新興 (2605)-永豐金-中和券商分點個股進出

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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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	45	28.59	1	28.55	28.00	44	14,075	0.31%
2024/05/22	5	28.20	3.4	28.77	28.95	1.6	14,147	0.01%
2024/05/21	62	28.29	0	0.00	28.10	62	14,300	0.43%
2024/05/20	6	28.85	10	29.15	28.85	-4	14,832	-0.03%
2024/05/17	16	28.92	13	28.81	28.70	3	14,935	0.02%
2024/05/16	1	28.40	10.2	29.18	29.50	-9.2	14,772	-0.06%
2024/05/15	4	28.45	7	28.79	28.45	-3	14,505	-0.02%
2024/05/14	28	29.79	100.2	29.62	29.40	-72.2	14,149	-0.51%
2024/05/13	25	29.07	28.2	29.10	28.20	-3.2	12,900	-0.02%
2024/05/10	2	27.68	19	27.66	27.45	-17	11,775	-0.14%
2024/05/09	0	0.00	11	27.01	26.85	-11	11,194	-0.10%
2024/05/08	52	26.92	36.1	27.48	26.60	15.9	10,816	0.15%
2024/05/07	5	26.20	5	26.15	26.15	0	9,512	0.00%
2024/05/06	5	25.40	0	0.00	25.40	5	9,398	0.05%
2024/05/03	0	0.00	1	26.10	25.95	-1	9,329	-0.01%
2024/05/02	5	26.05	5	25.85	25.70	0	9,303	0.00%
2024/04/29	2	26.50	6	26.62	26.55	-4	9,260	-0.04%
2024/04/26	5	26.36	2	26.38	26.60	3	9,017	0.03%
2024/04/23	0	0.00	13.5	25.78	25.90	-13.5	8,843	-0.15%
2024/04/22	4.5	26.78	34.3	26.90	26.00	-29.8	8,812	-0.34%
2024/04/19	46	26.84	95.2	26.95	26.60	-49.2	8,358	-0.59%
2024/04/17	20	25.55	0	0.00	25.30	20	7,806	0.26%
2024/04/16	25	25.48	20	26.28	25.25	5	7,912	0.06%
2024/04/15	1	26.25	12	26.35	26.40	-11	8,024	-0.14%
2024/04/12	60	26.29	12	26.27	26.35	48	8,064	0.60%
2024/04/11	1.5	26.18	1	26.00	26.10	0.5	8,264	0.01%
2024/04/10	0	0.00	1	25.05	24.95	-1	8,698	-0.01%
2024/04/09	2	24.95	10	25.05	24.95	-8	8,859	-0.09%
2024/04/08	0	0.00	15	23.77	24.10	-15	8,969	-0.17%
2024/04/03	0	0.00	3	23.95	23.90	-3	9,007	-0.03%
2024/04/02	0	0.00	2	24.15	24.10	-2	9,065	-0.02%
2024/04/01	0	0.00	1	24.10	24.30	-1	9,175	-0.01%
2024/03/29	10	24.35	11	24.19	24.05	-1	9,291	-0.01%
2024/03/28	0.4	24.38	0	0.00	24.30	0.4	9,545	0.00%
2024/03/27	10	24.20	0	0.00	24.35	10	9,689	0.10%
2024/03/25	5	25.00	0	0.00	25.15	5	10,016	0.05%
2024/03/22	0	0.00	5	24.65	25.10	-5	10,281	-0.05%
2024/03/20	0	0.00	5	25.65	25.10	-5	10,917	-0.05%
2024/03/19	2	25.60	10	25.65	25.70	-8	11,173	-0.07%
2024/03/15	0.3	24.50	0	0.00	24.55	0.3	12,038	0.00%
2024/03/14	2	25.45	1	25.35	25.15	1	12,882	0.01%
2024/03/13	2	25.40	0	0.00	25.35	2	14,522	0.01%
2024/03/12	1	26.00	10	26.10	25.95	-9	15,324	-0.06%
2024/03/11	0	0.00	3	26.32	26.35	-3	17,041	-0.02%
2024/03/08	16.7	25.51	0	0.00	25.35	16.7	19,216	0.09%
2024/03/07	1	26.05	11	25.60	25.50	-10	19,921	-0.05%
2024/03/06	13	26.67	10	26.45	26.35	3	20,398	0.01%
2024/03/05	27	27.59	3	27.32	27.15	24	20,507	0.12%
2024/03/04	17	27.02	0	0.00	27.00	17	20,436	0.08%
2024/03/01	11	27.22	0	0.00	27.20	11	20,874	0.05%
2024/02/29	15	27.96	12	28.00	27.65	3	21,012	0.01%
2024/02/27	7	27.30	11	26.87	27.05	-4	20,683	-0.02%
2024/02/26	6	27.30	2	27.88	27.40	4	20,529	0.02%
2024/02/23	7	27.18	3	27.55	27.25	4	20,350	0.02%
2024/02/22	7	27.51	6	27.10	27.10	1	20,186	0.00%
2024/02/21	33	27.90	55.5	27.69	27.50	-22.5	19,912	-0.11%
2024/02/20	12	26.54	16.5	26.62	26.60	-4.5	19,353	-0.02%
2024/02/19	1	24.85	11.1	25.41	25.80	-10.1	19,125	-0.05%
2024/02/16	0	0.00	2	24.43	24.65	-2	18,996	-0.01%
2024/02/05	1	22.55	0	0.00	22.65	1	18,889	0.01%
2024/02/02	7.4	23.01	0	0.00	22.85	7.4	18,942	0.04%
2024/02/01	1	23.30	1	23.45	23.45	0	18,981	0.00%
2024/01/31	2.2	23.03	0	0.00	22.90	2.2	18,979	0.01%
2024/01/30	1	23.35	0	0.00	23.35	1	18,961	0.01%
2024/01/26	0	0.00	15	23.30	23.15	-15	18,972	-0.08%
2024/01/25	1	23.55	0	0.00	23.40	1	18,982	0.01%
2024/01/24	1	23.90	1	23.90	23.85	0	19,030	0.00%
2024/01/23	1.2	23.74	1	24.15	23.50	0.2	19,036	0.00%
2024/01/19	0	0.00	1	23.70	23.55	-1	19,075	-0.01%
2024/01/17	0	0.00	21	23.47	23.40	-21	19,114	-0.11%
2024/01/16	6.3	24.03	1	23.75	23.80	5.3	19,150	0.03%
2024/01/15	2	24.30	5	24.56	24.50	-3	19,233	-0.02%
2024/01/12	40	24.56	8	24.66	24.45	32	19,412	0.16%
2024/01/11	11.1	24.65	0	0.00	24.55	11.1	19,744	0.06%
2024/01/10	8.6	24.87	0	0.00	24.70	8.6	19,772	0.04%
2024/01/09	32	26.29	2	25.60	25.80	30	19,675	0.15%
2024/01/08	11	26.70	2	27.00	26.95	9	19,526	0.05%
2024/01/05	15	27.06	12	27.22	27.60	3	19,410	0.02%
2024/01/04	23	27.07	64	27.07	27.30	-41	19,050	-0.22%
2024/01/03	1	26.00	4	25.83	26.20	-3	18,525	-0.02%
2024/01/02	3	25.88	3	26.00	25.60	0	18,647	0.00%
2023/12/29	7	25.34	2	25.35	25.35	5	18,537	0.03%
2023/12/28	2.3	25.36	0	0.00	25.20	2.3	18,565	0.01%
2023/12/27	12	25.79	2	26.08	25.60	10	18,584	0.05%
2023/12/26	4	25.80	5	25.91	25.80	-1	18,640	-0.01%
2023/12/25	7.6	25.53	1	26.45	25.55	6.6	18,655	0.04%
2023/12/22	12	27.03	12	26.82	26.70	0	18,759	0.00%
2023/12/21	10	27.18	10	27.18	27.05	0	18,665	0.00%
2023/12/20	4	26.71	2	26.80	26.80	2	18,503	0.01%
2023/12/19	4	26.84	0	0.00	26.85	4	18,498	0.02%
2023/12/18	10	27.80	9	27.86	27.55	1	18,534	0.01%
2023/12/15	3.2	27.41	3	27.45	27.20	0.2	18,789	0.00%
2023/12/14	2.1	27.49	2	27.45	27.30	0.1	18,972	0.00%
2023/12/13	5	28.09	7	27.91	27.75	-2	19,259	-0.01%
2023/12/12	11	28.16	13	28.00	27.90	-2	19,542	-0.01%
2023/12/11	9	28.32	16	28.06	27.90	-7	19,459	-0.04%
2023/12/08	49	28.35	58.9	28.87	29.30	-9.9	18,535	-0.05%
2023/12/07	28.1	27.88	43	27.86	28.10	-15	16,888	-0.09%
2023/12/06	30	28.55	25	28.14	28.50	5	16,039	0.03%
2023/12/05	16	28.46	26.7	28.64	28.80	-10.7	14,345	-0.07%
2023/12/04	7	24.69	6.2	25.61	26.20	0.8	12,101	0.01%
2023/12/01	6	24.03	51.1	23.89	23.85	-45.1	11,401	-0.40%
2023/11/30	3	22.72	9	22.76	22.60	-6	10,862	-0.06%
2023/11/29	37.1	21.88	1	21.90	22.30	36.1	10,612	0.34%
2023/11/28	15	22.22	3	22.37	22.30	12	10,412	0.12%
2023/11/27	23	21.39	13	21.63	21.30	10	9,810	0.10%
2023/11/24	1	20.80	0	0.00	20.65	1	9,572	0.01%
2023/11/20	1	20.55	0	0.00	20.45	1	9,698	0.01%
2023/11/17	1	21.15	0	0.00	20.70	1	9,992	0.01%
2023/11/16	3	20.48	0	0.00	20.55	3	10,185	0.03%
2023/11/15	0.5	20.32	4	20.20	20.15	-3.5	10,589	-0.03%
2023/11/14	1	20.40	1	20.15	20.15	0	10,833	0.00%
2023/11/13	0	0.00	10	20.13	20.15	-10	10,833	-0.09%
2023/11/10	0	0.00	10	20.25	20.25	-10	10,784	-0.09%
2023/11/09	0.4	20.65	0	0.00	20.55	0.4	10,716	0.00%
2023/11/03	5	21.80	10	21.78	21.70	-5	10,676	-0.05%
2023/11/01	0.3	21.48	0	0.00	21.25	0.3	10,607	0.00%
2023/10/31	1.2	21.81	0	0.00	21.60	1.2	10,527	0.01%
