新興 (2605)-永豐金-台南券商分點個股進出

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

新興

(2605)

可現股當沖

股價
32.70
漲跌
▼0.45
漲幅
-1.36%
成交量
43,221張
產業
上市航運類股
771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-台南券商分點個股進出

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-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	24	32.68	35	33.58	32.70	-11	17,018	-0.06%
2024/05/30	49.2	33.29	46.5	33.36	33.15	2.7	16,598	0.02%
2024/05/29	65.2	33.57	173	33.80	32.80	-107.8	15,990	-0.67%	大賣/鉅額交易
2024/05/28	5.1	31.35	51.8	31.44	32.20	-46.7	14,362	-0.33%
2024/05/27	4.1	29.41	9	29.27	29.30	-4.9	14,079	-0.04%
2024/05/24	2.1	28.36	4	28.46	28.60	-1.9	13,993	-0.01%
2024/05/23	17.1	28.09	0.5	28.30	28.00	16.6	14,075	0.12%
2024/05/22	7.2	28.27	4	28.54	28.95	3.2	14,147	0.02%
2024/05/21	11.1	28.26	1	28.35	28.10	10.1	14,300	0.07%
2024/05/20	28	28.86	9	29.02	28.85	19	14,832	0.13%
2024/05/17	30.1	28.99	9	28.73	28.70	21.1	14,935	0.14%
2024/05/16	13	28.88	22.3	28.94	29.50	-9.3	14,772	-0.06%
2024/05/15	23	28.61	30	28.65	28.45	-7	14,505	-0.05%
2024/05/14	88	29.86	184	29.47	29.40	-96	14,149	-0.68%	大賣/
2024/05/13	79	28.76	84.6	28.91	28.20	-5.6	12,900	-0.04%
2024/05/10	25.7	27.42	17	27.38	27.45	8.7	11,775	0.07%
2024/05/09	18.2	26.90	30	27.13	26.85	-11.8	11,194	-0.11%
2024/05/08	100	27.27	46.1	28.35	26.60	53.9	10,816	0.50%
2024/05/07	0	0.00	10	26.14	26.15	-10	9,512	-0.11%
2024/05/06	6.1	25.59	10	25.75	25.40	-3.9	9,398	-0.04%
2024/05/03	3	26.00	4	26.13	25.95	-1	9,329	-0.01%
2024/05/02	22	25.73	0.2	25.80	25.70	21.8	9,303	0.23%
2024/04/30	2	25.83	9.9	25.97	26.00	-7.9	9,313	-0.08%
2024/04/29	18.1	26.91	12.2	26.83	26.55	6	9,260	0.06%
2024/04/26	47.3	26.25	38.6	26.16	26.60	8.7	9,017	0.10%
2024/04/25	9	25.81	9	26.18	25.70	0	8,833	0.00%
2024/04/24	7.4	25.72	3	25.88	26.15	4.4	8,851	0.05%
2024/04/23	4	26.02	6	25.87	25.90	-2	8,843	-0.02%
2024/04/22	118.1	27.05	25.1	26.64	26.00	93	8,812	1.06%	大買/
2024/04/19	20	26.74	25.4	26.70	26.60	-5.4	8,358	-0.06%
2024/04/18	8	25.18	0	0.00	25.15	8	7,740	0.10%
2024/04/17	6.2	25.60	3	25.73	25.30	3.2	7,806	0.04%
2024/04/16	3	25.10	2	25.17	25.25	1	7,912	0.01%
2024/04/15	5	26.43	11	26.53	26.40	-6	8,024	-0.07%
2024/04/12	6	26.29	17	26.30	26.35	-11	8,064	-0.14%
2024/04/11	8	25.98	13	25.87	26.10	-5	8,264	-0.06%
2024/04/10	3	25.02	4	24.99	24.95	-1	8,698	-0.01%
2024/04/09	1	24.95	5.1	24.77	24.95	-4.1	8,859	-0.05%
2024/04/08	1	23.70	2	24.10	24.10	-1	8,969	-0.01%
2024/04/03	9	23.84	0	0.00	23.90	9	9,007	0.10%
2024/04/02	8	24.18	20	24.10	24.10	-12	9,065	-0.13%
2024/04/01	6	24.34	2	24.20	24.30	4	9,175	0.04%
2024/03/29	3	24.05	1	24.35	24.05	2	9,291	0.02%
2024/03/28	2	24.18	1	24.50	24.30	1	9,545	0.01%
2024/03/26	4	24.44	0	0.00	24.40	4	9,921	0.04%
2024/03/25	2.1	24.96	1	25.00	25.15	1.1	10,016	0.01%
2024/03/22	2	24.68	15	24.63	25.10	-13	10,281	-0.13%
2024/03/21	1	25.20	1	24.95	24.95	0	10,763	0.00%
2024/03/20	9	25.59	8	25.52	25.10	1	10,917	0.01%
2024/03/19	21	25.56	3	25.48	25.70	18	11,173	0.16%
2024/03/18	1	24.65	0	0.00	24.70	1	11,585	0.01%
2024/03/15	2	24.75	5	24.30	24.55	-3	12,038	-0.02%
2024/03/14	1	25.40	0	0.00	25.15	1	12,882	0.01%
2024/03/13	6	25.37	1.2	25.31	25.35	4.9	14,522	0.03%
2024/03/12	3	25.93	10.1	26.03	25.95	-7.1	15,324	-0.05%
2024/03/11	5	26.33	17	26.27	26.35	-12	17,041	-0.07%
2024/03/08	13	25.47	2	25.95	25.35	11	19,216	0.06%
2024/03/07	4	25.93	9.7	25.81	25.50	-5.7	19,921	-0.03%
2024/03/06	17.2	26.55	12.1	26.51	26.35	5.1	20,398	0.03%
2024/03/05	9.2	27.28	5	27.30	27.15	4.2	20,507	0.02%
2024/03/04	9.3	26.94	7.1	26.93	27.00	2.3	20,436	0.01%
2024/03/01	4.1	27.27	4.2	27.23	27.20	-0.1	20,874	0.00%
2024/02/29	49.2	27.72	90.3	27.86	27.65	-41.1	21,012	-0.20%
2024/02/27	6.4	26.86	6	26.88	27.05	0.4	20,683	0.00%
2024/02/26	12	27.41	11.2	27.68	27.40	0.8	20,529	0.00%
2024/02/23	6	27.20	17.1	27.28	27.25	-11.1	20,350	-0.05%
2024/02/22	10	27.42	1	27.80	27.10	9	20,186	0.04%
2024/02/21	17	27.81	54.3	27.79	27.50	-37.3	19,912	-0.19%
2024/02/20	1.2	26.75	8	26.51	26.60	-6.8	19,353	-0.04%
2024/02/19	11	25.55	12	25.85	25.80	-1	19,125	-0.01%
2024/02/16	8	24.50	19	24.42	24.65	-11	18,996	-0.06%
2024/02/15	4	23.40	6	23.21	24.05	-2	18,938	-0.01%
2024/02/05	3	22.65	3	22.75	22.65	0	18,889	0.00%
2024/02/02	5	22.92	0	0.00	22.85	5	18,942	0.03%
2024/02/01	0	0.00	3	23.28	23.45	-3	18,981	-0.02%
2024/01/31	1	22.90	0	0.00	22.90	1	18,979	0.01%
2024/01/30	1	23.30	0	23.70	23.35	1	18,961	0.01%
2024/01/29	5	23.55	5	23.49	23.70	0	18,970	0.00%
2024/01/26	2	23.28	1	23.20	23.15	1	18,972	0.01%
2024/01/25	4.2	23.52	6	23.53	23.40	-1.8	18,982	-0.01%
2024/01/24	0.1	24.00	7	23.96	23.85	-6.9	19,030	-0.04%
2024/01/23	5	23.93	0	0.00	23.50	5	19,036	0.03%
2024/01/22	11.1	23.78	4	23.86	23.80	7.1	19,033	0.04%
2024/01/19	3	23.60	1.2	23.60	23.55	1.8	19,075	0.01%
2024/01/18	2	23.80	2	23.78	23.60	0	19,136	0.00%
2024/01/17	3	23.58	1	23.40	23.40	2	19,114	0.01%
2024/01/16	5	23.94	1	23.80	23.80	4	19,150	0.02%
2024/01/15	13.1	24.54	4	24.78	24.50	9.1	19,233	0.05%
2024/01/12	2	24.73	2	24.58	24.45	0	19,412	0.00%
2024/01/11	4.1	24.68	2	24.70	24.55	2.1	19,744	0.01%
2024/01/10	18	24.94	6	25.13	24.70	12	19,772	0.06%
2024/01/09	4.2	25.87	4	25.83	25.80	0.2	19,675	0.00%
2024/01/08	6.6	26.85	3	27.10	26.95	3.6	19,526	0.02%
2024/01/05	15.5	27.16	9	27.32	27.60	6.5	19,410	0.03%
2024/01/04	34	27.04	53	27.16	27.30	-19	19,050	-0.10%
2024/01/03	15	25.97	15	25.92	26.20	0	18,525	0.00%
2024/01/02	17	25.77	7	25.65	25.60	10	18,647	0.05%
2023/12/29	3	25.38	2	25.50	25.35	1	18,537	0.01%
2023/12/28	3	25.23	21	25.30	25.20	-18	18,565	-0.10%
2023/12/27	4	25.74	3	25.82	25.60	1	18,584	0.01%
2023/12/26	7	25.91	14	25.76	25.80	-7	18,640	-0.04%
2023/12/25	16	25.93	11.2	25.33	25.55	4.8	18,655	0.03%
2023/12/22	12	26.73	1	27.20	26.70	11	18,759	0.06%
2023/12/21	29.2	27.14	13	27.23	27.05	16.2	18,665	0.09%
2023/12/20	6	26.89	1	26.95	26.80	5	18,503	0.03%
2023/12/19	10	26.73	4	27.05	26.85	6	18,498	0.03%
2023/12/18	15	27.66	10	27.82	27.55	5	18,534	0.03%
2023/12/15	19	27.39	16	27.48	27.20	3	18,789	0.02%
2023/12/14	27	27.45	164	27.37	27.30	-137	18,972	-0.72%	大賣/鉅額交易
2023/12/13	13	27.96	9	28.35	27.75	4	19,259	0.02%
2023/12/12	21	27.85	20	28.07	27.90	1	19,542	0.01%
2023/12/11	97	28.36	47	28.59	27.90	50	19,459	0.26%
2023/12/08	92	28.48	84.1	28.78	29.30	8	18,535	0.04%
2023/12/07	42	28.10	45	27.79	28.10	-3	16,888	-0.02%
2023/12/06	107	28.61	106	28.27	28.50	1	16,039	0.01%	大買/大賣/
2023/12/05	281.2	28.35	190.6	28.18	28.80	90.6	14,345	0.63%	大買/大賣/
2023/12/04	33.5	24.90	56.8	25.48	26.20	-23.3	12,101	-0.19%
2023/12/01	23	23.34	55.6	23.48	23.85	-32.6	11,401	-0.29%
2023/11/30	29	22.66	22.1	22.83	22.60	6.9	10,862	0.06%
2023/11/29	18	22.24	6	22.69	22.30	12	10,612	0.11%
2023/11/28	47.1	22.14	37	22.42	22.30	10.1	10,412	0.10%
2023/11/27	68	21.39	25	22.00	21.30	43	9,810	0.44%
2023/11/24	11	20.58	1	20.65	20.65	10	9,572	0.10%
2023/11/22	2	20.30	0	0.00	20.30	2	9,559	0.02%
2023/11/21	1	20.45	0	0.00	20.40	1	9,592	0.01%
