新興 (2605)-臺銀-新竹券商分點個股進出

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
25.70
漲跌
▼0.30
漲幅
-1.15%
成交量
4,178張
產業
上市航運類股
756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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/02	3	25.77	3	25.85	25.70	0	9,303	0.00%
2024/04/30	4	25.98	5	25.98	26.00	-1	9,313	-0.01%
2024/04/29	36	26.95	37	26.42	26.55	-1	9,260	-0.01%
2024/04/26	52	26.32	50	26.59	26.60	2	9,017	0.02%
2024/04/25	2	25.85	2	25.70	25.70	0	8,833	0.00%
2024/04/24	2	25.58	0	0.00	26.15	2	8,851	0.02%
2024/04/23	4	25.86	0	0.00	25.90	4	8,843	0.05%
2024/04/22	20	26.58	11.1	26.76	26.00	8.9	8,812	0.10%
2024/04/19	13.1	26.78	30.5	25.77	26.60	-17.4	8,358	-0.21%
2024/04/17	21	25.50	0	0.00	25.30	21	7,806	0.27%
2024/04/16	1	25.70	1	25.30	25.25	0	7,912	0.00%
2024/04/15	1.5	26.33	3	26.40	26.40	-1.5	8,024	-0.02%
2024/04/12	5	26.25	20	26.42	26.35	-15	8,064	-0.19%
2024/04/11	7	25.55	8	26.04	26.10	-1	8,264	-0.01%
2024/04/10	12	24.98	0	0.00	24.95	12	8,698	0.14%
2024/04/09	0	0.00	1	24.90	24.95	-1	8,859	-0.01%
2024/04/03	1	23.90	2	23.90	23.90	-1	9,007	-0.01%
2024/04/02	1	24.25	0	0.00	24.10	1	9,065	0.01%
2024/04/01	2	24.10	0	0.00	24.30	2	9,175	0.02%
2024/03/28	0	24.45	0	0.00	24.30	0	9,545	0.00%
2024/03/27	0	24.30	0	0.00	24.35	0	9,689	0.00%
2024/03/25	0	0.00	1	25.05	25.15	-1	10,016	-0.01%
2024/03/22	0	0.00	1	24.70	25.10	-1	10,281	-0.01%
2024/03/21	0	0.00	2	25.00	24.95	-2	10,763	-0.02%
2024/03/20	3	25.30	2	25.10	25.10	1	10,917	0.01%
2024/03/19	6	25.54	0	0.00	25.70	6	11,173	0.05%
2024/03/15	3	24.47	5	24.50	24.55	-2	12,038	-0.02%
2024/03/14	1	25.35	19	25.24	25.15	-18	12,882	-0.14%
2024/03/13	3	25.68	0	0.00	25.35	3	14,522	0.02%
2024/03/12	3	25.90	2	26.10	25.95	1	15,324	0.01%
2024/03/11	9	26.33	6	26.25	26.35	3	17,041	0.02%
2024/03/08	0.2	25.35	3	25.40	25.35	-2.8	19,216	-0.01%
2024/03/07	2.3	25.92	0	0.00	25.50	2.3	19,921	0.01%
2024/03/06	1.6	26.99	1	26.95	26.35	0.6	20,398	0.00%
2024/03/05	7	27.44	5	27.00	27.15	2	20,507	0.01%
2024/03/04	3	27.03	1	27.25	27.00	2	20,436	0.01%
2024/03/01	9	27.41	16	27.35	27.20	-7	20,874	-0.03%
2024/02/29	24	27.87	4	27.73	27.65	20	21,012	0.10%
2024/02/27	7	27.09	2	26.90	27.05	5	20,683	0.02%