2023/10/27	5.1	21.85	0	0.00	22.20	5.1	10,461	0.05%
2023/10/26	6.5	22.24	0	0.00	22.25	6.5	10,411	0.06%
2023/10/24	5.1	22.59	0	0.00	22.95	5.1	10,430	0.05%
2023/10/23	15.3	22.88	5	22.95	22.70	10.3	10,314	0.10%
2023/10/20	11	23.79	0	0.00	23.90	11	10,141	0.11%
2023/10/19	12	23.76	20.1	23.93	24.45	-8.1	9,938	-0.08%
2023/10/18	0	0.00	5	23.55	22.75	-5	9,503	-0.05%
2023/10/17	18	23.19	8	22.70	22.60	10	9,367	0.11%
2023/10/16	4	23.60	30	23.10	23.10	-26	9,312	-0.28%
2023/10/13	10	24.10	31	24.24	23.75	-21	9,248	-0.23%
2023/10/12	10	23.40	0	0.00	23.60	10	9,136	0.11%
2023/10/11	32	23.95	5	24.25	23.85	27	9,077	0.30%
2023/10/06	33	23.99	10.4	24.09	24.30	22.6	8,907	0.25%
2023/10/05	6	23.52	1	23.10	23.10	5	8,616	0.06%
2023/10/04	2	23.05	3	22.92	22.90	-1	8,536	-0.01%
2023/10/03	6	22.78	3	23.00	22.90	3	8,479	0.04%
2023/10/02	3.1	22.85	0	0.00	22.55	3.1	8,403	0.04%
2023/09/28	0	0.00	2	23.95	23.75	-2	8,239	-0.02%
2023/09/27	2	24.20	3	23.88	23.60	-1	8,122	-0.01%
2023/09/26	7	23.51	1	23.40	23.30	6	7,747	0.08%
2023/09/25	1	22.95	1	23.50	23.70	0	7,734	0.00%
2023/09/22	3	22.77	0	0.00	22.90	3	7,662	0.04%
2023/09/21	5	23.25	8	23.83	23.30	-3	7,516	-0.04%
2023/09/20	3	24.87	4	24.70	23.85	-1	7,195	-0.01%
2023/09/19	6	24.01	0	0.00	23.85	6	6,443	0.09%
2023/09/18	7	24.25	7	24.08	23.70	0	6,102	0.00%
2023/09/15	2	23.58	11.9	23.74	24.30	-9.9	5,512	-0.18%
2023/09/14	2	21.23	24.1	21.93	22.10	-22.1	4,726	-0.47%
2023/09/13	1	20.80	0	0.00	20.75	1	4,352	0.02%
2023/09/12	0	0.00	2	20.80	20.80	-2	4,367	-0.05%
2023/09/11	8	20.46	0	0.00	20.40	8	4,361	0.18%
2023/09/08	5	21.10	2	21.13	20.85	3	4,365	0.07%
2023/09/07	2	20.78	5	21.25	20.50	-3	4,285	-0.07%
2023/09/06	9	21.11	9	21.09	20.95	0	4,247	0.00%
2023/09/05	1	20.45	7	20.49	20.60	-6	4,136	-0.15%
2023/09/04	3	20.35	2	20.15	20.30	1	4,141	0.02%
2023/08/31	0	0.00	3	19.85	19.95	-3	4,124	-0.07%
2023/08/30	5	20.15	5	19.87	20.15	0	4,135	0.00%
2023/08/29	0	0.00	6	19.85	20.00	-6	4,128	-0.15%
2023/08/28	4	19.64	0	0.00	19.50	4	4,147	0.10%
2023/08/25	11	20.00	0	0.00	19.80	11	4,151	0.26%
2023/08/24	8.2	20.33	0	0.00	20.10	8.2	4,108	0.20%
2023/08/23	7	21.12	0	0.00	21.25	7	4,004	0.17%
2023/08/22	1	21.10	12	20.85	21.15	-11	3,712	-0.30%
2023/08/21	9.1	19.89	6	20.05	19.85	3.1	3,431	0.09%
2023/08/18	6	20.70	12	20.83	20.95	-6	2,996	-0.20%
2023/08/17	1	18.65	2	18.85	19.05	-1	2,698	-0.04%
2023/08/16	1.1	18.22	0	0.00	18.30	1.1	2,673	0.04%
2023/08/15	1	18.25	0	0.00	18.30	1	2,686	0.04%
2023/08/14	4.2	18.43	1	18.40	18.15	3.2	2,692	0.12%
2023/08/10	1.1	18.85	3	18.88	18.90	-1.9	2,633	-0.07%
2023/08/09	0.1	18.95	0	0.00	18.80	0.1	2,630	0.00%
2023/08/02	0	0.00	1	19.30	19.10	-1	2,817	-0.04%
2023/08/01	0	0.00	2	19.25	19.20	-2	2,792	-0.07%
2023/07/31	2	18.85	0	0.00	18.80	2	2,774	0.07%
2023/07/28	1	19.25	1	19.70	19.30	0	2,744	0.00%
2023/07/27	10	18.70	0	0.00	18.95	10	2,658	0.38%
2023/07/14	6	19.15	0	0.00	19.00	6	2,789	0.22%
2023/07/06	1	20.20	0	0.00	20.10	1	2,903	0.03%
2023/07/05	1	20.35	0	0.00	20.35	1	2,950	0.03%
2023/07/04	12	20.55	12	20.91	20.60	0	3,031	0.00%
2023/07/03	4	20.70	4	21.01	20.80	0	3,184	0.00%
2023/06/30	1	20.35	2	20.13	20.10	-1	3,158	-0.03%
2023/06/28	2	20.58	0	0.00	20.55	2	3,170	0.06%
2023/06/21	1	20.90	3	20.95	20.90	-2	3,397	-0.06%
2023/06/13	3	21.20	0	0.00	21.20	3	4,126	0.07%
2023/06/09	1	21.65	0	0.00	21.60	1	4,557	0.02%
2023/06/08	0	0.00	1	22.05	21.75	-1	4,624	-0.02%
2023/06/06	0	0.00	1.1	21.15	21.20	-1.1	4,833	-0.02%
2023/06/02	1	20.40	1	20.50	20.40	0	5,132	0.00%
2023/06/01	1	20.40	0	0.00	20.45	1	5,466	0.02%
2023/05/31	0.2	20.98	0	0.00	20.80	0.2	5,852	0.00%
2023/05/30	1	21.25	0	0.00	21.05	1	6,669	0.01%
2023/05/29	2	21.40	5	21.51	21.45	-3	7,857	-0.04%
2023/05/26	4	21.50	0	0.00	21.40	4	8,511	0.05%
2023/05/24	0.4	22.40	0	0.00	22.45	0.4	8,884	0.00%
2023/05/23	0	0.00	4	22.60	22.30	-4	8,896	-0.04%
2023/05/22	0	0.00	0.5	22.20	22.50	-0.5	8,899	-0.01%
2023/05/15	0	0.00	5	21.85	21.90	-5	8,918	-0.06%
2023/05/10	2	22.45	0	0.00	22.45	2	8,826	0.02%
2023/05/09	1	21.50	0	0.00	21.40	1	8,701	0.01%
2023/05/08	1	21.60	0	0.00	21.50	1	8,704	0.01%
2023/05/04	1	21.75	0	0.00	21.65	1	8,728	0.01%
2023/05/03	0.2	21.80	0	0.00	21.65	0.2	8,753	0.00%
2023/04/28	1	22.45	0	0.00	22.50	1	8,760	0.01%
2023/04/27	2.2	22.23	0	0.00	22.15	2.2	8,731	0.03%
2023/04/26	2	22.25	0	0.00	22.25	2	8,721	0.02%
2023/04/25	2	22.90	0	0.00	22.40	2	8,694	0.02%
2023/04/24	1.4	23.44	1	23.25	23.20	0.4	8,660	0.00%
2023/04/20	2	24.03	0	0.00	23.80	2	8,623	0.02%
2023/04/19	0.2	24.50	0	0.00	24.15	0.2	8,602	0.00%
2023/04/18	2.3	24.80	0	0.00	24.50	2.3	8,575	0.03%
2023/04/14	0	0.00	2	25.10	25.20	-2	8,534	-0.02%
2023/04/13	2.1	25.06	2	25.20	25.10	0.1	8,531	0.00%
2023/04/12	3.1	25.15	0	0.00	25.30	3.1	8,487	0.04%
2023/04/11	0	0.00	5	25.45	25.40	-5	8,461	-0.06%
2023/04/10	7	25.61	2	25.45	25.60	5	8,468	0.06%
2023/04/07	2	25.65	2	25.78	25.70	0	8,480	0.00%
2023/04/06	1	25.50	4	25.61	25.50	-3	8,432	-0.04%
2023/03/30	0	24.45	0	0.00	24.45	0	8,645	0.00%
2023/03/29	0	0.00	8	24.35	24.45	-8	8,700	-0.09%
2023/03/27	0	0.00	13	24.30	24.90	-13	8,738	-0.15%
2023/03/24	0	0.00	1	24.00	24.00	-1	8,728	-0.01%
2023/03/23	10.1	24.11	0	0.00	23.75	10.1	8,719	0.12%
2023/03/22	15	25.74	4	25.59	24.85	11	8,581	0.13%
2023/03/20	5	24.56	1	24.45	24.45	4	8,336	0.05%
2023/03/17	1	24.70	0	0.00	24.65	1	8,284	0.01%
2023/03/16	3	25.55	5	25.94	25.10	-2	8,185	-0.02%
2023/03/15	0	0.00	13.1	25.93	25.90	-13.1	7,998	-0.16%
2023/03/14	2	25.05	3	24.92	25.00	-1	7,709	-0.01%
2023/03/13	4	24.45	3	24.67	24.60	1	7,587	0.01%
2023/03/10	1	25.20	0	0.00	25.00	1	7,522	0.01%
2023/03/09	3	25.53	2	26.00	25.50	1	7,367	0.01%
2023/03/08	4	25.64	1	25.65	25.65	3	7,310	0.04%
2023/03/07	2	26.45	1	26.55	26.45	1	7,152	0.01%
2023/03/06	5	26.56	8	26.48	26.85	-3	7,073	-0.04%
2023/03/03	10	26.37	4.3	26.60	27.00	5.7	6,800	0.08%
2023/03/02	7	26.23	5	26.42	26.10	2	6,399	0.03%
2023/03/01	38	26.17	16	25.40	25.40	22	5,622	0.39%
2023/02/24	4	24.66	11.3	25.46	25.70	-7.3	4,432	-0.16%
2023/02/23	0	0.00	9.3	23.15	23.40	-9.3	3,756	-0.25%
2023/02/21	0.1	20.95	0	0.00	21.25	0.1	3,384	0.00%
2023/02/16	0	0.00	0.1	20.75	20.80	-0.1	3,472	0.00%
2023/02/15	0	0.00	0.2	20.45	20.30	-0.2	3,495	-0.01%
2023/02/02	0	20.30	0	0.00	20.35	0	3,683	0.00%
2023/02/01	0	0.00	12	20.35	20.40	-12	3,684	-0.33%
