新興 (2605)-中國信託-高雄券商分點個股進出

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

新興

(2605)

可現股當沖

股價
32.70
漲跌
▼0.45
漲幅
-1.36%
成交量
43,221張
產業
上市航運類股▼3.29%
772人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新興 (2605)籌碼相關－中國信託-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	39.4	33.51	41	33.59	32.70	-1.7	17,018	-0.01%
2024/05/30	191	33.16	52	33.35	33.15	139	16,598	0.84%	大買/鉅額交易
2024/05/29	196.3	33.08	104	33.84	32.80	92.3	15,990	0.58%	大買/大賣/
2024/05/28	40	30.50	118.1	31.23	32.20	-78.1	14,362	-0.54%	大賣/
2024/05/27	9	29.09	10	29.14	29.30	-1	14,079	-0.01%
2024/05/24	0	0.00	20	28.50	28.60	-20	13,993	-0.14%
2024/05/23	2	28.53	31	28.06	28.00	-29	14,075	-0.21%
2024/05/22	3	28.98	3	28.63	28.95	0	14,147	0.00%
2024/05/21	0	0.00	12	28.27	28.10	-12	14,300	-0.08%
2024/05/20	25	28.88	8	28.95	28.85	17	14,832	0.11%
2024/05/17	70.1	29.66	3	29.03	28.70	67.1	14,935	0.45%
2024/05/16	15	29.06	73	29.17	29.50	-58	14,772	-0.39%
2024/05/15	11	28.70	15	28.52	28.45	-4	14,505	-0.03%
2024/05/14	81	29.87	118	29.42	29.40	-37	14,149	-0.26%	大賣/
2024/05/13	197	29.10	163	28.61	28.20	34	12,900	0.26%	大買/大賣/
2024/05/10	100	27.47	146.1	27.52	27.45	-46.1	11,775	-0.39%	大賣/
2024/05/09	10	26.78	33	26.96	26.85	-23	11,194	-0.21%
2024/05/08	140	27.61	68.3	27.66	26.60	71.8	10,816	0.66%	大買/
2024/05/07	0	0.00	1.1	26.01	26.15	-1.1	9,512	-0.01%
2024/05/06	4	25.68	0	0.00	25.40	4	9,398	0.04%
2024/05/03	14	25.92	0	0.00	25.95	14	9,329	0.15%
2024/05/02	6	25.76	10	25.95	25.70	-4	9,303	-0.04%
2024/04/30	0	0.00	1	25.95	26.00	-1	9,313	-0.01%
2024/04/29	3	26.68	5	27.07	26.55	-2	9,260	-0.02%
2024/04/26	1.1	26.84	3	26.62	26.60	-1.9	9,017	-0.02%
2024/04/25	5	26.15	0	0.00	25.70	5	8,833	0.06%
2024/04/24	12	25.76	17	25.78	26.15	-5	8,851	-0.06%
2024/04/23	3	25.92	26	25.91	25.90	-23	8,843	-0.26%
2024/04/22	98	26.77	13	26.58	26.00	85	8,812	0.96%
2024/04/19	119	26.68	118	26.73	26.60	1	8,358	0.01%	大買/大賣/
2024/04/18	3	25.18	2	25.20	25.15	1	7,740	0.01%
2024/04/17	0	0.00	1	25.25	25.30	-1	7,806	-0.01%
2024/04/16	0	0.00	4	25.04	25.25	-4	7,912	-0.05%
2024/04/15	1.2	26.45	5	26.60	26.40	-3.8	8,024	-0.05%
2024/04/12	8	26.23	16	26.34	26.35	-8	8,064	-0.10%
2024/04/11	27	26.08	12	25.98	26.10	15	8,264	0.18%
2024/04/10	0	0.00	2	25.05	24.95	-2	8,698	-0.02%
2024/04/09	0	0.00	2	25.00	24.95	-2	8,859	-0.02%
2024/04/08	0	0.00	1.2	23.79	24.10	-1.2	8,969	-0.01%
2024/04/03	3	23.88	1	24.00	23.90	2	9,007	0.02%
2024/04/02	1	24.15	0	0.00	24.10	1	9,065	0.01%
2024/04/01	0	0.00	2	24.38	24.30	-2	9,175	-0.02%
2024/03/29	1	24.05	0	0.00	24.05	1	9,291	0.01%
2024/03/28	4	24.29	1	24.45	24.30	3	9,545	0.03%
2024/03/27	1	24.25	0	0.00	24.35	1	9,689	0.01%
2024/03/26	3	24.37	0	0.00	24.40	3	9,921	0.03%
2024/03/25	3	24.93	1	25.35	25.15	2	10,016	0.02%
2024/03/22	1	24.65	1	24.80	25.10	0	10,281	0.00%
2024/03/21	1	25.10	0	0.00	24.95	1	10,763	0.01%
2024/03/20	3	25.35	2	25.78	25.10	1	10,917	0.01%
2024/03/19	2	25.70	1	25.70	25.70	1	11,173	0.01%
2024/03/18	0	0.00	4	24.55	24.70	-4	11,585	-0.03%
2024/03/15	6.1	24.45	5	24.45	24.55	1.1	12,038	0.01%
2024/03/14	7	25.31	12	25.19	25.15	-5	12,882	-0.04%
2024/03/13	4	25.38	3	25.42	25.35	1	14,522	0.01%
2024/03/12	5	25.95	1	26.05	25.95	4	15,324	0.03%
2024/03/11	2	26.33	2	26.15	26.35	0	17,041	0.00%
2024/03/08	3	25.80	1	25.45	25.35	2	19,216	0.01%
2024/03/07	1	25.50	11	26.08	25.50	-10	19,921	-0.05%
2024/03/06	14	26.54	36	26.42	26.35	-22	20,398	-0.11%
2024/03/05	13	27.26	4	27.25	27.15	9	20,507	0.04%
2024/03/04	3	26.97	31	27.04	27.00	-28	20,436	-0.14%
2024/03/01	9	27.39	1	27.30	27.20	8	20,874	0.04%
2024/02/29	40	27.82	7	27.59	27.65	33	21,012	0.16%
2024/02/27	1	26.50	5	27.04	27.05	-4	20,683	-0.02%
2024/02/26	10	27.53	5	27.64	27.40	5	20,529	0.02%
2024/02/23	5	27.24	2	27.28	27.25	3	20,350	0.01%
2024/02/22	0	0.00	45	27.63	27.10	-45	20,186	-0.22%
2024/02/21	188	27.83	178	27.74	27.50	10	19,912	0.05%	大買/大賣/
2024/02/20	10	26.75	44	26.53	26.60	-34	19,353	-0.18%
2024/02/19	5	25.20	40	25.71	25.80	-35	19,125	-0.18%
2024/02/16	1	24.30	1.3	24.58	24.65	-0.3	18,996	0.00%
2024/02/15	1	22.80	2	23.95	24.05	-1	18,938	-0.01%
2024/02/05	0	0.00	20	22.60	22.65	-20	18,889	-0.11%
2024/02/02	1	22.80	0	0.00	22.85	1	18,942	0.01%
2024/02/01	0	0.00	21.2	23.40	23.45	-21.2	18,981	-0.11%
2024/01/31	22	22.97	12	22.84	22.90	10	18,979	0.05%
2024/01/30	10	23.30	0	0.00	23.35	10	18,961	0.05%
2024/01/26	0	0.00	1.7	23.24	23.15	-1.7	18,972	-0.01%
2024/01/24	0	0.00	32	23.94	23.85	-32	19,030	-0.17%
2024/01/23	40.6	23.71	0	0.00	23.50	40.6	19,036	0.21%
2024/01/22	0.2	23.95	2	23.88	23.80	-1.8	19,033	-0.01%
2024/01/19	1	23.60	0	0.00	23.55	1	19,075	0.01%
2024/01/18	30	23.45	4	23.69	23.60	26	19,136	0.14%
2024/01/17	51	23.56	0	0.00	23.40	51	19,114	0.27%
2024/01/16	1	23.70	0	0.00	23.80	1	19,150	0.01%
2024/01/12	3.2	24.47	5	24.84	24.45	-1.8	19,412	-0.01%
2024/01/11	7	24.48	0.1	24.80	24.55	6.9	19,744	0.04%
2024/01/10	6.2	24.80	66	25.15	24.70	-59.8	19,772	-0.30%
2024/01/09	15	25.87	17	26.29	25.80	-2	19,675	-0.01%
2024/01/08	17.1	26.75	66	26.64	26.95	-48.9	19,526	-0.25%
2024/01/05	68	27.16	8	27.15	27.60	60	19,410	0.31%
2024/01/04	139	26.94	53.1	27.33	27.30	85.9	19,050	0.45%	大買/
2024/01/03	13	26.02	12	26.03	26.20	1	18,525	0.01%
2024/01/02	7	25.84	0	0.00	25.60	7	18,647	0.04%
2023/12/29	1	25.40	2	25.30	25.35	-1	18,537	-0.01%
2023/12/28	4.1	25.43	2	25.38	25.20	2.1	18,565	0.01%
2023/12/27	12	25.83	1	25.70	25.60	11	18,584	0.06%
2023/12/26	2	25.98	4	25.90	25.80	-2	18,640	-0.01%
2023/12/25	15	25.72	3	25.75	25.55	12	18,655	0.06%
2023/12/22	38	27.00	3	26.88	26.70	35	18,759	0.19%
2023/12/21	6	26.89	1	27.15	27.05	5	18,665	0.03%
2023/12/20	1	26.45	3.7	26.83	26.80	-2.7	18,503	-0.01%
2023/12/19	12	26.90	11	26.72	26.85	1	18,498	0.01%
2023/12/18	3	27.93	13.3	28.25	27.55	-10.3	18,534	-0.06%
2023/12/15	4	27.36	2	27.40	27.20	2	18,789	0.01%
2023/12/14	8	27.40	72	27.24	27.30	-64	18,972	-0.34%
2023/12/13	24	28.31	32	27.87	27.75	-8	19,259	-0.04%
2023/12/12	20	27.90	4	27.95	27.90	16	19,542	0.08%
2023/12/11	25	28.39	5	28.12	27.90	20	19,459	0.10%
2023/12/08	49	28.65	28	28.92	29.30	21	18,535	0.11%
2023/12/07	18	27.93	32	28.25	28.10	-14	16,888	-0.08%
2023/12/06	72	28.71	116	28.32	28.50	-44	16,039	-0.27%	大賣/
2023/12/05	82	28.33	141	28.50	28.80	-59	14,345	-0.41%	大賣/
2023/12/04	69	25.26	52.4	25.75	26.20	16.6	12,101	0.14%
2023/12/01	31	24.05	60.3	23.54	23.85	-29.3	11,401	-0.26%
2023/11/30	22	22.63	8	23.14	22.60	14	10,862	0.13%
2023/11/29	43	21.97	29	21.94	22.30	14	10,612	0.13%
2023/11/28	26	22.43	20	22.14	22.30	6	10,412	0.06%
2023/11/27	7	21.26	4	22.20	21.30	3	9,810	0.03%
2023/11/22	4	20.30	0	0.00	20.30	4	9,559	0.04%
2023/11/21	0	0.00	16	20.55	20.40	-16	9,592	-0.17%
2023/11/20	0	0.00	25	20.60	20.45	-25	9,698	-0.26%
2023/11/17	25	20.65	5	20.65	20.70	20	9,992	0.20%
