新興 (2605)-凱基-彰化券商分點個股進出

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
28.00
漲跌
▼0.95
漲幅
-3.28%
成交量
8,317張
產業
上市航運類股
763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

新興 (2605)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/23	3	28.48	0	0.00	28.00	3	14,075	0.02%
2024/05/22	3	28.35	48	28.14	28.95	-45	14,147	-0.32%
2024/05/21	21	28.42	10	28.10	28.10	11	14,300	0.08%
2024/05/20	9	28.46	10	28.80	28.85	-1	14,832	-0.01%
2024/05/17	15	29.38	17.1	28.48	28.70	-2.1	14,935	-0.01%
2024/05/16	13	28.84	29	29.21	29.50	-16	14,772	-0.11%
2024/05/15	50.1	28.67	17	28.81	28.45	33.1	14,505	0.23%
2024/05/14	77	29.60	80	29.57	29.40	-3	14,149	-0.02%
2024/05/13	23	28.40	96.3	28.90	28.20	-73.3	12,900	-0.57%
2024/05/10	54.1	27.25	34.2	27.44	27.45	19.9	11,775	0.17%
2024/05/09	14	27.19	9	27.06	26.85	5	11,194	0.04%
2024/05/08	22.3	27.20	47	28.27	26.60	-24.7	10,816	-0.23%
2024/05/07	0	0.00	28	26.26	26.15	-28	9,512	-0.29%
2024/05/06	10	25.70	0	0.00	25.40	10	9,398	0.11%
2024/05/03	15	25.90	0	0.00	25.95	15	9,329	0.16%
2024/05/02	3.2	25.76	0	0.00	25.70	3.2	9,303	0.03%
2024/04/30	4	25.90	0	0.00	26.00	4	9,313	0.04%
2024/04/29	2	26.43	6	26.95	26.55	-4	9,260	-0.04%
2024/04/26	5	26.14	7	26.36	26.60	-2	9,017	-0.02%
2024/04/24	1	25.65	2	25.70	26.15	-1	8,851	-0.01%
2024/04/23	1	26.05	6	25.82	25.90	-5	8,843	-0.06%
2024/04/22	7	26.41	0	0.00	26.00	7	8,812	0.08%
2024/04/19	10	26.43	14.1	26.69	26.60	-4.1	8,358	-0.05%
2024/04/18	3	25.40	3	25.25	25.15	0	7,740	0.00%
2024/04/17	0	0.00	1	25.80	25.30	-1	7,806	-0.01%
2024/04/16	1	25.35	20	25.13	25.25	-19	7,912	-0.24%
2024/04/15	2	26.43	1	26.40	26.40	1	8,024	0.01%
2024/04/12	3	26.17	1	26.40	26.35	2	8,064	0.02%
2024/04/11	5	25.98	11	25.74	26.10	-6	8,264	-0.07%
2024/04/10	1	25.05	0	0.00	24.95	1	8,698	0.01%
2024/04/09	2	25.00	1	24.60	24.95	1	8,859	0.01%
2024/04/08	0	23.92	1	24.05	24.10	-1	8,969	-0.01%
2024/04/03	1	23.85	2	23.85	23.90	-1	9,007	-0.01%
2024/03/29	0	0.00	25	24.02	24.05	-25	9,291	-0.27%
2024/03/28	0.1	24.45	0	0.00	24.30	0.1	9,545	0.00%
2024/03/27	0	0.00	1	24.25	24.35	-1	9,689	-0.01%
2024/03/26	0	0.00	5	24.40	24.40	-5	9,921	-0.05%
2024/03/25	0	25.25	0	0.00	25.15	0	10,016	0.00%
2024/03/22	1	24.65	0	0.00	25.10	1	10,281	0.01%
2024/03/21	0	0.00	7	24.96	24.95	-7	10,763	-0.07%
2024/03/20	6	25.28	0	0.00	25.10	6	10,917	0.05%
2024/03/19	10	25.65	13	25.63	25.70	-3	11,173	-0.03%
2024/03/18	1	24.50	0	0.00	24.70	1	11,585	0.01%
2024/03/15	5	24.55	0	0.00	24.55	5	12,038	0.04%
2024/03/14	1	25.20	2	25.10	25.15	-1	12,882	-0.01%
2024/03/13	4	25.56	0	0.00	25.35	4	14,522	0.03%
2024/03/12	11	26.01	6	25.98	25.95	5	15,324	0.03%
2024/03/11	5	26.35	5	26.50	26.35	0	17,041	0.00%
2024/03/08	5	25.50	9	25.53	25.35	-4	19,216	-0.02%
2024/03/07	8.3	26.06	13	26.05	25.50	-4.7	19,921	-0.02%
2024/03/06	8	26.59	1	26.40	26.35	7	20,398	0.03%
2024/03/05	43	27.25	0	0.00	27.15	43	20,507	0.21%
2024/03/04	2.5	26.93	0	0.00	27.00	2.5	20,436	0.01%
2024/03/01	4	27.15	0	0.00	27.20	4	20,874	0.02%
2024/02/29	25	27.65	0	0.00	27.65	25	21,012	0.12%
2024/02/27	0	0.00	5	26.70	27.05	-5	20,683	-0.02%
2024/02/26	0	0.00	3	27.90	27.40	-3	20,529	-0.01%
2024/02/23	0	0.00	7.2	27.11	27.25	-7.2	20,350	-0.04%
2024/02/22	1	27.35	3	27.62	27.10	-2	20,186	-0.01%
2024/02/21	21	27.81	81	28.00	27.50	-60	19,912	-0.30%
2024/02/20	0	0.00	6	26.44	26.60	-6	19,353	-0.03%
2024/02/19	0	0.00	4	25.71	25.80	-4	19,125	-0.02%
2024/02/16	0	0.00	6	24.45	24.65	-6	18,996	-0.03%
2024/02/15	1	23.95	1	23.45	24.05	0	18,938	0.00%
2024/02/05	1	22.55	4	22.65	22.65	-3	18,889	-0.02%
2024/02/02	1	22.85	0	0.00	22.85	1	18,942	0.01%
2024/01/31	2	23.00	2	22.85	22.90	0	18,979	0.00%
2024/01/30	1	23.35	1	23.45	23.35	0	18,961	0.00%
2024/01/29	1	23.70	0	0.00	23.70	1	18,970	0.01%
2024/01/19	10	23.65	12	23.55	23.55	-2	19,075	-0.01%
2024/01/18	1	23.75	11	23.71	23.60	-10	19,136	-0.05%
2024/01/17	2	23.35	0	0.00	23.40	2	19,114	0.01%
2024/01/16	2	23.80	3	23.78	23.80	-1	19,150	-0.01%
2024/01/15	5	24.53	5	24.61	24.50	0	19,233	0.00%
2024/01/12	8	24.60	5	24.78	24.45	3	19,412	0.02%
2024/01/11	7	24.54	7	24.77	24.55	0	19,744	0.00%
2024/01/10	9	25.02	14	25.10	24.70	-5	19,772	-0.03%
2024/01/09	18	25.94	11	25.87	25.80	7	19,675	0.04%
2024/01/08	4	27.04	0	0.00	26.95	4	19,526	0.02%
2024/01/05	9	26.91	11	27.16	27.60	-2	19,410	-0.01%
2024/01/04	10	26.89	56	27.14	27.30	-46	19,050	-0.24%
2024/01/03	21	25.97	13	26.05	26.20	8	18,525	0.04%
2024/01/02	2	25.65	12	26.19	25.60	-10	18,647	-0.05%
2023/12/28	4	25.25	6	25.20	25.20	-2	18,565	-0.01%
2023/12/27	18	25.93	5	26.15	25.60	13	18,584	0.07%
2023/12/26	0	0.00	32	25.98	25.80	-32	18,640	-0.17%
2023/12/25	14	25.45	18	25.87	25.55	-4	18,655	-0.02%
2023/12/22	1	26.75	0	0.00	26.70	1	18,759	0.01%
2023/12/21	9	27.16	10	27.26	27.05	-1	18,665	-0.01%
2023/12/20	1	26.80	0	0.00	26.80	1	18,503	0.01%
2023/12/19	13.2	26.94	7	26.74	26.85	6.2	18,498	0.03%
2023/12/18	6	27.38	5	27.60	27.55	1	18,534	0.01%
2023/12/15	0	0.00	5	27.55	27.20	-5	18,789	-0.03%
2023/12/14	82	27.56	15	27.70	27.30	67	18,972	0.35%
2023/12/13	50	27.98	36	28.48	27.75	14	19,259	0.07%
2023/12/12	31	27.90	4	28.11	27.90	27	19,542	0.14%
2023/12/11	69	28.28	44	27.96	27.90	25	19,459	0.13%
2023/12/08	117.1	28.66	55.1	28.79	29.30	62	18,535	0.33%	大買/
2023/12/07	78.6	27.70	10.1	27.98	28.10	68.5	16,888	0.41%
2023/12/06	39.3	28.29	26	28.21	28.50	13.3	16,039	0.08%
2023/12/05	51.5	28.27	78.1	28.58	28.80	-26.6	14,345	-0.19%
2023/12/04	23	24.93	57	25.66	26.20	-34	12,101	-0.28%
2023/12/01	9	23.65	32.2	23.67	23.85	-23.2	11,401	-0.20%
2023/11/30	0	0.00	6	23.15	22.60	-6	10,862	-0.06%
2023/11/29	6	21.93	3	21.90	22.30	3	10,612	0.03%
2023/11/28	22	22.20	45	22.32	22.30	-23	10,412	-0.22%
2023/11/27	0	22.00	3	22.07	21.30	-3	9,810	-0.03%
2023/11/24	13	20.69	0	0.00	20.65	13	9,572	0.14%
2023/11/20	0	0.00	29	20.50	20.45	-29	9,698	-0.30%
2023/11/17	3	20.73	0	0.00	20.70	3	9,992	0.03%
2023/11/16	5	20.58	3	20.40	20.55	2	10,185	0.02%