2023/11/20	2	20.50	0	0.00	20.45	2	9,698	0.02%
2023/11/17	1	20.65	5.1	21.05	20.70	-4.1	9,992	-0.04%
2023/11/16	0	0.00	3	20.45	20.55	-3	10,185	-0.03%
2023/11/14	3	20.32	3	20.50	20.15	0	10,833	0.00%
2023/11/13	2.1	20.18	0	0.00	20.15	2.1	10,833	0.02%
2023/11/10	2	20.25	3	20.47	20.25	-1	10,784	-0.01%
2023/11/09	15.4	20.78	10	20.85	20.55	5.4	10,716	0.05%
2023/11/08	0	0.00	3	21.27	21.25	-3	10,699	-0.03%
2023/11/07	3.4	21.48	1	21.60	21.40	2.4	10,703	0.02%
2023/11/06	2	21.63	16	21.79	21.70	-14	10,692	-0.13%
2023/11/03	8	21.78	4	21.95	21.70	4	10,676	0.04%
2023/11/02	5	21.47	8	21.54	21.55	-3	10,640	-0.03%
2023/11/01	6.2	21.49	6	21.18	21.25	0.2	10,607	0.00%
2023/10/31	7	21.75	2	21.80	21.60	5	10,527	0.05%
2023/10/30	4	21.94	3	22.08	22.30	1	10,489	0.01%
2023/10/27	2	21.98	3	22.15	22.20	-1	10,461	-0.01%
2023/10/26	14	22.18	10	22.30	22.25	4	10,411	0.04%
2023/10/25	12	23.11	10	22.96	22.90	2	10,421	0.02%
2023/10/24	15	22.41	13	22.64	22.95	2	10,430	0.02%
2023/10/23	22	22.97	4	22.95	22.70	18	10,314	0.17%
2023/10/20	20.1	23.78	12	23.98	23.90	8.1	10,141	0.08%
2023/10/19	16	23.77	23.3	23.83	24.45	-7.3	9,938	-0.07%
2023/10/18	11	22.85	18	23.34	22.75	-7	9,503	-0.07%
2023/10/17	4	22.86	2	22.75	22.60	2	9,367	0.02%
2023/10/16	13.1	23.13	6	23.03	23.10	7.1	9,312	0.08%
2023/10/13	12	24.15	6	23.95	23.75	6	9,248	0.06%
2023/10/12	3.5	23.44	0	0.00	23.60	3.5	9,136	0.04%
2023/10/11	6.7	23.83	12	24.13	23.85	-5.3	9,077	-0.06%
2023/10/06	11	24.13	25.9	24.09	24.30	-14.9	8,907	-0.17%
2023/10/05	5.1	23.24	13	23.35	23.10	-7.9	8,616	-0.09%
2023/10/04	6.2	23.19	5	23.05	22.90	1.2	8,536	0.01%
2023/10/03	11	23.02	10	22.90	22.90	1	8,479	0.01%
2023/10/02	18	22.98	1	22.65	22.55	17	8,403	0.20%
2023/09/28	5	23.75	11	24.13	23.75	-6	8,239	-0.07%
2023/09/27	20.3	23.79	20	23.99	23.60	0.3	8,122	0.00%
2023/09/26	5	23.47	4	23.56	23.30	1	7,747	0.01%
2023/09/25	4	23.35	11	23.39	23.70	-7	7,734	-0.09%
2023/09/22	15.9	22.77	24	22.79	22.90	-8.1	7,662	-0.11%
2023/09/21	26.2	23.62	20	23.77	23.30	6.2	7,516	0.08%
2023/09/20	28.2	24.43	36	24.46	23.85	-7.9	7,195	-0.11%
2023/09/19	45	24.26	68	24.44	23.85	-23	6,443	-0.36%
2023/09/18	173	23.95	137	23.94	23.70	36	6,102	0.59%	大買/大賣/
2023/09/15	200	23.19	222.1	23.33	24.30	-22.1	5,512	-0.40%	大買/大賣/
2023/09/14	14	21.73	29.3	21.90	22.10	-15.3	4,726	-0.32%
2023/09/13	0	20.70	0	0.00	20.75	0	4,352	0.00%
2023/09/12	4	20.73	2	20.65	20.80	2	4,367	0.05%
2023/09/11	14	20.36	14	20.36	20.40	0	4,361	0.00%
2023/09/08	16	21.16	19	21.11	20.85	-3	4,365	-0.07%
2023/09/07	4	20.81	3	20.97	20.50	1	4,285	0.02%
2023/09/06	7	21.33	25	21.21	20.95	-18	4,247	-0.42%
2023/09/05	15	20.56	26	20.62	20.60	-11	4,136	-0.27%
2023/09/04	4	19.99	5	20.34	20.30	-1	4,141	-0.02%
2023/09/01	16	19.76	10	19.90	19.80	6	4,114	0.15%
2023/08/31	2	19.95	6	19.90	19.95	-4	4,124	-0.10%
2023/08/30	2	19.90	10	19.95	20.15	-8	4,135	-0.19%
2023/08/29	1	20.10	8	19.96	20.00	-7	4,128	-0.17%
2023/08/28	3	19.55	3	19.63	19.50	0	4,147	0.00%
2023/08/25	4	19.89	1	20.00	19.80	3	4,151	0.07%
2023/08/24	40	20.42	1	20.55	20.10	39	4,108	0.95%
2023/08/23	46	21.13	27	21.36	21.25	19	4,004	0.47%
2023/08/22	21	20.57	63	20.60	21.15	-42	3,712	-1.13%
2023/08/21	67	19.95	20	20.10	19.85	47	3,431	1.37%
2023/08/18	17	20.39	39	20.73	20.95	-22	2,996	-0.73%
2023/08/17	2	19.08	11	18.98	19.05	-9	2,698	-0.33%
2023/08/16	1	18.30	4	18.28	18.30	-3	2,673	-0.11%
2023/08/15	0	0.00	4	18.25	18.30	-4	2,686	-0.15%
2023/08/14	15	18.26	1	18.25	18.15	14	2,692	0.52%
2023/08/11	0	0.00	3	19.20	19.20	-3	2,649	-0.11%
2023/08/10	14	18.73	10	18.90	18.90	4	2,633	0.15%
2023/08/09	0	0.00	1	19.05	18.80	-1	2,630	-0.04%
2023/08/07	1	18.90	0	0.00	18.95	1	2,711	0.04%
2023/08/02	4	19.15	0	0.00	19.10	4	2,817	0.14%
2023/08/01	0	0.00	4	19.20	19.20	-4	2,792	-0.14%
2023/07/31	2	18.95	3	18.85	18.80	-1	2,774	-0.04%
2023/07/28	19	19.43	17	19.50	19.30	2	2,744	0.07%
2023/07/27	0	0.00	5	18.89	18.95	-5	2,658	-0.19%
2023/07/24	4	18.55	1	18.35	18.35	3	2,678	0.11%
2023/07/21	2	18.90	5	19.10	18.85	-3	2,695	-0.11%
2023/07/20	3	19.05	5	19.03	19.10	-2	2,731	-0.07%
2023/07/19	3	18.73	0	0.00	18.75	3	2,738	0.11%
2023/07/18	22	18.86	4	18.99	18.80	18	2,758	0.65%
2023/07/17	0	0.00	1.1	19.09	19.20	-1.1	2,754	-0.04%
2023/07/14	0	0.00	3	19.02	19.00	-3	2,789	-0.11%
2023/07/13	20.1	19.03	0	0.00	18.70	20.1	2,823	0.71%
2023/07/12	1	19.05	0	0.00	19.05	1	2,822	0.04%
2023/07/11	2	19.50	0	0.00	19.40	2	2,822	0.07%
2023/07/10	5	19.62	7	19.66	19.55	-2	2,869	-0.07%
2023/07/07	13	19.80	0	0.00	19.80	13	2,903	0.45%
2023/07/06	3	20.07	0	0.00	20.10	3	2,903	0.10%
2023/07/05	3	20.38	0	0.00	20.35	3	2,950	0.10%
2023/07/04	1	20.65	1	20.60	20.60	0	3,031	0.00%
2023/07/03	0	0.00	224.5	20.99	20.80	-224.5	3,184	-7.05%	大賣/鉅額交易
2023/06/30	3	20.27	1.3	20.42	20.10	1.7	3,158	0.05%
2023/06/29	0	0.00	1	20.10	20.05	-1	3,146	-0.03%
2023/06/28	1	20.65	0	0.00	20.55	1	3,170	0.03%
2023/06/27	74	21.04	0.1	20.90	20.75	73.9	3,263	2.27%
2023/06/26	150	21.25	104	21.50	21.25	46	3,363	1.37%	大買/大賣/
2023/06/21	104	20.95	1	20.95	20.90	103	3,397	3.03%	大買/鉅額交易
2023/06/19	13	21.16	0	0.00	21.20	13	3,763	0.35%
2023/06/16	0	0.00	1	21.70	21.60	-1	3,810	-0.03%
2023/06/15	1	21.50	0	0.00	21.50	1	3,854	0.03%
2023/06/14	2	21.70	2	21.75	21.60	0	3,950	0.00%
2023/06/13	1	21.25	0	0.00	21.20	1	4,126	0.02%
2023/06/12	2	21.23	5	21.25	21.25	-3	4,440	-0.07%
2023/06/09	1	21.60	0	0.00	21.60	1	4,557	0.02%
2023/06/08	1	21.80	8	21.97	21.75	-7	4,624	-0.15%
2023/06/06	0	0.00	9	21.07	21.20	-9	4,833	-0.19%
2023/06/05	5	20.85	6	20.86	20.85	-1	5,025	-0.02%
2023/06/02	2	20.43	0.5	20.60	20.40	1.5	5,132	0.03%
2023/06/01	5	20.43	2	20.45	20.45	3	5,466	0.05%
2023/05/31	5	20.92	1	20.90	20.80	4	5,852	0.07%
2023/05/30	0	21.05	4	21.14	21.05	-4	6,669	-0.06%
2023/05/29	4.3	21.41	1	21.65	21.45	3.3	7,857	0.04%
2023/05/26	7	21.55	2	21.53	21.40	5	8,511	0.06%
2023/05/25	4.1	22.07	0	0.00	22.00	4.1	8,858	0.05%
2023/05/23	1	22.60	11	22.59	22.30	-10	8,896	-0.11%
2023/05/18	0	22.35	0	0.00	22.30	0	8,931	0.00%
2023/05/17	0	0.00	3	22.33	22.40	-3	8,929	-0.03%
2023/05/16	11	22.09	13	22.15	22.15	-2	8,932	-0.02%
2023/05/12	4	21.70	2	21.98	21.95	2	8,908	0.02%
2023/05/11	2.3	22.13	16	22.28	22.05	-13.7	8,900	-0.15%
2023/05/10	17	22.44	10	22.25	22.45	7	8,826	0.08%
2023/05/09	3	21.42	0	0.00	21.40	3	8,701	0.03%
2023/05/05	2	21.65	13.4	21.89	21.65	-11.4	8,720	-0.13%
2023/05/04	1	21.65	1	21.80	21.65	0	8,728	0.00%
2023/05/03	13	21.66	0	0.00	21.65	13	8,753	0.15%
2023/05/02	13	22.02	7	22.29	22.20	6	8,780	0.07%
2023/04/28	2	22.57	4	22.58	22.50	-2	8,760	-0.02%
2023/04/27	3	22.20	21	22.16	22.15	-18	8,731	-0.21%
2023/04/26	1	22.10	1	22.30	22.25	0	8,721	0.00%
2023/04/25	9	22.98	27	22.42	22.40	-18	8,694	-0.21%
2023/04/21	1	23.50	2	23.60	23.25	-1	8,662	-0.01%
2023/04/20	9	23.99	2	24.25	23.80	7	8,623	0.08%
2023/04/19	1	24.55	0	0.00	24.15	1	8,602	0.01%
2023/04/18	8	24.61	1	24.85	24.50	7	8,575	0.08%
2023/04/17	4	25.21	1	25.25	25.25	3	8,545	0.04%