2023/11/16	0	0.00	1	20.55	20.55	-1	10,185	-0.01%
2023/11/15	3	20.28	2	20.30	20.15	1	10,589	0.01%
2023/11/14	1	20.20	0	0.00	20.15	1	10,833	0.01%
2023/11/13	2	20.03	1	20.25	20.15	1	10,833	0.01%
2023/11/10	1	20.10	0	0.00	20.25	1	10,784	0.01%
2023/11/09	2	20.70	0	0.00	20.55	2	10,716	0.02%
2023/11/08	0	0.00	3	21.28	21.25	-3	10,699	-0.03%
2023/11/07	2	21.65	8	21.40	21.40	-6	10,703	-0.06%
2023/11/06	3	21.72	4	21.74	21.70	-1	10,692	-0.01%
2023/11/03	2	21.83	0	0.00	21.70	2	10,676	0.02%
2023/11/02	0	0.00	1	21.40	21.55	-1	10,640	-0.01%
2023/11/01	3	21.32	0	0.00	21.25	3	10,607	0.03%
2023/10/31	2	21.88	1	22.30	21.60	1	10,527	0.01%
2023/10/30	1	21.90	10	21.99	22.30	-9	10,489	-0.09%
2023/10/27	1	22.00	4	22.10	22.20	-3	10,461	-0.03%
2023/10/26	10	22.28	4	22.20	22.25	6	10,411	0.06%
2023/10/25	7	23.08	12	23.02	22.90	-5	10,421	-0.05%
2023/10/24	8	22.39	7	22.51	22.95	1	10,430	0.01%
2023/10/23	3	22.75	0	0.00	22.70	3	10,314	0.03%
2023/10/20	9	23.47	3	23.80	23.90	6	10,141	0.06%
2023/10/19	4	24.06	10	24.17	24.45	-6	9,938	-0.06%
2023/10/18	6	22.94	13	23.18	22.75	-7	9,503	-0.07%
2023/10/17	2	22.75	1	22.90	22.60	1	9,367	0.01%
2023/10/16	5	22.98	3	23.08	23.10	2	9,312	0.02%
2023/10/13	13	24.02	5	23.95	23.75	8	9,248	0.09%
2023/10/12	14	23.50	5	23.56	23.60	9	9,136	0.10%
2023/10/11	16	24.25	11	24.13	23.85	5	9,077	0.06%
2023/10/06	27	24.10	38.2	24.19	24.30	-11.2	8,907	-0.13%
2023/10/05	18	23.36	10.1	23.46	23.10	7.9	8,616	0.09%
2023/10/04	16	23.17	17	22.91	22.90	-1	8,536	-0.01%
2023/10/03	9	22.89	14	22.90	22.90	-5	8,479	-0.06%
2023/10/02	47	22.71	11	22.82	22.55	36	8,403	0.43%
2023/09/28	10	23.85	7	23.93	23.75	3	8,239	0.04%
2023/09/27	11	24.03	16	24.03	23.60	-5	8,122	-0.06%
2023/09/26	1.3	23.41	2	23.45	23.30	-0.7	7,747	-0.01%
2023/09/25	2	23.00	6	23.70	23.70	-4	7,734	-0.05%
2023/09/22	2	22.95	6	22.83	22.90	-4	7,662	-0.05%
2023/09/21	21	23.65	37	23.53	23.30	-16	7,516	-0.21%
2023/09/20	30	24.56	23	24.34	23.85	7	7,195	0.10%
2023/09/19	36	24.03	7	23.86	23.85	29	6,443	0.45%
2023/09/18	41	23.81	6.1	23.75	23.70	34.9	6,102	0.57%
2023/09/15	75	23.61	85.5	23.93	24.30	-10.5	5,512	-0.19%
2023/09/14	14	21.86	44	21.98	22.10	-30	4,726	-0.63%
2023/09/11	1	20.30	19	20.31	20.40	-18	4,361	-0.41%
2023/09/08	2	21.15	0	0.00	20.85	2	4,365	0.05%
2023/09/06	18	21.04	1	21.05	20.95	17	4,247	0.40%
2023/09/05	0	0.00	1	20.60	20.60	-1	4,136	-0.02%
2023/09/01	0	0.00	2	19.85	19.80	-2	4,114	-0.05%
2023/08/31	0.1	20.15	0	0.00	19.95	0.1	4,124	0.00%
2023/08/29	1	20.00	20	19.96	20.00	-19	4,128	-0.46%
2023/08/28	0	0.00	17	19.57	19.50	-17	4,147	-0.41%
2023/08/25	3	20.12	2	19.95	19.80	1	4,151	0.02%
2023/08/24	7	20.27	1	20.20	20.10	6	4,108	0.15%
2023/08/23	23	21.52	20	21.15	21.25	3	4,004	0.07%
2023/08/22	24	21.14	18	21.05	21.15	6	3,712	0.16%
2023/08/21	59	20.29	8	20.14	19.85	51	3,431	1.49%
2023/08/18	12	20.58	6	20.85	20.95	6	2,996	0.20%
2023/08/17	0	0.00	8	18.46	19.05	-8	2,698	-0.30%
2023/08/15	1	18.40	0	0.00	18.30	1	2,686	0.04%
2023/08/14	3	18.23	20	18.25	18.15	-17	2,692	-0.63%
2023/08/09	2	18.88	1	19.00	18.80	1	2,630	0.04%
2023/08/08	5	18.99	0	0.00	18.95	5	2,644	0.19%
2023/08/07	3	18.97	0	0.00	18.95	3	2,711	0.11%
2023/08/04	0	0.00	1	19.20	19.15	-1	2,828	-0.04%
2023/07/31	1	18.95	5	19.05	18.80	-4	2,774	-0.14%
2023/07/28	27	19.52	1	19.45	19.30	26	2,744	0.95%
2023/07/27	2	18.90	0	0.00	18.95	2	2,658	0.08%
2023/07/24	1	18.45	1	18.50	18.35	0	2,678	0.00%
2023/07/21	5	19.00	0	0.00	18.85	5	2,695	0.19%
2023/07/19	0	0.00	2	19.00	18.75	-2	2,738	-0.07%
2023/07/17	0.1	19.20	2	18.95	19.20	-1.9	2,754	-0.07%
2023/07/13	1	18.70	0	0.00	18.70	1	2,823	0.04%
2023/07/12	4	19.18	0	0.00	19.05	4	2,822	0.14%
2023/07/10	1	19.50	1	19.55	19.55	0	2,869	0.00%
2023/07/07	1	19.80	0	0.00	19.80	1	2,903	0.03%
2023/07/05	1	20.50	2.2	20.41	20.35	-1.2	2,950	-0.04%
2023/07/03	1.2	20.65	6	20.72	20.80	-4.8	3,184	-0.15%
2023/06/29	0	0.00	1	20.10	20.05	-1	3,146	-0.03%
2023/06/27	20	20.80	0	0.00	20.75	20	3,263	0.61%
2023/06/26	0	0.00	3	21.38	21.25	-3	3,363	-0.09%
2023/06/21	0	0.00	28	20.89	20.90	-28	3,397	-0.82%
2023/06/20	0	0.00	1	21.20	21.15	-1	3,528	-0.03%
2023/06/19	20	21.60	0	0.00	21.20	20	3,763	0.53%
2023/06/16	2	21.68	16.1	21.70	21.60	-14.1	3,810	-0.37%
2023/06/14	15	21.50	8	21.58	21.60	7	3,950	0.18%
2023/06/13	1	21.15	0	0.00	21.20	1	4,126	0.02%
2023/06/12	1	21.70	2	21.20	21.25	-1	4,440	-0.02%
2023/06/09	3	21.60	0	0.00	21.60	3	4,557	0.07%
2023/06/08	4	21.78	0	0.00	21.75	4	4,624	0.09%
2023/06/07	1.1	21.35	0	0.00	21.35	1.1	4,773	0.02%
2023/06/06	0	0.00	1	21.00	21.20	-1	4,833	-0.02%
2023/06/05	1	20.90	0	0.00	20.85	1	5,025	0.02%
2023/06/02	1	20.45	0	0.00	20.40	1	5,132	0.02%
2023/06/01	1	20.30	1	20.35	20.45	0	5,466	0.00%
2023/05/31	2	20.95	0	0.00	20.80	2	5,852	0.03%
2023/05/30	1	21.20	0	0.00	21.05	1	6,669	0.01%
2023/05/29	11	21.39	0	0.00	21.45	11	7,857	0.14%
2023/05/26	0.1	21.60	0	0.00	21.40	0.1	8,511	0.00%
2023/05/25	10	22.05	0	0.00	22.00	10	8,858	0.11%
2023/05/22	0	0.00	10	22.45	22.50	-10	8,899	-0.11%
2023/05/18	1	22.25	1	22.30	22.30	0	8,931	0.00%
2023/05/12	10	21.90	0	0.00	21.95	10	8,908	0.11%
2023/05/11	0	0.00	1	22.30	22.05	-1	8,900	-0.01%
2023/05/10	11	22.64	12	22.50	22.45	-1	8,826	-0.01%
2023/05/09	2	21.45	0	0.00	21.40	2	8,701	0.02%
2023/05/08	1	21.55	0	0.00	21.50	1	8,704	0.01%
2023/05/03	0	0.00	5	21.61	21.65	-5	8,753	-0.06%
2023/05/02	1	22.30	5	22.50	22.20	-4	8,780	-0.05%
2023/04/28	0	0.00	1	22.40	22.50	-1	8,760	-0.01%
2023/04/26	3	22.15	0	0.00	22.25	3	8,721	0.03%
2023/04/25	1	22.50	6	22.65	22.40	-5	8,694	-0.06%
2023/04/24	6	23.30	6	23.43	23.20	0	8,660	0.00%
2023/04/21	1	23.30	0	0.00	23.25	1	8,662	0.01%
2023/04/18	2	25.33	2	24.90	24.50	0	8,575	0.00%
2023/04/17	0	0.00	3	25.25	25.25	-3	8,545	-0.04%
2023/04/14	0	0.00	6	25.15	25.20	-6	8,534	-0.07%
2023/04/13	0	0.00	10	25.25	25.10	-10	8,531	-0.12%
2023/04/12	0	0.00	1	25.30	25.30	-1	8,487	-0.01%
2023/04/11	1	25.60	3	25.42	25.40	-2	8,461	-0.02%
2023/04/07	2	25.65	0	0.00	25.70	2	8,480	0.02%
2023/04/06	11	25.42	3	25.65	25.50	8	8,432	0.09%
2023/03/31	0	0.00	7	24.84	24.75	-7	8,349	-0.08%
2023/03/30	0	0.00	0	24.40	24.45	0	8,645	0.00%
2023/03/29	0	0.00	1	24.40	24.45	-1	8,700	-0.01%
2023/03/28	19	24.79	19	24.54	24.35	0	8,788	0.00%
2023/03/27	13.1	24.36	10	24.67	24.90	3.1	8,738	0.04%
2023/03/24	1	24.10	2	23.68	24.00	-1	8,728	-0.01%
2023/03/23	32	23.93	40	23.78	23.75	-8	8,719	-0.09%
2023/03/22	39	25.53	67	25.57	24.85	-28	8,581	-0.33%
2023/03/21	20	24.85	23	24.47	24.75	-3	8,388	-0.04%
2023/03/20	3	24.77	5	24.72	24.45	-2	8,336	-0.02%
2023/03/17	2	24.85	3	24.68	24.65	-1	8,284	-0.01%
2023/03/16	8	25.73	8	25.67	25.10	0	8,185	0.00%
2023/03/15	18	25.96	15	26.04	25.90	3	7,998	0.04%
2023/03/14	27	25.09	20	25.06	25.00	7	7,709	0.09%