2023/11/13	10	20.10	0	0.00	20.15	10	10,833	0.09%
2023/11/09	1	20.75	2	20.70	20.55	-1	10,716	-0.01%
2023/11/08	1	21.25	0	0.00	21.25	1	10,699	0.01%
2023/11/07	0	0.00	11	21.45	21.40	-11	10,703	-0.10%
2023/11/03	41	21.99	1	21.85	21.70	40	10,676	0.37%
2023/11/02	0	0.00	1	21.50	21.55	-1	10,640	-0.01%
2023/11/01	2	21.28	1	21.80	21.25	1	10,607	0.01%
2023/10/31	1	21.90	0	0.00	21.60	1	10,527	0.01%
2023/10/27	4	21.90	25	21.95	22.20	-21	10,461	-0.20%
2023/10/26	7	22.28	5	22.15	22.25	2	10,411	0.02%
2023/10/25	1	22.70	27	22.95	22.90	-26	10,421	-0.25%
2023/10/24	5	22.90	4	22.31	22.95	1	10,430	0.01%
2023/10/23	26	23.04	1	22.90	22.70	25	10,314	0.24%
2023/10/20	54	23.89	16	23.85	23.90	38	10,141	0.37%
2023/10/19	3	24.00	13	24.24	24.45	-10	9,938	-0.10%
2023/10/18	0	0.00	1	23.20	22.75	-1	9,503	-0.01%
2023/10/17	7	23.04	1	22.90	22.60	6	9,367	0.06%
2023/10/16	7	23.26	1	23.75	23.10	6	9,312	0.06%
2023/10/13	5	23.77	5	24.01	23.75	0	9,248	0.00%
2023/10/12	12	23.39	5	23.44	23.60	7	9,136	0.08%
2023/10/11	13	24.02	0	0.00	23.85	13	9,077	0.14%
2023/10/06	14	24.15	18	24.11	24.30	-4	8,907	-0.04%
2023/10/05	4	23.23	1	23.45	23.10	3	8,616	0.03%
2023/10/03	1	22.80	7	22.89	22.90	-6	8,479	-0.07%
2023/10/02	13	22.79	0	0.00	22.55	13	8,403	0.15%
2023/09/28	1	23.95	2	24.20	23.75	-1	8,239	-0.01%
2023/09/27	14	24.08	11	23.80	23.60	3	8,122	0.04%
2023/09/26	6	23.50	6	23.30	23.30	0	7,747	0.00%
2023/09/25	1	23.30	5	23.45	23.70	-4	7,734	-0.05%
2023/09/22	34	22.98	21	22.75	22.90	13	7,662	0.17%
2023/09/21	3	23.23	0	0.00	23.30	3	7,516	0.04%
2023/09/20	32	24.13	12	25.08	23.85	20	7,195	0.28%
2023/09/19	1	23.90	21.2	24.00	23.85	-20.2	6,443	-0.31%
2023/09/18	30	23.87	2	24.18	23.70	28	6,102	0.46%
2023/09/15	47	23.35	157.2	23.82	24.30	-110.2	5,512	-2.00%	大賣/鉅額交易
2023/09/14	3	22.08	5	21.75	22.10	-2	4,726	-0.04%
2023/09/13	12	20.55	0	0.00	20.75	12	4,352	0.28%
2023/09/12	0	0.00	1	20.80	20.80	-1	4,367	-0.02%
2023/09/11	1	20.25	0	0.00	20.40	1	4,361	0.02%
2023/09/08	2	21.00	1	21.05	20.85	1	4,365	0.02%
2023/09/07	0	0.00	3	20.95	20.50	-3	4,285	-0.07%
2023/09/06	1	20.95	0	0.00	20.95	1	4,247	0.02%
2023/09/04	1	20.44	2	20.35	20.30	-1	4,141	-0.02%
2023/08/31	0	0.00	10	20.00	19.95	-10	4,124	-0.24%
2023/08/28	1	19.60	0	0.00	19.50	1	4,147	0.02%
2023/08/25	5	19.86	21	19.80	19.80	-16	4,151	-0.39%
2023/08/24	1	20.20	166	20.19	20.10	-165	4,108	-4.02%	大賣/鉅額交易
2023/08/23	57	21.50	48	21.56	21.25	9	4,004	0.22%
2023/08/22	85	20.79	10	19.95	21.15	75	3,712	2.02%
2023/08/21	5	20.36	0	0.00	19.85	5	3,431	0.15%
2023/08/18	10	20.49	14	20.61	20.95	-4	2,996	-0.13%
2023/08/17	0	0.00	4	19.03	19.05	-4	2,698	-0.15%
2023/08/14	1.1	18.35	0	0.00	18.15	1.1	2,692	0.04%
2023/08/11	115	19.10	1	19.20	19.20	114	2,649	4.30%	大買/鉅額交易
2023/08/10	0	18.80	1	18.70	18.90	-1	2,633	-0.04%
2023/08/08	1	18.95	5	19.15	18.95	-4	2,644	-0.15%
2023/08/07	78	18.90	0	0.00	18.95	78	2,711	2.88%
2023/08/02	1	19.25	1	19.35	19.10	0	2,817	0.00%
2023/07/31	0	0.00	18	19.10	18.80	-18	2,774	-0.65%
2023/07/28	5.1	19.26	2	19.58	19.30	3.1	2,744	0.11%
2023/07/27	0	0.00	1	19.00	18.95	-1	2,658	-0.04%
2023/07/25	2	18.40	0	0.00	18.35	2	2,664	0.08%
2023/07/24	0	18.45	0	0.00	18.35	0	2,678	0.00%
2023/07/21	0	0.00	1	18.90	18.85	-1	2,695	-0.04%
2023/07/19	3	18.78	0	0.00	18.75	3	2,738	0.11%
2023/07/18	19	19.19	0	0.00	18.80	19	2,758	0.69%
2023/07/13	1	19.05	1	19.05	18.70	0	2,823	0.00%
2023/07/12	3	19.10	0	0.00	19.05	3	2,822	0.11%
2023/07/11	1	19.45	6	19.40	19.40	-5	2,822	-0.18%
2023/07/10	2	19.60	0	0.00	19.55	2	2,869	0.07%
2023/07/07	2	19.80	0	0.00	19.80	2	2,903	0.07%
2023/07/06	1	20.10	0	0.00	20.10	1	2,903	0.04%
2023/06/30	1	20.30	2	20.50	20.10	-1	3,158	-0.03%
2023/06/29	0	20.20	0	0.00	20.05	0	3,146	0.00%
2023/06/28	0	20.73	0	0.00	20.55	0	3,170	0.00%
2023/06/21	4	21.00	1	21.00	20.90	3	3,397	0.09%
2023/06/16	0.2	22.00	0	0.00	21.60	0.2	3,810	0.00%
2023/06/14	1	21.80	0	0.00	21.60	1	3,950	0.03%
2023/06/08	0	0.00	2	22.15	21.75	-2	4,624	-0.04%
2023/06/07	1	21.35	0	0.00	21.35	1	4,773	0.02%
2023/06/06	6	21.00	0	0.00	21.20	6	4,833	0.12%
2023/06/02	0	0.00	1.7	20.57	20.40	-1.7	5,132	-0.03%
2023/06/01	2	20.45	0.1	20.45	20.45	1.9	5,466	0.03%
2023/05/30	0	0.00	5	21.17	21.05	-5	6,669	-0.07%
2023/05/25	1	21.95	0	0.00	22.00	1	8,858	0.01%
2023/05/24	1	22.40	0	0.00	22.45	1	8,884	0.01%
2023/05/23	0	0.00	10	22.30	22.30	-10	8,896	-0.11%
2023/05/18	10	22.50	2	22.45	22.30	8	8,931	0.09%
2023/05/16	0	0.00	1	22.05	22.15	-1	8,932	-0.01%
2023/05/12	3	21.98	0	0.00	21.95	3	8,908	0.03%
2023/05/10	1	22.50	2	22.50	22.45	-1	8,826	-0.01%
2023/05/09	2	21.40	0	0.00	21.40	2	8,701	0.02%
2023/05/05	2	21.70	0	0.00	21.65	2	8,720	0.02%
2023/05/03	1	21.65	0	0.00	21.65	1	8,753	0.01%
2023/04/28	1	22.55	0	0.00	22.50	1	8,760	0.01%
2023/04/19	0	0.00	0.4	24.30	24.15	-0.4	8,602	0.00%
2023/04/18	4	24.55	0	0.00	24.50	4	8,575	0.05%
2023/04/17	0	0.00	2	25.25	25.25	-2	8,545	-0.02%
2023/04/14	2	25.18	0.2	25.10	25.20	1.9	8,534	0.02%
2023/04/13	1	24.90	1	25.45	25.10	0	8,531	0.00%
2023/04/12	9	25.06	8	25.15	25.30	1	8,487	0.01%
2023/04/10	4	25.63	1	26.00	25.60	3	8,468	0.04%
2023/04/07	0	0.00	3	25.83	25.70	-3	8,480	-0.04%
2023/04/06	1	25.35	13.2	25.59	25.50	-12.2	8,432	-0.14%
2023/03/31	5	24.84	1	24.80	24.75	4	8,349	0.05%
2023/03/30	0	0.00	2	24.50	24.45	-2	8,645	-0.02%
2023/03/28	2	24.38	6	25.02	24.35	-4	8,788	-0.05%
2023/03/27	1	24.40	2	24.48	24.90	-1	8,738	-0.01%
2023/03/24	4	23.95	0.3	24.00	24.00	3.7	8,728	0.04%
2023/03/23	7	23.97	4	23.70	23.75	3	8,719	0.03%
2023/03/22	9	25.48	5	25.74	24.85	4	8,581	0.05%
2023/03/21	0	0.00	2	24.90	24.75	-2	8,388	-0.02%
2023/03/20	3	24.65	9	24.87	24.45	-6	8,336	-0.07%
2023/03/17	6	25.01	11	24.78	24.65	-5	8,284	-0.06%
2023/03/16	5	25.72	5	26.04	25.10	0	8,185	0.00%
2023/03/15	29	26.19	16	26.22	25.90	13	7,998	0.16%
2023/03/14	2	24.78	1	24.50	25.00	1	7,709	0.01%
2023/03/10	4	25.06	6	25.43	25.00	-2	7,522	-0.03%
2023/03/09	1	25.70	0	0.00	25.50	1	7,367	0.01%
2023/03/08	8	25.61	2	25.62	25.65	6	7,310	0.08%