2023/04/14	6	25.14	5	25.20	25.20	1	8,534	0.01%
2023/04/13	13	24.97	2	25.20	25.10	11	8,531	0.13%
2023/04/12	0	25.30	2.8	25.18	25.30	-2.8	8,487	-0.03%
2023/04/11	0	25.45	3	25.48	25.40	-3	8,461	-0.04%
2023/04/10	10	25.68	7	26.00	25.60	3	8,468	0.04%
2023/04/07	13	25.70	7	25.84	25.70	6	8,480	0.07%
2023/04/06	25	25.69	7	25.66	25.50	18	8,432	0.21%
2023/03/31	0	24.75	7	24.71	24.75	-7	8,349	-0.08%
2023/03/30	0	24.46	0	0.00	24.45	0	8,645	0.00%
2023/03/29	3	24.25	4	24.40	24.45	-1	8,700	-0.01%
2023/03/28	37	24.81	14	24.33	24.35	23	8,788	0.26%
2023/03/27	1	24.65	12	24.65	24.90	-11	8,738	-0.13%
2023/03/24	9	23.92	12	23.95	24.00	-3	8,728	-0.03%
2023/03/23	19	23.99	5	23.89	23.75	14	8,719	0.16%
2023/03/22	17.2	25.78	11	25.14	24.85	6.2	8,581	0.07%
2023/03/20	30	24.95	21	24.70	24.45	9	8,336	0.11%
2023/03/17	6	24.85	3	24.75	24.65	3	8,284	0.04%
2023/03/16	5	25.38	5	25.91	25.10	0	8,185	0.00%
2023/03/15	3	25.78	5	26.35	25.90	-2	7,998	-0.03%
2023/03/14	3	25.43	8	25.13	25.00	-5	7,709	-0.06%
2023/03/13	3	24.58	1	24.40	24.60	2	7,587	0.03%
2023/03/10	7	25.14	11	25.43	25.00	-4	7,522	-0.05%
2023/03/09	3	25.73	5.5	26.02	25.50	-2.5	7,367	-0.03%
2023/03/08	30	25.77	2	26.15	25.65	28	7,310	0.38%
2023/03/07	6	26.48	25	26.51	26.45	-19	7,152	-0.27%
2023/03/06	28	26.49	37	26.37	26.85	-9	7,073	-0.13%
2023/03/03	9	26.18	15	26.56	27.00	-6	6,800	-0.09%
2023/03/02	109	26.46	74	26.44	26.10	35	6,399	0.55%	大買/
2023/03/01	141	26.40	131.2	26.24	25.40	9.8	5,622	0.17%	大買/大賣/
2023/02/24	43	24.95	41.5	25.37	25.70	1.5	4,432	0.03%
2023/02/23	1	23.40	19	22.74	23.40	-18	3,756	-0.48%
2023/02/22	2	21.30	11	21.50	21.30	-9	3,407	-0.26%
2023/02/21	2	21.30	2	21.05	21.25	0	3,384	0.00%
2023/02/20	0	0.00	8	21.10	21.00	-8	3,461	-0.23%
2023/02/17	1.3	20.80	9	20.84	20.75	-7.7	3,466	-0.22%
2023/02/16	1	20.65	3	20.73	20.80	-2	3,472	-0.06%
2023/02/15	2	20.35	0	0.00	20.30	2	3,495	0.06%
2023/02/14	0	0.00	3	20.38	20.45	-3	3,519	-0.09%
2023/02/13	1	19.70	4	20.00	20.05	-3	3,539	-0.08%
2023/02/10	5	19.97	2	19.95	19.85	3	3,590	0.08%
2023/02/09	0	20.45	4	20.58	20.30	-4	3,628	-0.11%
2023/02/08	5	20.25	4	20.28	20.30	1	3,651	0.03%
2023/02/07	0	0.00	2	20.20	20.25	-2	3,662	-0.05%
2023/02/06	2	20.10	0	0.00	20.25	2	3,680	0.05%
2023/02/03	5	20.25	10	20.40	20.40	-5	3,691	-0.14%
2023/02/02	1	20.20	0	0.00	20.35	1	3,683	0.03%
2023/02/01	1	20.25	4	20.28	20.40	-3	3,684	-0.08%
2023/01/31	0	0.00	9	19.90	20.20	-9	3,663	-0.25%
2023/01/16	1	19.00	0	0.00	19.00	1	3,646	0.03%
2023/01/13	1	19.50	2	19.43	19.35	-1	3,647	-0.03%
2023/01/12	1	19.25	8	19.39	19.45	-7	3,658	-0.19%
2023/01/11	5	19.50	6	19.28	19.35	-1	3,659	-0.03%
2023/01/10	1	19.10	0	0.00	19.25	1	3,658	0.03%
2023/01/09	7	19.02	3	19.15	19.15	4	3,677	0.11%
2023/01/06	5	18.89	0	0.00	19.05	5	3,705	0.13%
2023/01/05	5	19.16	6	19.05	19.00	-1	3,739	-0.03%
2023/01/04	2	19.40	0	0.00	19.20	2	3,734	0.05%
2023/01/03	5.1	20.03	0	0.00	19.65	5.1	3,725	0.14%
2022/12/30	1	20.25	0	0.00	20.00	1	3,718	0.03%
2022/12/29	3	20.18	10	20.30	20.15	-7	3,720	-0.19%
2022/12/28	16	20.46	6	20.50	20.50	10	3,731	0.27%
2022/12/27	1	20.65	20	21.01	20.65	-19	3,757	-0.51%
2022/12/26	10	19.99	6	20.29	20.30	4	3,714	0.11%
2022/12/23	11	20.85	0	0.00	20.65	11	3,703	0.30%
2022/12/22	18	21.51	18	21.39	21.40	0	3,650	0.00%
2022/12/21	2	20.45	4	20.55	20.45	-2	3,385	-0.06%
2022/12/20	11	20.31	10	20.64	20.10	1	3,388	0.03%
2022/12/19	2	20.15	13	20.49	20.05	-11	3,370	-0.33%
2022/12/16	13	20.62	32	20.59	20.65	-19	3,428	-0.55%
2022/12/15	1	20.15	5	20.44	20.45	-4	3,384	-0.12%
2022/12/14	1	19.70	0	0.00	19.95	1	3,491	0.03%
2022/12/13	3	20.05	12	20.12	20.10	-9	3,492	-0.26%
2022/12/12	0	0.00	2	19.75	19.65	-2	3,499	-0.06%
2022/12/09	0	0.00	4	19.60	19.60	-4	3,547	-0.11%
2022/12/08	2	19.05	0	0.00	19.20	2	3,712	0.05%
2022/12/07	4	18.98	12	19.41	18.90	-8	3,746	-0.21%
2022/12/06	19	19.25	0	0.00	19.15	19	3,731	0.51%
2022/12/05	0	0.00	7	19.74	19.90	-7	3,731	-0.19%
2022/12/02	7	19.74	0	0.00	19.75	7	3,727	0.19%
2022/12/01	7	20.27	2	20.50	20.20	5	3,716	0.13%
2022/11/30	0	0.00	4	20.00	20.10	-4	3,679	-0.11%
2022/11/29	4	19.89	19	19.82	20.10	-15	3,683	-0.41%
2022/11/28	17	19.50	0	0.00	19.45	17	3,679	0.46%
2022/11/25	12	20.24	7	19.99	19.95	5	3,683	0.14%
2022/11/24	1	19.25	1	19.45	19.45	0	3,637	0.00%
2022/11/23	0	0.00	3	19.20	19.25	-3	3,630	-0.08%
2022/11/22	1	18.55	0	0.00	18.40	1	3,625	0.03%
2022/11/17	2	19.05	0	0.00	19.00	2	3,692	0.05%
2022/11/16	3	19.30	13	19.62	19.05	-10	3,815	-0.26%
2022/11/15	0.8	19.12	0	0.00	19.00	0.8	3,824	0.02%
2022/11/14	0	0.00	2	19.20	19.15	-2	4,233	-0.05%
2022/11/11	0.2	18.95	0	0.00	18.75	0.2	4,545	0.00%
2022/11/10	0	0.00	20	18.65	18.65	-20	4,525	-0.44%
2022/11/09	6	18.40	0	0.00	18.35	6	4,511	0.13%
2022/11/08	0	0.00	2.7	18.90	18.70	-2.7	4,494	-0.06%
2022/11/04	2	17.40	3	17.77	17.70	-1	4,449	-0.02%
2022/11/03	2	17.43	1	17.45	17.40	1	4,412	0.02%
2022/11/02	1	17.80	1	17.70	17.60	0	4,418	0.00%
2022/11/01	1	17.50	2	17.50	17.50	-1	4,426	-0.02%
2022/10/31	2	17.68	0	0.00	17.65	2	4,442	0.05%
2022/10/28	1	18.30	5	18.26	17.90	-4	4,494	-0.09%
2022/10/27	10	18.24	44	18.17	18.40	-34	4,523	-0.75%
2022/10/26	0	0.00	3	18.25	18.30	-3	4,565	-0.07%
2022/10/25	5	18.60	2	18.40	18.30	3	4,579	0.07%
2022/10/24	0	0.00	10	18.70	18.30	-10	4,594	-0.22%
2022/10/19	5	18.56	8	18.67	18.35	-3	4,747	-0.06%
2022/10/18	5	18.40	2	18.45	18.40	3	4,838	0.06%
2022/10/17	7	17.57	8	17.68	18.00	-1	5,177	-0.02%
2022/10/14	2	18.58	10	18.36	18.65	-8	5,538	-0.14%
2022/10/13	6	17.90	2	17.70	17.45	4	5,626	0.07%
2022/10/12	1	18.75	0	0.00	18.65	1	5,660	0.02%
2022/10/11	1	19.10	9	19.15	19.30	-8	5,650	-0.14%
2022/10/07	9	20.00	2	19.93	19.90	7	5,645	0.12%
2022/10/06	1	19.75	5	19.90	19.85	-4	5,659	-0.07%
2022/10/05	10	19.71	1	20.00	19.55	9	5,671	0.16%
2022/10/04	13	19.00	14	18.94	19.25	-1	5,670	-0.02%
2022/10/03	5	18.40	2	18.48	18.35	3	5,630	0.05%
2022/09/30	5	17.83	5	17.94	18.20	0	5,638	0.00%
2022/09/29	3	18.72	1	19.15	18.50	2	5,621	0.04%
2022/09/28	8	19.45	4	18.85	18.60	4	5,604	0.07%
2022/09/27	11	19.81	5	19.95	20.05	6	5,577	0.11%
2022/09/26	6	20.23	6	20.46	19.85	0	5,552	0.00%
2022/09/23	8	21.56	4	21.75	21.30	4	5,520	0.07%
2022/09/22	2	21.33	3.1	21.48	21.20	-1.1	5,439	-0.02%
2022/09/21	7	21.69	12	21.89	21.40	-5	5,394	-0.09%
2022/09/20	0	0.00	1	21.00	20.90	-1	5,261	-0.02%
2022/09/16	0	0.00	72	21.77	21.85	-72	5,335	-1.35%
2022/09/15	14	21.52	31	21.98	21.75	-17	5,368	-0.32%
2022/09/14	22	20.56	3	20.30	20.75	19	5,276	0.36%
2022/09/13	0	0.00	1	20.40	20.45	-1	5,284	-0.02%
2022/09/12	13	20.32	20	20.73	20.50	-7	5,378	-0.13%
2022/09/08	1	20.00	0	0.00	20.15	1	5,403	0.02%
2022/09/07	6	19.73	0	0.00	19.85	6	5,483	0.11%
2022/09/06	20	20.54	3	20.57	20.10	17	5,500	0.31%
2022/09/05	37	20.33	0	0.00	20.10	37	5,528	0.67%
2022/09/02	11	20.48	3	20.62	20.20	8	5,542	0.14%
2022/09/01	21	20.76	63	20.79	20.75	-42	5,521	-0.76%
2022/08/31	1	21.45	0	0.00	21.45	1	5,517	0.02%
2022/08/30	6	21.49	0	0.00	21.55	6	5,504	0.11%
2022/08/29	24	21.54	1	21.60	21.55	23	5,509	0.42%