2023/03/13	2	24.50	2	24.50	24.60	0	7,587	0.00%
2023/03/10	4	25.25	21	24.94	25.00	-17	7,522	-0.23%
2023/03/09	1	25.65	4	25.60	25.50	-3	7,367	-0.04%
2023/03/08	9	25.76	8	26.33	25.65	1	7,310	0.01%
2023/03/07	22	26.52	3	26.47	26.45	19	7,152	0.27%
2023/03/06	27	26.55	13	26.67	26.85	14	7,073	0.20%
2023/03/03	57	26.46	59	26.16	27.00	-2	6,800	-0.03%
2023/03/02	83	26.56	72	26.56	26.10	11	6,399	0.17%
2023/03/01	113	26.04	107	25.93	25.40	6	5,622	0.11%	大買/大賣/
2023/02/24	36	24.80	57	25.05	25.70	-21	4,432	-0.47%
2023/02/23	20	22.72	5	22.59	23.40	15	3,756	0.40%
2023/02/21	2	21.18	20	21.20	21.25	-18	3,384	-0.53%
2023/02/20	1	21.05	0	0.00	21.00	1	3,461	0.03%
2023/02/17	1	20.85	0	0.00	20.75	1	3,466	0.03%
2023/02/14	0	0.00	1	20.30	20.45	-1	3,519	-0.03%
2023/02/03	0	0.00	1	20.50	20.40	-1	3,691	-0.03%
2023/01/31	0	0.00	1	19.70	20.20	-1	3,663	-0.03%
2023/01/17	1	19.05	0	0.00	19.20	1	3,629	0.03%
2023/01/12	0	0.00	1	19.40	19.45	-1	3,658	-0.03%
2023/01/06	1	19.05	1	18.95	19.05	0	3,705	0.00%
2023/01/05	1	19.05	0	0.00	19.00	1	3,739	0.03%
2023/01/04	1	19.35	10	19.31	19.20	-9	3,734	-0.24%
2022/12/28	6	20.41	6	20.44	20.50	0	3,731	0.00%
2022/12/27	2	20.60	2	20.65	20.65	0	3,757	0.00%
2022/12/26	15	20.17	15	20.27	20.30	0	3,714	0.00%
2022/12/23	5	20.70	0	0.00	20.65	5	3,703	0.13%
2022/12/22	52	21.45	33	21.60	21.40	19	3,650	0.52%
2022/12/21	26	20.63	26	20.55	20.45	0	3,385	0.00%
2022/12/20	11	20.67	17	20.61	20.10	-6	3,388	-0.18%
2022/12/19	3	20.53	3	20.95	20.05	0	3,370	0.00%
2022/12/16	0	0.00	2	20.55	20.65	-2	3,428	-0.06%
2022/12/15	0	0.00	3	20.28	20.45	-3	3,384	-0.09%
2022/12/14	1	19.90	5	19.85	19.95	-4	3,491	-0.11%
2022/12/12	0	0.00	1	19.80	19.65	-1	3,499	-0.03%
2022/12/09	5	19.50	2	19.40	19.60	3	3,547	0.08%
2022/12/07	3	19.17	3	19.10	18.90	0	3,746	0.00%
2022/12/06	2	19.78	2	20.10	19.15	0	3,731	0.00%
2022/12/02	1	19.85	0.4	19.80	19.75	0.6	3,727	0.02%
2022/12/01	2	20.30	3	20.38	20.20	-1	3,716	-0.03%
2022/11/30	2	20.05	0	0.00	20.10	2	3,679	0.05%
2022/11/29	6	19.82	5	19.47	20.10	1	3,683	0.03%
2022/11/25	2	20.20	7	19.94	19.95	-5	3,683	-0.14%
2022/11/23	5	19.05	8	19.01	19.25	-3	3,630	-0.08%
2022/11/22	3	18.55	3	18.60	18.40	0	3,625	0.00%
2022/11/21	5.1	18.47	9	18.52	18.45	-3.9	3,661	-0.11%
2022/11/18	2	18.80	0	0.00	18.45	2	3,683	0.05%
2022/11/16	2	19.45	2	19.10	19.05	0	3,815	0.00%
2022/11/15	2	19.10	2	19.20	19.00	0	3,824	0.00%
2022/11/14	6	19.15	6	19.00	19.15	0	4,233	0.00%
2022/11/10	8	18.66	8	18.64	18.65	0	4,525	0.00%
2022/11/09	7	18.44	5	18.45	18.35	2	4,511	0.04%
2022/11/08	10	18.94	10	18.85	18.70	0	4,494	0.00%
2022/11/07	7	18.29	8	18.38	18.45	-1	4,462	-0.02%
2022/11/04	1	17.70	0	0.00	17.70	1	4,449	0.02%
2022/11/03	0	0.00	1	17.45	17.40	-1	4,412	-0.02%
2022/11/01	2	17.60	0	0.00	17.50	2	4,426	0.05%
2022/10/31	2	17.65	0	0.00	17.65	2	4,442	0.05%
2022/10/28	0	0.00	4	18.20	17.90	-4	4,494	-0.09%
2022/10/27	4	18.30	5	18.23	18.40	-1	4,523	-0.02%
2022/10/26	2	18.20	0	0.00	18.30	2	4,565	0.04%
2022/10/24	0	0.00	3	18.60	18.30	-3	4,594	-0.07%
2022/10/21	3	18.03	0	0.00	17.80	3	4,619	0.06%
2022/10/20	2	17.75	0	0.00	18.10	2	4,660	0.04%
2022/10/19	0	0.00	2	18.65	18.35	-2	4,747	-0.04%
2022/10/18	9	18.32	9	18.43	18.40	0	4,838	0.00%
2022/10/17	3	17.48	2	17.93	18.00	1	5,177	0.02%
2022/10/14	0	0.00	3	18.55	18.65	-3	5,538	-0.05%
2022/10/13	2	17.88	0	0.00	17.45	2	5,626	0.04%
2022/10/12	0	0.00	3	18.70	18.65	-3	5,660	-0.05%
2022/10/11	2	19.20	2	19.40	19.30	0	5,650	0.00%
2022/10/07	1	19.80	0	0.00	19.90	1	5,645	0.02%
2022/10/05	0	0.00	1	20.00	19.55	-1	5,671	-0.02%
2022/10/03	5	18.49	0	0.00	18.35	5	5,630	0.09%
2022/09/30	4	17.96	3	18.13	18.20	1	5,638	0.02%
2022/09/29	6	18.53	0	0.00	18.50	6	5,621	0.11%
2022/09/28	8	19.34	8	19.07	18.60	0	5,604	0.00%
2022/09/27	12	20.05	21	19.96	20.05	-9	5,577	-0.16%
2022/09/26	9	20.35	11.2	20.37	19.85	-2.2	5,552	-0.04%
2022/09/23	25	21.81	23	21.49	21.30	2	5,520	0.04%
2022/09/22	8	21.39	16	21.32	21.20	-8	5,439	-0.15%
2022/09/21	29	21.67	24	21.65	21.40	5	5,394	0.09%
2022/09/20	2	20.90	1	20.85	20.90	1	5,261	0.02%
2022/09/19	16	20.78	1	21.35	20.65	15	5,321	0.28%
2022/09/16	1	21.85	1	21.85	21.85	0	5,335	0.00%
2022/09/15	18	21.69	27	21.64	21.75	-9	5,368	-0.17%
2022/09/14	1	20.75	1	20.00	20.75	0	5,276	0.00%
2022/09/13	0	0.00	3	20.50	20.45	-3	5,284	-0.06%
2022/09/12	5	20.55	5	20.70	20.50	0	5,378	0.00%
2022/09/08	0	0.00	10	19.95	20.15	-10	5,403	-0.19%
2022/09/07	3	19.88	0	0.00	19.85	3	5,483	0.05%
2022/09/06	7	20.21	2	20.25	20.10	5	5,500	0.09%
2022/09/02	2	20.38	4	20.64	20.20	-2	5,542	-0.04%
2022/09/01	2	20.78	0	0.00	20.75	2	5,521	0.04%
2022/08/31	4	21.30	0	0.00	21.45	4	5,517	0.07%
2022/08/30	1	21.50	0	0.00	21.55	1	5,504	0.02%
2022/08/29	1	21.60	5	21.70	21.55	-4	5,509	-0.07%
2022/08/26	2	23.05	0	0.00	22.90	2	5,457	0.04%
2022/08/25	1	23.20	0	0.00	23.00	1	5,442	0.02%
2022/08/24	0	0.00	4	23.43	23.15	-4	5,448	-0.07%
2022/08/23	4	24.33	4	24.13	23.70	0	5,430	0.00%
2022/08/22	7	23.85	11	23.73	23.95	-4	5,325	-0.08%
2022/08/19	21	24.73	18	24.53	24.20	3	5,266	0.06%
2022/08/18	27	24.21	30	24.11	24.75	-3	4,912	-0.06%
2022/08/17	3	22.65	1	22.60	22.50	2	4,621	0.04%
2022/08/16	0	0.00	1	22.40	22.65	-1	4,660	-0.02%
2022/08/15	2	22.15	2	22.30	22.45	0	4,882	0.00%
2022/08/12	0	0.00	3	22.35	22.50	-3	4,995	-0.06%
2022/08/11	0	0.00	21	22.64	22.40	-21	5,046	-0.42%
2022/08/10	1	23.10	1	23.10	22.75	0	5,053	0.00%
2022/08/09	0	0.00	2	22.75	23.05	-2	5,114	-0.04%
2022/08/08	2	22.65	1	22.75	22.95	1	5,174	0.02%
2022/08/05	0	0.00	23	23.07	23.05	-23	5,268	-0.44%
2022/08/03	1	23.00	0	0.00	22.95	1	5,635	0.02%
2022/08/02	5	23.40	0	0.00	23.60	5	5,814	0.09%
2022/08/01	2	23.65	5	23.95	24.00	-3	5,911	-0.05%
2022/07/29	1	23.80	1	23.85	23.70	0	6,043	0.00%
2022/07/28	3	23.42	0	0.00	23.50	3	6,318	0.05%
2022/07/27	7	23.95	5	23.80	23.70	2	6,772	0.03%
2022/07/26	46	23.98	50	23.80	23.60	-4	6,987	-0.06%
2022/07/25	3	24.58	3	24.57	24.50	0	7,305	0.00%
2022/07/22	61	25.79	25.5	25.91	25.50	35.5	7,465	0.48%
2022/07/21	10.5	24.62	6	24.85	24.85	4.5	7,566	0.06%
2022/07/20	10	22.60	2	22.57	22.60	8	7,556	0.11%
2022/07/19	1	21.55	0	0.00	21.50	1	7,949	0.01%
2022/07/18	2	20.90	10	20.92	20.95	-8	9,460	-0.08%
2022/07/15	2	20.50	0	0.00	20.35	2	10,526	0.02%
2022/07/14	0	0.00	1	20.75	20.80	-1	11,543	-0.01%
2022/07/12	1	20.30	0	0.00	19.75	1	11,648	0.01%
2022/07/11	1	20.90	0	0.00	21.20	1	11,721	0.01%
2022/07/08	1	21.00	0	0.00	21.00	1	11,738	0.01%
2022/07/05	1	19.85	2	20.10	20.45	-1	11,756	-0.01%
2022/07/04	2	20.08	2	19.85	19.75	0	11,744	0.00%
2022/07/01	1	19.70	3	19.77	19.20	-2	11,731	-0.02%
2022/06/30	0	0.00	3	20.35	20.40	-3	11,679	-0.03%
2022/06/27	2	21.83	2	22.00	21.90	0	11,618	0.00%
2022/06/24	1	20.85	3	20.75	20.80	-2	11,560	-0.02%
2022/06/23	5	20.42	3	20.55	20.25	2	11,530	0.02%
2022/06/22	8	21.05	22	21.10	20.80	-14	11,492	-0.12%