2023/03/07	3	26.60	9	26.52	26.45	-6	7,152	-0.08%
2023/03/06	14	26.62	12	26.77	26.85	2	7,073	0.03%
2023/03/03	11	26.41	18	26.65	27.00	-7	6,800	-0.10%
2023/03/02	10	26.77	429	26.93	26.10	-419	6,399	-6.55%	大賣/鉅額交易
2023/03/01	48	26.32	53	26.25	25.40	-5	5,622	-0.09%
2023/02/24	6	25.04	36	24.98	25.70	-30	4,432	-0.68%
2023/02/23	50	22.65	34	23.22	23.40	16	3,756	0.43%
2023/02/22	0	0.00	3	21.47	21.30	-3	3,407	-0.09%
2023/02/21	1	21.25	1	21.15	21.25	0	3,384	0.00%
2023/02/17	421	20.76	0	0.00	20.75	421	3,466	12.14%	大買/鉅額交易
2023/02/16	0	0.00	27	20.67	20.80	-27	3,472	-0.78%
2023/02/08	0	20.25	0	0.00	20.30	0	3,651	0.00%
2023/01/13	20	19.40	20	19.35	19.35	0	3,647	0.00%
2023/01/03	1	19.65	0	0.00	19.65	1	3,725	0.03%
2022/12/30	10	20.20	1	20.20	20.00	9	3,718	0.24%
2022/12/28	1	20.45	0	0.00	20.50	1	3,731	0.03%
2022/12/27	0	0.00	1	20.90	20.65	-1	3,757	-0.03%
2022/12/26	1	20.15	0	0.00	20.30	1	3,714	0.03%
2022/12/23	1	20.70	4	20.79	20.65	-3	3,703	-0.08%
2022/12/22	6	21.78	73	21.31	21.40	-67	3,650	-1.84%
2022/12/21	26	20.73	6	20.80	20.45	20	3,385	0.59%
2022/12/20	49	21.00	5	20.64	20.10	44	3,388	1.30%
2022/12/19	21	20.95	25	20.04	20.05	-4	3,370	-0.12%
2022/12/16	10	20.84	21	20.56	20.65	-11	3,428	-0.32%
2022/12/15	11	20.45	1	20.35	20.45	10	3,384	0.30%
2022/12/13	11	19.96	0	0.00	20.10	11	3,492	0.31%
2022/12/12	1	19.65	0	0.00	19.65	1	3,499	0.03%
2022/12/06	2	19.30	10	19.90	19.15	-8	3,731	-0.21%
2022/12/05	1	20.00	0	0.00	19.90	1	3,731	0.03%
2022/12/01	1	20.20	0	0.00	20.20	1	3,716	0.03%
2022/11/30	10	20.05	0	0.00	20.10	10	3,679	0.27%
2022/11/29	0	0.00	12	19.82	20.10	-12	3,683	-0.33%
2022/11/28	3	19.60	0	0.00	19.45	3	3,679	0.08%
2022/11/25	3	19.95	0	0.00	19.95	3	3,683	0.08%
2022/11/24	5	19.45	0	0.00	19.45	5	3,637	0.14%
2022/11/23	2	19.10	0	0.00	19.25	2	3,630	0.06%
2022/11/21	1	18.40	0	0.00	18.45	1	3,661	0.03%
2022/11/18	0	0.00	5	18.75	18.45	-5	3,683	-0.14%
2022/11/15	0	0.00	10	19.00	19.00	-10	3,824	-0.26%
2022/11/14	0	0.00	0.4	19.10	19.15	-0.4	4,233	-0.01%
2022/11/09	17	18.50	0	0.00	18.35	17	4,511	0.38%
2022/11/07	1	18.35	8	18.36	18.45	-7	4,462	-0.16%
2022/11/04	7	17.45	7	17.70	17.70	0	4,449	0.00%
2022/11/03	2.2	17.31	0	0.00	17.40	2.2	4,412	0.05%
2022/11/02	2	17.60	0	0.00	17.60	2	4,418	0.05%
2022/11/01	3.1	17.45	0	0.00	17.50	3.1	4,426	0.07%
2022/10/26	0	0.00	3	18.30	18.30	-3	4,565	-0.07%
2022/10/20	0.2	17.81	1	17.80	18.10	-0.8	4,660	-0.02%
2022/10/14	0	0.00	1	18.10	18.65	-1	5,538	-0.02%
2022/10/13	5	17.60	1	17.85	17.45	4	5,626	0.07%
2022/10/12	11	18.65	0	0.00	18.65	11	5,660	0.19%
2022/10/06	0	0.00	21	19.74	19.85	-21	5,659	-0.37%
2022/10/05	6	19.85	1	19.90	19.55	5	5,671	0.09%
2022/10/04	0	0.00	4	18.95	19.25	-4	5,670	-0.07%
2022/09/30	4	18.00	0	0.00	18.20	4	5,638	0.07%
2022/09/29	0	18.60	1	18.60	18.50	-1	5,621	-0.02%
2022/09/28	10	19.71	0	0.00	18.60	10	5,604	0.18%
2022/09/26	1	20.84	1	19.95	19.85	0	5,552	0.00%
2022/09/23	0	0.00	1	21.80	21.30	-1	5,520	-0.02%
2022/09/22	4	21.46	0	0.00	21.20	4	5,439	0.07%
2022/09/21	3	21.52	2	21.93	21.40	1	5,394	0.02%
2022/09/19	6	20.86	1	20.65	20.65	5	5,321	0.09%
2022/09/16	0	0.00	12	21.81	21.85	-12	5,335	-0.22%
2022/09/15	23	21.84	6	21.64	21.75	17	5,368	0.32%
2022/09/14	2	20.65	0	0.00	20.75	2	5,276	0.04%
2022/09/13	0.4	20.60	0	0.00	20.45	0.4	5,284	0.01%
2022/09/06	1	20.25	0	0.00	20.10	1	5,500	0.02%
2022/09/01	4	21.06	0	0.00	20.75	4	5,521	0.07%
2022/08/31	4.2	21.31	2	21.05	21.45	2.2	5,517	0.04%
2022/08/30	0	0.00	2	21.45	21.55	-2	5,504	-0.04%
2022/08/29	3.4	21.46	9	21.60	21.55	-5.6	5,509	-0.10%
2022/08/26	0	0.00	1	23.05	22.90	-1	5,457	-0.02%
2022/08/25	5	23.00	0	0.00	23.00	5	5,442	0.09%
2022/08/23	4	24.44	14	23.66	23.70	-10	5,430	-0.18%
2022/08/22	5	23.33	6	23.20	23.95	-1	5,325	-0.02%
2022/08/19	16	24.74	6	24.35	24.20	10	5,266	0.19%
2022/08/18	6	24.30	13	24.15	24.75	-7	4,912	-0.14%
2022/08/17	0	0.00	1	22.80	22.50	-1	4,621	-0.02%
2022/08/15	0	0.00	8	22.27	22.45	-8	4,882	-0.16%
2022/08/09	1	23.00	0	0.00	23.05	1	5,114	0.02%
2022/08/08	1	22.50	1	22.45	22.95	0	5,174	0.00%
2022/08/05	2	23.08	0	0.00	23.05	2	5,268	0.04%
2022/08/04	1	22.55	0	0.00	22.60	1	5,434	0.02%
2022/08/03	2	23.08	0	0.00	22.95	2	5,635	0.04%
2022/08/02	2	23.15	9	23.12	23.60	-7	5,814	-0.12%
2022/08/01	1	23.30	0	0.00	24.00	1	5,911	0.02%
2022/07/29	7	23.81	1	23.80	23.70	6	6,043	0.10%
2022/07/26	2	24.03	0	0.00	23.60	2	6,987	0.03%
2022/07/25	1	24.90	4	24.64	24.50	-3	7,305	-0.04%
2022/07/22	9	25.71	19	25.31	25.50	-10	7,465	-0.13%
2022/07/21	2	24.85	3	24.85	24.85	-1	7,566	-0.01%
2022/07/20	1	22.00	3	22.63	22.60	-2	7,556	-0.03%
2022/07/19	1	21.65	0	21.30	21.50	1	7,949	0.01%
2022/07/18	0	0.00	2	20.85	20.95	-2	9,460	-0.02%
2022/07/14	1	20.50	1	20.60	20.80	0	11,543	0.00%
2022/07/13	0	0.00	7	20.40	20.55	-7	11,638	-0.06%
2022/07/12	1	20.45	11	20.02	19.75	-10	11,648	-0.09%
2022/07/11	10	21.20	10	21.10	21.20	0	11,721	0.00%
2022/07/05	0.1	19.95	10	20.20	20.45	-9.9	11,756	-0.08%
2022/07/04	10.1	19.80	0	0.00	19.75	10.1	11,744	0.09%
2022/07/01	2	20.50	31	19.44	19.20	-29	11,731	-0.25%
2022/06/30	10	20.65	1	20.95	20.40	9	11,679	0.08%
2022/06/28	1	21.90	0	0.00	21.85	1	11,632	0.01%
2022/06/27	0.1	21.75	0	0.00	21.90	0.1	11,618	0.00%
2022/06/24	11	21.02	10	21.20	20.80	1	11,560	0.01%
2022/06/23	1	20.20	0	0.00	20.25	1	11,530	0.01%
2022/06/20	10.1	21.75	0	0.00	20.85	10.1	11,394	0.09%
2022/06/17	4	22.82	0	0.00	22.60	4	11,316	0.04%
2022/06/16	1	23.50	0	0.00	22.95	1	11,333	0.01%
2022/06/14	1	24.15	1	24.30	24.40	0	11,358	0.00%
2022/06/13	1	24.65	0	0.00	24.50	1	11,431	0.01%
2022/06/10	1	25.65	0	0.00	25.70	1	11,566	0.01%
2022/06/09	0	26.10	0	0.00	26.00	0	11,788	0.00%
2022/06/08	1	26.50	0	0.00	26.55	1	12,167	0.01%
2022/06/02	1	27.00	1	27.35	27.00	0	13,199	0.00%
2022/05/30	2	26.80	1	27.00	27.10	1	13,493	0.01%
2022/05/27	2	26.85	0	0.00	26.85	2	13,520	0.01%
2022/05/26	1	27.10	1	26.90	27.00	0	13,610	0.00%
2022/05/25	2	27.10	25	26.94	26.95	-23	13,824	-0.17%