2022/08/26	24	22.87	3	22.75	22.90	21	5,457	0.38%
2022/08/25	37	23.21	0	0.00	23.00	37	5,442	0.68%
2022/08/24	20	23.64	10	23.23	23.15	10	5,448	0.18%
2022/08/23	9	23.97	6	23.71	23.70	3	5,430	0.06%
2022/08/22	0	0.00	14	23.40	23.95	-14	5,325	-0.26%
2022/08/19	67	24.47	65.1	24.83	24.20	1.9	5,266	0.04%
2022/08/18	16	23.84	22.3	24.25	24.75	-6.3	4,912	-0.13%
2022/08/17	2	22.50	0	0.00	22.50	2	4,621	0.04%
2022/08/15	1	22.45	1	22.00	22.45	0	4,882	0.00%
2022/08/11	2	22.58	0	0.00	22.40	2	5,046	0.04%
2022/08/09	3	22.87	4	22.95	23.05	-1	5,114	-0.02%
2022/08/08	4	22.53	7	22.76	22.95	-3	5,174	-0.06%
2022/08/05	8	22.95	9	23.30	23.05	-1	5,268	-0.02%
2022/08/04	1	22.55	6	22.11	22.60	-5	5,434	-0.09%
2022/08/03	2	23.23	5	22.96	22.95	-3	5,635	-0.05%
2022/08/02	1	23.00	1	23.60	23.60	0	5,814	0.00%
2022/08/01	1	23.65	4	23.55	24.00	-3	5,911	-0.05%
2022/07/29	11	23.73	12	23.90	23.70	-1	6,043	-0.02%
2022/07/28	6	23.37	2	23.48	23.50	4	6,318	0.06%
2022/07/27	1	23.70	1	23.70	23.70	0	6,772	0.00%
2022/07/26	10	23.90	5	24.02	23.60	5	6,987	0.07%
2022/07/25	11	24.76	3	24.63	24.50	8	7,305	0.11%
2022/07/22	11	25.63	15.2	25.53	25.50	-4.2	7,465	-0.06%
2022/07/21	9	24.80	16	24.83	24.85	-7	7,566	-0.09%
2022/07/20	5	22.29	2	22.93	22.60	3	7,556	0.04%
2022/07/19	0	0.00	2	21.60	21.50	-2	7,949	-0.03%
2022/07/15	0	0.00	1	20.35	20.35	-1	10,526	-0.01%
2022/07/13	0	0.00	2	20.65	20.55	-2	11,638	-0.02%
2022/07/12	11	19.91	0	0.00	19.75	11	11,648	0.09%
2022/07/11	0	0.00	21	20.91	21.20	-21	11,721	-0.18%
2022/07/08	20	20.94	0	0.00	21.00	20	11,738	0.17%
2022/07/07	1	19.55	1	20.10	20.40	0	11,743	0.00%
2022/07/05	3	20.23	1	20.60	20.45	2	11,756	0.02%
2022/07/04	0	0.00	2	19.85	19.75	-2	11,744	-0.02%
2022/07/01	3	20.00	4	20.54	19.20	-1	11,731	-0.01%
2022/06/30	3	20.47	2	20.40	20.40	1	11,679	0.01%
2022/06/29	2	21.05	4	21.25	21.20	-2	11,651	-0.02%
2022/06/28	2	21.40	2	21.65	21.85	0	11,632	0.00%
2022/06/27	10	21.89	5	21.90	21.90	5	11,618	0.04%
2022/06/24	3	21.22	14	21.06	20.80	-11	11,560	-0.10%
2022/06/23	12.2	20.19	18	20.37	20.25	-5.8	11,530	-0.05%
2022/06/22	14	20.70	24	20.94	20.80	-10	11,492	-0.09%
2022/06/21	0	0.00	5	21.57	21.55	-5	11,420	-0.04%
2022/06/20	2	21.95	4	21.34	20.85	-2	11,394	-0.02%
2022/06/17	3	22.73	5	22.93	22.60	-2	11,316	-0.02%
2022/06/16	3	23.42	1	24.30	22.95	2	11,333	0.02%
2022/06/15	8	24.23	2	24.53	24.00	6	11,302	0.05%
2022/06/14	13	24.27	18	24.50	24.40	-5	11,358	-0.04%
2022/06/13	7	24.64	1	24.85	24.50	6	11,431	0.05%
2022/06/10	12	25.65	0	0.00	25.70	12	11,566	0.10%
2022/06/09	0	0.00	12	26.11	26.00	-12	11,788	-0.10%
2022/06/08	11	26.50	12	26.53	26.55	-1	12,167	-0.01%
2022/06/07	1	26.50	2	26.85	26.55	-1	12,938	-0.01%
2022/06/06	10	27.20	12	26.99	26.95	-2	13,067	-0.02%
2022/06/02	10	27.10	11	27.04	27.00	-1	13,199	-0.01%
2022/06/01	0	0.00	9	27.23	27.25	-9	13,321	-0.07%
2022/05/31	14	26.90	22.1	26.98	26.95	-8.1	13,419	-0.06%
2022/05/30	23	26.87	4	27.05	27.10	19	13,493	0.14%
2022/05/27	8	26.87	31	26.95	26.85	-23	13,520	-0.17%
2022/05/26	10	27.10	12	27.10	27.00	-2	13,610	-0.01%
2022/05/25	13	26.96	13	26.95	26.95	0	13,824	0.00%
2022/05/24	20	26.97	24	26.97	27.10	-4	13,941	-0.03%
2022/05/23	13.1	26.94	16	27.07	26.85	-2.9	14,091	-0.02%
2022/05/20	13	26.17	9	26.39	26.05	4	13,981	0.03%
2022/05/19	9	25.99	6	25.93	26.15	3	14,115	0.02%
2022/05/18	34	26.66	6	26.63	26.50	28	14,198	0.20%
2022/05/17	13	26.25	4	26.43	26.10	9	14,197	0.06%
2022/05/16	6	26.28	7	26.54	26.70	-1	14,172	-0.01%
2022/05/13	17	26.91	18	26.65	26.65	-1	14,126	-0.01%
2022/05/12	27.7	26.97	6.1	27.92	26.50	21.6	14,044	0.15%
2022/05/11	25	27.97	3	27.98	27.90	22	13,901	0.16%
2022/05/10	26	29.55	22	29.51	29.25	4	13,714	0.03%
2022/05/09	24	29.75	21	29.51	29.20	3	13,542	0.02%
2022/05/06	25	29.95	22	30.18	30.15	3	13,483	0.02%
2022/05/05	31	30.20	25	30.30	30.40	6	13,386	0.04%
2022/05/04	59	30.79	69	30.47	30.20	-10	13,143	-0.08%
2022/05/03	29	29.55	21	29.56	29.50	8	12,726	0.06%
2022/04/29	16	30.06	42	29.93	30.05	-26	12,531	-0.21%
2022/04/28	31	28.26	26	28.21	28.25	5	12,190	0.04%
2022/04/27	37	28.80	31	28.77	28.75	6	11,951	0.05%
2022/04/26	33	29.45	20	29.55	28.40	13	11,537	0.11%
2022/04/25	41	31.11	25	30.78	30.50	16	11,187	0.14%
2022/04/22	126.1	32.56	121	32.75	33.00	5.1	10,690	0.05%	大買/大賣/
2022/04/21	22	30.70	43	31.23	31.95	-21	9,153	-0.23%
2022/04/20	15	30.14	95	30.55	29.20	-80	8,103	-0.99%
2022/04/19	5	28.12	10	28.29	28.15	-5	7,118	-0.07%
2022/04/18	1	27.25	0	0.00	27.30	1	7,038	0.01%
2022/04/15	4	27.98	2	27.80	27.75	2	7,025	0.03%
2022/04/14	0	0.00	1	27.50	27.30	-1	6,965	-0.01%
2022/04/13	0	0.00	2	26.75	27.05	-2	6,963	-0.03%
2022/04/12	2	25.90	0	0.00	25.90	2	6,961	0.03%
2022/04/07	3	27.10	0	0.00	26.50	3	7,039	0.04%
2022/04/06	0	27.43	0	0.00	27.30	0	7,050	0.00%
2022/04/01	1	27.80	0	0.00	27.80	1	7,123	0.01%
2022/03/31	1	27.90	0	0.00	27.90	1	7,189	0.01%
2022/03/30	0	28.05	0.1	27.95	27.95	-0.1	7,259	0.00%
2022/03/29	1.1	28.00	0.1	27.95	27.90	1	7,322	0.01%
2022/03/28	0	27.85	2	27.55	27.95	-2	7,446	-0.03%
2022/03/25	0	0.00	1	27.85	27.85	-1	7,742	-0.01%
2022/03/24	1	28.55	0	0.00	28.55	1	7,738	0.01%
2022/03/23	0	28.80	1	28.70	28.75	-1	7,841	-0.01%
2022/03/22	1	28.60	0	0.00	28.60	1	7,898	0.01%
2022/03/18	3	27.85	1	28.05	28.85	2	8,035	0.03%
2022/03/17	1	27.70	2.2	28.01	28.25	-1.2	8,065	-0.01%
2022/03/16	0	0.00	3	27.55	27.50	-3	8,091	-0.04%
2022/03/15	9	27.56	5	27.75	27.40	4	8,137	0.05%
2022/03/14	3	28.88	2	29.43	28.80	1	8,432	0.01%
2022/03/11	18	30.19	13	30.16	29.60	5	8,444	0.06%
2022/03/10	13	29.85	58	29.71	30.00	-45	8,269	-0.54%
2022/03/09	8	28.18	49	27.96	28.15	-41	7,648	-0.54%
2022/03/08	5	27.79	6	27.83	26.90	-1	7,804	-0.01%
2022/03/07	4	27.98	2	27.90	28.00	2	7,813	0.03%
2022/03/04	2	28.73	14	28.82	28.40	-12	7,872	-0.15%
2022/03/03	5	28.60	2	28.65	28.60	3	7,866	0.04%
2022/03/02	0	0.00	7	28.06	27.85	-7	7,971	-0.09%
2022/03/01	7	28.14	4	28.63	28.15	3	8,153	0.04%
2022/02/25	19	28.70	15	28.40	28.20	4	8,264	0.05%
2022/02/24	8	28.00	16	28.12	27.30	-8	8,173	-0.10%
2022/02/23	24	28.40	12	28.53	28.15	12	8,174	0.15%
2022/02/22	0	0.00	7	27.39	27.50	-7	8,051	-0.09%
2022/02/21	37	28.67	7	28.29	28.20	30	8,013	0.37%
2022/02/18	0	0.00	2	28.00	28.00	-2	7,872	-0.03%
2022/02/17	2	27.00	10	27.20	27.35	-8	7,886	-0.10%
2022/02/16	0	0.00	2	27.25	27.25	-2	7,942	-0.03%
2022/02/15	1	26.80	3	26.87	26.70	-2	8,035	-0.02%
2022/02/11	0	0.00	2	27.15	27.00	-2	8,362	-0.02%
2022/02/10	2	26.65	1	27.00	26.90	1	8,711	0.01%
2022/02/08	0	0.00	6	26.37	26.40	-6	8,857	-0.07%
2022/02/07	1	24.60	6	25.18	25.70	-5	8,953	-0.06%
2022/01/26	4	24.23	16	24.48	24.55	-12	9,350	-0.13%
2022/01/25	24	24.55	11	24.65	24.05	13	9,484	0.14%
2022/01/24	2	24.88	4	25.05	25.15	-2	9,524	-0.02%
2022/01/21	9	25.57	0	0.00	25.25	9	9,680	0.09%
2022/01/20	1	26.15	3	26.35	26.45	-2	9,740	-0.02%
2022/01/19	2	26.48	0	0.00	26.30	2	9,896	0.02%
2022/01/18	2	27.15	0	0.00	26.95	2	10,071	0.02%
2022/01/17	6	27.07	0	0.00	27.15	6	10,344	0.06%