2024/02/26	1	27.30	0	0.00	27.40	1	20,529	0.00%
2024/02/23	0	0.00	12	27.19	27.25	-12	20,350	-0.06%
2024/02/22	0	0.00	2	27.70	27.10	-2	20,186	-0.01%
2024/02/21	23	27.64	20	27.68	27.50	3	19,912	0.02%
2024/02/20	10	26.85	7	26.41	26.60	3	19,353	0.02%
2024/02/19	1	25.85	6	25.81	25.80	-5	19,125	-0.03%
2024/02/16	1	24.60	0	0.00	24.65	1	18,996	0.01%
2024/02/15	0	0.00	1	24.05	24.05	-1	18,938	-0.01%
2024/02/02	2	22.93	1	22.85	22.85	1	18,942	0.01%
2024/01/25	3	23.52	4	23.60	23.40	-1	18,982	-0.01%
2024/01/22	2	23.83	2	23.90	23.80	0	19,033	0.00%
2024/01/16	0	23.90	6	23.79	23.80	-6	19,150	-0.03%
2024/01/15	0	0.00	1	24.70	24.50	-1	19,233	-0.01%
2024/01/12	0	0.00	1	24.50	24.45	-1	19,412	-0.01%
2024/01/11	9	24.54	4	24.55	24.55	5	19,744	0.03%
2024/01/10	2	24.90	5	24.82	24.70	-3	19,772	-0.02%
2024/01/09	7	25.94	3	25.73	25.80	4	19,675	0.02%
2024/01/08	3	26.85	0	0.00	26.95	3	19,526	0.02%
2024/01/05	7	27.05	3	27.18	27.60	4	19,410	0.02%
2024/01/04	5	27.30	2.3	26.72	27.30	2.7	19,050	0.01%
2024/01/03	2	26.00	3	26.03	26.20	-1	18,525	-0.01%
2024/01/02	2	25.95	0	0.00	25.60	2	18,647	0.01%
2023/12/29	0	0.00	5	25.40	25.35	-5	18,537	-0.03%
2023/12/28	2	25.20	1	25.65	25.20	1	18,565	0.01%
2023/12/27	3	25.65	2	26.15	25.60	1	18,584	0.01%
2023/12/26	2	25.78	4	25.95	25.80	-2	18,640	-0.01%
2023/12/25	6	25.38	9	25.63	25.55	-3	18,655	-0.02%
2023/12/22	4	26.93	5	26.91	26.70	-1	18,759	-0.01%
2023/12/21	5	27.26	4.5	27.19	27.05	0.5	18,665	0.00%
2023/12/20	2	26.90	13	26.78	26.80	-11	18,503	-0.06%
2023/12/19	17	26.73	11.9	26.93	26.85	5.1	18,498	0.03%
2023/12/18	2	27.68	1.5	27.55	27.55	0.5	18,534	0.00%
2023/12/15	3	27.48	0.4	27.35	27.20	2.6	18,789	0.01%
2023/12/14	9	27.55	10	27.37	27.30	-1	18,972	-0.01%
2023/12/13	10	27.98	4	28.33	27.75	6	19,259	0.03%
2023/12/12	8	27.96	55.1	27.95	27.90	-47.1	19,542	-0.24%
2023/12/11	27	28.56	7	28.38	27.90	20	19,459	0.10%
2023/12/08	93.1	28.43	71	28.71	29.30	22.1	18,535	0.12%
2023/12/07	73	28.30	13	27.96	28.10	60	16,888	0.36%
2023/12/06	56	28.31	73	28.56	28.50	-17	16,039	-0.11%
2023/12/05	126	28.16	268.9	28.72	28.80	-142.9	14,345	-1.00%	大買/大賣/鉅額交易
2023/12/04	5	24.95	21.3	25.42	26.20	-16.3	12,101	-0.14%