2022/05/24	1	26.85	0	0.00	27.10	1	13,941	0.01%
2022/05/23	15	27.16	11	27.33	26.85	4	14,091	0.03%
2022/05/20	9	26.53	13	26.28	26.05	-4	13,981	-0.03%
2022/05/19	1	25.70	0	0.00	26.15	1	14,115	0.01%
2022/05/18	0	0.00	1	26.65	26.50	-1	14,198	-0.01%
2022/05/17	3	26.37	0	0.00	26.10	3	14,197	0.02%
2022/05/16	1	26.15	0	0.00	26.70	1	14,172	0.01%
2022/05/13	2	27.00	0	0.00	26.65	2	14,126	0.01%
2022/05/12	2	27.60	0	0.00	26.50	2	14,044	0.01%
2022/05/11	8	28.44	16	28.04	27.90	-8	13,901	-0.06%
2022/05/10	0.1	29.45	1	29.95	29.25	-1	13,714	-0.01%
2022/05/09	12	29.46	14	30.14	29.20	-2	13,542	-0.01%
2022/05/06	8	29.81	20	30.14	30.15	-12	13,483	-0.09%
2022/05/05	29	30.13	22.2	30.35	30.40	6.8	13,386	0.05%
2022/05/04	40.2	30.60	27.4	30.76	30.20	12.8	13,143	0.10%
2022/05/03	23	29.76	9	29.44	29.50	14	12,726	0.11%
2022/04/29	6.4	29.66	18	30.06	30.05	-11.6	12,531	-0.09%
2022/04/28	6	28.33	5	28.48	28.25	1	12,190	0.01%
2022/04/27	19.7	28.47	8	28.32	28.75	11.7	11,951	0.10%
2022/04/26	48	29.57	13.8	29.06	28.40	34.2	11,537	0.30%
2022/04/25	33	30.72	7	31.54	30.50	26	11,187	0.23%
2022/04/22	82.6	32.57	61.1	32.91	33.00	21.5	10,690	0.20%
2022/04/21	22.5	30.94	58	31.65	31.95	-35.5	9,153	-0.39%
2022/04/20	33	29.58	54	30.41	29.20	-21	8,103	-0.26%
2022/04/19	4	28.26	3	28.33	28.15	1	7,118	0.01%
2022/04/15	0	0.00	5	27.66	27.75	-5	7,025	-0.07%
2022/04/14	0	0.00	1	27.25	27.30	-1	6,965	-0.01%
2022/04/12	0	0.00	3	26.00	25.90	-3	6,961	-0.04%
2022/04/08	1	27.20	0	0.00	26.90	1	6,999	0.01%
2022/04/07	1	26.90	16	27.02	26.50	-15	7,039	-0.21%
2022/04/06	1	27.35	0	0.00	27.30	1	7,050	0.01%
2022/03/30	0	0.00	5	27.95	27.95	-5	7,259	-0.07%
2022/03/29	0	0.00	1	28.15	27.90	-1	7,322	-0.01%
2022/03/25	2	27.80	0	0.00	27.85	2	7,742	0.03%
2022/03/24	0	0.00	0	28.60	28.55	0	7,738	0.00%
2022/03/23	1	28.75	0	28.90	28.75	1	7,841	0.01%
2022/03/22	0	0.00	10	28.65	28.60	-10	7,898	-0.13%
2022/03/21	0	0.00	2	28.75	28.95	-2	8,006	-0.02%
2022/03/17	10	27.75	2	27.93	28.25	8	8,065	0.10%
2022/03/16	1	27.70	5	27.50	27.50	-4	8,091	-0.05%
2022/03/15	3	27.83	0	0.00	27.40	3	8,137	0.04%
2022/03/14	7	29.19	1	29.95	28.80	6	8,432	0.07%
2022/03/11	10	29.49	1	29.60	29.60	9	8,444	0.11%
2022/03/10	46	30.10	24	30.39	30.00	22	8,269	0.27%
2022/03/09	2	27.78	4	27.70	28.15	-2	7,648	-0.03%
2022/03/08	2	27.46	2	27.50	26.90	0	7,804	0.00%
2022/03/07	2	27.80	11	28.01	28.00	-9	7,813	-0.12%
2022/03/04	0	0.00	1	28.95	28.40	-1	7,872	-0.01%
2022/03/02	0	0.00	1	27.95	27.85	-1	7,971	-0.01%
2022/03/01	0	0.00	15	28.20	28.15	-15	8,153	-0.18%
2022/02/25	3	28.37	2	28.88	28.20	1	8,264	0.01%
2022/02/24	16.1	28.41	3	28.17	27.30	13.1	8,173	0.16%
2022/02/23	2	28.68	33	28.28	28.15	-31	8,174	-0.38%
2022/02/22	3	28.13	3	28.22	27.50	0	8,051	0.00%
2022/02/21	3	28.47	6	28.71	28.20	-3	8,013	-0.04%
2022/02/18	46	28.01	1	28.00	28.00	45	7,872	0.57%
2022/02/17	0	0.00	2	27.35	27.35	-2	7,886	-0.03%
2022/02/15	0	0.00	1	27.15	26.70	-1	8,035	-0.01%
2022/02/14	2	26.53	2	26.73	26.50	0	8,213	0.00%
2022/02/11	1	27.00	1	27.00	27.00	0	8,362	0.00%
2022/02/10	2	26.83	4	26.90	26.90	-2	8,711	-0.02%
2022/02/09	2	26.48	4	26.64	26.70	-2	8,825	-0.02%
2022/02/08	1	25.80	2	25.98	26.40	-1	8,857	-0.01%
2022/02/07	2	25.63	1	25.20	25.70	1	8,953	0.01%
2022/01/26	4	24.58	1	24.65	24.55	3	9,350	0.03%
2022/01/25	1	24.30	1	24.50	24.05	0	9,484	0.00%
2022/01/24	1	24.50	1	25.05	25.15	0	9,524	0.00%
2022/01/21	5	25.56	4	25.68	25.25	1	9,680	0.01%
2022/01/20	2	26.25	16	26.10	26.45	-14	9,740	-0.14%
2022/01/19	1	26.79	17	26.39	26.30	-16	9,896	-0.16%
2022/01/18	0	0.00	1	27.50	26.95	-1	10,071	-0.01%
2022/01/17	1	26.95	0	0.00	27.15	1	10,344	0.01%
2022/01/13	2	27.30	11	27.15	27.10	-9	10,729	-0.08%
2022/01/12	1	27.30	10	27.40	27.25	-9	10,847	-0.08%
2022/01/11	1	27.85	1	28.10	27.75	0	10,983	0.00%
2022/01/10	2	28.00	1	28.25	27.80	1	11,386	0.01%
2022/01/07	3	28.31	1	28.60	27.95	2	11,551	0.02%
2022/01/06	1	28.85	1	29.15	28.75	0	11,917	0.00%
2022/01/05	3	29.08	1	29.45	28.90	2	12,229	0.02%
2022/01/04	0	0.00	13	29.37	29.35	-13	12,557	-0.10%
2022/01/03	3	28.83	0	0.00	29.00	3	13,097	0.02%
2021/12/30	14	29.27	0	0.00	29.20	14	13,938	0.10%
2021/12/29	0	0.00	2	29.65	29.50	-2	14,225	-0.01%
2021/12/28	0	0.00	1	29.90	29.25	-1	14,596	-0.01%
2021/12/27	3	29.32	1	29.30	29.25	2	15,436	0.01%
2021/12/24	0.3	29.79	13	29.63	29.55	-12.7	16,233	-0.08%
2021/12/23	1	30.20	0	0.00	30.00	1	17,091	0.01%
2021/12/22	1	30.85	85	30.80	30.60	-84	17,714	-0.47%
2021/12/21	19	30.86	14	30.75	31.35	5	17,683	0.03%
2021/12/20	20	29.90	6	30.08	29.75	14	17,477	0.08%
2021/12/17	85	30.10	54	30.01	29.95	31	17,573	0.18%
2021/12/16	2	29.58	0	0.00	29.60	2	17,526	0.01%
2021/12/15	1	29.25	153	29.01	29.75	-152	17,501	-0.87%	大賣/鉅額交易
2021/12/14	6	29.49	0	0.00	29.00	6	17,464	0.03%
2021/12/13	4	30.01	6	30.58	30.55	-2	17,450	-0.01%
2021/12/09	0	0.00	5	30.89	31.10	-5	17,714	-0.03%
2021/12/08	9	31.86	8	31.48	31.20	1	17,835	0.01%
2021/12/07	1	30.50	6	30.30	30.95	-5	17,465	-0.03%
2021/12/06	0	0.00	6	29.89	30.05	-6	17,332	-0.03%
2021/12/03	7	29.21	4	29.65	28.80	3	17,262	0.02%
2021/12/02	7	29.28	25	29.29	29.40	-18	17,458	-0.10%
2021/12/01	2	28.48	0	0.00	28.65	2	17,372	0.01%
2021/11/30	0	0.00	7	28.62	29.00	-7	17,498	-0.04%
2021/11/29	7	27.19	7	27.92	27.15	0	17,572	0.00%
2021/11/26	29	27.97	2	28.73	27.40	27	17,809	0.15%
2021/11/25	8	29.08	403	28.82	28.85	-395	17,935	-2.20%	大賣/鉅額交易
2021/11/24	405	29.44	192	29.01	30.05	213	18,295	1.16%	大買/大賣/鉅額交易
2021/11/23	491	29.33	312	28.51	28.70	179	18,414	0.97%	大買/大賣/鉅額交易
2021/11/22	4	27.79	7	28.13	28.00	-3	19,057	-0.02%
2021/11/19	12	28.02	9	28.49	27.70	3	20,488	0.01%
2021/11/18	2	28.73	3	28.93	28.55	-1	22,165	0.00%
2021/11/17	11	28.39	1	28.35	28.35	10	22,237	0.04%
2021/11/16	0	0.00	2	29.20	29.50	-2	22,449	-0.01%
2021/11/15	6	28.80	0	0.00	28.55	6	22,949	0.03%
2021/11/12	0	0.00	4	29.28	29.20	-4	23,397	-0.02%
2021/11/11	1	29.85	7	29.21	29.30	-6	23,441	-0.03%
2021/11/10	14	30.12	13	29.83	29.60	1	23,428	0.00%