2023/01/10	1	19.40	0	0.00	19.25	1	3,658	0.03%
2023/01/09	0.1	19.10	1	19.10	19.15	-0.9	3,677	-0.02%
2023/01/05	9	19.09	1	19.05	19.00	8	3,739	0.21%
2023/01/04	1	19.20	0	0.00	19.20	1	3,734	0.03%
2023/01/03	3	19.55	0	0.00	19.65	3	3,725	0.08%
2022/12/26	0	0.00	2	20.30	20.30	-2	3,714	-0.05%
2022/12/23	0	0.00	2	20.70	20.65	-2	3,703	-0.05%
2022/12/22	4	21.35	9	21.80	21.40	-5	3,650	-0.14%
2022/12/21	5	20.75	0	0.00	20.45	5	3,385	0.15%
2022/12/20	2	20.70	2	20.95	20.10	0	3,388	0.00%
2022/12/16	1	20.75	3	20.72	20.65	-2	3,428	-0.06%
2022/12/15	0	0.00	2	20.45	20.45	-2	3,384	-0.06%
2022/12/14	1	19.90	0	0.00	19.95	1	3,491	0.03%
2022/12/13	0	0.00	12	20.10	20.10	-12	3,492	-0.34%
2022/12/12	0	0.00	5	19.60	19.65	-5	3,499	-0.14%
2022/12/09	0	0.00	3	19.40	19.60	-3	3,547	-0.08%
2022/12/06	10	19.39	3	19.15	19.15	7	3,731	0.19%
2022/12/05	4	19.65	0	0.00	19.90	4	3,731	0.11%
2022/12/02	2	19.80	0	0.00	19.75	2	3,727	0.05%
2022/12/01	0	0.00	3	20.50	20.20	-3	3,716	-0.08%
2022/11/30	0	0.00	2	20.20	20.10	-2	3,679	-0.05%
2022/11/29	2	19.25	0	0.00	20.10	2	3,683	0.05%
2022/11/28	0	0.00	1	20.00	19.45	-1	3,679	-0.03%
2022/11/25	1	19.75	2.1	19.95	19.95	-1.1	3,683	-0.03%
2022/11/24	0	0.00	0	19.35	19.45	0	3,637	0.00%
2022/11/17	3	19.10	0	0.00	19.00	3	3,692	0.08%
2022/11/14	0	0.00	3	19.10	19.15	-3	4,233	-0.07%
2022/11/11	3	19.20	2	19.20	18.75	1	4,545	0.02%
2022/11/10	0	0.00	2	18.75	18.65	-2	4,525	-0.04%
2022/11/08	0	0.00	5	19.03	18.70	-5	4,494	-0.11%
2022/11/04	1	17.75	3	17.83	17.70	-2	4,449	-0.04%
2022/11/03	2.1	17.31	0	0.00	17.40	2.1	4,412	0.05%
2022/11/02	2	17.65	0	0.00	17.60	2	4,418	0.05%
2022/11/01	10	17.56	0	0.00	17.50	10	4,426	0.23%
2022/10/28	1	17.85	0	0.00	17.90	1	4,494	0.02%
2022/10/26	1	17.95	0	0.00	18.30	1	4,565	0.02%
2022/10/17	0.2	17.68	0	0.00	18.00	0.2	5,177	0.00%
2022/10/13	0.2	18.03	0	0.00	17.45	0.2	5,626	0.00%
2022/10/11	0	0.00	1	19.40	19.30	-1	5,650	-0.02%
2022/10/06	2	19.55	2	19.75	19.85	0	5,659	0.00%
2022/10/05	0	0.00	3	19.70	19.55	-3	5,671	-0.05%
2022/10/03	3	18.05	0	0.00	18.35	3	5,630	0.05%
2022/09/30	1.1	17.76	0	0.00	18.20	1.1	5,638	0.02%
2022/09/29	0.1	18.65	1	19.00	18.50	-0.9	5,621	-0.02%
2022/09/28	0.2	19.23	1	19.65	18.60	-0.8	5,604	-0.01%
2022/09/26	0	0.00	5	20.69	19.85	-5	5,552	-0.09%
2022/09/23	2	21.90	1	21.80	21.30	1	5,520	0.02%
2022/09/22	2	21.40	1	21.50	21.20	1	5,439	0.02%
2022/09/21	2	21.45	37	21.71	21.40	-35	5,394	-0.65%
2022/09/19	6	20.83	1	20.75	20.65	5	5,321	0.09%
2022/09/15	1	22.05	4	21.88	21.75	-3	5,368	-0.06%
2022/09/14	0	0.00	3	20.70	20.75	-3	5,276	-0.06%
2022/09/12	0	0.00	1	20.60	20.50	-1	5,378	-0.02%
2022/09/07	6	19.67	0	0.00	19.85	6	5,483	0.11%
2022/09/06	5	20.12	1	20.15	20.10	4	5,500	0.07%
2022/09/05	0	0.00	3	20.30	20.10	-3	5,528	-0.05%
2022/09/02	1.5	20.40	2	20.98	20.20	-0.5	5,542	-0.01%
2022/09/01	4.2	20.85	0	0.00	20.75	4.2	5,521	0.08%
2022/08/31	2	21.10	1	21.20	21.45	1	5,517	0.02%
2022/08/29	2	21.58	0	0.00	21.55	2	5,509	0.04%
2022/08/26	6.1	22.97	0	0.00	22.90	6.1	5,457	0.11%
2022/08/25	0.3	23.18	1	23.35	23.00	-0.7	5,442	-0.01%
2022/08/24	1.5	23.52	6	23.75	23.15	-4.5	5,448	-0.08%
2022/08/23	1.1	23.64	0	0.00	23.70	1.1	5,430	0.02%
2022/08/22	3	23.67	3	23.78	23.95	0	5,325	0.00%
2022/08/19	1	24.95	0	0.00	24.20	1	5,266	0.02%
2022/08/18	0	0.00	2	24.65	24.75	-2	4,912	-0.04%
2022/08/17	1	23.00	0	0.00	22.50	1	4,621	0.02%
2022/08/12	0	0.00	50	22.40	22.50	-50	4,995	-1.00%
2022/08/10	3	22.88	0	0.00	22.75	3	5,053	0.06%
2022/08/09	0	0.00	2	22.90	23.05	-2	5,114	-0.04%
2022/08/08	0.1	22.80	0	0.00	22.95	0.1	5,174	0.00%
2022/08/05	0	0.00	0.3	23.00	23.05	-0.3	5,268	-0.01%
2022/08/04	5	22.56	0	0.00	22.60	5	5,434	0.09%
2022/08/02	1	23.35	0	0.00	23.60	1	5,814	0.02%
2022/08/01	1	23.85	0	0.00	24.00	1	5,911	0.02%
2022/07/27	3	23.60	1	23.50	23.70	2	6,772	0.03%
2022/07/25	3	24.62	2	24.50	24.50	1	7,305	0.01%
2022/07/22	3.4	25.92	4	25.76	25.50	-0.6	7,465	-0.01%
2022/07/21	50	24.85	6	24.82	24.85	44	7,566	0.58%
2022/07/20	0	0.00	15	22.36	22.60	-15	7,556	-0.20%
2022/07/19	0	0.00	7	21.62	21.50	-7	7,949	-0.09%
2022/07/18	0	0.00	3	20.95	20.95	-3	9,460	-0.03%
2022/07/15	1.1	20.54	1	20.40	20.35	0.1	10,526	0.00%
2022/07/13	0	0.00	11	20.54	20.55	-11	11,638	-0.09%
2022/07/12	31	20.05	25	19.80	19.75	6	11,648	0.05%
2022/07/08	0	0.00	3	21.17	21.00	-3	11,738	-0.03%
2022/07/07	2	19.85	0	0.00	20.40	2	11,743	0.02%
2022/07/01	2	19.55	0	0.00	19.20	2	11,731	0.02%
2022/06/28	0	0.00	5	21.60	21.85	-5	11,632	-0.04%
2022/06/27	10	21.78	15	21.75	21.90	-5	11,618	-0.04%
2022/06/24	2	21.15	7	21.05	20.80	-5	11,560	-0.04%
2022/06/23	3	20.07	0	0.00	20.25	3	11,530	0.03%
2022/06/22	6	21.00	7	20.79	20.80	-1	11,492	-0.01%
2022/06/20	6	21.76	0	0.00	20.85	6	11,394	0.05%
2022/06/17	2	22.70	0	0.00	22.60	2	11,316	0.02%
2022/06/16	6	23.43	1	23.60	22.95	5	11,333	0.04%
2022/06/15	2	24.00	0	0.00	24.00	2	11,302	0.02%
2022/06/14	4	24.08	0	0.00	24.40	4	11,358	0.04%
2022/06/13	2	24.73	0	0.00	24.50	2	11,431	0.02%
2022/06/10	1	25.65	0	0.00	25.70	1	11,566	0.01%
2022/06/09	1	25.95	2	26.15	26.00	-1	11,788	-0.01%
2022/06/07	2	26.73	1	26.75	26.55	1	12,938	0.01%
2022/06/06	1	27.40	1	27.20	26.95	0	13,067	0.00%
2022/06/02	1	27.00	0	0.00	27.00	1	13,199	0.01%
2022/06/01	0	0.00	3	27.25	27.25	-3	13,321	-0.02%
2022/05/31	3	27.07	1	26.95	26.95	2	13,419	0.01%
2022/05/30	1	26.95	1.2	27.05	27.10	-0.2	13,493	0.00%
2022/05/27	1	26.86	0	0.00	26.85	1	13,520	0.01%
2022/05/26	1	27.35	1	27.00	27.00	0	13,610	0.00%
2022/05/25	1	26.90	0	0.00	26.95	1	13,824	0.01%
2022/05/23	16	27.01	17	26.79	26.85	-1	14,091	-0.01%
2022/05/20	5	26.60	2	26.10	26.05	3	13,981	0.02%
2022/05/19	5	25.81	1	26.25	26.15	4	14,115	0.03%
2022/05/18	1	26.55	0	0.00	26.50	1	14,198	0.01%
2022/05/17	5	26.30	3	26.18	26.10	2	14,197	0.01%
2022/05/16	5	26.61	7	26.61	26.70	-2	14,172	-0.01%
2022/05/13	2	26.95	6	27.03	26.65	-4	14,126	-0.03%
2022/05/12	29	27.27	6	27.11	26.50	23	14,044	0.16%
2022/05/11	28	28.60	28	28.06	27.90	0	13,901	0.00%
2022/05/10	14	29.67	6	29.71	29.25	8	13,714	0.06%
2022/05/09	13	30.17	11	29.68	29.20	2	13,542	0.01%
2022/05/06	7	29.84	13	29.81	30.15	-6	13,483	-0.04%
2022/05/05	5	30.27	5	30.32	30.40	0	13,386	0.00%
2022/05/04	6	30.59	14.2	30.75	30.20	-8.2	13,143	-0.06%
2022/05/03	3	29.37	1	29.50	29.50	2	12,726	0.02%
2022/04/29	2.2	30.37	10.3	30.00	30.05	-8.1	12,531	-0.06%