2023/12/01	3	24.01	10.5	23.81	23.85	-7.5	11,401	-0.07%
2023/11/30	5	22.71	1	22.75	22.60	4	10,862	0.04%
2023/11/29	1	22.05	1	22.30	22.30	0	10,612	0.00%
2023/11/28	3	22.18	7	22.63	22.30	-4	10,412	-0.04%
2023/11/27	0	0.00	4	21.81	21.30	-4	9,810	-0.04%
2023/11/24	0	0.00	1	20.85	20.65	-1	9,572	-0.01%
2023/11/22	1	20.40	0	0.00	20.30	1	9,559	0.01%
2023/11/21	2	20.50	0	0.00	20.40	2	9,592	0.02%
2023/11/20	2	20.58	0	0.00	20.45	2	9,698	0.02%
2023/11/17	2	20.80	30	20.90	20.70	-28	9,992	-0.28%
2023/11/16	31	20.51	1	20.55	20.55	30	10,185	0.29%
2023/11/15	0	0.00	2	20.35	20.15	-2	10,589	-0.02%
2023/11/10	0	20.30	0	0.00	20.25	0	10,784	0.00%
2023/11/09	14.6	20.77	10	20.75	20.55	4.6	10,716	0.04%
2023/11/08	1	21.45	0	0.00	21.25	1	10,699	0.01%
2023/11/02	1	21.40	1	21.55	21.55	0	10,640	0.00%
2023/11/01	0.5	21.25	0	0.00	21.25	0.5	10,607	0.00%
2023/10/31	1	21.70	1	21.80	21.60	0	10,527	0.00%
2023/10/30	1	22.30	0	0.00	22.30	1	10,489	0.01%
2023/10/27	2.5	22.04	0	0.00	22.20	2.5	10,461	0.02%
2023/10/26	2	22.26	0	0.00	22.25	2	10,411	0.02%
2023/10/25	1	22.70	1	23.10	22.90	0	10,421	0.00%
2023/10/24	2	22.40	1	22.85	22.95	1	10,430	0.01%
2023/10/23	0.1	22.80	12	22.95	22.70	-12	10,314	-0.12%
2023/10/20	13	23.66	3	23.68	23.90	10	10,141	0.10%
2023/10/19	3	24.15	51	24.47	24.45	-48	9,938	-0.48%
2023/10/18	3	23.27	4	23.35	22.75	-1	9,503	-0.01%
2023/10/17	5.1	23.00	1	22.85	22.60	4.1	9,367	0.04%
2023/10/16	2.1	23.00	2	23.10	23.10	0.1	9,312	0.00%
2023/10/13	2	23.85	1	24.30	23.75	1	9,248	0.01%
2023/10/12	0.1	23.55	0	0.00	23.60	0.1	9,136	0.00%
2023/10/11	2.1	24.18	3	24.32	23.85	-0.9	9,077	-0.01%
2023/10/06	3.1	24.09	4.3	24.19	24.30	-1.2	8,907	-0.01%
2023/10/05	0	0.00	1	23.25	23.10	-1	8,616	-0.01%
2023/10/04	5	22.88	6	22.93	22.90	-1	8,536	-0.01%
2023/10/03	1.1	22.71	6	22.87	22.90	-4.9	8,479	-0.06%
2023/10/02	8.2	22.71	9.1	22.80	22.55	-0.9	8,403	-0.01%
2023/09/28	4	23.88	4	24.07	23.75	0	8,239	0.00%
2023/09/27	54	23.84	19	24.11	23.60	35	8,122	0.43%
2023/09/26	0	0.00	5	23.50	23.30	-5	7,747	-0.06%
2023/09/25	0	0.00	1	23.25	23.70	-1	7,734	-0.01%
2023/09/22	2	22.85	0	0.00	22.90	2	7,662	0.03%
2023/09/21	4	23.45	2	23.93	23.30	2	7,516	0.03%
2023/09/20	22	24.56	23	24.27	23.85	-1	7,195	-0.01%