2022/01/14	2	26.70	7	26.99	27.05	-5	10,580	-0.05%
2022/01/13	2	27.23	1	27.40	27.10	1	10,729	0.01%
2022/01/12	9	27.44	2	27.58	27.25	7	10,847	0.06%
2022/01/11	3	27.82	6	28.13	27.75	-3	10,983	-0.03%
2022/01/10	5	27.96	2	28.03	27.80	3	11,386	0.03%
2022/01/07	14	28.37	18	28.00	27.95	-4	11,551	-0.03%
2022/01/06	5	28.94	1	29.10	28.75	4	11,917	0.03%
2022/01/05	7	28.95	15	29.00	28.90	-8	12,229	-0.07%
2022/01/04	0	0.00	13	29.31	29.35	-13	12,557	-0.10%
2022/01/03	27.1	28.71	22.5	28.75	29.00	4.6	13,097	0.04%
2021/12/30	26	29.20	10	29.29	29.20	16	13,938	0.11%
2021/12/29	0	0.00	21	29.65	29.50	-21	14,225	-0.15%
2021/12/28	13	29.37	8.1	29.83	29.25	5	14,596	0.03%
2021/12/27	20.1	29.49	3	29.27	29.25	17.1	15,436	0.11%
2021/12/24	11	29.81	17	29.57	29.55	-6	16,233	-0.04%
2021/12/23	32	30.34	0	0.00	30.00	32	17,091	0.19%
2021/12/22	16.5	30.75	8	30.64	30.60	8.5	17,714	0.05%
2021/12/21	25	31.04	35.1	31.09	31.35	-10.1	17,683	-0.06%
2021/12/20	5	29.84	0	0.00	29.75	5	17,477	0.03%
2021/12/17	10	30.28	0	0.00	29.95	10	17,573	0.06%
2021/12/16	2	29.85	0	0.00	29.60	2	17,526	0.01%
2021/12/15	2	28.80	23	29.71	29.75	-21	17,501	-0.12%
2021/12/14	19	29.39	1	30.65	29.00	18	17,464	0.10%
2021/12/13	10	30.41	6	30.55	30.55	4	17,450	0.02%
2021/12/10	17	30.58	16	30.77	30.60	1	17,505	0.01%
2021/12/09	25	31.10	8	31.11	31.10	17	17,714	0.10%
2021/12/08	13	31.74	3.2	32.46	31.20	9.8	17,835	0.06%
2021/12/07	4	29.81	5	30.62	30.95	-1	17,465	-0.01%
2021/12/06	5	29.99	9.1	29.94	30.05	-4.1	17,332	-0.02%
2021/12/03	8	28.96	1	29.20	28.80	7	17,262	0.04%
2021/12/02	7.2	29.33	25	29.37	29.40	-17.8	17,458	-0.10%
2021/12/01	16	28.26	8	28.46	28.65	8	17,372	0.05%
2021/11/30	4	27.70	28	28.16	29.00	-24	17,498	-0.14%
2021/11/29	12	27.52	18	27.43	27.15	-6	17,572	-0.03%
2021/11/26	24	27.86	2	28.75	27.40	22	17,809	0.12%
2021/11/25	49	29.19	11	29.84	28.85	38	17,935	0.21%
2021/11/24	8	28.66	24.1	29.48	30.05	-16.1	18,295	-0.09%
2021/11/23	3	29.00	24	28.85	28.70	-21	18,414	-0.11%
2021/11/22	3	27.73	8	28.15	28.00	-5	19,057	-0.03%
2021/11/19	20	28.06	1	28.65	27.70	19	20,488	0.09%
2021/11/18	0	0.00	8	28.70	28.55	-8	22,165	-0.04%
2021/11/17	16	28.50	2	28.35	28.35	14	22,237	0.06%
2021/11/16	0	0.00	22	29.33	29.50	-22	22,449	-0.10%
2021/11/15	22	28.73	4	28.63	28.55	18	22,949	0.08%
2021/11/12	2	29.18	5	29.50	29.20	-3	23,397	-0.01%
2021/11/11	17	29.24	61	29.24	29.30	-44	23,441	-0.19%
2021/11/10	5	29.81	7	29.91	29.60	-2	23,428	-0.01%
2021/11/09	11	29.89	6	30.32	30.00	5	23,447	0.02%
2021/11/08	33	28.96	34.6	29.26	29.70	-1.6	23,286	-0.01%
2021/11/05	8	28.20	7	28.27	28.40	1	23,459	0.00%
2021/11/04	11	28.78	8.4	28.69	28.35	2.6	23,601	0.01%
2021/11/03	19	29.06	13	29.05	28.60	6	23,613	0.03%
2021/11/02	11	28.14	26	28.42	28.15	-15	23,632	-0.06%
2021/11/01	28	27.72	13	28.03	27.80	15	23,536	0.06%
2021/10/29	39	27.12	27	27.87	27.70	12	23,490	0.05%
2021/10/28	18	27.54	19	27.96	27.40	-1	23,422	0.00%
2021/10/27	37.2	27.79	5	27.99	27.50	32.2	23,567	0.14%
2021/10/26	11	27.74	50	28.02	28.85	-39	24,010	-0.16%
2021/10/25	22	27.70	55.1	28.00	28.05	-33.1	24,425	-0.14%
2021/10/22	19	27.82	15	27.43	27.40	4	24,559	0.02%
2021/10/21	11	29.07	32.3	29.38	29.00	-21.3	24,781	-0.09%
2021/10/20	34	29.19	30	29.25	28.85	4	24,809	0.02%
2021/10/19	25	29.22	36.3	29.59	29.15	-11.3	25,173	-0.04%
2021/10/18	37.8	28.77	29	29.03	29.20	8.8	25,495	0.03%
2021/10/15	16	30.82	7	31.13	30.70	9	25,478	0.04%
2021/10/14	37.1	31.38	49	31.01	30.90	-12	25,577	-0.05%
2021/10/13	53.2	32.93	15	34.07	31.90	38.2	25,525	0.15%
2021/10/12	35.1	34.22	3	34.93	33.65	32.1	26,659	0.12%
2021/10/08	47	36.88	39	36.84	36.25	8	27,292	0.03%
2021/10/07	26	36.49	93	36.14	36.40	-67	27,775	-0.24%
2021/10/06	67.1	35.47	207	35.73	34.00	-140	27,723	-0.50%	大賣/鉅額交易
2021/10/05	48	35.27	51	35.76	35.95	-3	28,502	-0.01%
2021/10/04	46.1	36.12	72	36.30	36.50	-26	28,379	-0.09%
2021/10/01	125	37.16	49	37.21	35.90	76	27,858	0.27%	大買/
2021/09/30	111	38.38	117.3	38.56	39.85	-6.3	27,282	-0.02%	大買/大賣/
2021/09/29	58	37.32	62	37.32	36.25	-4	26,780	-0.01%
2021/09/28	57.2	35.43	0	0.00	35.50	57.2	26,681	0.21%
2021/09/27	4	36.65	6	36.71	36.50	-2	26,967	-0.01%
2021/09/24	8	36.89	28.1	36.88	37.05	-20.1	27,389	-0.07%
2021/09/23	38	36.26	18	36.46	36.00	20	27,895	0.07%
2021/09/22	14.1	35.49	0	0.00	35.45	14.1	28,899	0.05%
2021/09/17	9	36.25	6	36.43	36.40	3	29,389	0.01%
2021/09/16	18	36.39	0	0.00	36.10	18	29,676	0.06%
2021/09/15	4	36.73	8	37.28	37.05	-4	31,292	-0.01%
2021/09/14	19	37.36	13	38.13	37.00	6	33,519	0.02%
2021/09/13	17	37.66	27.1	37.21	37.20	-10.1	34,893	-0.03%
2021/09/10	7.1	35.47	15.1	35.83	35.85	-8.1	35,042	-0.02%
2021/09/09	25	35.57	1	35.80	35.30	24	35,802	0.07%
2021/09/08	9.1	35.78	13	36.35	36.20	-3.9	36,746	-0.01%
2021/09/07	20	37.22	51.2	37.32	36.35	-31.2	37,562	-0.08%
2021/09/06	38.2	36.38	11	37.17	35.80	27.2	38,023	0.07%
2021/09/03	29.2	37.64	3	38.08	37.70	26.2	38,313	0.07%
2021/09/02	16	38.93	20	38.81	38.90	-4	38,214	-0.01%
2021/09/01	25.2	38.66	9.1	38.89	38.50	16.1	38,146	0.04%
2021/08/31	18	41.57	14	40.94	40.40	4	38,165	0.01%
2021/08/30	9	42.61	7	42.61	41.60	2	38,191	0.01%
2021/08/27	8.3	41.50	8	41.59	41.00	0.3	37,861	0.00%
2021/08/26	41	43.53	63.1	43.69	42.75	-22.1	37,985	-0.06%
2021/08/25	55.1	42.61	39.1	42.30	43.10	16	38,102	0.04%
2021/08/24	79.1	41.37	86.3	42.24	43.25	-7.2	36,942	-0.02%
2021/08/23	0	0.00	18.7	39.04	39.35	-18.7	35,626	-0.05%
2021/08/20	56.1	35.28	15	35.64	35.80	41.1	35,917	0.11%
2021/08/19	34	35.69	26	36.03	34.50	8	36,090	0.02%
2021/08/18	24	35.10	26	35.09	35.70	-2	35,873	-0.01%
2021/08/17	12	34.28	13	34.25	33.10	-1	36,218	0.00%
2021/08/16	8.1	34.44	3	34.33	33.95	5.1	37,250	0.01%
2021/08/13	4	35.16	0	0.00	34.90	4	37,687	0.01%
2021/08/12	0	0.00	4	35.80	35.95	-4	37,874	-0.01%
2021/08/11	6.3	35.96	5	35.40	35.40	1.3	38,208	0.00%
2021/08/10	4	37.45	10	37.77	37.10	-6	38,133	-0.02%
2021/08/09	5	38.56	2	38.95	38.20	3	38,463	0.01%
2021/08/06	10	39.47	19	39.24	38.25	-9	38,865	-0.02%
2021/08/05	14	37.95	2	37.98	37.55	12	38,783	0.03%
2021/08/04	0	0.00	2	38.83	38.50	-2	39,050	-0.01%
2021/08/03	1	38.95	1	38.45	38.25	0	40,143	0.00%
2021/08/02	9	38.46	10	39.15	38.90	-1	40,483	0.00%
2021/07/30	21.1	40.27	18	40.25	38.40	3.1	40,492	0.01%
2021/07/29	27	40.59	50	40.43	41.90	-23	40,012	-0.06%
2021/07/28	39	37.83	16	38.18	38.20	23	39,583	0.06%
2021/07/27	21	39.06	9.3	39.83	37.65	11.7	39,417	0.03%
2021/07/26	7	38.95	1	38.95	38.60	6	39,346	0.02%
2021/07/23	5	40.47	8	40.51	40.30	-3	39,342	-0.01%
2021/07/22	13	39.03	18.7	38.67	39.90	-5.7	39,101	-0.01%
2021/07/21	25	40.13	18.4	40.75	38.75	6.6	38,911	0.02%
2021/07/20	7	41.84	8	41.89	41.35	-1	38,951	0.00%
2021/07/19	6	44.32	20.1	44.45	43.75	-14.1	40,114	-0.04%
2021/07/16	169	47.34	157	47.59	44.85	12	41,146	0.03%	大買/大賣/
2021/07/15	102	44.69	119.9	45.06	46.40	-17.9	41,185	-0.04%	大買/大賣/
2021/07/14	95	42.28	109.1	41.90	42.20	-14.1	42,389	-0.03%	大賣/
2021/07/13	50	44.07	44.1	44.75	43.00	5.9	42,183	0.01%