2022/04/28	16	28.30	8	28.36	28.25	8	12,190	0.07%
2022/04/27	9	28.77	12	29.16	28.75	-3	11,951	-0.03%
2022/04/26	7	30.27	2.2	29.38	28.40	4.9	11,537	0.04%
2022/04/25	43	30.97	29	30.65	30.50	14	11,187	0.13%
2022/04/22	37.2	32.48	43.2	32.83	33.00	-6.1	10,690	-0.06%
2022/04/21	30	30.43	34.1	30.96	31.95	-4.1	9,153	-0.04%
2022/04/20	35	29.90	25.5	30.36	29.20	9.5	8,103	0.12%
2022/04/19	25	28.42	25	28.05	28.15	0	7,118	0.00%
2022/04/18	0	0.00	13	27.40	27.30	-13	7,038	-0.18%
2022/04/15	0	0.00	4	27.98	27.75	-4	7,025	-0.06%
2022/04/14	0	0.00	3	27.40	27.30	-3	6,965	-0.04%
2022/04/12	3.1	25.98	0	0.00	25.90	3.1	6,961	0.04%
2022/04/11	1	27.35	0	0.00	26.50	1	6,973	0.01%
2022/04/08	2	26.95	1	26.90	26.90	1	6,999	0.01%
2022/04/06	1	27.30	0	0.00	27.30	1	7,050	0.01%
2022/04/01	2	27.80	0	0.00	27.80	2	7,123	0.03%
2022/03/30	0	27.90	0	28.00	27.95	0	7,259	0.00%
2022/03/28	0	0.00	0.1	27.77	27.95	-0.1	7,446	0.00%
2022/03/25	1	27.85	0	0.00	27.85	1	7,742	0.01%
2022/03/24	1	28.55	0.1	28.60	28.55	0.9	7,738	0.01%
2022/03/23	3	28.80	0	0.00	28.75	3	7,841	0.04%
2022/03/22	0	0.00	2	28.60	28.60	-2	7,898	-0.03%
2022/03/21	0	0.00	1	28.95	28.95	-1	8,006	-0.01%
2022/03/17	32	28.08	32	27.69	28.25	0	8,065	0.00%
2022/03/16	1	27.60	1	27.50	27.50	0	8,091	0.00%
2022/03/15	1	28.00	5	27.66	27.40	-4	8,137	-0.05%
2022/03/14	2	29.33	1	28.90	28.80	1	8,432	0.01%
2022/03/11	16	30.14	11	29.34	29.60	5	8,444	0.06%
2022/03/10	2	29.85	14	29.92	30.00	-12	8,269	-0.15%
2022/03/09	1	27.55	5	28.20	28.15	-4	7,648	-0.05%
2022/03/08	2.1	28.02	2	27.53	26.90	0.1	7,804	0.00%
2022/03/07	10	28.18	0	0.00	28.00	10	7,813	0.13%
2022/03/04	4	28.59	2	28.50	28.40	2	7,872	0.03%
2022/03/03	0	0.00	1	28.05	28.60	-1	7,866	-0.01%
2022/03/02	1	28.20	1	27.85	27.85	0	7,971	0.00%
2022/03/01	1	28.10	0	0.00	28.15	1	8,153	0.01%
2022/02/25	6	28.31	6	28.38	28.20	0	8,264	0.00%
2022/02/24	1	28.60	3	28.42	27.30	-2	8,173	-0.02%
2022/02/23	16	28.52	34	28.48	28.15	-18	8,174	-0.22%
2022/02/22	6	27.63	0	0.00	27.50	6	8,051	0.07%
2022/02/21	18	28.87	11	28.95	28.20	7	8,013	0.09%
2022/02/18	4	27.93	10	27.94	28.00	-6	7,872	-0.08%
2022/02/17	2	27.30	2	27.35	27.35	0	7,886	0.00%
2022/02/16	0	0.00	2	27.20	27.25	-2	7,942	-0.03%
2022/02/15	0	0.00	2	27.03	26.70	-2	8,035	-0.02%
2022/02/14	1	26.85	1	26.50	26.50	0	8,213	0.00%
2022/02/11	0	0.00	9	26.95	27.00	-9	8,362	-0.11%
2022/02/10	4	27.05	1	27.05	26.90	3	8,711	0.03%
2022/02/09	5	26.55	11	26.35	26.70	-6	8,825	-0.07%
2022/02/08	11	26.10	4	26.50	26.40	7	8,857	0.08%
2022/02/07	1.1	25.03	2	25.55	25.70	-0.9	8,953	-0.01%
2022/01/26	3	24.25	4	24.64	24.55	-1	9,350	-0.01%
2022/01/25	2.1	24.32	0	0.00	24.05	2.1	9,484	0.02%
2022/01/24	1.1	24.60	4	25.10	25.15	-3	9,524	-0.03%
2022/01/21	2.1	25.47	2	25.55	25.25	0.1	9,680	0.00%
2022/01/20	3.1	26.27	0	0.00	26.45	3.1	9,740	0.03%
2022/01/19	6.2	26.70	2	26.90	26.30	4.2	9,896	0.04%
2022/01/14	0.1	26.75	1	27.00	27.05	-1	10,580	-0.01%
2022/01/12	3.1	27.27	0	0.00	27.25	3.1	10,847	0.03%
2022/01/11	1	28.00	1	27.75	27.75	0	10,983	0.00%
2022/01/10	2	27.80	4	28.03	27.80	-2	11,386	-0.02%
2022/01/07	5.1	28.25	1	27.95	27.95	4.1	11,551	0.04%
2022/01/06	5.1	28.78	0	0.00	28.75	5.1	11,917	0.04%
2022/01/05	1	28.90	0	0.00	28.90	1	12,229	0.01%
2022/01/04	1	29.10	0	0.00	29.35	1	12,557	0.01%
2022/01/03	1	29.30	0	0.00	29.00	1	13,097	0.01%
2021/12/30	2	29.18	1	29.20	29.20	1	13,938	0.01%
2021/12/24	8	30.02	1	29.55	29.55	7	16,233	0.04%
2021/12/23	2	30.78	2	30.30	30.00	0	17,091	0.00%
2021/12/21	1	31.10	3	31.03	31.35	-2	17,683	-0.01%
2021/12/20	1	30.10	2	29.65	29.75	-1	17,477	-0.01%
2021/12/17	2	29.98	2	30.33	29.95	0	17,573	0.00%
2021/12/16	4	29.79	4	29.61	29.60	0	17,526	0.00%
2021/12/15	2	29.85	3	29.72	29.75	-1	17,501	-0.01%
2021/12/14	3	30.22	0	0.00	29.00	3	17,464	0.02%
2021/12/10	1	30.90	0	0.00	30.60	1	17,505	0.01%
2021/12/09	8	30.93	1	31.10	31.10	7	17,714	0.04%
2021/12/08	12	31.67	2	31.85	31.20	10	17,835	0.06%
2021/12/07	4	30.11	12	30.73	30.95	-8	17,465	-0.05%
2021/12/06	0	0.00	12	29.98	30.05	-12	17,332	-0.07%
2021/12/03	13	29.67	12	29.55	28.80	1	17,262	0.01%
2021/12/02	15	29.06	14	29.61	29.40	1	17,458	0.01%
2021/12/01	2	28.30	1	28.60	28.65	1	17,372	0.01%
2021/11/29	1.1	27.61	22	27.44	27.15	-21	17,572	-0.12%
2021/11/26	5.2	27.96	0	0.00	27.40	5.2	17,809	0.03%
2021/11/25	32	29.28	5	28.91	28.85	27	17,935	0.15%
2021/11/24	9	29.59	5	29.66	30.05	4	18,295	0.02%
2021/11/23	2	28.15	4	28.78	28.70	-2	18,414	-0.01%
2021/11/22	0	0.00	5	28.30	28.00	-5	19,057	-0.03%
2021/11/19	6	27.63	1	28.00	27.70	5	20,488	0.02%
2021/11/18	6	29.02	11	28.69	28.55	-5	22,165	-0.02%
2021/11/17	1	28.35	0	0.00	28.35	1	22,237	0.00%
2021/11/15	1	29.05	3	28.58	28.55	-2	22,949	-0.01%
2021/11/12	2	29.15	0	0.00	29.20	2	23,397	0.01%
2021/11/11	3	29.60	5	29.60	29.30	-2	23,441	-0.01%
2021/11/09	9	29.98	1	30.00	30.00	8	23,447	0.03%
2021/11/08	3	29.08	16	28.96	29.70	-13	23,286	-0.06%
2021/11/05	1	28.00	1	28.40	28.40	0	23,459	0.00%
2021/11/04	5	29.20	5	28.48	28.35	0	23,601	0.00%
2021/11/03	12	29.71	5	29.06	28.60	7	23,613	0.03%
2021/11/02	3.1	28.65	16	28.32	28.15	-13	23,632	-0.05%
2021/11/01	4	27.99	5	27.93	27.80	-1	23,536	0.00%
2021/10/29	7	27.34	16	27.68	27.70	-9	23,490	-0.04%
2021/10/28	8	27.51	1	27.40	27.40	7	23,422	0.03%
2021/10/27	1.1	27.75	0	0.00	27.50	1.1	23,567	0.00%
2021/10/26	3	27.63	5	28.42	28.85	-2	24,010	-0.01%
2021/10/25	6	27.63	10.1	27.98	28.05	-4.1	24,425	-0.02%
2021/10/22	10.1	27.90	7	27.50	27.40	3.1	24,559	0.01%
2021/10/21	4	29.14	0	0.00	29.00	4	24,781	0.02%
2021/10/20	1.1	29.22	0	0.00	28.85	1.1	24,809	0.00%
2021/10/19	2	29.33	1	29.55	29.15	1	25,173	0.00%
2021/10/18	9	28.90	7	28.76	29.20	2	25,495	0.01%
2021/10/15	4	31.08	3	30.70	30.70	1	25,478	0.00%
2021/10/14	13	31.57	10	30.90	30.90	3	25,577	0.01%
2021/10/13	13	32.87	19	33.33	31.90	-6	25,525	-0.02%
2021/10/12	4	33.80	2	34.75	33.65	2	26,659	0.01%
2021/10/08	6	36.79	6	37.02	36.25	0	27,292	0.00%
2021/10/07	18	36.41	22	36.59	36.40	-4	27,775	-0.01%
2021/10/06	4	34.55	0	0.00	34.00	4	27,723	0.01%
2021/10/05	9	35.74	10	35.83	35.95	-1	28,502	0.00%
2021/10/04	25	36.16	15	36.27	36.50	10	28,379	0.04%
2021/10/01	45	37.18	25	36.59	35.90	20	27,858	0.07%
2021/09/30	3	37.00	13	38.89	39.85	-10	27,282	-0.04%
2021/09/29	41	37.37	47	37.58	36.25	-6	26,780	-0.02%