2023/09/19	11	24.15	6	23.90	23.85	5	6,443	0.08%
2023/09/18	21	23.95	2	23.85	23.70	19	6,102	0.31%
2023/09/15	14	23.66	17	23.96	24.30	-3	5,512	-0.05%
2023/09/14	25	21.65	26	21.90	22.10	-1	4,726	-0.02%
2023/09/13	0	0.00	13	20.65	20.75	-13	4,352	-0.30%
2023/09/12	1	20.80	6	20.30	20.80	-5	4,367	-0.11%
2023/09/08	0	0.00	1	21.20	20.85	-1	4,365	-0.02%
2023/09/07	16	21.14	3	20.82	20.50	13	4,285	0.30%
2023/09/06	15	21.20	27	21.02	20.95	-12	4,247	-0.28%
2023/09/05	12	20.45	14	20.56	20.60	-2	4,136	-0.05%
2023/09/04	37	20.40	35	20.31	20.30	2	4,141	0.05%
2023/09/01	1	19.95	2	19.83	19.80	-1	4,114	-0.02%
2023/08/31	20	20.18	16	19.86	19.95	4	4,124	0.10%
2023/08/30	18	20.17	0	0.00	20.15	18	4,135	0.44%
2023/08/29	0	0.00	1	20.00	20.00	-1	4,128	-0.02%
2023/08/28	1	19.70	0	0.00	19.50	1	4,147	0.02%
2023/08/24	2	20.30	1	20.25	20.10	1	4,108	0.02%
2023/08/22	1	21.05	5.2	21.06	21.15	-4.2	3,712	-0.11%
2023/08/21	21.2	20.31	16	19.83	19.85	5.2	3,431	0.15%
2023/08/18	1	20.70	0.2	20.75	20.95	0.9	2,996	0.03%
2023/08/17	0	0.00	2	18.70	19.05	-2	2,698	-0.07%
2023/08/15	0.1	18.40	7	18.31	18.30	-7	2,686	-0.26%
2023/08/14	6	18.43	3	18.20	18.15	3	2,692	0.11%
2023/08/10	0.1	18.85	0	0.00	18.90	0.1	2,633	0.00%
2023/08/09	0	0.00	1	19.05	18.80	-1	2,630	-0.04%
2023/08/04	20	19.15	0	0.00	19.15	20	2,828	0.71%
2023/08/01	0	0.00	1	19.15	19.20	-1	2,792	-0.04%
2023/07/28	1	19.35	0	0.00	19.30	1	2,744	0.04%
2023/07/26	0	0.00	0	18.55	18.40	0	2,637	0.00%
2023/07/25	0	18.45	0	0.00	18.35	0	2,664	0.00%
2023/07/24	0.1	18.65	0	0.00	18.35	0.1	2,678	0.00%
2023/07/18	1	18.90	0	0.00	18.80	1	2,758	0.04%
2023/07/17	1	19.10	0	0.00	19.20	1	2,754	0.04%
2023/07/14	0	0.00	6	19.15	19.00	-6	2,789	-0.22%
2023/07/13	0	0.00	4	18.75	18.70	-4	2,823	-0.14%
2023/07/11	1.1	19.61	0	0.00	19.40	1.1	2,822	0.04%
2023/07/10	1	19.70	0	0.00	19.55	1	2,869	0.03%
2023/07/07	1	19.85	0	0.00	19.80	1	2,903	0.03%
2023/07/05	5	20.42	0	0.00	20.35	5	2,950	0.17%
2023/07/04	2	20.60	1	20.70	20.60	1	3,031	0.03%
2023/07/03	1	20.90	0	0.00	20.80	1	3,184	0.03%
2023/06/30	1	20.30	0	0.00	20.10	1	3,158	0.03%
2023/06/28	0.5	20.92	0	0.00	20.55	0.5	3,170	0.02%
2023/06/27	0	21.05	0	0.00	20.75	0	3,263	0.00%