2021/07/12	40.3	48.46	48.3	49.36	46.40	-8	42,060	-0.02%
2021/07/09	20	49.06	15	49.82	49.00	5	41,030	0.01%
2021/07/08	13	46.98	97.9	49.58	50.90	-84.9	41,077	-0.21%
2021/07/07	50	47.85	31	49.27	46.35	19	40,963	0.05%
2021/07/06	79.1	48.72	21	47.57	47.70	58.1	40,853	0.14%
2021/07/05	36	49.74	107.6	49.86	49.00	-71.6	40,576	-0.18%	大賣/
2021/07/02	54.1	54.97	24	55.03	54.00	30.1	40,090	0.07%
2021/07/01	45.1	56.26	48.1	55.88	56.50	-3	39,808	-0.01%
2021/06/30	36.9	52.33	46	52.13	53.90	-9.1	39,398	-0.02%
2021/06/29	79.1	52.13	113	51.81	51.90	-33.9	38,902	-0.09%	大賣/
2021/06/28	189	47.33	41	49.44	49.90	148	38,022	0.39%	大買/鉅額交易
2021/06/25	112	45.40	73.3	45.40	45.40	38.7	37,521	0.10%	大買/
2021/06/24	39.1	39.87	184.9	40.84	41.30	-145.8	37,242	-0.39%	大賣/鉅額交易
2021/06/23	141.1	37.62	123.1	37.51	37.55	18	35,612	0.05%	大買/大賣/
2021/06/22	155	39.72	59.5	39.85	39.90	95.5	33,373	0.29%	大買/
2021/06/21	1	36.30	21	36.29	36.30	-20	31,830	-0.06%
2021/06/18	16.2	31.99	73.1	32.23	33.00	-56.9	31,713	-0.18%
2021/06/17	31	29.13	69	29.67	30.00	-38	31,502	-0.12%
2021/06/16	93	29.52	79	28.72	28.50	14	30,980	0.05%
2021/06/15	19	29.13	31	28.96	29.45	-12	30,498	-0.04%
2021/06/11	5	27.58	14	27.58	27.25	-9	29,919	-0.03%
2021/06/09	12	26.14	17	26.50	26.20	-5	31,097	-0.02%
2021/06/08	4	27.18	10.1	27.38	26.80	-6.1	30,947	-0.02%
2021/06/07	22	25.68	61	26.07	26.20	-39	30,768	-0.13%
2021/06/04	18	27.50	45	27.36	27.20	-27	30,468	-0.09%
2021/06/03	37	28.56	34	28.78	28.75	3	30,316	0.01%
2021/06/02	82	28.65	77	28.06	28.75	5	30,021	0.02%
2021/06/01	9	26.96	20	26.87	27.60	-11	29,193	-0.04%
2021/05/31	25	26.72	14	26.74	26.20	11	28,839	0.04%
2021/05/28	31	26.30	33	25.96	26.50	-2	28,437	-0.01%
2021/05/27	18	26.13	39	26.40	25.70	-21	28,111	-0.07%
2021/05/26	23	26.31	18	26.51	26.05	5	27,653	0.02%
2021/05/25	61.2	26.14	62	26.39	26.20	-0.8	27,292	0.00%
2021/05/24	115	26.68	91	26.60	26.75	24	26,502	0.09%	大買/
2021/05/21	31	24.74	1	24.55	25.10	30	25,387	0.12%
2021/05/20	9	24.24	7	23.61	23.45	2	24,952	0.01%
2021/05/19	16	24.28	25	24.55	24.65	-9	25,004	-0.04%
2021/05/18	5	22.84	6	22.90	23.55	-1	24,640	0.00%
2021/05/17	2	21.08	5	21.23	21.45	-3	24,438	-0.01%
2021/05/14	73	23.50	7	24.30	23.30	66	23,925	0.28%
2021/05/13	11	25.85	4	25.85	25.85	7	23,349	0.03%
2021/05/12	21.1	29.26	38	28.90	28.70	-16.9	22,988	-0.07%
2021/05/11	104	33.62	78	33.38	31.85	26	22,719	0.11%	大買/
2021/05/10	36.1	33.95	18	33.82	35.00	18.1	21,623	0.08%
2021/05/07	5	30.72	25	32.88	33.10	-20	21,216	-0.09%
2021/05/06	0	0.00	10.2	30.19	30.10	-10.2	20,974	-0.05%
2021/05/05	34	30.09	9	30.81	30.05	25	20,872	0.12%
2021/05/04	32.1	30.99	20	30.13	29.95	12.1	20,732	0.06%
2021/05/03	8	34.03	18.1	33.99	33.25	-10.1	20,590	-0.05%
2021/04/29	10	31.91	17	32.20	32.50	-7	20,313	-0.03%
2021/04/28	30.2	32.15	4	32.75	31.85	26.2	20,265	0.13%
2021/04/27	22	33.18	10.2	33.16	33.20	11.9	20,165	0.06%
2021/04/26	49	33.27	44.9	32.99	33.50	4.1	19,984	0.02%
2021/04/23	95	32.36	99.1	31.52	31.20	-4.1	19,692	-0.02%
2021/04/22	56	33.15	105.6	33.10	33.00	-49.6	18,534	-0.27%	大賣/
2021/04/21	143	29.68	57.6	30.98	31.25	85.4	17,455	0.49%	大買/
2021/04/20	63	27.93	137	28.04	28.45	-74	16,089	-0.46%	大賣/
2021/04/19	40	25.13	85.2	25.54	25.90	-45.2	14,151	-0.32%
2021/04/16	36	22.90	113	22.98	23.55	-77	13,651	-0.56%	大賣/
2021/04/15	1	21.65	75	21.87	21.95	-74	13,176	-0.56%
2021/04/14	36	21.99	31	22.18	21.75	5	13,512	0.04%
2021/04/13	6	21.86	37	22.04	21.65	-31	13,634	-0.23%
2021/04/12	2	21.63	28	21.63	21.50	-26	13,664	-0.19%
2021/04/09	14	21.14	16	21.20	21.20	-2	14,108	-0.01%
2021/04/08	31	21.90	5	21.90	21.85	26	14,351	0.18%
2021/04/07	1	21.80	3	21.75	21.85	-2	14,772	-0.01%
2021/04/06	5	21.85	12	21.83	21.90	-7	16,249	-0.04%
2021/04/01	8	21.73	5	21.72	21.75	3	17,038	0.02%
2021/03/31	19	21.84	15	21.90	21.90	4	17,566	0.02%
2021/03/30	4.1	21.13	2	21.10	21.15	2.1	17,631	0.01%
2021/03/29	0	0.00	21	21.52	21.50	-21	18,039	-0.12%
2021/03/26	13	21.07	18	21.09	21.30	-5	19,605	-0.03%
2021/03/25	30	20.82	30.3	20.86	20.65	-0.3	20,652	0.00%
2021/03/24	14	21.40	7	21.39	21.25	7	21,196	0.03%
2021/03/23	35	21.75	19	21.79	21.80	16	21,080	0.08%
2021/03/22	82	23.24	47.5	23.26	23.00	34.5	20,831	0.17%
2021/03/19	50	22.74	111	22.94	22.50	-61	20,375	-0.30%	大賣/
2021/03/18	23	22.56	43	22.76	22.55	-20	20,022	-0.10%
2021/03/17	43	21.90	17	21.93	21.85	26	19,727	0.13%
2021/03/16	80	22.60	139.1	22.63	22.60	-59.1	19,870	-0.30%	大賣/
2021/03/15	117	21.15	154.1	21.53	22.00	-37.1	19,908	-0.19%	大買/大賣/
2021/03/12	30	20.07	0	0.00	20.00	30	19,489	0.15%
2021/03/11	1	19.85	4	20.40	19.95	-3	19,577	-0.02%
2021/03/10	0	0.00	3	19.93	19.95	-3	19,392	-0.02%
2021/03/09	0	0.00	3	19.87	19.95	-3	19,393	-0.02%
2021/03/08	2	20.13	0	0.00	19.55	2	19,297	0.01%
2021/03/05	1	19.55	8	20.20	19.65	-7	19,139	-0.04%
2021/03/04	20	20.15	1	20.05	20.00	19	19,102	0.10%
2021/03/03	6	19.83	11	19.59	20.00	-5	19,161	-0.03%
2021/03/02	11	19.83	0	0.00	19.55	11	19,315	0.06%
2021/02/25	2	20.00	17	19.89	20.00	-15	19,285	-0.08%
2021/02/24	11	19.78	3	19.60	19.50	8	19,241	0.04%
2021/02/23	1	20.05	1	20.05	20.05	0	19,172	0.00%
2021/02/22	3	20.30	55	20.20	20.25	-52	19,128	-0.27%
2021/02/19	6	20.02	9	20.21	20.00	-3	18,983	-0.02%
2021/02/18	1	19.35	23	19.53	19.80	-22	18,564	-0.12%
2021/02/17	3	17.40	11	17.77	18.00	-8	18,364	-0.04%
2021/02/05	12	17.65	6	17.55	17.35	6	18,366	0.03%
2021/02/04	3	17.45	2	17.68	17.65	1	18,504	0.01%
2021/02/03	18	17.71	6	17.66	17.65	12	18,522	0.06%
2021/02/02	3	17.87	5	17.92	17.90	-2	18,517	-0.01%
2021/02/01	14	17.54	0	0.00	17.60	14	18,467	0.08%
2021/01/29	14	18.06	0	0.00	17.60	14	18,405	0.08%
2021/01/28	4	18.48	44	18.51	18.55	-40	18,313	-0.22%
2021/01/27	4	18.60	0	0.00	18.60	4	18,255	0.02%
2021/01/26	1	18.65	0	0.00	18.75	1	18,212	0.01%
2021/01/25	4	18.93	0.3	19.00	19.00	3.7	18,154	0.02%
2021/01/22	6	18.38	4	18.81	18.95	2	18,049	0.01%
2021/01/21	2	18.43	3	18.43	18.25	-1	17,920	-0.01%
2021/01/20	41	18.50	18	18.45	18.05	23	17,762	0.13%
2021/01/19	9	19.47	10	19.39	19.30	-1	17,600	-0.01%
2021/01/18	15	18.90	3	19.50	19.55	12	17,527	0.07%
2021/01/15	42	19.88	63	19.57	19.80	-21	17,371	-0.12%
2021/01/14	41	21.14	15	21.08	20.95	26	17,105	0.15%
2021/01/13	7	20.90	3	20.60	20.60	4	16,799	0.02%
2021/01/12	15	20.58	7	21.06	20.60	8	16,661	0.05%
2021/01/11	35	21.69	22	21.48	21.75	13	16,399	0.08%
2021/01/08	63	20.89	12	20.88	20.60	51	16,071	0.32%
2021/01/07	58	20.59	44	20.38	20.65	14	15,843	0.09%
2021/01/06	35	21.75	18	21.33	21.10	17	15,420	0.11%
2021/01/05	47	22.72	3	22.63	22.85	44	14,979	0.29%
2021/01/04	28	23.22	30	23.63	23.35	-2	14,715	-0.01%
2020/12/31	54	22.62	6	22.68	22.70	48	14,154	0.34%
2020/12/30	54	22.41	43	22.46	22.50	11	13,819	0.08%
2020/12/29	74	24.10	107	24.07	23.40	-33	13,373	-0.25%	大賣/
2020/12/28	17	22.53	48.7	22.61	22.95	-31.7	11,946	-0.27%
2020/12/25	31	20.81	53	20.99	20.90	-22	11,038	-0.20%
2020/12/24	37	19.85	36	20.02	19.80	1	10,507	0.01%
2020/12/23	49	19.60	26	19.60	20.00	23	10,363	0.22%