2022/06/21	24	21.48	27	21.41	21.55	-3	11,420	-0.03%
2022/06/20	2	21.25	22	21.14	20.85	-20	11,394	-0.18%
2022/06/17	3	22.85	10	22.97	22.60	-7	11,316	-0.06%
2022/06/16	2	23.65	6	23.08	22.95	-4	11,333	-0.04%
2022/06/15	3	24.13	1	24.60	24.00	2	11,302	0.02%
2022/06/14	11	24.35	4	24.50	24.40	7	11,358	0.06%
2022/06/13	3	24.60	2.2	24.98	24.50	0.9	11,431	0.01%
2022/06/10	2	25.58	10	25.65	25.70	-8	11,566	-0.07%
2022/06/09	8	26.04	4	25.95	26.00	4	11,788	0.03%
2022/06/08	0	0.00	1	26.75	26.55	-1	12,167	-0.01%
2022/06/07	11	26.65	3	26.65	26.55	8	12,938	0.06%
2022/06/06	2	27.10	1	27.20	26.95	1	13,067	0.01%
2022/06/02	1	27.05	3	27.33	27.00	-2	13,199	-0.02%
2022/06/01	0	0.00	2	27.23	27.25	-2	13,321	-0.02%
2022/05/31	1	27.05	0	0.00	26.95	1	13,419	0.01%
2022/05/30	2	26.85	8	27.01	27.10	-6	13,493	-0.04%
2022/05/27	4	26.93	1	26.90	26.85	3	13,520	0.02%
2022/05/26	1	27.15	9	27.33	27.00	-8	13,610	-0.06%
2022/05/25	14	26.91	0	0.00	26.95	14	13,824	0.10%
2022/05/24	2	27.03	6	27.02	27.10	-4	13,941	-0.03%
2022/05/23	32	27.10	18	26.96	26.85	14	14,091	0.10%
2022/05/20	4	26.38	3	26.42	26.05	1	13,981	0.01%
2022/05/19	4	25.84	6	26.04	26.15	-2	14,115	-0.01%
2022/05/18	35	26.70	9	26.53	26.50	26	14,198	0.18%
2022/05/17	28	26.31	23	26.37	26.10	5	14,197	0.04%
2022/05/16	33.1	26.27	13	26.64	26.70	20.1	14,172	0.14%
2022/05/13	5	26.87	3	27.02	26.65	2	14,126	0.01%
2022/05/12	9	27.34	17	27.63	26.50	-8	14,044	-0.06%
2022/05/11	11	28.08	23	28.29	27.90	-12	13,901	-0.09%
2022/05/10	59	30.06	28	29.53	29.25	31	13,714	0.23%
2022/05/09	6	29.69	11	29.77	29.20	-5	13,542	-0.04%
2022/05/06	12	30.29	21	29.55	30.15	-9	13,483	-0.07%
2022/05/05	11	30.17	14	30.18	30.40	-3	13,386	-0.02%
2022/05/04	42	30.50	58	30.62	30.20	-16	13,143	-0.12%
2022/05/03	22	29.57	5	29.53	29.50	17	12,726	0.13%
2022/04/29	11	29.48	24	29.89	30.05	-13	12,531	-0.10%
2022/04/28	6	28.18	19	28.19	28.25	-13	12,190	-0.11%
2022/04/27	31	29.09	42.1	28.34	28.75	-11.1	11,951	-0.09%
2022/04/26	25	29.88	7	30.11	28.40	18	11,537	0.16%
2022/04/25	46	31.28	42	30.95	30.50	4	11,187	0.04%
2022/04/22	164	32.64	172	32.54	33.00	-8	10,690	-0.07%	大買/大賣/
2022/04/21	62	31.05	86.1	31.15	31.95	-24.1	9,153	-0.26%
2022/04/20	58	29.94	46.2	29.61	29.20	11.9	8,103	0.15%
2022/04/19	51	28.41	36	28.18	28.15	15	7,118	0.21%
2022/04/18	3	27.63	2	27.45	27.30	1	7,038	0.01%
2022/04/15	8.1	28.06	20	27.90	27.75	-12	7,025	-0.17%
2022/04/14	1	27.45	5	27.29	27.30	-4	6,965	-0.06%
2022/04/13	5	26.79	1	26.80	27.05	4	6,963	0.06%
2022/04/12	0.1	26.10	1	26.05	25.90	-0.9	6,961	-0.01%
2022/04/11	0	27.40	4	27.30	26.50	-4	6,973	-0.06%
2022/04/08	1	26.85	1	27.20	26.90	0	6,999	0.00%
2022/04/07	3	27.12	1	27.20	26.50	2	7,039	0.03%
2022/04/06	0	0.00	1	27.35	27.30	-1	7,050	-0.01%
2022/03/30	0	0.00	8	28.05	27.95	-8	7,259	-0.11%
2022/03/29	0	0.00	4	27.98	27.90	-4	7,322	-0.05%
2022/03/28	6	27.78	0	0.00	27.95	6	7,446	0.08%
2022/03/25	8	28.32	15	27.96	27.85	-7	7,742	-0.09%
2022/03/24	9	28.73	11	28.58	28.55	-2	7,738	-0.03%
2022/03/23	11	28.98	10	28.86	28.75	1	7,841	0.01%
2022/03/22	6	28.80	3	28.72	28.60	3	7,898	0.04%
2022/03/21	10	29.01	4	28.96	28.95	6	8,006	0.07%
2022/03/18	0	0.00	6	27.99	28.85	-6	8,035	-0.07%
2022/03/17	9	27.91	11	27.92	28.25	-2	8,065	-0.02%
2022/03/16	7	27.56	7	27.51	27.50	0	8,091	0.00%
2022/03/15	8	27.83	8	28.03	27.40	0	8,137	0.00%
2022/03/14	2	29.13	6	29.28	28.80	-4	8,432	-0.05%
2022/03/11	22	30.27	2	29.55	29.60	20	8,444	0.24%
2022/03/10	24	30.35	66.1	30.12	30.00	-42.1	8,269	-0.51%
2022/03/09	64	27.91	60	27.67	28.15	4	7,648	0.05%
2022/03/08	26.1	27.63	16	27.75	26.90	10.1	7,804	0.13%
2022/03/07	16	28.18	15	28.04	28.00	1	7,813	0.01%
2022/03/04	7	28.49	17	28.75	28.40	-10	7,872	-0.13%
2022/03/03	1	28.10	2	28.13	28.60	-1	7,866	-0.01%
2022/03/02	1	27.85	2	28.40	27.85	-1	7,971	-0.01%
2022/03/01	11	27.97	0	0.00	28.15	11	8,153	0.13%
2022/02/25	21	28.86	7	28.48	28.20	14	8,264	0.17%
2022/02/24	2.1	27.87	31	28.14	27.30	-28.9	8,173	-0.35%
2022/02/23	35	28.18	27	28.73	28.15	8	8,174	0.10%
2022/02/22	14	28.28	17	27.66	27.50	-3	8,051	-0.04%
2022/02/21	34	28.45	27	28.80	28.20	7	8,013	0.09%
2022/02/18	9	27.88	7	27.63	28.00	2	7,872	0.03%
2022/02/17	1	27.35	18	27.03	27.35	-17	7,886	-0.22%
2022/02/14	4	26.78	1	26.60	26.50	3	8,213	0.04%
2022/02/10	10	26.89	5	26.84	26.90	5	8,711	0.06%
2022/02/09	7	26.66	0	0.00	26.70	7	8,825	0.08%
2022/02/08	6	26.33	0	0.00	26.40	6	8,857	0.07%
2022/02/07	1	25.85	0	0.00	25.70	1	8,953	0.01%
2022/01/26	11	24.70	6	24.17	24.55	5	9,350	0.05%
2022/01/25	3	24.50	1	24.35	24.05	2	9,484	0.02%
2022/01/24	0	0.00	3	24.90	25.15	-3	9,524	-0.03%
2022/01/21	1	25.80	2	25.45	25.25	-1	9,680	-0.01%
2022/01/20	1	26.40	4	26.25	26.45	-3	9,740	-0.03%
2022/01/19	3	26.52	11	26.34	26.30	-8	9,896	-0.08%
2022/01/18	3	27.45	2	27.05	26.95	1	10,071	0.01%
2022/01/17	0	0.00	1	26.95	27.15	-1	10,344	-0.01%
2022/01/14	0	0.00	3	27.00	27.05	-3	10,580	-0.03%
2022/01/13	20	27.15	0	0.00	27.10	20	10,729	0.19%
2022/01/12	1	27.60	2	27.48	27.25	-1	10,847	-0.01%
2022/01/11	4	27.98	0	0.00	27.75	4	10,983	0.04%
2022/01/10	37	27.87	1	28.20	27.80	36	11,386	0.32%
2022/01/07	2	27.98	7	27.96	27.95	-5	11,551	-0.04%
2022/01/06	2	28.75	0	0.00	28.75	2	11,917	0.02%
2022/01/04	3	29.30	1	29.25	29.35	2	12,557	0.02%
2022/01/03	2	29.10	2	28.88	29.00	0	13,097	0.00%
2021/12/30	1	29.10	0	0.00	29.20	1	13,938	0.01%
2021/12/29	4	29.60	2	29.65	29.50	2	14,225	0.01%
2021/12/28	1	29.35	6	29.30	29.25	-5	14,596	-0.03%
2021/12/27	2	29.43	1	29.30	29.25	1	15,436	0.01%
2021/12/23	7	30.24	2	30.25	30.00	5	17,091	0.03%
2021/12/22	12	30.73	6	31.03	30.60	6	17,714	0.03%
2021/12/21	28	31.35	27	31.19	31.35	1	17,683	0.01%
2021/12/20	5	29.66	15	29.99	29.75	-10	17,477	-0.06%
2021/12/17	0	0.00	1	30.20	29.95	-1	17,573	-0.01%
2021/12/16	1	29.55	0	0.00	29.60	1	17,526	0.01%
2021/12/14	9	29.47	5	29.15	29.00	4	17,464	0.02%
2021/12/13	3	30.60	4	30.73	30.55	-1	17,450	-0.01%
2021/12/10	8	30.60	11	30.49	30.60	-3	17,505	-0.02%
2021/12/09	15	31.31	5	31.15	31.10	10	17,714	0.06%
2021/12/08	35	31.85	34	31.65	31.20	1	17,835	0.01%
2021/12/07	5	30.40	14	30.70	30.95	-9	17,465	-0.05%
2021/12/06	17	29.82	19	29.99	30.05	-2	17,332	-0.01%
2021/12/03	14	29.11	14	29.07	28.80	0	17,262	0.00%
2021/12/02	20	29.68	55	29.30	29.40	-35	17,458	-0.20%
2021/12/01	7	28.44	6	28.53	28.65	1	17,372	0.01%
2021/11/30	12	28.45	18	28.38	29.00	-6	17,498	-0.03%
2021/11/29	8	26.94	7	27.55	27.15	1	17,572	0.01%
2021/11/26	17	28.39	19	28.21	27.40	-2	17,809	-0.01%
2021/11/25	27	29.45	16	28.92	28.85	11	17,935	0.06%
2021/11/24	25	29.63	31	29.24	30.05	-6	18,295	-0.03%
2021/11/23	12	28.58	18	28.79	28.70	-6	18,414	-0.03%
2021/11/22	9	28.12	10	28.11	28.00	-1	19,057	-0.01%
2021/11/19	48	28.08	13	27.61	27.70	35	20,488	0.17%