2021/11/09	9	29.86	9	30.06	30.00	0	23,447	0.00%
2021/11/08	12	29.37	6	29.10	29.70	6	23,286	0.03%
2021/11/05	5	28.25	3	28.13	28.40	2	23,459	0.01%
2021/11/04	16	28.78	8	28.92	28.35	8	23,601	0.03%
2021/11/03	22	29.18	12	28.74	28.60	10	23,613	0.04%
2021/11/02	6	28.19	14	28.28	28.15	-8	23,632	-0.03%
2021/11/01	6	27.82	9	27.93	27.80	-3	23,536	-0.01%
2021/10/29	21	27.58	19	27.64	27.70	2	23,490	0.01%
2021/10/28	12	27.55	9	27.49	27.40	3	23,422	0.01%
2021/10/27	9	27.72	11	27.84	27.50	-2	23,567	-0.01%
2021/10/26	2	28.33	12	27.91	28.85	-10	24,010	-0.04%
2021/10/25	3	26.98	8	28.11	28.05	-5	24,425	-0.02%
2021/10/22	4.1	27.97	10	27.75	27.40	-5.9	24,559	-0.02%
2021/10/21	2	29.00	8	29.36	29.00	-6	24,781	-0.02%
2021/10/20	8	29.13	4	29.30	28.85	4	24,809	0.02%
2021/10/19	13	29.30	9	29.29	29.15	4	25,173	0.02%
2021/10/18	33	28.50	47	29.05	29.20	-14	25,495	-0.05%
2021/10/15	9	30.78	9	30.86	30.70	0	25,478	0.00%
2021/10/14	30	31.50	28	31.37	30.90	2	25,577	0.01%
2021/10/13	16	33.50	14	33.37	31.90	2	25,525	0.01%
2021/10/12	20	34.58	23	34.29	33.65	-3	26,659	-0.01%
2021/10/08	49	36.56	46	36.79	36.25	3	27,292	0.01%
2021/10/07	56	36.39	69	36.50	36.40	-13	27,775	-0.05%
2021/10/06	27	35.11	18.4	35.14	34.00	8.6	27,723	0.03%
2021/10/05	27	35.50	9	35.65	35.95	18	28,502	0.06%
2021/10/04	36	35.99	38	35.82	36.50	-2	28,379	-0.01%
2021/10/01	52	36.66	14.3	37.34	35.90	37.7	27,858	0.14%
2021/09/30	40	37.59	50	38.95	39.85	-10	27,282	-0.04%
2021/09/29	18	37.19	25	37.41	36.25	-7	26,780	-0.03%
2021/09/28	103	35.79	1	35.45	35.50	102	26,681	0.38%	大買/鉅額交易
2021/09/27	1	36.50	0	0.00	36.50	1	26,967	0.00%
2021/09/24	3	36.92	2	37.20	37.05	1	27,389	0.00%
2021/09/23	0	0.00	2	36.50	36.00	-2	27,895	-0.01%
2021/09/22	2	35.43	0	0.00	35.45	2	28,899	0.01%
2021/09/16	1	36.80	1	36.20	36.10	0	29,676	0.00%
2021/09/15	0	0.00	1	37.25	37.05	-1	31,292	0.00%
2021/09/14	8	38.08	7	37.84	37.00	1	33,519	0.00%
2021/09/13	7	37.38	5	37.31	37.20	2	34,893	0.01%
2021/09/10	3	35.55	1	36.10	35.85	2	35,042	0.01%
2021/09/09	12	35.64	7	35.59	35.30	5	35,802	0.01%
2021/09/08	15	36.26	12	36.08	36.20	3	36,746	0.01%
2021/09/07	18	36.94	22	37.26	36.35	-4	37,562	-0.01%
2021/09/06	4	36.49	6	36.99	35.80	-2	38,023	-0.01%
2021/09/03	17	37.96	11	38.19	37.70	6	38,313	0.02%
2021/09/02	14	38.77	14	38.99	38.90	0	38,214	0.00%
2021/09/01	7	38.64	10	38.93	38.50	-3	38,146	-0.01%
2021/08/31	11	40.94	0	0.00	40.40	11	38,165	0.03%
2021/08/30	17	42.39	13	42.36	41.60	4	38,191	0.01%
2021/08/27	16	41.69	19	41.72	41.00	-3	37,861	-0.01%
2021/08/26	23	43.38	19	43.36	42.75	4	37,985	0.01%
2021/08/25	37	42.35	19	41.98	43.10	18	38,102	0.05%
2021/08/24	32.1	41.32	29	42.29	43.25	3.1	36,942	0.01%
2021/08/23	3	38.15	16	39.33	39.35	-13	35,626	-0.04%
2021/08/20	5	35.65	14	35.29	35.80	-9	35,917	-0.03%
2021/08/19	66	35.74	28	36.47	34.50	38	36,090	0.11%
2021/08/18	23	35.54	10	35.10	35.70	13	35,873	0.04%
2021/08/17	14	34.24	14	34.71	33.10	0	36,218	0.00%
2021/08/16	9	34.37	5	34.28	33.95	4	37,250	0.01%
2021/08/13	20	35.96	24	36.16	34.90	-4	37,687	-0.01%
2021/08/12	22	35.64	43	35.74	35.95	-21	37,874	-0.06%
2021/08/11	22.1	35.48	14	35.46	35.40	8.1	38,208	0.02%
2021/08/10	35	38.42	30	38.48	37.10	5	38,133	0.01%
2021/08/09	17	38.65	5	38.45	38.20	12	38,463	0.03%
2021/08/06	44	39.45	146.1	38.96	38.25	-102.1	38,865	-0.26%	大賣/鉅額交易
2021/08/05	5	37.86	106	37.79	37.55	-101	38,783	-0.26%	大賣/鉅額交易
2021/08/04	6.1	38.56	6	38.63	38.50	0.1	39,050	0.00%
2021/08/03	23	38.79	48	38.82	38.25	-25	40,143	-0.06%
2021/08/02	70	38.95	327	39.15	38.90	-257	40,483	-0.63%	大賣/鉅額交易
2021/07/30	22	39.99	21	40.13	38.40	1	40,492	0.00%
2021/07/29	47	40.54	31	39.75	41.90	16	40,012	0.04%
2021/07/28	76	38.31	14	38.22	38.20	62	39,583	0.16%
2021/07/27	66	38.53	78	38.34	37.65	-12	39,417	-0.03%
2021/07/26	47	39.55	45	39.71	38.60	2	39,346	0.01%
2021/07/23	21	40.68	16	40.84	40.30	5	39,342	0.01%
2021/07/22	123	39.00	14	39.11	39.90	109	39,101	0.28%	大買/鉅額交易
2021/07/21	183	40.02	68	39.85	38.75	115	38,911	0.30%	大買/鉅額交易
2021/07/20	15.2	42.00	9	41.54	41.35	6.2	38,951	0.02%
2021/07/19	32	44.53	15	44.52	43.75	17	40,114	0.04%
2021/07/16	104	47.49	94	46.99	44.85	10	41,146	0.02%	大買/
2021/07/15	61	44.62	64	45.11	46.40	-3	41,185	-0.01%
2021/07/14	474	43.11	196	43.50	42.20	278	42,389	0.66%	大買/大賣/鉅額交易
2021/07/13	53	44.27	66	43.89	43.00	-13	42,183	-0.03%
2021/07/12	82	48.62	79	47.88	46.40	3	42,060	0.01%
2021/07/09	14	49.35	8	49.14	49.00	6	41,030	0.01%
2021/07/08	14	48.71	21	49.74	50.90	-7	41,077	-0.02%
2021/07/07	10	48.59	1	49.00	46.35	9	40,963	0.02%
2021/07/06	8	47.65	9	47.81	47.70	-1	40,853	0.00%
2021/07/05	39.5	49.50	10	49.28	49.00	29.5	40,576	0.07%
2021/07/02	19.5	54.45	32.1	54.99	54.00	-12.6	40,090	-0.03%
2021/07/01	46.2	56.80	305.2	55.66	56.50	-259	39,808	-0.65%	大賣/鉅額交易
2021/06/30	38.5	52.43	15	51.90	53.90	23.5	39,398	0.06%
2021/06/29	43	52.41	18	50.43	51.90	25	38,902	0.06%
2021/06/28	38	48.64	12.5	48.95	49.90	25.5	38,022	0.07%
2021/06/25	0	0.00	6.7	45.40	45.40	-6.7	37,521	-0.02%
2021/06/24	20	39.04	61.3	40.44	41.30	-41.3	37,242	-0.11%
2021/06/23	53.6	38.01	63	37.87	37.55	-9.5	35,612	-0.03%
2021/06/22	25	39.43	32.1	39.28	39.90	-7.1	33,373	-0.02%
2021/06/21	6	36.30	3	36.30	36.30	3	31,830	0.01%
2021/06/18	11	31.07	42.2	32.83	33.00	-31.2	31,713	-0.10%
2021/06/17	38	29.53	30	29.43	30.00	8	31,502	0.03%
2021/06/16	18	29.14	2,632	29.73	28.50	-2,614	30,980	-8.44%	大賣/鉅額交易
2021/06/15	3,328.2	29.10	718	29.28	29.45	2,610.2	30,498	8.56%	大買/大賣/鉅額交易
2021/06/11	7	27.49	5	27.63	27.25	2	29,919	0.01%
2021/06/09	61	26.39	1	26.10	26.20	60	31,097	0.19%
2021/06/08	10	27.02	9	27.32	26.80	1	30,947	0.00%
2021/06/07	18	26.17	2	26.48	26.20	16	30,768	0.05%
2021/06/04	2	28.20	3	28.37	27.20	-1	30,468	0.00%
2021/06/03	41	28.52	24	28.76	28.75	17	30,316	0.06%
2021/06/02	95	28.02	59	28.18	28.75	36	30,021	0.12%
2021/06/01	9	27.43	75.2	27.42	27.60	-66.2	29,193	-0.23%
2021/05/31	39	26.53	7	26.92	26.20	32	28,839	0.11%
2021/05/28	9	26.17	5	26.39	26.50	4	28,437	0.01%