2021/09/28	8.1	35.39	0	0.00	35.50	8.1	26,681	0.03%
2021/09/27	4	36.88	0	0.00	36.50	4	26,967	0.01%
2021/09/24	0	0.00	1	36.85	37.05	-1	27,389	0.00%
2021/09/23	2	36.33	2	36.28	36.00	0	27,895	0.00%
2021/09/17	1	36.15	0	0.00	36.40	1	29,389	0.00%
2021/09/15	0	0.00	1	37.10	37.05	-1	31,292	0.00%
2021/09/14	1.5	37.34	1	38.70	37.00	0.5	33,519	0.00%
2021/09/13	10	37.45	13.2	37.60	37.20	-3.2	34,893	-0.01%
2021/09/10	0	0.00	2	35.95	35.85	-2	35,042	-0.01%
2021/09/09	6	35.73	4	35.60	35.30	2	35,802	0.01%
2021/09/08	1	36.20	3	36.18	36.20	-2	36,746	-0.01%
2021/09/07	22	37.05	16	37.09	36.35	6	37,562	0.02%
2021/09/06	4	36.48	0	0.00	35.80	4	38,023	0.01%
2021/09/03	3	38.00	4	37.31	37.70	-1	38,313	0.00%
2021/09/02	11	38.71	3	38.95	38.90	8	38,214	0.02%
2021/09/01	8	38.87	9	38.73	38.50	-1	38,146	0.00%
2021/08/31	14.5	41.62	9	41.44	40.40	5.5	38,165	0.01%
2021/08/30	7	42.23	12	42.54	41.60	-5	38,191	-0.01%
2021/08/27	11	41.92	5	41.35	41.00	6	37,861	0.02%
2021/08/26	9	43.26	29	43.27	42.75	-20	37,985	-0.05%
2021/08/25	35	42.45	6	42.42	43.10	29	38,102	0.08%
2021/08/24	9	41.46	17.1	43.09	43.25	-8.1	36,942	-0.02%
2021/08/23	0	0.00	8	39.22	39.35	-8	35,626	-0.02%
2021/08/20	7	35.00	8	35.60	35.80	-1	35,917	0.00%
2021/08/19	7	36.12	5	35.76	34.50	2	36,090	0.01%
2021/08/18	1	32.85	1	33.00	35.70	0	35,873	0.00%
2021/08/17	7	34.59	7	34.72	33.10	0	36,218	0.00%
2021/08/16	3	34.64	4	34.54	33.95	-1	37,250	0.00%
2021/08/13	3	36.15	14	35.71	34.90	-11	37,687	-0.03%
2021/08/11	6	35.41	0	0.00	35.40	6	38,208	0.02%
2021/08/10	47	37.55	43	37.57	37.10	4	38,133	0.01%
2021/08/09	5	38.62	1	39.25	38.20	4	38,463	0.01%
2021/08/06	15	39.38	16	39.28	38.25	-1	38,865	0.00%
2021/08/05	4	37.78	0	0.00	37.55	4	38,783	0.01%
2021/08/04	1	38.65	0	0.00	38.50	1	39,050	0.00%
2021/08/03	3.2	38.44	0	0.00	38.25	3.2	40,143	0.01%
2021/08/02	8	39.01	6	39.10	38.90	2	40,483	0.00%
2021/07/30	63	39.82	62	39.63	38.40	1	40,492	0.00%
2021/07/29	5	40.12	9	40.50	41.90	-4	40,012	-0.01%
2021/07/28	19	38.13	49	38.47	38.20	-30	39,583	-0.08%
2021/07/27	8	39.44	5	39.24	37.65	3	39,417	0.01%
2021/07/26	5	39.25	1	40.30	38.60	4	39,346	0.01%
2021/07/23	8	40.66	4	40.34	40.30	4	39,342	0.01%
2021/07/22	3	38.80	8.2	39.46	39.90	-5.2	39,101	-0.01%
2021/07/21	5	39.16	7	39.27	38.75	-2	38,911	-0.01%
2021/07/20	4	41.63	5	41.78	41.35	-1	38,951	0.00%
2021/07/19	5	44.47	3	44.57	43.75	2	40,114	0.00%
2021/07/16	49	47.47	21	47.42	44.85	28	41,146	0.07%
2021/07/15	29	44.18	36	45.22	46.40	-7	41,185	-0.02%
2021/07/14	11	42.74	47	43.66	42.20	-36	42,389	-0.08%
2021/07/13	57	43.31	22	43.83	43.00	35	42,183	0.08%
2021/07/12	25	49.23	10	47.72	46.40	15	42,060	0.04%
2021/07/09	3	49.07	3	49.18	49.00	0	41,030	0.00%
2021/07/08	4	49.46	25	49.85	50.90	-21	41,077	-0.05%
2021/07/07	2	49.18	11	46.62	46.35	-9	40,963	-0.02%
2021/07/06	4	48.63	31	47.40	47.70	-27	40,853	-0.07%
2021/07/05	13.1	48.93	37	49.16	49.00	-23.9	40,576	-0.06%
2021/07/02	6.1	54.98	19	55.68	54.00	-12.9	40,090	-0.03%
2021/07/01	22	57.46	12	56.42	56.50	10	39,808	0.03%
2021/06/30	23	52.18	22	52.29	53.90	1	39,398	0.00%
2021/06/29	21.1	52.29	11	50.65	51.90	10.1	38,902	0.03%
2021/06/28	21	49.02	12.6	48.90	49.90	8.4	38,022	0.02%
2021/06/25	11	45.40	4.3	45.40	45.40	6.7	37,521	0.02%
2021/06/24	20	40.60	46.2	39.48	41.30	-26.2	37,242	-0.07%
2021/06/23	78	38.21	36	37.68	37.55	42	35,612	0.12%
2021/06/22	72	39.82	47.1	39.44	39.90	24.9	33,373	0.07%
2021/06/21	15	36.30	25	36.30	36.30	-10	31,830	-0.03%
2021/06/18	14	31.58	22	32.29	33.00	-8	31,713	-0.03%
2021/06/17	13	28.97	28	29.01	30.00	-15	31,502	-0.05%
2021/06/16	32	29.16	17	29.45	28.50	15	30,980	0.05%
2021/06/15	15	28.69	31	29.03	29.45	-16	30,498	-0.05%
2021/06/11	6	27.25	8	27.55	27.25	-2	29,919	-0.01%
2021/06/09	6	26.30	3	26.60	26.20	3	31,097	0.01%
2021/06/08	6	26.93	2	27.03	26.80	4	30,947	0.01%
2021/06/07	7	26.32	19	26.10	26.20	-12	30,768	-0.04%
2021/06/04	22	27.60	21	28.32	27.20	1	30,468	0.00%
2021/06/03	24	28.75	18	28.85	28.75	6	30,316	0.02%
2021/06/02	12	28.50	10	28.35	28.75	2	30,021	0.01%
2021/06/01	26	25.99	76	26.50	27.60	-50	29,193	-0.17%
2021/05/31	21	26.46	2	27.15	26.20	19	28,839	0.07%
2021/05/28	7	26.32	31	25.97	26.50	-24	28,437	-0.08%
2021/05/27	14	25.80	2	26.10	25.70	12	28,111	0.04%
2021/05/26	3	26.23	14	26.14	26.05	-11	27,653	-0.04%
2021/05/25	23	25.58	10	26.06	26.20	13	27,292	0.05%
2021/05/24	17	26.31	24	26.62	26.75	-7	26,502	-0.03%
2021/05/21	12	24.78	2	23.80	25.10	10	25,387	0.04%
2021/05/20	18	24.24	13	24.69	23.45	5	24,952	0.02%
2021/05/19	14	23.92	3	24.25	24.65	11	25,004	0.04%
2021/05/18	18	22.57	0	0.00	23.55	18	24,640	0.07%
2021/05/17	1	21.55	6	21.96	21.45	-5	24,438	-0.02%
2021/05/14	7	24.66	2	23.30	23.30	5	23,925	0.02%
2021/05/13	4	26.16	2	25.85	25.85	2	23,349	0.01%
2021/05/12	6	28.70	0	0.00	28.70	6	22,988	0.03%
2021/05/11	30	34.69	21	34.30	31.85	9	22,719	0.04%
2021/05/10	3	33.93	12	33.52	35.00	-9	21,623	-0.04%
2021/05/07	0	30.80	22	32.44	33.10	-22	21,216	-0.10%
2021/05/06	3	29.88	11	30.10	30.10	-8	20,974	-0.04%
2021/05/05	0	0.00	5	30.52	30.05	-5	20,872	-0.02%
2021/05/04	13	31.09	0	0.00	29.95	13	20,732	0.06%
2021/05/03	0	0.00	12	34.75	33.25	-12	20,590	-0.06%
2021/04/29	1	31.80	6	32.11	32.50	-5	20,313	-0.02%
2021/04/28	1	32.30	1.3	31.83	31.85	-0.3	20,265	0.00%
2021/04/27	7	33.00	0.3	32.90	33.20	6.8	20,165	0.03%
2021/04/26	3.3	33.21	8	33.01	33.50	-4.8	19,984	-0.02%
2021/04/23	28.4	31.61	11.8	30.91	31.20	16.5	19,692	0.08%
2021/04/22	50	33.21	38.3	33.60	33.00	11.7	18,534	0.06%
2021/04/21	22	30.02	17.3	31.06	31.25	4.7	17,455	0.03%
2021/04/20	48	27.83	43	28.25	28.45	5	16,089	0.03%
2021/04/19	12.3	24.41	10	25.57	25.90	2.3	14,151	0.02%
2021/04/16	5	23.55	10	23.14	23.55	-5	13,651	-0.04%
2021/04/14	0	0.00	2	22.25	21.75	-2	13,512	-0.01%
2021/04/13	3	22.35	3	22.28	21.65	0	13,634	0.00%
2021/04/12	0	0.00	2	21.95	21.50	-2	13,664	-0.01%
2021/04/08	0	0.00	1	22.00	21.85	-1	14,351	-0.01%
2021/04/07	1	21.80	0	0.00	21.85	1	14,772	0.01%
2021/04/06	0	0.00	26	21.82	21.90	-26	16,249	-0.16%
2021/04/01	10	21.78	0	0.00	21.75	10	17,038	0.06%
2021/03/31	5	21.56	19	21.84	21.90	-14	17,566	-0.08%
2021/03/30	2	21.20	0	0.00	21.15	2	17,631	0.01%
2021/03/29	3	21.45	1	21.55	21.50	2	18,039	0.01%
2021/03/26	9	20.82	6	21.12	21.30	3	19,605	0.02%
2021/03/25	6	20.73	0	0.00	20.65	6	20,652	0.03%