2023/06/26	0.2	21.30	0.2	21.35	21.25	-0.1	3,363	0.00%
2023/06/21	2	20.98	0	0.00	20.90	2	3,397	0.06%
2023/06/19	0	0.00	0.3	21.45	21.20	-0.3	3,763	-0.01%
2023/06/15	0	0.00	1	21.75	21.50	-1	3,854	-0.03%
2023/06/14	0	0.00	1	21.70	21.60	-1	3,950	-0.03%
2023/06/12	1	21.30	1	21.25	21.25	0	4,440	0.00%
2023/06/07	1	21.30	0	0.00	21.35	1	4,773	0.02%
2023/06/01	0	0.00	1	20.35	20.45	-1	5,466	-0.02%
2023/05/31	1	20.85	0	0.00	20.80	1	5,852	0.02%
2023/05/29	2	21.35	0	0.00	21.45	2	7,857	0.03%
2023/05/26	0	0.00	0	21.55	21.40	0	8,511	0.00%
2023/05/25	1	22.15	0	22.05	22.00	1	8,858	0.01%
2023/05/23	0	0.00	1	22.50	22.30	-1	8,896	-0.01%
2023/05/19	1	22.20	0	0.00	22.10	1	8,903	0.01%
2023/05/18	0	0.00	0	22.35	22.30	0	8,931	0.00%
2023/05/15	0	0.00	1	22.00	21.90	-1	8,918	-0.01%
2023/05/11	2	22.15	0	0.00	22.05	2	8,900	0.02%
2023/05/10	5	22.65	5.2	22.41	22.45	-0.2	8,826	0.00%
2023/05/09	0.1	21.50	0	0.00	21.40	0.1	8,701	0.00%
2023/05/03	34	21.60	30	21.63	21.65	4	8,753	0.05%
2023/05/02	0.2	22.05	0	0.00	22.20	0.2	8,780	0.00%
2023/04/27	1	22.30	0	0.00	22.15	1	8,731	0.01%
2023/04/24	0	0.00	0	23.40	23.20	0	8,660	0.00%
2023/04/21	0	0.00	0	23.45	23.25	0	8,662	0.00%
2023/04/19	1	24.20	0	0.00	24.15	1	8,602	0.01%
2023/04/18	2	24.68	1	24.85	24.50	1	8,575	0.01%
2023/04/17	0.8	25.30	0	0.00	25.25	0.8	8,545	0.01%
2023/04/13	20	24.95	21	25.07	25.10	-1	8,531	-0.01%
2023/04/12	4	25.15	0	0.00	25.30	4	8,487	0.05%
2023/04/11	22	25.45	20	25.35	25.40	2	8,461	0.02%
2023/04/10	2	25.85	1	25.50	25.60	1	8,468	0.01%
2023/04/07	3	25.78	11	25.66	25.70	-8	8,480	-0.09%
2023/04/06	1	25.40	4	25.40	25.50	-3	8,432	-0.04%
2023/03/31	0	0.00	2	24.75	24.75	-2	8,349	-0.02%
2023/03/30	26	24.45	26	24.45	24.45	0	8,645	0.00%
2023/03/28	4	24.70	0	0.00	24.35	4	8,788	0.05%
2023/03/27	0	0.00	0.1	24.68	24.90	-0.1	8,738	0.00%
2023/03/24	0	0.00	5.7	23.97	24.00	-5.7	8,728	-0.07%
2023/03/23	22.2	23.91	26	23.70	23.75	-3.8	8,719	-0.04%
2023/03/22	12	26.12	0	25.60	24.85	12	8,581	0.14%
2023/03/21	0	24.50	23	24.55	24.75	-23	8,388	-0.27%
2023/03/17	0.1	24.84	0	0.00	24.65	0.1	8,284	0.00%
2023/03/16	6	25.59	5	26.05	25.10	1	8,185	0.01%
2023/03/15	0	0.00	22	26.00	25.90	-22	7,998	-0.28%