2021/05/27	52	26.32	9	26.06	25.70	43	28,111	0.15%
2021/05/26	29	26.26	33	26.02	26.05	-4	27,653	-0.01%
2021/05/25	70	27.05	79	26.92	26.20	-9	27,292	-0.03%
2021/05/24	95	26.59	251	26.28	26.75	-156	26,502	-0.59%	大賣/鉅額交易
2021/05/21	187	24.06	14	24.50	25.10	173	25,387	0.68%	大買/鉅額交易
2021/05/20	2	24.15	2	23.85	23.45	0	24,952	0.00%
2021/05/19	53	24.26	118	24.39	24.65	-65	25,004	-0.26%	大賣/
2021/05/18	3	22.68	38	23.50	23.55	-35	24,640	-0.14%
2021/05/17	113	22.13	13	21.61	21.45	100	24,438	0.41%	大買/
2021/05/14	23	24.14	52	23.41	23.30	-29	23,925	-0.12%
2021/05/13	6	26.11	4	25.99	25.85	2	23,349	0.01%
2021/05/12	2	30.53	16	28.98	28.70	-14	22,988	-0.06%
2021/05/11	51	33.14	37	33.59	31.85	14	22,719	0.06%
2021/05/10	10	33.78	30	33.05	35.00	-20	21,623	-0.09%
2021/05/07	38	32.17	66	30.60	33.10	-28	21,216	-0.13%
2021/05/06	19	30.31	0	0.00	30.10	19	20,974	0.09%
2021/05/05	14	29.57	5	30.17	30.05	9	20,872	0.04%
2021/05/04	52	30.03	9	30.02	29.95	43	20,732	0.21%
2021/05/03	36	34.39	35	34.36	33.25	1	20,590	0.00%
2021/04/29	2	32.18	5.1	32.07	32.50	-3.1	20,313	-0.02%
2021/04/28	18	32.25	16	32.17	31.85	2	20,265	0.01%
2021/04/27	48	33.79	8	33.64	33.20	40	20,165	0.20%
2021/04/26	39.2	33.29	6.1	32.49	33.50	33.1	19,984	0.17%
2021/04/23	47	32.59	185	31.58	31.20	-138	19,692	-0.70%	大賣/鉅額交易
2021/04/22	53	32.43	109	32.54	33.00	-56	18,534	-0.30%	大賣/
2021/04/21	62	30.85	18.1	31.18	31.25	43.9	17,455	0.25%
2021/04/20	131	28.26	40	28.05	28.45	91	16,089	0.57%	大買/
2021/04/19	70	24.40	26	25.31	25.90	44	14,151	0.31%
2021/04/16	16	23.14	21	23.10	23.55	-5	13,651	-0.04%
2021/04/15	3	22.00	0	0.00	21.95	3	13,176	0.02%
2021/04/14	9	22.14	3	22.35	21.75	6	13,512	0.04%
2021/04/13	4	22.26	14	21.88	21.65	-10	13,634	-0.07%
2021/04/12	2	21.78	4	21.85	21.50	-2	13,664	-0.01%
2021/04/09	6	21.43	4.8	21.08	21.20	1.2	14,108	0.01%
2021/04/08	10	21.90	0	21.85	21.85	10	14,351	0.07%
2021/04/07	3	21.83	3	21.80	21.85	0	14,772	0.00%
2021/04/06	1	21.90	4	21.75	21.90	-3	16,249	-0.02%
2021/04/01	1	21.80	0	0.00	21.75	1	17,038	0.01%
2021/03/31	4	21.60	0	0.00	21.90	4	17,566	0.02%
2021/03/30	2	21.40	2	21.15	21.15	0	17,631	0.00%
2021/03/29	2	21.35	2	21.50	21.50	0	18,039	0.00%
2021/03/26	0	0.00	3	20.90	21.30	-3	19,605	-0.02%
2021/03/25	0	0.00	12	20.74	20.65	-12	20,652	-0.06%
2021/03/24	11	21.17	5	21.48	21.25	6	21,196	0.03%
2021/03/23	12	22.58	1	21.80	21.80	11	21,080	0.05%
2021/03/22	12	23.14	12	23.29	23.00	0	20,831	0.00%
2021/03/19	44	22.87	4	22.98	22.50	40	20,375	0.20%
2021/03/18	3	22.33	6	22.95	22.55	-3	20,022	-0.01%
2021/03/17	4	21.78	0	0.00	21.85	4	19,727	0.02%
2021/03/16	51	22.71	47	22.71	22.60	4	19,870	0.02%
2021/03/15	12	21.33	22	21.24	22.00	-10	19,908	-0.05%
2021/03/12	3	19.95	29	19.89	20.00	-26	19,489	-0.13%
2021/03/11	41	20.05	21	20.23	19.95	20	19,577	0.10%
2021/03/10	2	19.80	6	19.94	19.95	-4	19,392	-0.02%
2021/03/09	1	20.00	0	0.00	19.95	1	19,393	0.01%
2021/03/08	6	20.23	14	20.22	19.55	-8	19,297	-0.04%
2021/03/05	21	20.22	9	19.91	19.65	12	19,139	0.06%
2021/03/04	2	20.08	10	19.95	20.00	-8	19,102	-0.04%
2021/03/03	2	19.50	13	19.86	20.00	-11	19,161	-0.06%
2021/03/02	8	19.88	10	19.55	19.55	-2	19,315	-0.01%
2021/02/26	1	19.90	9	19.86	20.00	-8	19,310	-0.04%
2021/02/25	32	20.01	7	20.00	20.00	25	19,285	0.13%
2021/02/24	9	19.99	3	20.07	19.50	6	19,241	0.03%
2021/02/23	3	20.05	0	0.00	20.05	3	19,172	0.02%
2021/02/22	3	20.25	5	20.26	20.25	-2	19,128	-0.01%
2021/02/19	46	19.95	2	20.13	20.00	44	18,983	0.23%
2021/02/18	10	19.30	27	19.57	19.80	-17	18,564	-0.09%
2021/02/17	0	0.00	4	17.88	18.00	-4	18,364	-0.02%
2021/02/05	11	17.39	0	0.00	17.35	11	18,366	0.06%
2021/02/04	9	17.67	30	17.55	17.65	-21	18,504	-0.11%
2021/02/03	1	17.70	0.1	17.75	17.65	0.9	18,522	0.00%
2021/02/02	35	18.15	8	18.00	17.90	27	18,517	0.15%
2021/02/01	0	0.00	10	17.46	17.60	-10	18,467	-0.05%
2021/01/29	14	18.59	10	18.14	17.60	4	18,405	0.02%
2021/01/28	3	18.62	2	18.65	18.55	1	18,313	0.01%
2021/01/26	0	0.00	20	18.72	18.75	-20	18,212	-0.11%
2021/01/25	0	0.00	2	19.30	19.00	-2	18,154	-0.01%
2021/01/22	0	0.00	1	19.10	18.95	-1	18,049	-0.01%
2021/01/21	3	18.50	2	18.70	18.25	1	17,920	0.01%
2021/01/20	27	18.68	25	18.15	18.05	2	17,762	0.01%
2021/01/19	3	19.37	1	20.00	19.30	2	17,600	0.01%
2021/01/18	0	0.00	14	19.01	19.55	-14	17,527	-0.08%
2021/01/15	26	19.88	22	19.75	19.80	4	17,371	0.02%
2021/01/14	4	21.19	7	21.06	20.95	-3	17,105	-0.02%
2021/01/13	0	0.00	12	21.06	20.60	-12	16,799	-0.07%
2021/01/12	16	20.70	3	20.50	20.60	13	16,661	0.08%
2021/01/11	13	21.47	23	21.75	21.75	-10	16,399	-0.06%
2021/01/08	19	20.88	8	20.76	20.60	11	16,071	0.07%
2021/01/07	13	20.88	43	20.38	20.65	-30	15,843	-0.19%
2021/01/06	18	21.81	47	22.13	21.10	-29	15,420	-0.19%
2021/01/05	23	22.70	13	22.56	22.85	10	14,979	0.07%
2021/01/04	56	23.37	35	23.40	23.35	21	14,715	0.14%
2020/12/31	141	22.71	138	22.68	22.70	3	14,154	0.02%	大買/大賣/
2020/12/30	88	22.63	93	22.38	22.50	-5	13,819	-0.04%
2020/12/29	230	23.64	214	23.45	23.40	16	13,373	0.12%	大買/大賣/
2020/12/28	59	21.92	34	22.15	22.95	25	11,946	0.21%
2020/12/25	57	20.76	102	20.70	20.90	-45	11,038	-0.41%	大賣/
2020/12/24	46	19.90	53	19.93	19.80	-7	10,507	-0.07%
2020/12/23	46	19.48	39	19.98	20.00	7	10,363	0.07%
2020/12/22	170	20.79	206	20.63	19.80	-36	9,933	-0.36%	大買/大賣/
2020/12/21	37	19.91	105	19.57	20.45	-68	8,294	-0.82%	大賣/
2020/12/18	106	18.39	11	18.42	18.60	95	7,201	1.32%	大買/
2020/12/16	0	0.00	4	17.41	17.50	-4	6,504	-0.06%
2020/12/15	8	17.34	4	17.88	17.35	4	6,431	0.06%
2020/12/14	16	17.44	4	17.36	17.55	12	6,229	0.19%
2020/12/11	8	16.68	0	0.00	16.75	8	6,034	0.13%
2020/12/10	14	17.60	2.3	17.23	17.35	11.7	5,814	0.20%
2020/12/09	107	18.17	23	18.64	18.60	84	5,442	1.54%	大買/
2020/12/08	16	17.08	24	17.71	17.85	-8	4,384	-0.18%
2020/12/07	6	16.15	24	16.20	16.25	-18	4,114	-0.44%
2020/12/04	10	15.77	0	0.00	15.70	10	3,990	0.25%
2020/12/03	0	0.00	1	15.75	15.70	-1	4,051	-0.02%
2020/12/02	0	0.00	2	15.70	15.70	-2	4,129	-0.05%