2021/03/24	2	21.28	2	21.30	21.25	0	21,196	0.00%
2021/03/23	5	22.00	5	22.35	21.80	0	21,080	0.00%
2021/03/22	5	23.20	9	23.29	23.00	-4	20,831	-0.02%
2021/03/19	3	22.65	10	22.78	22.50	-7	20,375	-0.03%
2021/03/18	11.5	22.63	7	22.59	22.55	4.5	20,022	0.02%
2021/03/17	4	22.05	2	22.00	21.85	2	19,727	0.01%
2021/03/16	20	22.42	17	22.55	22.60	3	19,870	0.02%
2021/03/15	7	21.44	28	21.72	22.00	-21	19,908	-0.11%
2021/03/11	7	20.10	0	0.00	19.95	7	19,577	0.04%
2021/03/10	4	19.80	4	20.00	19.95	0	19,392	0.00%
2021/03/09	0	0.00	6	20.00	19.95	-6	19,393	-0.03%
2021/03/08	9	19.81	4	20.03	19.55	5	19,297	0.03%
2021/03/05	4	19.60	0	19.70	19.65	4	19,139	0.02%
2021/03/04	0	0.00	1	20.10	20.00	-1	19,102	-0.01%
2021/03/03	0	0.00	2	19.65	20.00	-2	19,161	-0.01%
2021/03/02	0	0.00	4	20.20	19.55	-4	19,315	-0.02%
2021/02/26	1	19.95	2	19.85	20.00	-1	19,310	-0.01%
2021/02/25	3	20.02	4.2	19.99	20.00	-1.2	19,285	-0.01%
2021/02/24	2	19.65	9	19.55	19.50	-7	19,241	-0.04%
2021/02/23	1	20.05	1	20.10	20.05	0	19,172	0.00%
2021/02/22	3	20.33	4	20.43	20.25	-1	19,128	-0.01%
2021/02/19	171	20.34	158	20.27	20.00	13	18,983	0.07%	大買/大賣/
2021/02/18	1	19.30	15	19.66	19.80	-14	18,564	-0.08%
2021/02/05	2	17.38	0	0.00	17.35	2	18,366	0.01%
2021/02/03	1	17.70	0	0.00	17.65	1	18,522	0.01%
2021/01/29	6	18.15	9	18.10	17.60	-3	18,405	-0.02%
2021/01/28	1	18.50	0	0.00	18.55	1	18,313	0.01%
2021/01/27	3	18.70	0	0.00	18.60	3	18,255	0.02%
2021/01/26	3	18.87	11	18.68	18.75	-8	18,212	-0.04%
2021/01/25	12	19.16	5	18.95	19.00	7	18,154	0.04%
2021/01/22	5	19.15	5	18.79	18.95	0	18,049	0.00%
2021/01/21	2	18.33	23	18.42	18.25	-21	17,920	-0.12%
2021/01/20	3	18.23	7	18.59	18.05	-4	17,762	-0.02%
2021/01/19	7	19.69	8	20.06	19.30	-1	17,600	-0.01%
2021/01/18	12	19.28	9.1	19.46	19.55	2.9	17,527	0.02%
2021/01/15	3	19.85	3	19.67	19.80	0	17,371	0.00%
2021/01/14	3	20.98	1	21.25	20.95	2	17,105	0.01%
2021/01/13	3	20.72	3.1	20.99	20.60	-0.1	16,799	0.00%
2021/01/12	11	20.59	26	20.66	20.60	-15	16,661	-0.09%
2021/01/11	12	21.70	18	21.71	21.75	-6	16,399	-0.04%
2021/01/08	5	20.66	0	0.00	20.60	5	16,071	0.03%
2021/01/07	19	20.37	4	20.30	20.65	15	15,843	0.09%
2021/01/06	11	21.84	3	22.32	21.10	8	15,420	0.05%
2021/01/05	8	22.65	6	22.51	22.85	2	14,979	0.01%
2021/01/04	17	23.32	5	23.64	23.35	12	14,715	0.08%
2020/12/31	12	22.68	2	22.40	22.70	10	14,154	0.07%
2020/12/30	10	22.38	11	22.48	22.50	-1	13,819	-0.01%
2020/12/29	96	23.87	55	23.71	23.40	41	13,373	0.31%
2020/12/28	2	22.80	7	22.74	22.95	-5	11,946	-0.04%
2020/12/25	11	20.90	16	20.77	20.90	-5	11,038	-0.05%
2020/12/24	23	20.22	21	20.05	19.80	2	10,507	0.02%
2020/12/23	6	19.38	5	19.44	20.00	1	10,363	0.01%
2020/12/22	81	20.70	86	21.02	19.80	-5	9,933	-0.05%
2020/12/21	21	19.54	31.2	20.18	20.45	-10.2	8,294	-0.12%
2020/12/18	10	18.41	11	18.33	18.60	-1	7,201	-0.01%
2020/12/17	8	17.28	0	0.00	17.35	8	6,540	0.12%
2020/12/15	8	17.62	1	17.00	17.35	7	6,431	0.11%
2020/12/14	2	16.98	9	17.48	17.55	-7	6,229	-0.11%
2020/12/11	2	16.80	14	16.94	16.75	-12	6,034	-0.20%
2020/12/10	2	17.60	2	17.30	17.35	0	5,814	0.00%
2020/12/09	34	18.54	36	18.47	18.60	-2	5,442	-0.04%
2020/12/08	0	0.00	7	17.36	17.85	-7	4,384	-0.16%
2020/12/07	0	0.00	22	16.20	16.25	-22	4,114	-0.53%
2020/12/04	2	15.70	0	0.00	15.70	2	3,990	0.05%
2020/12/01	3	15.65	0	0.00	15.75	3	4,134	0.07%
2020/11/30	0	0.00	21	15.80	15.85	-21	4,126	-0.51%
2020/11/27	0	0.00	5	15.70	15.75	-5	4,077	-0.12%
2020/11/26	12	15.66	11	15.89	16.00	1	4,002	0.02%
2020/11/24	0	0.00	1	15.20	15.20	-1	3,900	-0.03%
2020/11/23	1	15.15	0	0.00	15.15	1	3,966	0.03%
2020/11/20	0.1	15.10	0	0.00	15.10	0.1	4,084	0.00%
2020/11/17	0	0.00	1	14.95	14.90	-1	3,994	-0.03%
2020/11/16	0	0.00	1	14.95	14.85	-1	4,010	-0.02%
2020/11/13	1	14.85	0	0.00	14.85	1	4,027	0.02%
2020/11/12	20	15.10	2	15.10	15.25	18	3,957	0.45%
2020/11/11	1	14.80	0	0.00	14.80	1	3,838	0.03%
2020/11/09	0	0.00	1	14.60	14.40	-1	3,846	-0.03%
2020/11/06	2	14.18	0	0.00	14.25	2	3,795	0.05%
2020/11/03	2	14.25	0	0.00	14.20	2	3,909	0.05%
2020/11/02	0	0.00	6	14.18	14.15	-6	3,916	-0.15%
2020/10/30	0	0.00	3	14.20	14.25	-3	3,916	-0.08%
2020/10/29	0	0.00	0.1	14.45	14.40	-0.1	3,889	0.00%
2020/10/27	0	0.00	1	14.70	14.70	-1	3,873	-0.03%
2020/10/23	5	14.65	1	14.70	14.70	4	3,832	0.10%
2020/10/21	1	14.30	0	0.00	14.45	1	3,781	0.03%
2020/10/19	2	14.35	0	0.00	14.35	2	3,753	0.05%
2020/10/14	1	14.55	0	0.00	14.60	1	3,707	0.03%
2020/10/12	2	14.65	0	0.00	14.60	2	3,660	0.05%
2020/10/08	2	15.20	0	0.00	15.15	2	3,595	0.06%
2020/10/07	21	15.60	0	0.00	15.40	21	3,535	0.59%
2020/10/05	0	0.00	23	15.80	15.95	-23	3,387	-0.68%
2020/09/30	0	0.00	1	15.25	15.20	-1	3,244	-0.03%
2020/09/29	0	0.00	4	15.53	15.25	-4	3,255	-0.12%
2020/09/28	2	15.20	1	15.20	15.15	1	3,157	0.03%
2020/09/24	4	14.09	0	0.00	14.00	4	3,030	0.13%
2020/09/23	3	14.35	0	0.00	14.40	3	3,009	0.10%
2020/09/21	1	14.55	0	0.00	14.55	1	2,958	0.03%
2020/09/18	1	14.70	0	0.00	14.75	1	2,957	0.03%
2020/09/11	1	14.65	0	0.00	14.55	1	3,156	0.03%
2020/09/10	3	15.05	0	0.00	14.95	3	3,094	0.10%
2020/09/09	0	0.00	20	15.10	15.40	-20	3,004	-0.67%
2020/09/07	22	15.47	0	0.00	15.60	22	2,894	0.76%
2020/09/02	1	15.30	0	0.00	15.30	1	2,782	0.04%
2020/09/01	1	15.55	0	0.00	15.55	1	2,750	0.04%
2020/08/31	21	15.90	1	15.95	15.95	20	2,710	0.74%
2020/08/27	1	15.55	0	0.00	15.55	1	2,475	0.04%
2020/08/26	2	15.43	7	15.95	16.25	-5	2,362	-0.21%
2020/08/25	0	0.00	1	15.40	15.40	-1	2,189	-0.05%
2020/08/21	0	0.00	1	14.85	14.85	-1	2,140	-0.05%
2020/08/18	8	15.27	0	0.00	15.30	8	2,053	0.39%
2020/08/17	0	0.00	3	15.47	15.55	-3	2,034	-0.15%
2020/08/14	3	15.25	2	15.23	15.35	1	1,982	0.05%
2020/08/13	0	0.00	1	14.75	14.75	-1	1,899	-0.05%
2020/08/11	2	14.50	0	0.00	14.60	2	1,880	0.11%
2020/08/10	0	0.00	7	14.56	14.70	-7	1,828	-0.38%
2020/08/03	11	13.97	0	0.00	14.00	11	1,842	0.60%
2020/07/31	0	0.00	1	14.15	14.30	-1	1,860	-0.05%
2020/07/29	1	13.30	0	0.00	13.30	1	1,885	0.05%
2020/07/28	6	13.50	0	0.00	13.40	6	1,879	0.32%
2020/07/24	2	13.98	0	0.00	13.95	2	1,936	0.10%
2020/07/21	2	14.33	0	0.00	14.45	2	1,990	0.10%
2020/07/20	1.2	14.29	0	0.00	14.35	1.2	2,033	0.06%
2020/07/17	1	14.40	0	0.00	14.35	1	2,079	0.05%
2020/07/15	1	14.45	0	0.00	14.50	1	2,296	0.04%
2020/07/14	6	14.52	0	0.00	14.50	6	2,312	0.26%
2020/07/13	1	14.80	0	0.00	14.80	1	2,321	0.04%