2023/03/14	0	24.75	0	25.41	25.00	0	7,709	0.00%
2023/03/13	1.1	24.46	0	0.00	24.60	1.1	7,587	0.01%
2023/03/09	6.1	25.52	5	25.70	25.50	1.1	7,367	0.01%
2023/03/08	9.1	25.68	2	25.75	25.65	7.1	7,310	0.10%
2023/03/07	1.1	26.60	10	26.55	26.45	-8.9	7,152	-0.12%
2023/03/06	11.1	26.36	20	26.45	26.85	-8.9	7,073	-0.13%
2023/03/03	25.1	26.50	22	26.47	27.00	3.1	6,800	0.05%
2023/03/02	70	26.53	12.2	26.82	26.10	57.9	6,399	0.90%
2023/03/01	24.2	25.98	66	26.62	25.40	-41.9	5,622	-0.74%
2023/02/24	34	25.17	44.2	24.92	25.70	-10.2	4,432	-0.23%
2023/02/23	12.1	22.82	29.5	22.72	23.40	-17.3	3,756	-0.46%
2023/02/22	0	0.00	2	21.30	21.30	-2	3,407	-0.06%
2023/02/21	2	20.98	1	21.30	21.25	1	3,384	0.03%
2023/02/20	1	21.00	1	21.15	21.00	0	3,461	0.00%
2023/02/17	2	20.75	0	0.00	20.75	2	3,466	0.06%
2023/02/16	0	0.00	1	20.75	20.80	-1	3,472	-0.03%
2023/02/14	0	0.00	6	20.37	20.45	-6	3,519	-0.17%
2023/02/10	3	20.10	1	19.85	19.85	2	3,590	0.06%
2023/02/09	1	20.30	2	20.55	20.30	-1	3,628	-0.03%
2023/02/07	2	20.23	0	0.00	20.25	2	3,662	0.05%
2023/02/03	1	20.55	1	20.35	20.40	0	3,691	0.00%
2023/02/02	2	20.20	1	20.40	20.35	1	3,683	0.03%
2023/01/31	0	0.00	8	19.66	20.20	-8	3,663	-0.22%
2023/01/30	2	19.05	0	0.00	19.40	2	3,625	0.06%
2023/01/17	2	19.05	3	19.32	19.20	-1	3,629	-0.03%
2023/01/16	5	19.18	0	0.00	19.00	5	3,646	0.14%
2023/01/13	2	19.33	0	0.00	19.35	2	3,647	0.05%
2023/01/11	0	0.00	2	19.50	19.35	-2	3,659	-0.05%
2023/01/09	0	0.00	7	19.10	19.15	-7	3,677	-0.19%
2023/01/06	0	0.00	1	19.00	19.05	-1	3,705	-0.03%
2023/01/05	2	19.00	0	0.00	19.00	2	3,739	0.05%
2023/01/04	2	19.25	1	19.20	19.20	1	3,734	0.03%
2023/01/03	1	19.60	2	19.65	19.65	-1	3,725	-0.03%
2022/12/30	5	20.12	1	20.30	20.00	4	3,718	0.11%
2022/12/29	1	20.20	2	20.15	20.15	-1	3,720	-0.03%
2022/12/28	2	20.25	2	20.50	20.50	0	3,731	0.00%
2022/12/27	0	0.00	3	20.90	20.65	-3	3,757	-0.08%
2022/12/26	1	20.20	1	20.30	20.30	0	3,714	0.00%
2022/12/23	5	20.67	1	20.65	20.65	4	3,703	0.11%
2022/12/22	8	21.49	7	21.49	21.40	1	3,650	0.03%
2022/12/21	2	20.45	0	0.00	20.45	2	3,385	0.06%
2022/12/20	2	20.25	3	20.73	20.10	-1	3,388	-0.03%
2022/12/19	3	20.40	0	0.00	20.05	3	3,370	0.09%
2022/12/16	1	20.85	0	0.00	20.65	1	3,428	0.03%