2020/11/27	1	15.90	27	15.63	15.75	-26	4,077	-0.64%
2020/11/26	2	15.75	15	15.89	16.00	-13	4,002	-0.32%
2020/11/25	47	15.41	36	15.40	15.25	11	3,984	0.28%
2020/11/24	10	15.20	4	15.25	15.20	6	3,900	0.15%
2020/11/23	10	15.15	37	15.15	15.15	-27	3,966	-0.68%
2020/11/20	0	0.00	3	15.10	15.10	-3	4,084	-0.07%
2020/11/19	0	0.00	4	15.20	15.15	-4	4,097	-0.10%
2020/11/18	38	15.20	2	15.05	15.10	36	4,045	0.89%
2020/11/17	0	0.00	3	14.80	14.90	-3	3,994	-0.08%
2020/11/16	0	0.00	43	14.86	14.85	-43	4,010	-1.07%
2020/11/13	0	0.00	1	15.10	14.85	-1	4,027	-0.02%
2020/11/12	0	0.00	2	15.20	15.25	-2	3,957	-0.05%
2020/11/09	45	14.64	2	14.35	14.40	43	3,846	1.12%
2020/11/03	1	14.20	13	14.24	14.20	-12	3,909	-0.31%
2020/11/02	0	0.00	5	14.20	14.15	-5	3,916	-0.13%
2020/10/30	4	14.26	0	0.00	14.25	4	3,916	0.10%
2020/10/29	10	14.30	0	0.00	14.40	10	3,889	0.26%
2020/10/26	0	0.00	1	14.95	14.90	-1	3,868	-0.03%
2020/10/22	2	14.30	0	0.00	14.70	2	3,813	0.05%
2020/10/21	0	0.00	1	14.40	14.45	-1	3,781	-0.03%
2020/10/20	2	14.30	0	0.00	14.35	2	3,769	0.05%
2020/10/19	1	14.30	0	0.00	14.35	1	3,753	0.03%
2020/10/16	1	14.40	0	0.00	14.30	1	3,758	0.03%
2020/10/15	1	14.40	0	0.00	14.50	1	3,723	0.03%
2020/10/14	3	14.50	0	0.00	14.60	3	3,707	0.08%
2020/10/13	0	0.00	3	14.80	14.85	-3	3,684	-0.08%
2020/10/12	17	14.73	0	0.00	14.60	17	3,660	0.46%
2020/10/08	15	15.23	20	15.05	15.15	-5	3,595	-0.14%
2020/10/07	10	15.60	0	0.00	15.40	10	3,535	0.28%
2020/10/06	13	15.80	0	0.00	15.65	13	3,463	0.38%
2020/09/29	20	15.25	1	15.60	15.25	19	3,255	0.58%
2020/09/28	0	0.00	3	15.30	15.15	-3	3,157	-0.10%
2020/09/25	2	14.30	2	14.45	14.15	0	3,044	0.00%
2020/09/21	2	14.55	0	0.00	14.55	2	2,958	0.07%
2020/09/16	1	14.80	0	0.00	14.95	1	2,952	0.03%
2020/09/15	0	0.00	17	14.85	14.95	-17	2,959	-0.57%
2020/09/11	0	0.00	1	14.80	14.55	-1	3,156	-0.03%
2020/09/09	10	15.40	2	15.30	15.40	8	3,004	0.27%
2020/09/07	0	0.00	12	15.54	15.60	-12	2,894	-0.41%
2020/09/04	3	15.18	0	0.00	15.25	3	2,783	0.11%
2020/09/02	5	15.49	3	15.25	15.30	2	2,782	0.07%
2020/09/01	9	15.50	0	0.00	15.55	9	2,750	0.33%
2020/08/31	47	15.83	20	15.90	15.95	27	2,710	1.00%
2020/08/28	1	15.65	0	0.00	15.45	1	2,505	0.04%
2020/08/27	5	15.63	0	0.00	15.55	5	2,475	0.20%
2020/08/26	5	16.12	1	16.15	16.25	4	2,362	0.17%
2020/08/24	3	14.83	0	0.00	14.90	3	2,136	0.14%
2020/08/19	8	15.38	0	0.00	15.25	8	2,088	0.38%
2020/08/17	0	0.00	1.1	15.50	15.55	-1.1	2,034	-0.05%
2020/08/13	0	0.00	9	14.75	14.75	-9	1,899	-0.47%
2020/08/11	5	14.80	0	0.00	14.60	5	1,880	0.27%
2020/07/23	2	14.25	0	0.00	14.25	2	1,953	0.10%
2020/07/21	0	0.00	3.1	14.50	14.45	-3.1	1,990	-0.16%
2020/07/17	2	14.35	0	0.00	14.35	2	2,079	0.10%
2020/07/16	40	14.50	0	0.00	14.45	40	2,285	1.75%
2020/07/10	1	14.60	0	0.00	14.70	1	2,365	0.04%
2020/07/09	1	15.05	0	0.00	14.95	1	2,360	0.04%
2020/07/08	5	15.34	0	0.00	15.30	5	2,336	0.21%
2020/07/06	2	15.60	0	0.00	15.70	2	2,280	0.09%
2020/07/01	0	0.00	1	15.30	15.30	-1	2,318	-0.04%
2020/06/19	2	15.33	0	0.00	15.50	2	2,397	0.08%
2020/06/18	0	0.00	2	15.50	15.55	-2	2,268	-0.09%
2020/06/17	0	0.00	0.1	15.00	14.95	-0.1	2,169	0.00%
2020/06/15	1	14.50	0	0.00	14.30	1	2,200	0.05%
2020/06/12	0	0.00	1	14.30	14.35	-1	2,217	-0.05%
2020/06/11	0	0.00	1	14.65	14.60	-1	2,309	-0.04%
2020/06/10	1	14.95	0	0.00	15.05	1	2,298	0.04%
2020/06/09	1	14.80	0	0.00	14.80	1	2,317	0.04%
2020/06/08	0	0.00	4	14.65	14.70	-4	2,325	-0.17%
2020/06/04	4	14.40	0	0.00	14.40	4	2,317	0.17%
2020/05/20	0	0.00	0	13.95	13.95	0	2,306	0.00%
2020/05/13	0	0.00	1	14.30	14.50	-1	2,274	-0.04%
2020/05/11	0	0.00	2	14.80	14.70	-2	2,299	-0.09%
2020/05/07	0	0.00	1	14.50	14.60	-1	2,260	-0.04%
2020/04/30	0	0.00	2	14.80	14.80	-2	2,271	-0.09%
2020/04/29	2	14.80	10	15.00	14.95	-8	2,330	-0.34%
2020/04/22	1	14.10	0	0.00	14.20	1	2,242	0.04%
2020/04/17	5	13.75	0	0.00	13.45	5	2,012	0.25%
2020/04/14	0	0.00	1	12.75	13.00	-1	1,937	-0.05%
2020/04/13	1	12.60	0	0.00	12.50	1	1,923	0.05%
2020/04/10	0	0.00	1	12.65	12.70	-1	1,924	-0.05%
2020/04/08	0	0.00	4	12.15	12.10	-4	1,895	-0.21%
2020/04/07	0	0.00	8	12.10	12.10	-8	1,880	-0.43%
2020/04/06	8	12.01	1	11.75	12.10	7	1,839	0.38%
2020/04/01	0	0.00	1	11.65	12.00	-1	1,811	-0.06%
2020/03/31	0	0.00	1	11.20	11.20	-1	1,756	-0.06%
2020/03/30	4	10.98	0	0.00	11.00	4	1,745	0.23%
2020/03/24	1	10.10	1	10.25	10.25	0	1,738	0.00%
2020/03/23	2	9.55	0	0.00	9.81	2	1,737	0.12%
2020/03/20	0	0.00	1	10.20	10.05	-1	1,743	-0.06%
2020/03/13	0	0.00	4	11.40	11.85	-4	1,578	-0.25%
2020/03/10	0	0.00	2	12.73	12.90	-2	1,451	-0.14%
2020/03/03	1	13.40	0	0.00	13.50	1	1,383	0.07%
2020/02/21	1	14.00	0	0.00	14.00	1	1,382	0.07%
2020/02/20	1	14.20	0	0.00	14.10	1	1,396	0.07%
2020/02/19	0	0.00	1	14.20	14.15	-1	1,406	-0.07%
2020/02/17	2	13.80	4	13.75	13.75	-2	1,394	-0.14%
2020/02/10	0	0.00	5	13.30	13.25	-5	1,378	-0.36%
2020/02/07	5	13.55	0	0.00	13.50	5	1,374	0.36%
2020/02/05	0	0.00	2	13.30	13.30	-2	1,375	-0.15%
2020/02/04	0	0.00	9	13.57	13.60	-9	1,348	-0.67%
2020/02/03	9	13.41	7	13.64	13.50	2	1,325	0.15%
2020/01/30	6	15.38	5.2	15.00	14.85	0.9	1,202	0.07%
2020/01/20	0	0.00	2	15.85	15.85	-2	1,188	-0.17%
2020/01/17	1	15.80	0	0.00	15.85	1	1,180	0.08%
2020/01/15	2	15.75	0	0.00	15.85	2	1,171	0.17%
2020/01/06	0	0.00	2	16.80	16.60	-2	1,360	-0.15%
2020/01/02	1	16.90	0	0.00	16.90	1	1,392	0.07%
2019/12/31	0	0.00	20	16.70	16.85	-20	1,400	-1.43%
2019/12/27	6	16.85	0	0.00	16.80	6	1,387	0.43%
2019/12/24	1	17.00	0	0.00	16.85	1	1,481	0.07%
2019/12/23	0	0.00	1	17.00	16.95	-1	1,483	-0.07%
2019/12/20	6	16.95	0	0.00	16.95	6	1,485	0.40%
2019/12/19	3	16.90	0	0.00	16.95	3	1,452	0.21%
2019/12/18	0	0.00	1	16.70	16.70	-1	1,443	-0.07%
2019/12/17	1	16.60	0	0.00	16.65	1	1,450	0.07%
2019/12/12	1	16.50	0	0.00	16.50	1	1,471	0.07%
2019/12/10	5	16.45	3	16.40	16.35	2	1,476	0.14%
2019/12/05	1	15.75	1	15.90	15.90	0	1,592	0.00%
2019/12/03	0	0.00	1	16.05	16.10	-1	1,671	-0.06%
2019/12/02	1	15.90	0	0.00	16.00	1	1,710	0.06%
2019/11/28	0	0.00	1	16.25	16.10	-1	1,817	-0.06%