2020/07/10	5	14.60	0	0.00	14.70	5	2,365	0.21%
2020/07/09	10	14.95	0	0.00	14.95	10	2,360	0.42%
2020/07/07	0	0.00	13	15.85	15.85	-13	2,317	-0.56%
2020/07/03	0	0.00	1	15.75	15.60	-1	2,283	-0.04%
2020/07/02	0	0.00	1	15.45	15.55	-1	2,300	-0.04%
2020/06/30	0	0.00	1	15.15	15.15	-1	2,362	-0.04%
2020/06/18	0	0.00	2	15.55	15.55	-2	2,268	-0.09%
2020/06/16	0	0.00	1	14.75	14.80	-1	2,167	-0.05%
2020/06/10	0	0.00	1	15.05	15.05	-1	2,298	-0.04%
2020/05/15	1	13.60	0	0.00	13.60	1	2,310	0.04%
2020/05/14	2	14.03	0	0.00	13.85	2	2,304	0.09%
2020/05/11	0	0.00	4	14.70	14.70	-4	2,299	-0.17%
2020/05/08	2	14.53	0	0.00	14.40	2	2,275	0.09%
2020/05/05	4	14.50	1	14.60	14.60	3	2,245	0.13%
2020/05/04	1	14.30	0	0.00	14.30	1	2,269	0.04%
2020/04/30	1	14.80	0	0.00	14.80	1	2,271	0.04%
2020/04/23	0	0.00	2	14.45	14.60	-2	2,284	-0.09%
2020/04/22	0	0.00	7	13.85	14.20	-7	2,242	-0.31%
2020/04/21	5	14.25	2	14.40	14.50	3	2,227	0.13%
2020/04/15	10	13.50	41	13.44	13.50	-31	1,969	-1.57%
2020/04/14	0	0.00	4	12.83	13.00	-4	1,937	-0.21%
2020/04/13	0	12.50	0	0.00	12.50	0	1,923	0.00%
2020/04/09	21	12.34	0	0.00	12.25	21	1,912	1.10%
2020/04/08	1	12.15	0	0.00	12.10	1	1,895	0.05%
2020/04/07	1	12.05	0	0.00	12.10	1	1,880	0.05%
2020/04/01	0	0.00	2	11.80	12.00	-2	1,811	-0.11%
2020/03/31	0	0.00	1	11.35	11.20	-1	1,756	-0.06%
2020/03/30	0	0.00	4	11.03	11.00	-4	1,745	-0.23%
2020/03/27	4	10.64	0	0.00	10.55	4	1,698	0.24%
2020/03/24	0	0.00	4.1	10.06	10.25	-4.1	1,738	-0.24%
2020/03/23	5	9.78	0	0.00	9.81	5	1,737	0.29%
2020/03/19	1	9.50	0	0.00	9.47	1	1,721	0.06%
2020/03/18	0	0.00	28	10.51	10.50	-28	1,676	-1.67%
2020/03/17	28	10.39	1	10.40	10.45	27	1,663	1.62%
2020/03/13	10	11.50	27	11.39	11.85	-17	1,578	-1.08%
2020/03/12	0	0.00	2	12.50	12.35	-2	1,521	-0.13%
2020/03/11	0	0.00	2	13.25	13.05	-2	1,471	-0.14%
2020/03/10	1	12.75	0	0.00	12.90	1	1,451	0.07%
2020/03/09	6	12.73	0	0.00	12.65	6	1,423	0.42%
2020/03/05	2	13.55	0	0.00	13.50	2	1,379	0.14%
2020/02/25	0	0.00	3	13.60	13.60	-3	1,389	-0.22%
2020/02/24	0	0.00	2	13.75	13.75	-2	1,390	-0.14%
2020/02/20	10	14.10	10	14.20	14.10	0	1,396	0.00%
2020/02/17	1	13.75	0	0.00	13.75	1	1,394	0.07%
2020/02/13	0	0.00	5	13.70	13.70	-5	1,410	-0.35%
2020/02/12	10	13.70	2	13.55	13.75	8	1,385	0.58%
2020/02/07	1	13.50	0	0.00	13.50	1	1,374	0.07%
2020/02/06	0	0.00	14	13.46	13.65	-14	1,365	-1.03%
2020/02/05	15	13.33	0	0.00	13.30	15	1,375	1.09%
2020/02/04	12	13.57	0.1	13.80	13.60	11.9	1,348	0.88%
2020/02/03	3	13.37	0	0.00	13.50	3	1,325	0.23%
2020/01/31	3	14.72	0	0.00	14.70	3	1,244	0.24%
2020/01/30	1	15.05	0	0.00	14.85	1	1,202	0.08%
2020/01/15	4	15.70	2	15.85	15.85	2	1,171	0.17%
2020/01/14	27	16.10	0	0.00	16.10	27	1,137	2.37%
2020/01/13	52	16.20	52	16.30	16.30	0	1,127	0.00%
2020/01/09	1	16.20	0	0.00	16.30	1	1,184	0.08%
2020/01/06	0	0.00	3	16.55	16.60	-3	1,360	-0.22%
2019/12/31	1	16.70	1	16.95	16.85	0	1,400	0.00%
2019/12/26	0	0.00	1	16.90	16.95	-1	1,463	-0.07%
2019/12/24	8	17.00	11	16.90	16.85	-3	1,481	-0.20%
2019/12/20	0	0.00	1	17.10	16.95	-1	1,485	-0.07%
2019/12/19	0	0.00	2	16.90	16.95	-2	1,452	-0.14%
2019/12/11	0	0.00	1	16.45	16.40	-1	1,473	-0.07%
2019/12/10	5	16.31	0	0.00	16.35	5	1,476	0.34%
2019/12/09	1	15.70	0	0.00	15.70	1	1,486	0.07%
2019/12/06	1	16.00	0	0.00	15.90	1	1,542	0.06%
2019/11/27	0	0.00	2	16.28	16.30	-2	1,849	-0.11%
2019/11/25	0	0.00	18	15.70	15.85	-18	1,888	-0.95%
2019/11/22	0	0.00	22	15.65	15.65	-22	1,898	-1.16%
2019/11/21	40	15.57	0	0.00	15.60	40	1,906	2.10%
2019/11/18	1	15.50	0	0.00	15.55	1	1,904	0.05%
2019/11/13	1	15.65	0	0.00	15.65	1	1,948	0.05%
2019/11/12	1	15.60	1.1	15.76	15.85	-0.1	1,957	0.00%
2019/11/11	1	15.95	100	15.90	15.90	-99	1,962	-5.04%
2019/11/06	0	0.00	1	16.35	16.40	-1	1,973	-0.05%
2019/11/05	3	16.20	48	16.30	16.35	-45	1,978	-2.27%
2019/11/04	47	16.20	5.3	16.16	16.20	41.7	1,991	2.09%
2019/11/01	1	16.35	0	0.00	16.35	1	1,986	0.05%
2019/10/30	0	0.00	1	16.90	16.90	-1	1,995	-0.05%
2019/10/29	1	16.45	0	0.00	16.40	1	1,998	0.05%
2019/10/28	15	16.70	0	0.00	16.50	15	2,022	0.74%
2019/10/25	25	16.68	0	0.00	16.70	25	2,014	1.24%
2019/10/18	10	16.95	0	0.00	16.80	10	2,316	0.43%
2019/10/09	0	0.00	1	16.95	16.85	-1	2,160	-0.05%
2019/10/03	30	16.30	0	0.00	16.30	30	2,102	1.43%
2019/10/02	20	16.45	0	0.00	16.45	20	2,104	0.95%
2019/09/24	1	16.25	0	0.00	16.25	1	2,018	0.05%
2019/09/11	0	0.00	18	17.41	17.20	-18	1,912	-0.94%
2019/09/03	2	17.43	1	17.50	17.25	1	1,598	0.06%
2019/08/30	0	0.00	3	16.60	16.60	-3	1,483	-0.20%
2019/08/29	2	16.50	0	0.00	16.50	2	1,452	0.14%
2019/08/22	5	16.05	0	0.00	16.10	5	1,333	0.37%
2019/08/19	10	15.90	0	0.00	16.00	10	1,291	0.77%
2019/08/16	0	0.00	4	15.90	16.00	-4	1,282	-0.31%
2019/08/08	1	15.50	0	0.00	15.65	1	1,279	0.08%
2019/08/07	4	15.80	0	0.00	15.70	4	1,327	0.30%
2019/08/06	1	15.65	0	0.00	15.85	1	1,324	0.08%
2019/08/02	2	16.05	0	0.00	16.20	2	1,302	0.15%
2019/07/29	0	0.00	4	17.25	17.20	-4	1,254	-0.32%
2019/07/26	3	17.27	0	0.00	17.10	3	1,265	0.24%
2019/07/25	1	17.50	0	0.00	17.40	1	1,256	0.08%
2019/07/24	0	0.00	2	18.20	17.75	-2	1,210	-0.17%
2019/07/18	0	0.00	1	17.40	17.30	-1	1,050	-0.10%
2019/07/17	0	0.00	1	17.15	17.00	-1	1,007	-0.10%
2019/07/09	0	0.00	1	16.85	16.70	-1	1,149	-0.09%
2019/06/25	0	0.00	5	15.95	15.90	-5	1,131	-0.44%
2019/06/24	0	0.00	10	15.95	15.95	-10	1,128	-0.89%
2019/06/21	0	0.00	3	15.85	15.90	-3	1,120	-0.27%
2019/06/20	0	0.00	25	15.53	15.70	-25	1,113	-2.25%
2019/06/19	0	0.00	72	15.50	15.50	-72	1,108	-6.49%
2019/06/18	18	15.44	1	15.50	15.45	17	1,112	1.53%
2019/06/17	2	15.45	0	0.00	15.45	2	1,117	0.18%
2019/06/14	0	0.00	5	15.40	15.40	-5	1,123	-0.44%
2019/06/13	5	15.30	0	0.00	15.35	5	1,126	0.44%
2019/06/12	2	15.35	0	0.00	15.35	2	1,128	0.18%
2019/06/11	80	15.40	0	0.00	15.40	80	1,130	7.07%
2019/06/10	2	15.40	0	0.00	15.40	2	1,136	0.18%
2019/06/06	0	0.00	1	15.50	15.40	-1	1,141	-0.09%
2019/06/04	4	15.40	0	0.00	15.45	4	1,143	0.35%
2019/05/31	10	15.60	1	15.55	15.60	9	1,147	0.78%
2019/05/30	0	0.00	2	15.50	15.55	-2	1,152	-0.17%
2019/05/17	1	15.30	0	0.00	15.30	1	1,205	0.08%
2019/05/16	7	15.65	7	15.75	15.65	0	1,153	0.00%
2019/05/15	2	15.83	0	0.00	15.70	2	1,103	0.18%
2019/05/10	1	16.50	0	0.00	16.50	1	1,040	0.10%
2019/05/09	0	0.00	30	16.70	16.85	-30	1,036	-2.89%
2019/05/03	0	0.00	1	17.35	17.35	-1	1,025	-0.10%
2019/05/02	30	17.45	0	0.00	17.40	30	998	3.00%