2021/11/18	11	28.65	12	28.68	28.55	-1	22,165	0.00%
2021/11/17	28	28.30	12	28.63	28.35	16	22,237	0.07%
2021/11/16	11	29.48	15	29.16	29.50	-4	22,449	-0.02%
2021/11/15	11	28.57	5	29.13	28.55	6	22,949	0.03%
2021/11/12	12	29.26	42	29.12	29.20	-30	23,397	-0.13%
2021/11/11	18	29.44	22	29.65	29.30	-4	23,441	-0.02%
2021/11/10	16	29.70	15	29.78	29.60	1	23,428	0.00%
2021/11/09	55	30.12	22	29.95	30.00	33	23,447	0.14%
2021/11/08	27	29.31	46	29.24	29.70	-19	23,286	-0.08%
2021/11/05	8	28.45	12.1	28.12	28.40	-4.1	23,459	-0.02%
2021/11/04	13	28.82	22	28.93	28.35	-9	23,601	-0.04%
2021/11/03	33.1	28.91	20	29.20	28.60	13.1	23,613	0.06%
2021/11/02	42	28.39	11	28.37	28.15	31	23,632	0.13%
2021/11/01	16	27.84	18	27.82	27.80	-2	23,536	-0.01%
2021/10/29	17	27.39	24	27.15	27.70	-7	23,490	-0.03%
2021/10/28	7	27.53	8	27.69	27.40	-1	23,422	0.00%
2021/10/27	10	27.67	29	27.76	27.50	-19	23,567	-0.08%
2021/10/26	10	28.28	9	27.83	28.85	1	24,010	0.00%
2021/10/25	10	28.45	36.4	27.58	28.05	-26.4	24,425	-0.11%
2021/10/22	13	27.58	57	27.59	27.40	-44	24,559	-0.18%
2021/10/21	38	29.51	5	29.06	29.00	33	24,781	0.13%
2021/10/20	22	28.98	7	29.25	28.85	15	24,809	0.06%
2021/10/19	6	29.25	11	29.39	29.15	-5	25,173	-0.02%
2021/10/18	15	29.04	116	29.15	29.20	-101	25,495	-0.40%	大賣/鉅額交易
2021/10/15	24	31.06	70	30.88	30.70	-46	25,478	-0.18%
2021/10/14	10	31.54	37	30.98	30.90	-27	25,577	-0.11%
2021/10/13	72	32.23	92	33.09	31.90	-20	25,525	-0.08%
2021/10/12	25	34.52	6	34.77	33.65	19	26,659	0.07%
2021/10/08	67	36.69	32	36.64	36.25	35	27,292	0.13%
2021/10/07	243.1	36.81	241	36.46	36.40	2.1	27,775	0.01%	大買/大賣/
2021/10/06	26	35.06	22	34.91	34.00	4	27,723	0.01%
2021/10/05	16	35.76	13	35.49	35.95	3	28,502	0.01%
2021/10/04	82	36.10	84	36.29	36.50	-2	28,379	-0.01%
2021/10/01	48	37.40	70	37.89	35.90	-22	27,858	-0.08%
2021/09/30	68	38.15	46	38.27	39.85	22	27,282	0.08%
2021/09/29	56	37.03	65	36.91	36.25	-9	26,780	-0.03%
2021/09/28	28	35.35	5	35.89	35.50	23	26,681	0.09%
2021/09/27	7	36.84	6	37.21	36.50	1	26,967	0.00%
2021/09/24	2	36.90	4	36.64	37.05	-2	27,389	-0.01%
2021/09/23	6	36.17	7	36.28	36.00	-1	27,895	0.00%
2021/09/22	60	35.79	13	35.78	35.45	47	28,899	0.16%
2021/09/17	14	36.22	11.2	36.13	36.40	2.8	29,389	0.01%
2021/09/16	4	36.16	4	36.70	36.10	0	29,676	0.00%
2021/09/15	11	37.28	12	36.88	37.05	-1	31,292	0.00%
2021/09/14	54	37.84	43	37.48	37.00	11	33,519	0.03%
2021/09/13	24	37.40	20	37.33	37.20	4	34,893	0.01%
2021/09/10	9	35.91	10	35.56	35.85	-1	35,042	0.00%
2021/09/09	3	35.47	2	36.20	35.30	1	35,802	0.00%
2021/09/08	10	36.01	15	35.98	36.20	-5	36,746	-0.01%
2021/09/07	59	37.40	54	37.14	36.35	5	37,562	0.01%
2021/09/06	19	36.40	16	37.05	35.80	3	38,023	0.01%
2021/09/03	31	37.75	15	38.09	37.70	16	38,313	0.04%
2021/09/02	17	38.99	19	38.63	38.90	-2	38,214	-0.01%
2021/09/01	35	38.90	44	39.27	38.50	-9	38,146	-0.02%
2021/08/31	23	40.91	20	41.05	40.40	3	38,165	0.01%
2021/08/30	37	42.58	35	42.52	41.60	2	38,191	0.01%
2021/08/27	27	41.56	25	41.64	41.00	2	37,861	0.01%
2021/08/26	39	43.44	40	43.24	42.75	-1	37,985	0.00%
2021/08/25	107.1	42.12	84	42.50	43.10	23.1	38,102	0.06%	大買/
2021/08/24	97	41.89	72.2	42.53	43.25	24.8	36,942	0.07%
2021/08/23	2	38.20	41	39.01	39.35	-39	35,626	-0.11%
2021/08/20	24	35.61	22.6	35.79	35.80	1.4	35,917	0.00%
2021/08/19	71	36.48	72	35.78	34.50	-1	36,090	0.00%
2021/08/18	39	35.47	57	34.26	35.70	-18	35,873	-0.05%
2021/08/17	18	34.01	15	34.09	33.10	3	36,218	0.01%
2021/08/16	20	34.24	34	34.17	33.95	-14	37,250	-0.04%
2021/08/13	5.1	35.69	86	35.82	34.90	-80.9	37,687	-0.21%
2021/08/12	66	35.68	47	35.81	35.95	19	37,874	0.05%
2021/08/11	40.5	35.97	31.2	36.05	35.40	9.3	38,208	0.02%
2021/08/10	36	38.36	20	37.49	37.10	16	38,133	0.04%
2021/08/09	16	38.74	13	38.98	38.20	3	38,463	0.01%
2021/08/06	11	39.28	12	39.12	38.25	-1	38,865	0.00%
2021/08/05	4	37.94	6	38.08	37.55	-2	38,783	-0.01%
2021/08/04	5	38.57	5	38.75	38.50	0	39,050	0.00%
2021/08/03	20	38.68	12	38.44	38.25	8	40,143	0.02%
2021/08/02	7	39.30	14.6	38.72	38.90	-7.6	40,483	-0.02%
2021/07/30	59.6	39.97	207	40.00	38.40	-147.4	40,492	-0.36%	大賣/鉅額交易
2021/07/29	173	40.90	64	40.23	41.90	109	40,012	0.27%	大買/鉅額交易
2021/07/28	23	37.73	27.3	37.42	38.20	-4.3	39,583	-0.01%
2021/07/27	10	39.09	46.5	38.31	37.65	-36.5	39,417	-0.09%
2021/07/26	12.1	39.35	7	39.61	38.60	5.1	39,346	0.01%
2021/07/23	53	40.68	59	40.61	40.30	-6	39,342	-0.02%
2021/07/22	26	39.17	39.5	38.99	39.90	-13.5	39,101	-0.03%
2021/07/21	11	41.09	24	39.26	38.75	-13	38,911	-0.03%
2021/07/20	16.2	42.01	12.5	41.27	41.35	3.7	38,951	0.01%
2021/07/19	41.3	44.83	32.3	45.12	43.75	9	40,114	0.02%
2021/07/16	142.1	46.94	75.1	47.47	44.85	67	41,146	0.16%	大買/
2021/07/15	65	44.66	101.3	45.40	46.40	-36.3	41,185	-0.09%	大賣/
2021/07/14	74	42.77	94	42.86	42.20	-20	42,389	-0.05%
2021/07/13	80.2	44.53	76.3	44.54	43.00	3.9	42,183	0.01%
2021/07/12	187	49.30	107	47.49	46.40	80	42,060	0.19%	大買/大賣/
2021/07/09	40	49.34	32	48.78	49.00	8	41,030	0.02%
2021/07/08	11	49.65	43	47.02	50.90	-32	41,077	-0.08%
2021/07/07	28	48.23	28.1	49.11	46.35	-0.1	40,963	0.00%
2021/07/06	31	48.23	47.2	47.30	47.70	-16.2	40,853	-0.04%
2021/07/05	73.8	49.32	64.1	49.21	49.00	9.7	40,576	0.02%
2021/07/02	50.7	55.58	14.3	55.21	54.00	36.5	40,090	0.09%
2021/07/01	68.1	55.99	46.4	56.31	56.50	21.8	39,808	0.05%
2021/06/30	88.1	52.49	68.5	52.09	53.90	19.6	39,398	0.05%
2021/06/29	82.2	51.60	85	51.26	51.90	-2.8	38,902	-0.01%
2021/06/28	30	48.78	119.2	49.61	49.90	-89.2	38,022	-0.23%	大賣/
2021/06/25	70	45.40	30.2	45.40	45.40	39.8	37,521	0.11%
2021/06/24	72	40.64	136.3	40.41	41.30	-64.3	37,242	-0.17%	大賣/
2021/06/23	313.2	37.87	190.2	37.34	37.55	123	35,612	0.35%	大買/大賣/鉅額交易
2021/06/22	228.4	39.61	166.8	39.15	39.90	61.6	33,373	0.18%	大買/大賣/
2021/06/21	47	36.28	17.4	36.30	36.30	29.6	31,830	0.09%
2021/06/18	73	32.33	27	32.38	33.00	46	31,713	0.14%
2021/06/17	70	29.51	78	29.57	30.00	-8	31,502	-0.03%
2021/06/16	76	29.59	87	29.03	28.50	-11	30,980	-0.04%
2021/06/15	82	28.74	64	28.83	29.45	18	30,498	0.06%
2021/06/11	18	27.48	38.1	27.63	27.25	-20.1	29,919	-0.07%
2021/06/09	9	26.21	9	26.54	26.20	0	31,097	0.00%
2021/06/08	70	27.36	66	27.03	26.80	4	30,947	0.01%
2021/06/07	49	26.18	69	26.32	26.20	-20	30,768	-0.07%
2021/06/04	23	27.80	10	27.94	27.20	13	30,468	0.04%
2021/06/03	71	28.85	47	28.72	28.75	24	30,316	0.08%
2021/06/02	57	28.59	66	28.56	28.75	-9	30,021	-0.03%
2021/06/01	39	26.99	24	26.45	27.60	15	29,193	0.05%
2021/05/31	25.1	26.72	61	26.60	26.20	-35.9	28,839	-0.12%
2021/05/28	44	26.34	48.1	26.15	26.50	-4.1	28,437	-0.01%
2021/05/27	62	26.19	64	26.17	25.70	-2	28,111	-0.01%
2021/05/26	45	26.51	44	26.24	26.05	1	27,653	0.00%
2021/05/25	97	26.44	65	26.10	26.20	32	27,292	0.12%
2021/05/24	81	26.67	69	26.36	26.75	12	26,502	0.05%
2021/05/21	49	24.55	40	24.40	25.10	9	25,387	0.04%