2019/11/27	0	0.00	0	16.30	16.30	0	1,849	0.00%
2019/11/13	0	0.00	11	15.65	15.65	-11	1,948	-0.56%
2019/11/08	1	16.05	0	0.00	16.15	1	1,961	0.05%
2019/11/06	5	16.20	1	16.40	16.40	4	1,973	0.20%
2019/11/04	1.7	16.16	0	0.00	16.20	1.7	1,991	0.09%
2019/11/01	2	16.28	0	0.00	16.35	2	1,986	0.10%
2019/10/31	2	16.50	0	0.00	16.65	2	1,984	0.10%
2019/10/30	1	16.65	0	0.00	16.90	1	1,995	0.05%
2019/10/18	0	0.00	1	16.80	16.80	-1	2,316	-0.04%
2019/10/15	11	17.60	2	17.73	17.40	9	2,307	0.39%
2019/10/14	3	17.68	4	17.44	17.75	-1	2,267	-0.04%
2019/10/09	2	17.13	2	17.03	16.85	0	2,160	0.00%
2019/10/08	1	16.70	0	0.00	16.55	1	2,115	0.05%
2019/10/07	2	16.48	3	16.60	16.65	-1	2,111	-0.05%
2019/09/25	2	16.40	0	0.00	16.50	2	2,028	0.10%
2019/09/23	1	16.35	0	0.00	16.30	1	2,017	0.05%
2019/09/20	2	16.55	2	16.60	16.60	0	1,992	0.00%
2019/09/19	3	17.32	3	17.35	17.20	0	1,968	0.00%
2019/09/17	2	17.30	0	0.00	17.30	2	1,937	0.10%
2019/09/11	1	17.20	1	17.40	17.20	0	1,912	0.00%
2019/09/09	1	17.35	0	0.00	17.30	1	1,780	0.06%
2019/09/06	2	17.00	1	17.05	17.00	1	1,733	0.06%
2019/09/03	4	17.40	0	0.00	17.25	4	1,598	0.25%
2019/09/02	2	16.85	0	0.00	17.10	2	1,540	0.13%
2019/08/30	1	16.70	0	0.00	16.60	1	1,483	0.07%
2019/08/22	0	0.00	2	16.10	16.10	-2	1,333	-0.15%
2019/07/22	0	0.00	3	17.93	17.70	-3	1,073	-0.28%
2019/07/18	0	0.00	30	17.35	17.30	-30	1,050	-2.86%
2019/07/16	0	0.00	20	17.00	16.95	-20	1,011	-1.98%
2019/07/09	0	0.00	2	16.70	16.70	-2	1,149	-0.17%
2019/07/01	0.1	16.10	0	0.00	16.15	0.1	1,125	0.01%
2019/06/25	0	0.00	1	16.05	15.90	-1	1,131	-0.09%
2019/06/20	2	15.55	2	15.70	15.70	0	1,113	0.00%
2019/06/19	0	0.00	5	15.45	15.50	-5	1,108	-0.45%
2019/05/15	2	15.80	0	0.00	15.70	2	1,103	0.18%
2019/05/14	0	0.00	1	16.50	16.35	-1	1,038	-0.10%
2019/05/10	0	0.00	1	16.70	16.50	-1	1,040	-0.10%
2019/05/08	0	0.00	0	17.05	17.05	0	1,034	0.00%
2019/05/03	2	17.55	2	17.70	17.35	0	1,025	0.00%
2019/05/02	1	17.40	1	17.55	17.40	0	998	0.00%
2019/04/26	1	17.25	1	17.40	17.15	0	980	0.00%
2019/04/24	2	17.28	0	0.00	17.30	2	935	0.21%
2019/04/23	0	0.00	2	16.98	17.05	-2	916	-0.22%
2019/04/19	4	17.24	2	17.53	17.05	2	896	0.22%
2019/04/18	0	0.00	10	16.80	17.10	-10	835	-1.20%
2019/04/12	0	16.05	0	0.00	16.05	0	754	0.00%
2019/04/11	1	16.20	2	16.10	16.20	-1	747	-0.13%
2019/04/10	0	0.00	2	16.00	16.00	-2	735	-0.27%
2019/04/09	0	0.00	8	16.00	16.00	-8	738	-1.08%
2019/03/28	10	15.65	0	0.00	15.70	10	789	1.27%
2019/03/20	10	15.95	0	0.00	15.95	10	899	1.11%
2019/03/13	0	0.00	2	16.00	15.95	-2	952	-0.21%
2019/03/12	1	15.90	0	0.00	15.90	1	956	0.10%
2019/03/11	0	0.00	3	15.80	15.85	-3	973	-0.31%
2019/03/07	1	15.80	0	0.00	15.75	1	1,037	0.10%
2019/02/26	1	15.90	0	0.00	15.85	1	1,119	0.09%
2019/02/20	0	0.00	8	15.55	15.60	-8	1,107	-0.72%
2019/02/19	0	0.00	12	15.55	15.55	-12	1,100	-1.09%
2019/02/11	0	0.00	6	15.05	15.25	-6	1,133	-0.53%
2019/01/15	0	0.00	45	15.55	15.65	-45	1,466	-3.07%
2018/12/17	1	16.70	1	16.85	16.70	0	2,725	0.00%
2018/12/07	0	0.00	1.5	16.40	16.55	-1.5	2,711	-0.06%
2018/11/29	1	15.85	0	0.00	15.80	1	2,737	0.04%
2018/11/28	0	0.00	1	16.20	15.95	-1	2,731	-0.04%
2018/11/27	0	0.00	1	16.00	15.90	-1	2,715	-0.04%
2018/11/19	0	0.00	4	15.50	15.55	-4	2,713	-0.15%
2018/11/09	0	0.00	4	15.10	15.10	-4	2,785	-0.14%
2018/11/08	0	0.00	1	15.45	15.35	-1	2,860	-0.03%
2018/11/02	0	0.00	50	15.25	15.50	-50	3,048	-1.64%
2018/11/01	2	15.30	0	0.00	15.40	2	3,083	0.06%
2018/10/31	3	15.48	0	0.00	15.95	3	3,169	0.09%
2018/10/25	11	15.26	10	15.75	15.25	1	3,303	0.03%
2018/10/24	53	16.79	3	16.63	16.35	50	3,249	1.54%
2018/10/23	6	17.32	9	17.62	17.05	-3	3,223	-0.09%
2018/10/22	1	17.50	37	17.59	17.55	-36	3,218	-1.12%
2018/10/19	4	17.39	3	17.62	17.45	1	3,235	0.03%
2018/10/18	0	0.00	6	17.59	17.70	-6	3,255	-0.18%
2018/10/17	8	17.19	4	17.35	17.30	4	3,233	0.12%
2018/10/16	14	17.41	8	18.38	17.15	6	3,159	0.19%
2018/10/15	19	18.21	12	18.25	18.05	7	3,026	0.23%
2018/10/12	39	17.99	97	17.80	17.65	-58	2,807	-2.07%
2018/10/11	79	17.60	79	17.66	18.00	0	2,612	0.00%
2018/10/09	60	17.02	46	17.33	17.60	14	2,327	0.60%
2018/10/08	1	15.95	1	16.10	16.30	0	2,130	0.00%
2018/10/03	1	15.80	1	16.05	15.90	0	2,061	0.00%
2018/09/25	19	15.60	19	15.70	15.75	0	2,004	0.00%
2018/09/13	1.2	15.05	0	0.00	15.35	1.2	2,027	0.06%
2018/09/12	1	15.00	0	0.00	15.10	1	2,020	0.05%
2018/09/03	1	16.00	0	0.00	16.05	1	1,884	0.05%
2018/08/16	2	16.15	0	0.00	16.10	2	1,790	0.11%
2018/08/15	1	16.00	41	16.49	16.35	-40	1,733	-2.31%
2018/08/13	1	16.80	0	0.00	16.55	1	1,609	0.06%
2018/08/10	11	17.55	40	17.60	17.50	-29	1,526	-1.90%
2018/08/08	0.1	18.15	0	0.00	18.20	0.1	1,465	0.01%
2018/08/07	2	18.10	0	0.00	18.00	2	1,414	0.14%
2018/08/06	20	17.90	1	18.00	17.90	19	1,255	1.51%
2018/08/03	71	17.20	0	0.00	17.30	71	1,134	6.26%
2018/08/02	0	0.00	1	17.00	17.00	-1	1,092	-0.09%
2018/07/16	1	15.35	0	0.00	15.30	1	831	0.12%
2018/06/21	1	16.50	0	0.00	16.45	1	835	0.12%
2018/06/13	0	0.00	3	17.00	17.00	-3	861	-0.35%
2018/05/31	0	0.00	15	16.90	17.45	-15	901	-1.66%
2018/05/17	1	17.00	0	0.00	17.05	1	968	0.10%
2018/05/15	5	17.50	5	17.50	17.40	0	966	0.00%
2018/04/20	10	17.45	0	0.00	17.50	10	1,100	0.91%
2018/04/18	1	17.50	0	0.00	17.55	1	1,126	0.09%
2018/04/17	10	17.65	0	0.00	17.65	10	1,124	0.89%
2018/04/13	0	0.00	0.9	18.00	18.00	-0.9	1,120	-0.08%
2018/04/09	0	17.80	0	0.00	17.75	0	1,162	0.00%
2018/04/02	0	0.00	20	17.76	17.80	-20	1,165	-1.72%
2018/03/31	3	17.80	0	0.00	17.80	3	1,162	0.26%
2018/03/26	10	17.60	0	0.00	17.65	10	1,152	0.87%
2018/03/23	11	17.75	2	17.80	17.75	9	1,155	0.78%
2018/03/20	10	18.30	0	0.00	18.30	10	1,121	0.89%
2018/03/16	10	18.50	0	0.00	18.35	10	1,109	0.90%
2018/03/15	20	18.60	0	0.00	18.55	20	1,099	1.82%
2018/03/01	2	19.05	0	0.00	19.25	2	1,188	0.17%
2018/02/26	3	19.50	0	0.00	19.55	3	1,164	0.26%
2018/02/23	5	19.58	0	0.00	19.55	5	1,163	0.43%
2018/02/06	1	19.70	0	0.00	18.55	1	1,168	0.09%
2018/01/23	1	20.10	0	0.00	20.10	1	1,157	0.09%
2018/01/03	0	0.00	10	21.45	21.35	-10	959	-1.04%
2018/01/02	12	21.88	0	0.00	21.65	12	950	1.26%