	-6	1,342	-0.45%
2018/11/14	1	19.05	0	0.00	18.95	1	1,456	0.07%
2018/11/08	1	20.00	11	20.10	20.05	-10	1,467	-0.68%
2018/11/07	2	19.58	0	0.00	19.70	2	1,466	0.14%
2018/11/06	12	19.27	2	19.38	19.45	10	1,447	0.69%
2018/11/05	0	17.70	0	0.00	17.70	0	1,381	0.00%
2018/10/31	1	16.10	2	16.08	16.75	-1	1,448	-0.07%
2018/10/30	1.8	15.53	0	0.00	15.55	1.8	1,469	0.12%
2018/10/26	0	0.00	2	17.20	16.15	-2	1,463	-0.14%
2018/10/25	7.2	16.99	0	0.00	16.95	7.2	1,464	0.49%
2018/10/19	0	0.00	9	18.80	18.85	-9	1,477	-0.61%
2018/10/15	0	0.00	1	18.90	18.85	-1	1,541	-0.06%
2018/10/12	1	18.10	0	0.00	18.30	1	1,553	0.06%
2018/10/11	2	19.00	0	0.00	18.70	2	1,537	0.13%
2018/10/09	0	0.00	2	20.75	20.75	-2	1,532	-0.13%
2018/10/08	0	0.00	1	20.60	20.95	-1	1,539	-0.06%
2018/10/05	1	19.60	0	0.00	19.90	1	1,575	0.06%
2018/10/04	1	20.25	0	0.00	20.25	1	1,574	0.06%
2018/10/03	0	0.00	0.2	20.85	20.70	-0.2	1,573	-0.01%
2018/09/28	0.2	21.50	0	0.00	21.25	0.2	1,591	0.01%
2018/09/17	2	21.30	0.2	21.50	21.45	1.8	2,093	0.08%
2018/09/14	5	21.35	0	0.00	21.30	5	2,116	0.24%
2018/09/13	1	21.25	0	0.00	21.25	1	2,124	0.05%
2018/09/10	1	21.20	0	0.00	21.85	1	2,236	0.04%
2018/08/28	9	22.36	0	0.00	22.05	9	2,504	0.36%
2018/08/24	5	22.65	9	22.51	22.65	-4	2,544	-0.16%
2018/08/23	0	0.00	20	22.88	22.60	-20	2,537	-0.79%
2018/08/22	0	0.00	29	22.47	22.45	-29	2,530	-1.15%
2018/08/21	2	22.50	4	22.35	22.30	-2	2,507	-0.08%
2018/08/20	0	0.00	12	22.56	22.40	-12	2,490	-0.48%
2018/08/17	0	0.00	70	22.18	22.30	-70	2,444	-2.86%
2018/08/14	0	0.00	2	21.28	21.40	-2	2,346	-0.09%
2018/08/10	5	22.10	3	21.65	21.55	2	2,328	0.09%
2018/08/09	0	0.00	5	21.60	21.65	-5	2,323	-0.22%
2018/08/07	0	0.00	3	21.87	21.65	-3	2,327	-0.13%
2018/08/03	5	21.70	6	21.71	21.75	-1	2,312	-0.04%
2018/08/02	0	0.00	4	21.60	21.50	-4	2,306	-0.17%
2018/08/01	1	21.45	0	0.00	21.50	1	2,375	0.04%
2018/07/27	0	0.00	11	21.56	21.40	-11	2,366	-0.46%
2018/07/26	0	0.00	1	21.30	21.40	-1	2,336	-0.04%
2018/07/25	0	0.00	3	21.00	21.00	-3	2,313	-0.13%
2018/07/09	0	0.00	5	21.10	21.15	-5	2,427	-0.21%
2018/07/06	0	0.00	2	21.15	21.00	-2	2,443	-0.08%
2018/07/05	1	21.80	0	0.00	21.50	1	2,440	0.04%
2018/07/03	0	0.00	2	21.90	21.90	-2	2,419	-0.08%
2018/06/26	3	21.83	1	22.00	21.80	2	2,532	0.08%
2018/06/25	3	22.45	8	22.15	22.15	-5	2,532	-0.20%
2018/06/22	1	22.70	2	22.53	22.70	-1	2,537	-0.04%
2018/06/21	5	22.20	5	22.65	22.60	0	2,331	0.00%
2018/06/20	0	0.00	2	21.85	22.05	-2	2,381	-0.08%
2018/06/15	0	0.00	5	21.90	21.90	-5	2,482	-0.20%
2018/06/14	5	22.00	0	0.00	21.70	5	2,477	0.20%
2018/06/13	10	21.95	5	21.80	21.75	5	2,438	0.21%
2018/06/12	0	0.00	5	21.65	21.70	-5	2,433	-0.21%
2018/06/11	0	0.00	11	21.70	21.70	-11	2,428	-0.45%
2018/06/08	1	21.90	0	0.00	21.70	1	2,431	0.04%
2018/06/07	0	0.00	11	21.81	21.90	-11	2,424	-0.45%
2018/06/06	27	22.84	8	22.86	22.55	19	2,333	0.81%
2018/06/05	0	0.00	23	22.33	22.50	-23	2,088	-1.10%
2018/06/04	10	22.20	1	21.95	21.90	9	2,089	0.43%
2018/05/30	11	21.83	5	21.80	21.75	6	1,997	0.30%
2018/05/25	0	0.00	2	21.35	21.30	-2	1,914	-0.10%
2018/05/24	29	21.65	6	21.63	21.60	23	1,911	1.20%