2020/12/22	179	20.82	130	20.71	19.80	49	9,933	0.49%	大買/大賣/
2020/12/21	13	19.52	31	20.01	20.45	-18	8,294	-0.22%
2020/12/18	30	18.36	31	18.44	18.60	-1	7,201	-0.01%
2020/12/17	5	17.25	0	0.00	17.35	5	6,540	0.08%
2020/12/16	1	17.25	1	17.30	17.50	0	6,504	0.00%
2020/12/15	40	17.61	2	17.68	17.35	38	6,431	0.59%
2020/12/14	1	17.45	0	0.00	17.55	1	6,229	0.02%
2020/12/11	9	16.87	7	16.61	16.75	2	6,034	0.03%
2020/12/10	6	17.59	8	17.59	17.35	-2	5,814	-0.03%
2020/12/09	84	18.34	28.3	18.63	18.60	55.7	5,442	1.02%
2020/12/08	6	17.06	35	17.41	17.85	-29	4,384	-0.66%
2020/12/07	11	15.97	9	16.19	16.25	2	4,114	0.05%
2020/12/03	0	0.00	2	15.95	15.70	-2	4,051	-0.05%
2020/11/30	5	15.75	10.1	15.76	15.85	-5.1	4,126	-0.12%
2020/11/27	3	15.65	1	15.60	15.75	2	4,077	0.05%
2020/11/26	2	15.70	19	15.79	16.00	-17	4,002	-0.42%
2020/11/24	0	0.00	14	15.24	15.20	-14	3,900	-0.36%
2020/11/23	2	15.15	5	15.10	15.15	-3	3,966	-0.08%
2020/11/20	0	0.00	11	15.10	15.10	-11	4,084	-0.27%
2020/11/19	20	15.13	0	0.00	15.15	20	4,097	0.49%
2020/11/18	0	0.00	5	15.19	15.10	-5	4,045	-0.12%
2020/11/17	17	14.75	18	14.89	14.90	-1	3,994	-0.03%
2020/11/16	0	0.00	15	14.88	14.85	-15	4,010	-0.37%
2020/11/13	7	14.89	0	0.00	14.85	7	4,027	0.17%
2020/11/12	0	0.00	11	15.06	15.25	-11	3,957	-0.28%
2020/11/11	0	0.00	5	14.84	14.80	-5	3,838	-0.13%
2020/11/09	0	0.00	1	14.45	14.40	-1	3,846	-0.03%
2020/11/05	33	14.25	0	0.00	14.20	33	3,838	0.86%
2020/11/03	1	14.30	1	14.20	14.20	0	3,909	0.00%
2020/11/02	6	14.15	0	0.00	14.15	6	3,916	0.15%
2020/10/29	1	14.25	0	0.00	14.40	1	3,889	0.03%
2020/10/28	1	14.50	0	0.00	14.50	1	3,892	0.03%
2020/10/27	1	14.75	0	0.00	14.70	1	3,873	0.03%
2020/10/26	12	14.93	10.1	14.97	14.90	1.9	3,868	0.05%
2020/10/22	11	14.25	0	0.00	14.70	11	3,813	0.29%
2020/10/20	0.8	14.40	0	0.00	14.35	0.8	3,769	0.02%
2020/10/14	1	14.50	0	0.00	14.60	1	3,707	0.03%
2020/10/13	0	0.00	1	14.85	14.85	-1	3,684	-0.03%
2020/10/12	4	14.66	3	14.65	14.60	1	3,660	0.03%
2020/10/08	1	15.05	0	0.00	15.15	1	3,595	0.03%
2020/10/06	2	15.60	0	0.00	15.65	2	3,463	0.06%
2020/10/05	0	0.00	17	15.68	15.95	-17	3,387	-0.50%
2020/09/29	2	15.05	2	15.20	15.25	0	3,255	0.00%
2020/09/28	1	15.10	16	14.75	15.15	-15	3,157	-0.48%
2020/09/25	2	14.30	0	0.00	14.15	2	3,044	0.07%
2020/09/24	5	14.00	0	0.00	14.00	5	3,030	0.16%
2020/09/23	5	14.35	0.1	14.70	14.40	4.9	3,009	0.16%
2020/09/16	0	0.00	1	14.95	14.95	-1	2,952	-0.03%
2020/09/15	2	14.90	6	14.92	14.95	-4	2,959	-0.14%
2020/09/14	0	0.00	8	14.90	14.95	-8	3,089	-0.26%
2020/09/11	9	14.63	0	0.00	14.55	9	3,156	0.29%
2020/09/10	0	0.00	3	14.95	14.95	-3	3,094	-0.10%
2020/09/09	0	0.00	1	15.20	15.40	-1	3,004	-0.03%
2020/09/08	10	15.25	0	0.00	15.30	10	2,964	0.34%
2020/09/07	6	15.58	6	15.43	15.60	0	2,894	0.00%
2020/09/03	30	15.30	3	15.30	15.30	27	2,786	0.97%
2020/09/01	8	15.54	0	0.00	15.55	8	2,750	0.29%
2020/08/31	8	15.94	3	15.90	15.95	5	2,710	0.18%
2020/08/28	67	15.44	0	0.00	15.45	67	2,505	2.67%
2020/08/27	11	15.85	18	15.64	15.55	-7	2,475	-0.28%
2020/08/26	15	16.03	7	16.01	16.25	8	2,362	0.34%
2020/08/25	5	15.20	8	15.35	15.40	-3	2,189	-0.14%
2020/08/24	0	0.00	1	14.85	14.90	-1	2,136	-0.05%
2020/08/20	3	14.85	0	0.00	14.60	3	2,134	0.14%
2020/08/17	2	15.35	1	15.50	15.55	1	2,034	0.05%
2020/08/14	0	0.00	16.9	15.10	15.35	-16.9	1,982	-0.85%
2020/08/13	0	0.00	2	14.88	14.75	-2	1,899	-0.11%
2020/08/11	3	14.80	5	15.09	14.60	-2	1,880	-0.11%
2020/08/10	1	14.60	7	14.56	14.70	-6	1,828	-0.33%
2020/08/07	0	0.00	1	14.00	14.10	-1	1,798	-0.06%
2020/08/04	0	0.00	1	14.15	14.15	-1	1,818	-0.05%
2020/07/31	0	0.00	1	14.25	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	0	0.00	1	13.50	13.40	-1	1,879	-0.05%
2020/07/27	5	13.80	0	0.00	13.70	5	1,901	0.26%
2020/07/23	3	14.20	0	0.00	14.25	3	1,953	0.15%
2020/07/22	51	14.50	5.4	14.35	14.30	45.6	1,988	2.29%
2020/07/21	1	14.50	0	0.00	14.45	1	1,990	0.05%
2020/07/16	0	0.00	1	14.50	14.45	-1	2,285	-0.04%
2020/07/15	1	14.45	0	0.00	14.50	1	2,296	0.04%
2020/07/10	3	14.55	0	0.00	14.70	3	2,365	0.13%
2020/07/09	4	15.00	0	0.00	14.95	4	2,360	0.17%
2020/07/08	30	15.50	0	0.00	15.30	30	2,336	1.28%
2020/07/07	0	0.00	3	15.80	15.85	-3	2,317	-0.13%
2020/07/03	0	0.00	1	15.75	15.60	-1	2,283	-0.04%
2020/07/02	0	0.00	4	15.54	15.55	-4	2,300	-0.17%
2020/06/29	3	15.05	1	15.20	15.05	2	2,377	0.08%
2020/06/23	0	0.00	8	15.24	15.15	-8	2,410	-0.33%
2020/06/19	3	15.45	6	16.10	15.50	-3	2,397	-0.13%
2020/06/18	0	0.00	17	15.40	15.55	-17	2,268	-0.75%
2020/06/17	1	14.95	0	0.00	14.95	1	2,169	0.05%
2020/06/16	0	0.00	3	14.65	14.80	-3	2,167	-0.14%
2020/06/12	3	14.10	0	0.00	14.35	3	2,217	0.14%
2020/06/11	10	14.95	0	0.00	14.60	10	2,309	0.43%
2020/06/09	0	0.00	4	14.86	14.80	-4	2,317	-0.17%
2020/06/08	1	14.70	1	14.70	14.70	0	2,325	0.00%
2020/06/05	0	0.00	3	14.65	14.65	-3	2,326	-0.13%
2020/06/03	0	0.00	1	14.45	14.40	-1	2,341	-0.04%
2020/06/01	1	14.05	0	0.00	14.10	1	2,317	0.04%
2020/05/29	3	14.05	0	0.00	14.00	3	2,313	0.13%
2020/05/27	0.9	14.30	0	0.00	14.30	0.9	2,313	0.04%
2020/05/26	0	0.00	4	14.10	14.15	-4	2,318	-0.17%
2020/05/14	4	13.94	0	0.00	13.85	4	2,304	0.17%
2020/05/13	0	0.00	1	14.40	14.50	-1	2,274	-0.04%
2020/05/12	6	14.46	0	0.00	14.50	6	2,305	0.26%
2020/05/11	2	14.90	8	14.80	14.70	-6	2,299	-0.26%
2020/05/08	2	14.45	0	0.00	14.40	2	2,275	0.09%
2020/05/06	2	14.60	0	0.00	14.50	2	2,243	0.09%
2020/05/05	4	14.54	1	14.60	14.60	3	2,245	0.13%
2020/05/04	6	14.45	0	0.00	14.30	6	2,269	0.26%
2020/04/29	0	0.00	16	14.85	14.95	-16	2,330	-0.69%
2020/04/27	10	14.74	3	14.80	14.70	7	2,335	0.30%
2020/04/24	2	14.65	5	14.70	14.50	-3	2,306	-0.13%
2020/04/23	5	14.55	8	14.61	14.60	-3	2,284	-0.13%
2020/04/22	3	13.95	0	0.00	14.20	3	2,242	0.13%
2020/04/21	2	14.30	3	14.45	14.50	-1	2,227	-0.04%
2020/04/20	0	0.00	10	13.70	13.75	-10	2,026	-0.49%
2020/04/17	0	0.00	1	13.70	13.45	-1	2,012	-0.05%
2020/04/15	2	13.23	0	0.00	13.50	2	1,969	0.10%
2020/04/14	0	0.00	10	12.80	13.00	-10	1,937	-0.52%
2020/04/10	0	0.00	2	12.70	12.70	-2	1,924	-0.10%
2020/04/09	2	12.40	0	0.00	12.25	2	1,912	0.10%
2020/04/08	0	0.00	0	12.20	12.10	0	1,895	0.00%
2020/04/07	11	12.18	0	0.00	12.10	11	1,880	0.58%
2020/04/06	0	12.00	0	0.00	12.10	0	1,839	0.00%
2020/04/01	0	0.00	4	12.04	12.00	-4	1,811	-0.22%
2020/03/23	10	9.56	10	9.89	9.81	0	1,737	0.00%
2020/03/20	10	10.05	0.1	10.10	10.05	9.9	1,743	0.57%
2020/03/19	2	9.78	0	0.00	9.47	2	1,721	0.12%
2020/03/18	1	10.40	5	10.50	10.50	-4	1,676	-0.24%
2020/03/17	5	10.35	0	0.00	10.45	5	1,663	0.30%
2020/03/16	4	11.54	0	0.00	11.35	4	1,555	0.26%
2020/03/13	3	11.35	0	0.00	11.85	3	1,578	0.19%
2020/03/12	1	13.00	0	0.00	12.35	1	1,521	0.07%
2020/03/11	5	13.35	3	13.35	13.05	2	1,471	0.14%
2020/03/09	3	12.95	0	0.00	12.65	3	1,423	0.21%
2020/03/06	1	13.30	0	0.00	13.30	1	1,381	0.07%
2020/02/27	3	13.40	0	0.00	13.40	3	1,397	0.21%
2020/02/24	3	13.80	0	0.00	13.75	3	1,390	0.22%
2020/02/21	30	14.05	0	0.00	14.00	30	1,382	2.17%
2020/02/19	10	14.10	6	14.23	14.15	4	1,406	0.28%
2020/02/14	0	0.00	4	13.84	13.80	-4	1,407	-0.28%