2021/05/20	66	24.41	19.2	23.71	23.45	46.9	24,952	0.19%
2021/05/19	30	24.33	37	24.31	24.65	-7	25,004	-0.03%
2021/05/18	31	22.97	8	23.08	23.55	23	24,640	0.09%
2021/05/17	34	21.96	46	22.05	21.45	-12	24,438	-0.05%
2021/05/14	28.2	25.14	46	24.09	23.30	-17.8	23,925	-0.07%
2021/05/13	60	25.86	8	26.29	25.85	52	23,349	0.22%
2021/05/12	12	29.95	16	29.99	28.70	-4	22,988	-0.02%
2021/05/11	74	34.43	121	33.53	31.85	-47	22,719	-0.21%	大賣/
2021/05/10	36	33.60	61	33.72	35.00	-25	21,623	-0.12%
2021/05/07	9	30.44	7	32.94	33.10	2	21,216	0.01%
2021/05/06	60	30.82	36	30.69	30.10	24	20,974	0.11%
2021/05/05	6	30.98	6	30.20	30.05	0	20,872	0.00%
2021/05/04	32	30.79	24	31.55	29.95	8	20,732	0.04%
2021/05/03	34	34.04	32	34.32	33.25	2	20,590	0.01%
2021/04/29	4	31.83	45.2	32.10	32.50	-41.2	20,313	-0.20%
2021/04/28	28	32.08	83	31.90	31.85	-55	20,265	-0.27%
2021/04/27	42.1	33.21	80	33.08	33.20	-37.9	20,165	-0.19%
2021/04/26	37	33.01	102.5	32.77	33.50	-65.5	19,984	-0.33%	大賣/
2021/04/23	125.4	31.57	98.1	31.76	31.20	27.3	19,692	0.14%	大買/
2021/04/22	205	33.34	100	32.47	33.00	105	18,534	0.57%	大買/鉅額交易
2021/04/21	107	30.66	154.5	31.03	31.25	-47.5	17,455	-0.27%	大買/大賣/
2021/04/20	196	27.90	217	28.04	28.45	-21	16,089	-0.13%	大買/大賣/
2021/04/19	86	25.47	28	25.37	25.90	58	14,151	0.41%
2021/04/16	109	23.36	41	22.78	23.55	68	13,651	0.50%	大買/
2021/04/15	7	21.76	15	21.87	21.95	-8	13,176	-0.06%
2021/04/14	27	22.09	29	21.86	21.75	-2	13,512	-0.01%
2021/04/13	16	21.92	7	22.11	21.65	9	13,634	0.07%
2021/04/12	32	21.50	5	21.90	21.50	27	13,664	0.20%
2021/04/09	5	21.17	4	21.16	21.20	1	14,108	0.01%
2021/04/08	23	21.90	6	21.92	21.85	17	14,351	0.12%
2021/04/07	0	0.00	5	21.75	21.85	-5	14,772	-0.03%
2021/04/06	8	21.84	13	21.90	21.90	-5	16,249	-0.03%
2021/04/01	18	21.75	52	21.84	21.75	-34	17,038	-0.20%
2021/03/31	7	21.93	6	21.80	21.90	1	17,566	0.01%
2021/03/30	2	21.03	0	0.00	21.15	2	17,631	0.01%
2021/03/29	2	21.50	10	21.58	21.50	-8	18,039	-0.04%
2021/03/26	5	21.14	3	21.05	21.30	2	19,605	0.01%
2021/03/25	12.1	20.87	2	20.65	20.65	10.1	20,652	0.05%
2021/03/24	22	21.39	26	21.51	21.25	-4	21,196	-0.02%
2021/03/23	30	21.86	9	22.02	21.80	21	21,080	0.10%
2021/03/22	49	23.13	57	23.40	23.00	-8	20,831	-0.04%
2021/03/19	53	22.81	46	22.96	22.50	7	20,375	0.03%
2021/03/18	6	22.42	43	22.59	22.55	-37	20,022	-0.18%
2021/03/17	28	21.90	15	21.85	21.85	13	19,727	0.07%
2021/03/16	76	22.56	32	22.57	22.60	44	19,870	0.22%
2021/03/15	22	21.29	23	21.35	22.00	-1	19,908	-0.01%
2021/03/12	1	19.95	5	20.05	20.00	-4	19,489	-0.02%
2021/03/11	18	20.08	5	20.40	19.95	13	19,577	0.07%
2021/03/10	0	0.00	1	20.00	19.95	-1	19,392	-0.01%
2021/03/09	5	20.05	8	20.09	19.95	-3	19,393	-0.02%
2021/03/08	15	20.23	14	20.34	19.55	1	19,297	0.01%
2021/03/05	3	19.80	2	19.60	19.65	1	19,139	0.01%
2021/03/04	5	20.20	1	20.15	20.00	4	19,102	0.02%
2021/03/03	10	20.00	11	19.90	20.00	-1	19,161	-0.01%
2021/03/02	42	20.23	43	19.64	19.55	-1	19,315	-0.01%
2021/02/26	5	19.60	18	19.92	20.00	-13	19,310	-0.07%
2021/02/25	18	20.00	5	19.85	20.00	13	19,285	0.07%
2021/02/24	14	19.77	0	0.00	19.50	14	19,241	0.07%
2021/02/23	22	20.15	1	20.10	20.05	21	19,172	0.11%
2021/02/22	16	20.28	11	20.32	20.25	5	19,128	0.03%
2021/02/19	13	19.83	10	19.68	20.00	3	18,983	0.02%
2021/02/18	8	19.36	7	19.61	19.80	1	18,564	0.01%
2021/02/17	0	0.00	2	17.95	18.00	-2	18,364	-0.01%
2021/02/04	5	17.50	9	17.65	17.65	-4	18,504	-0.02%
2021/02/03	12	17.68	16	17.74	17.65	-4	18,522	-0.02%
2021/02/02	2	18.25	10	17.75	17.90	-8	18,517	-0.04%
2021/02/01	0	0.00	1	17.60	17.60	-1	18,467	-0.01%
2021/01/29	11	18.39	6	18.15	17.60	5	18,405	0.03%
2021/01/28	0	0.00	2	18.35	18.55	-2	18,313	-0.01%
2021/01/27	0	0.00	2	18.60	18.60	-2	18,255	-0.01%
2021/01/26	10	18.70	14	18.92	18.75	-4	18,212	-0.02%
2021/01/25	6	18.95	7	19.04	19.00	-1	18,154	-0.01%
2021/01/22	30	19.00	31	18.94	18.95	-1	18,049	-0.01%
2021/01/21	8	18.66	12	18.66	18.25	-4	17,920	-0.02%
2021/01/20	0	0.00	51	18.16	18.05	-51	17,762	-0.29%
2021/01/19	6	19.64	0	0.00	19.30	6	17,600	0.03%
2021/01/18	9	18.60	20	19.00	19.55	-11	17,527	-0.06%
2021/01/15	12	19.77	10	19.97	19.80	2	17,371	0.01%
2021/01/14	15	21.23	20	21.29	20.95	-5	17,105	-0.03%
2021/01/13	0	0.00	19	20.89	20.60	-19	16,799	-0.11%
2021/01/12	10	20.56	4	21.06	20.60	6	16,661	0.04%
2021/01/11	54	21.87	33.2	21.70	21.75	20.8	16,399	0.13%
2021/01/08	10	20.88	9	21.07	20.60	1	16,071	0.01%
2021/01/07	25	20.44	86	20.26	20.65	-61	15,843	-0.39%
2021/01/06	59	22.25	37	21.43	21.10	22	15,420	0.14%
2021/01/05	18	22.64	31.3	22.59	22.85	-13.3	14,979	-0.09%
2021/01/04	81	23.26	69	23.31	23.35	12	14,715	0.08%
2020/12/31	23	22.60	28	22.45	22.70	-5	14,154	-0.04%
2020/12/30	39	22.51	16	22.45	22.50	23	13,819	0.17%
2020/12/29	176	23.95	105	23.71	23.40	71	13,373	0.53%	大買/大賣/
2020/12/28	56.3	22.39	74	22.39	22.95	-17.7	11,946	-0.15%
2020/12/25	60	20.77	34	20.90	20.90	26	11,038	0.24%
2020/12/24	10	19.75	77	19.87	19.80	-67	10,507	-0.64%
2020/12/23	105	19.50	35	19.56	20.00	70	10,363	0.68%	大買/
2020/12/22	134	21.10	148	20.70	19.80	-14	9,933	-0.14%	大買/大賣/
2020/12/21	60	19.82	39	20.01	20.45	21	8,294	0.25%
2020/12/18	72.1	18.13	94	18.37	18.60	-21.9	7,201	-0.30%
2020/12/17	5	17.25	12	17.36	17.35	-7	6,540	-0.11%
2020/12/16	1	17.30	6	17.28	17.50	-5	6,504	-0.08%
2020/12/15	38	17.37	3	17.75	17.35	35	6,431	0.54%
2020/12/14	12	17.23	6	17.49	17.55	6	6,229	0.10%
2020/12/11	11	16.68	0	0.00	16.75	11	6,034	0.18%
2020/12/10	46	17.57	23	17.75	17.35	23	5,814	0.40%
2020/12/09	123	18.34	57	18.25	18.60	66	5,442	1.21%	大買/
2020/12/08	9	16.84	22	17.75	17.85	-13	4,384	-0.30%
2020/12/07	0	0.00	3	16.00	16.25	-3	4,114	-0.07%
2020/12/04	4	15.74	5	15.70	15.70	-1	3,990	-0.03%
2020/12/03	0	0.00	1	15.90	15.70	-1	4,051	-0.02%
2020/12/02	0	0.00	5	15.64	15.70	-5	4,129	-0.12%
2020/12/01	3	15.62	2	15.70	15.75	1	4,134	0.02%
2020/11/30	1	15.70	5	15.93	15.85	-4	4,126	-0.10%
2020/11/27	5	15.72	10	15.70	15.75	-5	4,077	-0.12%
2020/11/26	14	15.55	5	15.72	16.00	9	4,002	0.22%
2020/11/25	2	15.45	0	0.00	15.25	2	3,984	0.05%
2020/11/24	1	15.20	0	0.00	15.20	1	3,900	0.03%
2020/11/23	4	15.18	0	0.00	15.15	4	3,966	0.10%
2020/11/20	0	0.00	0	15.20	15.10	0	4,084	0.00%
2020/11/19	0	0.00	6	15.10	15.15	-6	4,097	-0.15%
2020/11/18	2	15.10	0	15.00	15.10	2	4,045	0.05%
2020/11/12	0	0.00	1	15.25	15.25	-1	3,957	-0.03%
2020/11/11	0	0.00	5	14.80	14.80	-5	3,838	-0.13%
2020/11/10	8	14.70	3	14.50	14.65	5	3,869	0.13%
2020/11/09	1	14.35	0	0.00	14.40	1	3,846	0.03%
2020/10/27	1	14.70	0	0.00	14.70	1	3,873	0.03%
2020/10/26	0	0.00	1	15.10	14.90	-1	3,868	-0.03%
2020/10/22	31	14.30	0	0.00	14.70	31	3,813	0.81%
2020/10/19	0	0.00	1	14.30	14.35	-1	3,753	-0.03%
2020/10/15	1	14.40	0	0.00	14.50	1	3,723	0.03%
2020/10/12	1	14.75	0	0.00	14.60	1	3,660	0.03%