2019/04/29	1	16.85	0	0.00	16.85	1	978	0.10%
2019/04/18	0	0.00	2	16.95	17.10	-2	835	-0.24%
2019/04/11	0	0.00	1	16.20	16.20	-1	747	-0.13%
2019/04/02	0	15.65	0	0.00	15.70	0	772	0.00%
2019/03/28	0	0.00	2	15.65	15.70	-2	789	-0.25%
2019/03/21	0	0.00	60	15.90	15.95	-60	897	-6.68%
2019/03/19	0	0.00	20	15.95	16.00	-20	910	-2.20%
2019/03/14	0	0.00	10	15.95	15.90	-10	941	-1.06%
2019/03/11	0	0.00	18	15.80	15.85	-18	973	-1.85%
2019/03/08	3	15.70	0	0.00	15.70	3	1,003	0.30%
2019/03/07	80	15.85	30	15.90	15.75	50	1,037	4.82%
2019/03/04	30	15.80	0	0.00	15.85	30	1,117	2.68%
2019/02/26	0	0.00	26	15.94	15.85	-26	1,119	-2.32%
2019/02/22	0	0.00	1	15.70	15.60	-1	1,103	-0.09%
2019/02/20	1	15.55	0	0.00	15.60	1	1,107	0.09%
2019/02/19	0	0.00	49	15.55	15.55	-49	1,100	-4.45%
2019/02/18	1	15.50	0	0.00	15.50	1	1,101	0.09%
2019/02/14	20	15.35	20	15.45	15.40	0	1,121	0.00%
2019/02/13	0	0.00	10	15.40	15.40	-10	1,121	-0.89%
2019/02/12	3	15.13	3	15.18	15.25	0	1,133	0.00%
2019/02/11	3	15.08	2	15.20	15.25	1	1,133	0.09%
2019/01/30	11	15.30	0	0.00	15.25	11	1,120	0.98%
2019/01/28	50	15.45	0	0.00	15.35	50	1,101	4.54%
2019/01/23	1	15.55	1	15.60	15.55	0	1,243	0.00%
2019/01/22	1	15.60	0	0.00	15.55	1	1,258	0.08%
2019/01/21	0	0.00	10	15.55	15.65	-10	1,283	-0.78%
2019/01/15	0	0.00	2	15.70	15.65	-2	1,466	-0.14%
2019/01/14	4	15.55	2	15.60	15.60	2	1,497	0.13%
2019/01/11	43	15.90	0	0.00	15.80	43	1,524	2.82%
2019/01/10	0	0.00	6	16.05	15.95	-6	1,579	-0.38%
2019/01/09	21	15.95	0	0.00	16.05	21	1,650	1.27%
2019/01/07	21	15.95	21	16.05	16.10	0	1,993	0.00%
2018/12/24	1	15.95	0	0.00	15.90	1	2,706	0.04%
2018/12/17	0	0.00	1	16.85	16.70	-1	2,725	-0.04%
2018/12/12	0	0.00	5	16.35	16.45	-5	2,693	-0.19%
2018/12/11	0	0.00	5	16.35	16.40	-5	2,695	-0.19%
2018/12/07	0	0.00	1	16.55	16.55	-1	2,711	-0.04%
2018/12/03	0	0.00	2	16.40	16.30	-2	2,749	-0.07%
2018/11/30	2	16.30	42	16.15	16.00	-40	2,737	-1.46%
2018/11/29	42	15.89	0	0.00	15.80	42	2,737	1.53%
2018/11/26	0	0.00	19	15.40	15.50	-19	2,700	-0.70%
2018/11/23	19	15.30	0	0.00	15.25	19	2,695	0.70%
2018/11/19	0	0.00	91	15.50	15.55	-91	2,713	-3.35%
2018/11/16	2	15.20	0	0.00	15.30	2	2,727	0.07%
2018/11/15	1	15.05	0	0.00	15.15	1	2,733	0.04%
2018/11/13	40	14.93	31	14.95	15.00	9	2,743	0.33%
2018/11/08	45	15.40	0	0.00	15.35	45	2,860	1.57%
2018/11/07	36	15.40	0	0.00	15.40	36	2,888	1.25%
2018/11/06	0	0.00	1	15.50	15.40	-1	2,973	-0.03%
2018/11/02	2	15.50	0	0.00	15.50	2	3,048	0.07%
2018/11/01	70	15.24	64	15.30	15.40	6	3,083	0.19%
2018/10/30	1	15.05	0	0.00	15.05	1	3,224	0.03%
2018/10/29	65	15.05	65	14.91	14.95	0	3,252	0.00%
2018/10/25	4	15.49	0	0.00	15.25	4	3,303	0.12%
2018/10/24	67	16.54	62	16.66	16.35	5	3,249	0.15%
2018/10/23	131	17.60	130	17.70	17.05	1	3,223	0.03%	大買/大賣/
2018/10/22	82	17.65	82	17.75	17.55	0	3,218	0.00%
2018/10/19	28	17.55	31	17.64	17.45	-3	3,235	-0.09%
2018/10/18	0	0.00	12	17.28	17.70	-12	3,255	-0.37%
2018/10/17	0	0.00	1	17.30	17.30	-1	3,233	-0.03%
2018/10/16	1	17.40	0	0.00	17.15	1	3,159	0.03%
2018/10/15	6	18.00	10	18.21	18.05	-4	3,026	-0.13%
2018/10/12	5	17.89	0	0.00	17.65	5	2,807	0.18%
2018/10/11	28	17.49	32	17.50	18.00	-4	2,612	-0.15%
2018/10/09	0	0.00	20	17.03	17.60	-20	2,327	-0.86%
2018/10/08	0	0.00	2	15.98	16.30	-2	2,130	-0.09%
2018/10/01	0	0.00	22	15.75	15.80	-22	2,043	-1.08%
2018/09/28	0	0.00	6	15.70	15.65	-6	2,039	-0.29%
2018/09/27	26	15.50	26	15.60	15.65	0	2,036	0.00%
2018/09/26	22	15.55	22	15.75	15.40	0	2,022	0.00%
2018/09/25	0	0.00	35	15.60	15.75	-35	2,004	-1.75%
2018/09/21	0	0.00	5	15.35	15.30	-5	1,979	-0.25%
2018/09/20	7	15.24	0	0.00	15.25	7	1,974	0.35%
2018/09/18	0	0.00	2	15.20	15.20	-2	2,056	-0.10%
2018/09/17	2	15.10	0	0.00	15.20	2	2,048	0.10%
2018/09/14	1	15.30	4	15.19	15.15	-3	2,034	-0.15%
2018/09/12	1	15.05	0	0.00	15.10	1	2,020	0.05%
2018/09/11	4	15.30	4	15.40	15.45	0	2,002	0.00%
2018/09/10	0	0.00	7	15.54	15.50	-7	1,990	-0.35%
2018/09/07	8	15.47	2	15.30	15.20	6	1,961	0.31%
2018/09/05	7	15.75	0	0.00	15.65	7	1,928	0.36%
2018/09/04	3	16.03	0	0.00	16.00	3	1,898	0.16%
2018/08/31	92	16.34	92	16.45	16.30	0	1,876	0.00%
2018/08/30	20	16.40	0	0.00	16.40	20	1,864	1.07%
2018/08/29	36	16.50	0	0.00	16.45	36	1,868	1.93%
2018/08/28	2	16.55	0	0.00	16.50	2	1,858	0.11%
2018/08/16	4	16.08	4	16.10	16.10	0	1,790	0.00%
2018/08/15	3	16.00	10	16.15	16.35	-7	1,733	-0.40%
2018/08/14	8	16.64	0	0.00	16.70	8	1,644	0.49%
2018/08/13	2	16.70	0	0.00	16.55	2	1,609	0.12%
2018/08/10	9	17.70	0	0.00	17.50	9	1,526	0.59%
2018/08/08	0	0.00	2	17.90	18.20	-2	1,465	-0.14%
2018/08/07	4	18.30	1	18.40	18.00	3	1,414	0.21%
2018/08/06	3	17.88	1	17.90	17.90	2	1,255	0.16%
2018/08/03	0	0.00	1	17.30	17.30	-1	1,134	-0.09%
2018/08/02	2	17.00	3	17.10	17.00	-1	1,092	-0.09%
2018/08/01	0	0.00	1	16.30	16.30	-1	988	-0.10%
2018/07/27	1	16.10	0	0.00	15.95	1	964	0.10%
2018/07/25	10	16.60	31	16.57	16.20	-21	879	-2.39%
2018/07/12	2	15.40	0	0.00	15.45	2	852	0.23%
2018/06/28	10	15.34	0	0.00	15.20	10	928	1.08%
2018/06/22	4	16.15	0	0.00	16.20	4	843	0.47%
2018/06/20	2	16.65	0	0.00	16.65	2	846	0.24%
2018/06/14	3	16.90	4	16.90	16.90	-1	865	-0.12%
2018/06/07	10	17.11	0	0.00	17.15	10	877	1.14%
2018/06/06	7	17.00	0	0.00	17.00	7	884	0.79%
2018/06/05	0	0.00	1	17.00	16.95	-1	883	-0.11%
2018/05/23	1	17.05	0	0.00	17.10	1	941	0.11%
2018/05/22	0	0.00	1	17.15	17.00	-1	953	-0.10%
2018/05/08	1	17.95	0	0.00	17.85	1	1,026	0.10%
2018/04/30	0	0.00	1	17.55	17.55	-1	1,000	-0.10%
2018/04/23	0	0.00	20	17.45	17.45	-20	1,087	-1.84%
2018/04/19	20	17.50	0	0.00	17.50	20	1,115	1.79%
2018/04/18	3	17.50	0	0.00	17.55	3	1,126	0.27%
2018/04/09	10	17.75	0	0.00	17.75	10	1,162	0.86%
2018/03/29	0	0.00	2	17.60	17.75	-2	1,164	-0.17%
2018/03/28	1	17.70	0	0.00	17.65	1	1,155	0.09%
2018/03/23	1	17.70	0	0.00	17.75	1	1,155	0.09%
2018/03/09	0	0.00	2	18.50	18.60	-2	1,090	-0.18%
2018/03/07	2	18.43	0	0.00	18.35	2	1,194	0.17%
2018/02/06	1	18.60	0	0.00	18.55	1	1,168	0.09%
2018/01/25	0	0.00	20	20.35	20.40	-20	1,178	-1.70%
2018/01/24	0	0.00	20	20.30	20.40	-20	1,166	-1.71%
2018/01/23	20	20.15	0	0.00	20.10	20	1,157	1.73%
2018/01/22	2	20.28	0	0.00	20.20	2	1,136	0.18%
2018/01/17	20	20.58	0	0.00	20.45	20	1,082	1.85%
2018/01/16	1	20.55	0	0.00	20.50	1	1,093	0.09%
2018/01/12	2	21.10	0	0.00	20.85	2	1,069	0.19%
2018/01/08	2	21.28	0	0.00	21.20	2	1,031	0.19%