2020/02/12	5	13.65	0	0.00	13.75	5	1,385	0.36%
2020/02/06	0	0.00	1	13.60	13.65	-1	1,365	-0.07%
2020/02/05	5	13.23	0	0.00	13.30	5	1,375	0.36%
2020/02/04	2	13.50	0	0.00	13.60	2	1,348	0.15%
2020/02/03	6	13.65	0	0.00	13.50	6	1,325	0.45%
2020/01/31	3	14.65	0	0.00	14.70	3	1,244	0.24%
2020/01/30	6	15.13	0	0.00	14.85	6	1,202	0.50%
2020/01/16	2	15.75	0	0.00	15.90	2	1,181	0.17%
2020/01/15	7	15.69	0	0.00	15.85	7	1,171	0.60%
2020/01/13	0	0.00	0.5	16.30	16.30	-0.5	1,127	-0.04%
2020/01/09	3	16.20	0	0.00	16.30	3	1,184	0.25%
2020/01/07	3	16.50	21	16.55	16.60	-18	1,258	-1.43%
2020/01/06	0	0.00	1	16.65	16.60	-1	1,360	-0.07%
2019/12/30	0	0.00	2	16.75	16.75	-2	1,389	-0.14%
2019/12/25	0	0.00	1	17.00	17.00	-1	1,474	-0.07%
2019/12/23	1	16.85	0	0.00	16.95	1	1,483	0.07%
2019/12/20	1	17.05	10.6	17.04	16.95	-9.6	1,485	-0.65%
2019/12/19	0	0.00	0	16.90	16.95	0	1,452	0.00%
2019/12/12	1	16.50	0	0.00	16.50	1	1,471	0.07%
2019/12/10	1	16.55	5	16.75	16.35	-4	1,476	-0.27%
2019/12/09	33	15.71	0	0.00	15.70	33	1,486	2.22%
2019/11/25	1	15.75	0	0.00	15.85	1	1,888	0.05%
2019/11/19	2	15.55	0	0.00	15.60	2	1,912	0.10%
2019/11/15	2	15.75	0	0.00	15.70	2	1,900	0.11%
2019/11/13	5	15.65	0	0.00	15.65	5	1,948	0.26%
2019/11/11	9	15.90	0	0.00	15.90	9	1,962	0.46%
2019/11/04	7	16.18	0	0.00	16.20	7	1,991	0.35%
2019/11/01	4	16.30	0	16.40	16.35	4	1,986	0.20%
2019/10/31	1	16.90	0	0.00	16.65	1	1,984	0.05%
2019/10/30	0	0.00	1	16.70	16.90	-1	1,995	-0.05%
2019/10/29	3	16.35	0	0.00	16.40	3	1,998	0.15%
2019/10/23	4	16.71	0	0.00	16.60	4	2,095	0.19%
2019/10/22	0	0.00	1	16.90	16.80	-1	2,185	-0.05%
2019/10/18	3	16.90	30	16.90	16.80	-27	2,316	-1.17%
2019/10/17	5	17.14	0	0.00	17.10	5	2,296	0.22%
2019/10/16	4	17.11	3	17.55	17.40	1	2,331	0.04%
2019/10/14	1	17.30	4	17.81	17.75	-3	2,267	-0.13%
2019/10/09	0	0.00	4	16.90	16.85	-4	2,160	-0.19%
2019/10/02	1	16.60	2	16.45	16.45	-1	2,104	-0.05%
2019/09/26	0	0.00	0.2	16.50	16.35	-0.2	2,032	-0.01%
2019/09/24	1	16.30	0	0.00	16.25	1	2,018	0.05%
2019/09/23	4	16.35	0	0.00	16.30	4	2,017	0.20%
2019/09/09	0	0.00	50	17.20	17.30	-50	1,780	-2.81%
2019/09/06	4	17.05	5	17.10	17.00	-1	1,733	-0.06%
2019/09/05	0	0.00	2	17.55	17.30	-2	1,690	-0.12%
2019/09/03	7	17.44	0	0.00	17.25	7	1,598	0.44%
2019/09/02	0	0.00	22	16.99	17.10	-22	1,540	-1.43%
2019/08/30	30	16.54	2	16.60	16.60	28	1,483	1.89%
2019/08/29	0	0.00	3	16.60	16.50	-3	1,452	-0.21%
2019/08/27	3	15.70	1	16.00	15.80	2	1,382	0.14%
2019/08/26	8	15.81	0	0.00	15.80	8	1,361	0.59%
2019/08/16	0.5	16.05	7	15.96	16.00	-6.5	1,282	-0.51%
2019/08/14	0	0.00	1	15.35	15.40	-1	1,197	-0.08%
2019/08/13	3	15.45	0	0.00	15.40	3	1,200	0.25%
2019/08/12	20	15.65	0	0.00	15.65	20	1,237	1.62%
2019/08/08	1	15.55	0	0.00	15.65	1	1,279	0.08%
2019/08/07	0	0.00	2	15.70	15.70	-2	1,327	-0.15%
2019/08/06	3	15.55	0	0.00	15.85	3	1,324	0.23%
2019/08/02	15	16.10	0	0.00	16.20	15	1,302	1.15%
2019/08/01	0	0.00	0.2	16.40	16.35	-0.2	1,287	-0.01%
2019/07/31	6	16.73	0	0.00	16.70	6	1,269	0.47%
2019/07/26	6	17.25	84	17.28	17.10	-78	1,265	-6.16%
2019/07/19	0	0.00	5	17.35	17.40	-5	1,048	-0.48%
2019/07/18	1	17.40	24	17.53	17.30	-23	1,050	-2.19%
2019/07/17	10	17.03	4	17.05	17.00	6	1,007	0.60%
2019/07/11	0	0.00	3	16.90	16.80	-3	1,154	-0.26%
2019/07/05	0	0.00	3	16.90	16.80	-3	1,158	-0.26%
2019/07/04	0	0.00	3	16.70	16.80	-3	1,149	-0.26%
2019/06/28	10	16.10	0	0.00	16.10	10	1,125	0.89%
2019/06/18	20	15.40	0	0.00	15.45	20	1,112	1.80%
2019/06/06	37	15.40	0	0.00	15.40	37	1,141	3.24%
2019/06/04	20	15.40	0	0.00	15.45	20	1,143	1.75%
2019/05/20	70	15.31	0	0.00	15.20	70	1,221	5.73%
2019/05/10	20	16.65	0	0.00	16.50	20	1,040	1.92%
2019/05/06	0	0.00	1	17.00	16.95	-1	1,043	-0.10%
2019/04/11	2	16.20	2	16.15	16.20	0	747	0.00%
2019/04/03	1	15.75	0	0.00	15.70	1	747	0.13%
2019/04/01	10	15.70	0	0.00	15.60	10	779	1.28%
2019/03/28	0	0.00	1	15.70	15.70	-1	789	-0.13%
2019/03/15	10	15.90	0	0.00	15.85	10	923	1.08%
2019/02/25	0	0.00	5	15.60	15.80	-5	1,110	-0.45%
2019/02/21	5	15.55	0	0.00	15.65	5	1,102	0.45%
2019/02/20	0	0.00	5	15.55	15.60	-5	1,107	-0.45%
2019/01/16	5	15.55	0	0.00	15.50	5	1,425	0.35%
2019/01/03	2	15.85	0	0.00	15.90	2	2,456	0.08%
2018/12/26	1	15.70	1	15.60	15.55	0	2,722	0.00%
2018/12/22	5	16.10	4	16.10	16.10	1	2,705	0.04%
2018/12/10	0	0.00	5	16.65	16.30	-5	2,707	-0.18%
2018/12/06	0	0.00	1	16.15	16.10	-1	2,715	-0.04%
2018/11/28	5	16.20	0	0.00	15.95	5	2,731	0.18%
2018/11/27	0	0.00	1	15.85	15.90	-1	2,715	-0.04%
2018/11/01	0	0.00	1	15.30	15.40	-1	3,083	-0.03%
2018/10/29	1	14.85	1	14.90	14.95	0	3,252	0.00%
2018/10/26	1	14.70	0	0.00	15.05	1	3,331	0.03%
2018/10/25	2	15.40	0	0.00	15.25	2	3,303	0.06%
2018/10/24	1	16.45	1	16.30	16.35	0	3,249	0.00%
2018/10/23	30	17.46	0	0.00	17.05	30	3,223	0.93%
2018/10/22	5	17.65	0	0.00	17.55	5	3,218	0.16%
2018/10/19	0	0.00	1	17.50	17.45	-1	3,235	-0.03%
2018/10/18	0	0.00	4	17.44	17.70	-4	3,255	-0.12%
2018/10/17	5	17.24	4	17.40	17.30	1	3,233	0.03%
2018/10/16	1	17.80	0	0.00	17.15	1	3,159	0.03%
2018/10/15	23	18.14	22	18.27	18.05	1	3,026	0.03%
2018/10/12	3	17.83	2	17.70	17.65	1	2,807	0.04%
2018/10/11	1	16.60	11	17.03	18.00	-10	2,612	-0.38%
2018/10/09	2	17.30	3	17.20	17.60	-1	2,327	-0.04%
2018/10/04	0	0.00	10	15.65	15.60	-10	2,071	-0.48%
2018/10/03	0	0.00	1	15.95	15.90	-1	2,061	-0.05%
2018/09/10	2	15.50	0	0.00	15.50	2	1,990	0.10%
2018/09/07	1	15.45	0	0.00	15.20	1	1,961	0.05%
2018/09/05	0	0.00	15.6	15.80	15.65	-15.6	1,928	-0.81%
2018/09/04	1	16.00	0	0.00	16.00	1	1,898	0.05%
2018/08/29	0	0.00	10	16.50	16.45	-10	1,868	-0.54%
2018/08/23	0	0.00	1	16.85	16.80	-1	1,855	-0.05%
2018/08/15	2	16.00	0	0.00	16.35	2	1,733	0.12%
2018/08/08	1	17.90	1	18.20	18.20	0	1,465	0.00%
2018/08/07	6	18.21	5	18.30	18.00	1	1,414	0.07%
2018/07/27	1	15.95	0	0.00	15.95	1	964	0.10%
2018/07/05	1	15.55	0	0.00	15.50	1	912	0.11%
2018/07/02	0	0.00	1	15.50	15.45	-1	920	-0.11%
2018/06/28	5	15.54	0	0.00	15.20	5	928	0.54%
2018/06/26	1	16.05	0	0.00	16.00	1	842	0.12%
2018/06/22	2	16.15	0	0.00	16.20	2	843	0.24%
2018/06/07	0	0.00	1	17.15	17.15	-1	877	-0.11%
2018/05/29	1	16.85	0	0.00	16.85	1	906	0.11%
2018/05/16	1	17.15	0	0.00	17.10	1	971	0.10%
2018/05/03	0	0.00	2	17.45	17.35	-2	987	-0.20%
2018/04/24	0	0.00	10	17.30	17.40	-10	1,077	-0.93%
2018/04/13	0	0.00	2	18.13	18.00	-2	1,120	-0.18%
2018/04/12	2	17.95	0	0.00	17.80	2	1,129	0.18%
2018/04/10	1	17.70	0	0.00	17.70	1	1,153	0.09%
2018/03/22	1	18.15	0	0.00	18.05	1	1,140	0.09%
2018/03/20	1	18.25	0	0.00	18.30	1	1,121	0.09%
2018/03/13	2	18.30	0	0.00	18.30	2	1,099	0.18%
2018/03/07	1	18.45	0	0.00	18.35	1	1,194	0.08%
2018/03/06	2	18.70	3	18.63	18.60	-1	1,195	-0.08%
2018/02/27	0	0.00	3	19.50	19.45	-3	1,165	-0.26%
2018/02/08	2	18.90	0	0.00	19.00	2	1,161	0.17%
2018/02/07	4	18.95	0	0.00	18.90	4	1,169	0.34%
2018/01/30	0	0.00	0.1	20.15	20.10	-0.1	1,177	-0.01%
2018/01/29	0	0.00	13	20.20	20.10	-13	1,177	-1.10%
2018/01/25	0	0.00	0.2	20.40	20.40	-0.2	1,178	-0.01%
2018/01/05	0	0.00	1	21.15	21.30	-1	1,005	-0.10%