2020/10/08	0	0.00	2	15.35	15.15	-2	3,595	-0.06%
2020/10/06	1	15.65	0	0.00	15.65	1	3,463	0.03%
2020/10/05	0	0.00	4	15.83	15.95	-4	3,387	-0.12%
2020/09/30	0	0.00	5	15.15	15.20	-5	3,244	-0.15%
2020/09/29	10	15.65	2	15.25	15.25	8	3,255	0.25%
2020/09/28	6	15.12	2	15.25	15.15	4	3,157	0.13%
2020/09/25	7	14.45	0	0.00	14.15	7	3,044	0.23%
2020/09/24	2	14.10	9	13.95	14.00	-7	3,030	-0.23%
2020/09/18	5	14.70	0	0.00	14.75	5	2,957	0.17%
2020/09/17	3	14.90	2	14.80	14.80	1	2,945	0.03%
2020/09/14	0	0.00	2	14.65	14.95	-2	3,089	-0.06%
2020/09/11	3	14.65	0	0.00	14.55	3	3,156	0.10%
2020/09/10	1	15.00	0	0.00	14.95	1	3,094	0.03%
2020/09/09	2	15.15	4	15.33	15.40	-2	3,004	-0.07%
2020/09/08	6	15.32	1	15.25	15.30	5	2,964	0.17%
2020/09/07	15	15.69	6	15.67	15.60	9	2,894	0.31%
2020/09/04	0	0.00	1	15.15	15.25	-1	2,783	-0.04%
2020/09/03	1	15.40	0	0.00	15.30	1	2,786	0.04%
2020/09/02	2	15.35	0	0.00	15.30	2	2,782	0.07%
2020/09/01	5	15.50	6	15.51	15.55	-1	2,750	-0.04%
2020/08/31	13	16.00	7	15.93	15.95	6	2,710	0.22%
2020/08/27	3	15.80	1	15.50	15.55	2	2,475	0.08%
2020/08/26	2	16.00	0	0.00	16.25	2	2,362	0.08%
2020/08/25	0	0.00	3	15.32	15.40	-3	2,189	-0.14%
2020/08/24	0	0.00	4	14.90	14.90	-4	2,136	-0.19%
2020/08/21	0	0.00	1	14.75	14.85	-1	2,140	-0.05%
2020/08/20	1	14.50	0	0.00	14.60	1	2,134	0.05%
2020/08/19	3	15.33	0	0.00	15.25	3	2,088	0.14%
2020/08/17	1	15.50	2	15.50	15.55	-1	2,034	-0.05%
2020/08/14	0.5	15.40	3	15.33	15.35	-2.5	1,982	-0.13%
2020/08/11	6	14.88	5	14.80	14.60	1	1,880	0.05%
2020/08/07	0	0.00	1	14.00	14.10	-1	1,798	-0.06%
2020/08/06	1	14.20	0	0.00	14.10	1	1,791	0.06%
2020/08/05	0	0.00	20	14.15	14.15	-20	1,798	-1.11%
2020/08/04	3	14.15	0	0.00	14.15	3	1,818	0.16%
2020/08/03	13	13.92	3	14.00	14.00	10	1,842	0.54%
2020/07/29	22	13.40	0	0.00	13.30	22	1,885	1.17%
2020/07/27	1	13.65	0	0.00	13.70	1	1,901	0.05%
2020/07/24	10	14.00	0	0.00	13.95	10	1,936	0.52%
2020/07/21	0	0.00	1	14.35	14.45	-1	1,990	-0.05%
2020/07/15	0	0.00	1	14.45	14.50	-1	2,296	-0.04%
2020/07/14	2	14.65	0	0.00	14.50	2	2,312	0.09%
2020/07/13	2	14.80	0	0.00	14.80	2	2,321	0.09%
2020/07/09	0	0.00	20	15.05	14.95	-20	2,360	-0.85%
2020/07/08	0	0.00	1	15.30	15.30	-1	2,336	-0.04%
2020/07/07	25	15.86	13	15.77	15.85	12	2,317	0.52%
2020/07/03	1	15.65	35	15.69	15.60	-34	2,283	-1.49%
2020/07/02	0	0.00	0.1	15.50	15.55	-0.1	2,300	-0.01%
2020/06/24	3	15.25	0	0.00	15.20	3	2,408	0.12%
2020/06/19	0	0.00	31	15.47	15.50	-31	2,397	-1.29%
2020/06/18	61	15.33	1	15.25	15.55	60	2,268	2.65%
2020/06/12	0	0.00	5	14.25	14.35	-5	2,217	-0.23%
2020/06/10	0	0.00	1	14.90	15.05	-1	2,298	-0.04%
2020/06/09	0	0.00	31	14.90	14.80	-31	2,317	-1.34%
2020/06/04	0	0.00	1	14.55	14.40	-1	2,317	-0.04%
2020/06/03	30	14.45	0	0.00	14.40	30	2,341	1.28%
2020/06/02	1	14.15	0	0.00	14.15	1	2,319	0.04%
2020/05/26	1	14.20	0	0.00	14.15	1	2,318	0.04%
2020/05/21	1	14.40	0	0.00	14.25	1	2,323	0.04%
2020/05/18	5	13.80	0	0.00	13.80	5	2,316	0.22%
2020/05/15	0	0.00	1	14.00	13.60	-1	2,310	-0.04%
2020/05/14	4	13.95	1	13.85	13.85	3	2,304	0.13%
2020/05/08	0	0.00	2	14.55	14.40	-2	2,275	-0.09%
2020/05/07	2	14.53	1	14.50	14.60	1	2,260	0.04%
2020/05/05	1	14.40	0	0.00	14.60	1	2,245	0.04%
2020/05/04	1	14.45	0	0.00	14.30	1	2,269	0.04%
2020/04/30	3	14.80	9	14.90	14.80	-6	2,271	-0.26%
2020/04/29	3	14.85	0	0.00	14.95	3	2,330	0.13%
2020/04/28	51	14.50	0	0.00	14.70	51	2,330	2.19%
2020/04/23	0.1	14.60	0	0.00	14.60	0.1	2,284	0.00%
2020/04/21	2	15.05	0	0.00	14.50	2	2,227	0.09%
2020/04/20	6	13.70	0	0.00	13.75	6	2,026	0.30%
2020/04/14	0	0.00	2	12.75	13.00	-2	1,937	-0.10%
2020/04/13	3	12.53	0	0.00	12.50	3	1,923	0.16%
2020/04/07	4	12.00	3	11.95	12.10	1	1,880	0.05%
2020/04/01	0	0.00	4	11.90	12.00	-4	1,811	-0.22%
2020/03/31	1	11.20	1	11.30	11.20	0	1,756	0.00%
2020/03/30	2	10.93	1	11.00	11.00	1	1,745	0.06%
2020/03/27	2	10.75	0	0.00	10.55	2	1,698	0.12%
2020/03/26	2	10.35	2	10.45	10.65	0	1,698	0.00%
2020/03/24	2	10.30	0	0.00	10.25	2	1,738	0.12%
2020/03/18	0.1	10.50	0	0.00	10.50	0.1	1,676	0.01%
2020/03/17	1	10.85	1	10.95	10.45	0	1,663	0.00%
2020/03/13	1	11.40	1	11.40	11.85	0	1,578	0.00%
2020/03/12	0	0.00	1	12.30	12.35	-1	1,521	-0.07%
2020/03/09	1.1	12.91	0	0.00	12.65	1.1	1,423	0.08%
2020/02/24	0	0.00	2	13.80	13.75	-2	1,390	-0.14%
2020/02/19	2	14.15	0.2	14.15	14.15	1.9	1,406	0.13%
2020/02/17	1	13.65	0	0.00	13.75	1	1,394	0.07%
2020/02/14	2	13.80	0	0.00	13.80	2	1,407	0.14%
2020/02/13	2	13.93	0	0.00	13.70	2	1,410	0.14%
2020/02/10	1	13.30	0	0.00	13.25	1	1,378	0.07%
2020/02/07	1	13.55	0	0.00	13.50	1	1,374	0.07%
2020/02/05	12	13.32	0	0.00	13.30	12	1,375	0.87%
2020/02/04	1	13.65	0	0.00	13.60	1	1,348	0.07%
2020/02/03	6	13.49	1	13.80	13.50	5	1,325	0.38%
2020/01/31	1	14.65	0	0.00	14.70	1	1,244	0.08%
2020/01/30	1	14.95	2	15.15	14.85	-1	1,202	-0.08%
2020/01/15	4	15.73	0.1	15.85	15.85	3.9	1,171	0.33%
2020/01/14	1	16.00	0	0.00	16.10	1	1,137	0.09%
2020/01/08	0	0.00	7.7	16.39	16.35	-7.7	1,219	-0.63%
2020/01/06	0	0.00	8	16.80	16.60	-8	1,360	-0.59%
2019/12/30	0	0.00	0.8	16.70	16.75	-0.8	1,389	-0.06%
2019/12/27	0	0.00	0.1	16.75	16.80	-0.1	1,387	-0.01%
2019/12/23	0	0.00	1	17.00	16.95	-1	1,483	-0.07%
2019/12/19	0	0.00	1	16.75	16.95	-1	1,452	-0.07%
2019/12/16	0	0.00	1	16.50	16.50	-1	1,452	-0.07%
2019/12/13	0	0.00	2	16.45	16.40	-2	1,469	-0.14%
2019/12/12	0	0.00	1	16.50	16.50	-1	1,471	-0.07%
2019/12/11	0	0.00	3	16.45	16.40	-3	1,473	-0.20%
2019/12/10	1	16.55	3.1	16.51	16.35	-2.1	1,476	-0.14%
2019/12/03	0	0.00	2	16.05	16.10	-2	1,671	-0.12%
2019/11/29	0	0.00	3	16.05	16.00	-3	1,765	-0.17%
2019/11/27	1	16.25	2	16.30	16.30	-1	1,849	-0.05%
2019/11/22	5	15.63	0	0.00	15.65	5	1,898	0.26%
2019/11/20	1	15.75	0	0.00	15.75	1	1,903	0.05%
2019/11/18	4.9	15.69	0	0.00	15.55	4.9	1,904	0.25%
2019/11/15	2	15.85	0	0.00	15.70	2	1,900	0.11%
2019/11/13	1	15.70	0	0.00	15.65	1	1,948	0.05%
2019/11/12	2	15.85	3	15.72	15.85	-1	1,957	-0.05%
2019/11/11	3	15.97	0	0.00	15.90	3	1,962	0.15%
2019/11/08	1	16.10	0	0.00	16.15	1	1,961	0.05%
2019/11/07	1	16.25	0	0.00	16.15	1	1,963	0.05%
2019/11/04	6.9	16.25	0	0.00	16.20	6.9	1,991	0.35%
2019/11/01	9	16.35	0	0.00	16.35	9	1,986	0.45%
2019/10/31	2	16.65	0	0.00	16.65	2	1,984	0.10%
2019/10/30	0	0.00	1	16.80	16.90	-1	1,995	-0.05%
2019/10/29	4	16.43	0	0.00	16.40	4	1,998	0.20%
2019/10/28	5	16.54	0	0.00	16.50	5	2,022	0.25%
2019/10/23	5	16.65	0	0.00	16.60	5	2,095	0.24%
2019/10/17	0	0.00	2	17.25	17.10	-2	2,296	-0.09%
2019/10/15	1	17.35	0	0.00	17.40	1	2,307	0.04%
2019/10/14	0	0.00	15	17.62	17.75	-15	2,267	-0.66%
2019/10/09	0	0.00	5	16.88	16.85	-5	2,160	-0.23%
2019/10/08	5	16.60	0	0.00	16.55	5	2,115	0.24%
2019/10/04	1	16.30	0	0.00	16.30	1	2,098	0.05%
2019/10/01	4	16.15	0	0.00	16.15	4	2,029	0.20%
2019/09/23	4	16.35	0	0.00	16.30	4	2,017	0.20%
2019/09/20	0	0.00	10	16.55	16.60	-10	1,992	-0.50%