2018/05/14	1	21.10	0	0.00	21.10	1	1,995	0.05%
2018/05/09	5	22.05	5	21.90	21.90	0	2,004	0.00%
2018/05/08	0	0.00	1	21.75	21.75	-1	1,927	-0.05%
2018/05/04	0	0.00	10	21.00	21.25	-10	1,904	-0.53%
2018/04/27	0	0.00	1	21.00	21.05	-1	1,952	-0.05%
2018/04/25	0	0.00	10	20.93	21.15	-10	2,065	-0.48%
2018/04/24	3	21.03	0	0.00	20.90	3	2,109	0.14%
2018/04/23	7	21.76	1	21.65	21.50	6	2,092	0.29%
2018/04/20	0	0.00	5	21.90	21.85	-5	2,087	-0.24%
2018/04/19	1	22.10	10	22.03	22.00	-9	2,091	-0.43%
2018/04/16	11	22.35	20	22.35	22.00	-9	2,086	-0.43%
2018/04/13	5	22.10	12	22.00	22.10	-7	2,076	-0.34%
2018/04/12	10	21.79	0	0.00	21.90	10	2,048	0.49%
2018/04/11	0	0.00	15	21.85	21.85	-15	2,082	-0.72%
2018/04/10	10	21.70	5	21.75	21.85	5	2,171	0.23%
2018/04/09	5	21.80	0	0.00	21.80	5	2,245	0.22%
2018/04/03	0	0.00	20	21.65	21.70	-20	2,251	-0.89%
2018/04/02	1	21.85	1	22.05	21.85	0	2,257	0.00%
2018/03/31	1	21.85	2	21.95	21.80	-1	2,292	-0.04%
2018/03/29	4	21.63	0	0.00	21.60	4	2,290	0.17%
2018/03/27	0	0.00	1	21.65	21.55	-1	2,322	-0.04%
2018/03/26	7	21.96	0	0.00	21.65	7	2,474	0.28%
2018/03/22	0	0.00	6	21.63	21.80	-6	2,343	-0.26%
2018/03/21	2	21.25	0	0.00	21.25	2	2,243	0.09%
2018/03/16	52	21.25	0	0.00	21.25	52	2,370	2.19%
2018/03/14	0	0.00	5	21.10	21.25	-5	2,641	-0.19%
2018/03/12	1	20.85	0	0.00	20.80	1	2,834	0.04%
2018/03/08	0	0.00	2	20.68	20.60	-2	3,476	-0.06%
2018/03/06	0	0.00	20	20.25	20.25	-20	4,453	-0.45%
2018/03/02	0	0.00	4	20.20	20.25	-4	4,548	-0.09%
2018/03/01	0	0.00	14	20.25	20.40	-14	4,657	-0.30%
2018/02/27	0	0.00	7	20.46	20.30	-7	4,723	-0.15%
2018/02/26	5	20.30	5	20.35	20.30	0	4,773	0.00%
2018/02/22	1	20.00	12	20.13	20.05	-11	4,992	-0.22%
2018/02/21	25	20.13	7	20.23	20.20	18	5,012	0.36%
2018/02/12	0	0.00	2	19.10	19.10	-2	4,988	-0.04%
2018/02/09	5	18.65	0	0.00	19.05	5	5,006	0.10%
2018/02/08	5	19.10	0	0.00	19.20	5	5,021	0.10%
2018/02/07	13	19.40	2	19.35	19.35	11	5,062	0.22%
2018/02/06	1	19.80	0	0.00	18.75	1	5,149	0.02%
2018/02/02	0	0.00	1	21.00	21.00	-1	5,607	-0.02%
2018/02/01	3	20.95	5	21.00	20.95	-2	6,077	-0.03%
2018/01/31	9	20.93	0	0.00	20.95	9	6,126	0.15%
2018/01/30	0	0.00	5	21.25	21.05	-5	6,141	-0.08%
2018/01/29	0	0.00	4	21.15	21.15	-4	6,155	-0.06%
2018/01/25	2	21.28	10	21.20	21.10	-8	6,342	-0.13%
2018/01/24	10	21.40	0	0.00	21.35	10	6,422	0.16%
2018/01/23	1	21.40	7	21.51	21.40	-6	6,422	-0.09%
2018/01/22	1	21.60	4	21.55	21.60	-3	6,421	-0.05%
2018/01/19	30	22.18	1	22.10	21.80	29	6,423	0.45%
2018/01/18	10	21.83	5	21.80	21.90	5	6,343	0.08%
2018/01/17	1	21.55	0	0.00	21.55	1	6,317	0.02%
2018/01/16	0	0.00	32	21.55	21.55	-32	6,325	-0.51%
2018/01/15	1	21.65	0	0.00	21.60	1	6,347	0.02%
2018/01/11	0	0.00	3	21.55	21.55	-3	6,497	-0.05%
2018/01/10	0	0.00	16	21.55	21.50	-16	6,553	-0.24%
2018/01/09	2	21.55	0	0.00	21.55	2	6,639	0.03%
2018/01/08	1	22.00	1	22.30	21.80	0	6,626	0.00%
2018/01/05	4	22.29	6	22.17	22.15	-2	6,600	-0.03%
2018/01/04	71	22.23	42	22.30	22.25	29	6,572	0.44%
2018/01/03	16	22.07	15	21.92	21.95	1	6,478	0.02%
2018/01/02	5	21.55	0	0.00	21.65	5	6,402	0.08%