2019/09/19	5	17.30	0	0.00	17.20	5	1,968	0.25%
2019/09/12	0	0.00	1	17.30	17.30	-1	1,923	-0.05%
2019/09/11	1	17.35	0	0.00	17.20	1	1,912	0.05%
2019/09/10	2	17.35	0	0.00	17.20	2	1,850	0.11%
2019/09/06	1	17.05	0	0.00	17.00	1	1,733	0.06%
2019/09/05	2	17.43	2	17.55	17.30	0	1,690	0.00%
2019/09/04	2	17.28	0	0.00	17.30	2	1,639	0.12%
2019/09/03	0	0.00	16	17.47	17.25	-16	1,598	-1.00%
2019/09/02	0	0.00	7	17.10	17.10	-7	1,540	-0.45%
2019/08/29	0	0.00	8	16.61	16.50	-8	1,452	-0.55%
2019/08/20	5	16.00	0	0.00	16.10	5	1,306	0.38%
2019/08/16	0	0.00	7	16.04	16.00	-7	1,282	-0.55%
2019/08/14	5	15.45	0	0.00	15.40	5	1,197	0.42%
2019/08/06	2	15.60	0	0.00	15.85	2	1,324	0.15%
2019/08/05	4	15.93	0	0.00	15.95	4	1,312	0.30%
2019/08/02	6	16.10	0	0.00	16.20	6	1,302	0.46%
2019/08/01	6	16.43	0	0.00	16.35	6	1,287	0.47%
2019/07/26	0	0.00	3	17.25	17.10	-3	1,265	-0.24%
2019/07/24	5	18.09	2	18.08	17.75	3	1,210	0.25%
2019/07/23	0	0.00	6	17.95	17.95	-6	1,123	-0.53%
2019/07/19	2	17.43	0	0.00	17.40	2	1,048	0.19%
2019/07/18	0	0.00	3	17.35	17.30	-3	1,050	-0.29%
2019/07/12	0	0.00	1	16.80	16.70	-1	1,146	-0.09%
2019/07/04	1	16.65	7	16.68	16.80	-6	1,149	-0.52%
2019/06/18	0	0.00	1	15.45	15.45	-1	1,112	-0.09%
2019/06/12	1	15.30	0	0.00	15.35	1	1,128	0.09%
2019/05/10	10	16.55	0	0.00	16.50	10	1,040	0.96%
2019/05/09	0	0.00	1	17.10	16.85	-1	1,036	-0.10%
2019/05/06	0	0.00	4	17.00	16.95	-4	1,043	-0.38%
2019/04/29	10	16.80	41	16.81	16.85	-31	978	-3.17%
2019/04/26	0	0.00	3	17.20	17.15	-3	980	-0.31%
2019/04/25	0	0.00	3	17.50	17.45	-3	981	-0.31%
2019/04/22	0	0.00	3	17.20	17.10	-3	913	-0.33%
2019/04/19	44	17.33	2	17.05	17.05	42	896	4.69%
2019/04/18	16	16.89	12	17.06	17.10	4	835	0.48%
2019/04/11	0	0.00	3	16.12	16.20	-3	747	-0.40%
2019/04/10	0	15.95	0	0.00	16.00	0	735	0.00%
2019/03/26	0	15.60	0	0.00	15.65	0	811	0.00%
2019/03/19	1	15.95	0	0.00	16.00	1	910	0.11%
2019/03/18	0	0.00	2	15.90	15.95	-2	913	-0.22%
2019/03/14	2	15.95	2	15.95	15.90	0	941	0.00%
2019/03/13	2	15.90	0	0.00	15.95	2	952	0.21%
2019/03/07	0	0.00	0	15.75	15.75	0	1,037	0.00%
2019/02/27	0	0.00	2	15.75	15.90	-2	1,120	-0.18%
2019/02/19	3	15.50	0	0.00	15.55	3	1,100	0.27%
2019/02/11	2	15.10	0	0.00	15.25	2	1,133	0.18%
2019/01/30	2	15.30	0	0.00	15.25	2	1,120	0.18%
2019/01/04	2	15.50	0	0.00	16.00	2	2,178	0.09%
2018/12/25	4	15.50	0	0.00	15.50	4	2,726	0.15%
2018/12/22	0	0.00	3	16.10	16.10	-3	2,705	-0.11%
2018/12/19	0	0.00	1	16.40	16.35	-1	2,724	-0.04%
2018/12/17	0	0.00	7	16.76	16.70	-7	2,725	-0.26%
2018/12/12	0	0.00	1	16.45	16.45	-1	2,693	-0.04%
2018/12/11	0	0.00	3	16.40	16.40	-3	2,695	-0.11%
2018/12/07	0	0.00	3	16.27	16.55	-3	2,711	-0.11%
2018/12/06	0	0.00	3	16.15	16.10	-3	2,715	-0.11%
2018/12/04	0	0.00	2	16.23	16.25	-2	2,742	-0.07%
2018/12/03	0	0.00	1	16.30	16.30	-1	2,749	-0.04%
2018/11/29	0	0.00	11	15.79	15.80	-11	2,737	-0.40%
2018/11/28	0	0.00	4	16.10	15.95	-4	2,731	-0.15%
2018/11/27	0	0.00	1	15.90	15.90	-1	2,715	-0.04%
2018/11/23	0.1	15.25	0	0.00	15.25	0.1	2,695	0.01%
2018/11/21	0	0.00	1	15.50	15.50	-1	2,708	-0.04%
2018/11/19	0	0.00	5	15.46	15.55	-5	2,713	-0.18%
2018/11/16	0	0.00	10	15.20	15.30	-10	2,727	-0.37%
2018/11/14	0	0.00	2	15.25	15.15	-2	2,730	-0.07%
2018/11/13	17	14.98	10	14.95	15.00	7	2,743	0.26%
2018/11/12	1	15.10	5	15.10	15.20	-4	2,733	-0.15%
2018/11/09	8	15.08	0	0.00	15.10	8	2,785	0.29%
2018/11/08	1	15.40	0	0.00	15.35	1	2,860	0.03%
2018/11/07	1	15.40	0	0.00	15.40	1	2,888	0.03%
2018/11/05	3	15.60	0	0.00	15.40	3	3,023	0.10%
2018/11/02	0	0.00	10	15.40	15.50	-10	3,048	-0.33%
2018/11/01	15	15.24	10	15.70	15.40	5	3,083	0.16%
2018/10/31	23	15.29	1	15.50	15.95	22	3,169	0.69%
2018/10/29	5	15.00	0	0.00	14.95	5	3,252	0.15%
2018/10/25	14	15.54	0	0.00	15.25	14	3,303	0.42%
2018/10/24	5	16.30	0	0.00	16.35	5	3,249	0.15%
2018/10/16	7	17.25	10	18.20	17.15	-3	3,159	-0.09%
2018/10/15	13	18.31	12	18.24	18.05	1	3,026	0.03%
2018/10/12	0	0.00	12	17.96	17.65	-12	2,807	-0.43%
2018/10/11	5	17.20	17	17.49	18.00	-12	2,612	-0.46%
2018/10/09	20	17.29	14	16.90	17.60	6	2,327	0.26%
2018/10/08	7	16.17	5	16.14	16.30	2	2,130	0.09%
2018/10/05	4	15.18	0	0.00	15.30	4	2,080	0.19%
2018/10/02	0	0.00	2	15.75	15.80	-2	2,047	-0.10%
2018/09/26	6	15.50	0	0.00	15.40	6	2,022	0.30%
2018/09/20	0	0.00	1	15.25	15.25	-1	1,974	-0.05%
2018/09/18	2	15.35	0	0.00	15.20	2	2,056	0.10%
2018/09/17	2	15.10	0	0.00	15.20	2	2,048	0.10%
2018/09/13	1	15.35	0	0.00	15.35	1	2,027	0.05%
2018/09/07	0	0.00	3	15.40	15.20	-3	1,961	-0.15%
2018/08/10	7	17.40	7	17.66	17.50	0	1,526	0.00%
2018/08/08	0	0.00	2	17.85	18.20	-2	1,465	-0.14%
2018/08/07	9	18.13	9	18.06	18.00	0	1,414	0.00%
2018/08/06	12	17.85	10	18.05	17.90	2	1,255	0.16%
2018/08/03	2	17.15	0	0.00	17.30	2	1,134	0.18%
2018/08/02	0	0.00	1	16.70	17.00	-1	1,092	-0.09%
2018/07/31	5	16.00	0	0.00	16.10	5	1,013	0.49%
2018/07/25	1	15.95	0	0.00	16.20	1	879	0.11%
2018/07/24	0	0.00	1	15.60	16.40	-1	835	-0.12%
2018/07/12	0	0.00	75	15.50	15.45	-75	852	-8.79%
2018/07/02	2	15.40	0	0.00	15.45	2	920	0.22%
2018/06/28	1	15.15	0	15.35	15.20	1	928	0.11%
2018/06/26	0	0.00	9	15.80	16.00	-9	842	-1.07%
2018/06/22	4	16.20	0	0.00	16.20	4	843	0.47%
2018/06/20	0	0.00	5	16.60	16.65	-5	846	-0.59%
2018/06/06	6	17.05	0	0.00	17.00	6	884	0.68%
2018/06/01	1	17.15	0	0.00	17.20	1	890	0.11%
2018/05/29	1	16.80	0	0.00	16.85	1	906	0.11%
2018/05/28	1	17.10	0	0.00	17.05	1	922	0.11%
2018/05/23	1	17.05	0	0.00	17.10	1	941	0.11%
2018/05/18	0	0.00	1	17.00	17.05	-1	966	-0.10%
2018/05/16	1	17.25	1	17.10	17.10	0	971	0.00%
2018/05/14	1	17.50	0	0.00	17.50	1	1,008	0.10%
2018/05/08	1	17.95	1	17.85	17.85	0	1,026	0.00%
2018/05/03	2	17.35	0	0.00	17.35	2	987	0.20%
2018/04/20	1	17.55	0	0.00	17.50	1	1,100	0.09%
2018/04/12	10	18.10	10	18.00	17.80	0	1,129	0.00%
2018/04/11	6	17.90	0	0.00	17.85	6	1,140	0.53%
2018/04/10	0	0.00	1	17.75	17.70	-1	1,153	-0.09%
2018/04/03	3	17.65	0	0.00	17.70	3	1,174	0.26%
2018/03/30	1.1	17.66	0	0.00	17.75	1.1	1,161	0.09%
2018/03/23	1	17.80	0	0.00	17.75	1	1,155	0.09%
2018/03/22	2	18.13	0	0.00	18.05	2	1,140	0.18%
2018/03/20	1	18.30	0	0.00	18.30	1	1,121	0.09%
2018/03/12	1	18.55	0	0.00	18.40	1	1,089	0.09%
2018/03/06	1	18.50	0	0.00	18.60	1	1,195	0.08%
2018/03/05	1	18.65	0	0.00	18.65	1	1,198	0.08%
2018/03/02	1	19.00	0	0.00	18.95	1	1,195	0.08%
2018/02/26	0	0.00	1	19.60	19.55	-1	1,164	-0.09%
2018/02/23	1	19.60	0	0.00	19.55	1	1,163	0.09%
2018/02/08	1	18.95	0	0.00	19.00	1	1,161	0.09%
2018/02/07	2	19.05	0	0.00	18.90	2	1,169	0.17%
2018/02/06	1	19.00	0	0.00	18.55	1	1,168	0.09%
2018/01/22	1	20.20	0	0.00	20.20	1	1,136	0.09%
2018/01/18	1	20.45	0	0.00	20.50	1	1,103	0.09%
2018/01/17	4	20.45	1	20.60	20.45	3	1,082	0.28%
2018/01/12	1	20.80	0	0.00	20.85	1	1,069	0.09%
2018/01/10	1	21.00	0	0.00	21.05	1	1,050	0.10%
2018/01/05	1	21.25	0	0.00	21.30	1	1,005	0.10%