2022/12/15	0	0.00	9	20.32	20.45	-9	3,384	-0.27%
2022/12/14	6	19.93	0	0.00	19.95	6	3,491	0.17%
2022/12/13	0	19.85	3	20.10	20.10	-3	3,492	-0.09%
2022/12/12	0	0.00	2	19.78	19.65	-2	3,499	-0.06%
2022/12/09	0	0.00	2	19.50	19.60	-2	3,547	-0.06%
2022/12/07	3	18.98	2	19.30	18.90	1	3,746	0.03%
2022/12/06	7.5	19.57	0	0.00	19.15	7.5	3,731	0.20%
2022/11/28	9	19.79	6	19.95	19.45	3	3,679	0.08%
2022/11/25	37	20.15	4	19.93	19.95	33	3,683	0.90%
2022/11/18	1	18.50	0	0.00	18.45	1	3,683	0.03%
2022/11/17	0	0.00	2	19.15	19.00	-2	3,692	-0.05%
2022/11/09	0	0.00	1	18.40	18.35	-1	4,511	-0.02%
2022/11/08	0	0.00	1	18.95	18.70	-1	4,494	-0.02%
2022/11/07	1	18.45	0	0.00	18.45	1	4,462	0.02%
2022/11/03	1.1	17.41	0	0.00	17.40	1.1	4,412	0.02%
2022/11/02	2	17.70	0	0.00	17.60	2	4,418	0.05%
2022/10/31	2	17.70	0	0.00	17.65	2	4,442	0.05%
2022/10/27	2	18.18	1	18.45	18.40	1	4,523	0.02%
2022/10/25	1	18.55	0	0.00	18.30	1	4,579	0.02%
2022/10/13	2	17.90	1	17.90	17.45	1	5,626	0.02%
2022/10/12	2	18.60	0	0.00	18.65	2	5,660	0.04%
2022/10/11	2	19.25	0	0.00	19.30	2	5,650	0.04%
2022/10/07	4	19.95	10	19.90	19.90	-6	5,645	-0.11%
2022/10/05	4	19.68	10	19.68	19.55	-6	5,671	-0.11%
2022/10/04	1	18.85	0	0.00	19.25	1	5,670	0.02%
2022/09/30	10	17.83	0	0.00	18.20	10	5,638	0.18%
2022/09/29	5	18.95	0	0.00	18.50	5	5,621	0.09%
2022/09/28	0	19.35	0	0.00	18.60	0	5,604	0.00%
2022/09/27	10	19.88	0	0.00	20.05	10	5,577	0.18%
2022/09/26	1	20.20	1	20.65	19.85	0	5,552	0.00%
2022/09/23	0	0.00	2	22.00	21.30	-2	5,520	-0.04%
2022/09/22	5	21.50	0	0.00	21.20	5	5,439	0.09%
2022/09/21	0	0.00	9	21.50	21.40	-9	5,394	-0.17%
2022/09/16	1	21.95	2	21.80	21.85	-1	5,335	-0.02%
2022/09/15	1	22.00	1	21.85	21.75	0	5,368	0.00%
2022/09/06	0	0.00	2	20.70	20.10	-2	5,500	-0.04%
2022/09/05	1	20.20	0	0.00	20.10	1	5,528	0.02%
2022/09/02	2	20.45	0	0.00	20.20	2	5,542	0.04%
2022/09/01	9	20.72	0	0.00	20.75	9	5,521	0.16%
2022/08/31	2	21.20	9	21.20	21.45	-7	5,517	-0.13%
2022/08/30	0	0.00	2	21.45	21.55	-2	5,504	-0.04%
2022/08/29	5	21.60	1	21.60	21.55	4	5,509	0.07%
2022/08/26	1	23.00	0	0.00	22.90	1	5,457	0.02%
2022/08/24	42.2	23.87	40	23.44	23.15	2.2	5,448	0.04%
2022/08/23	11	24.07	5	24.55	23.70	6	5,430	0.11%
2022/08/22	2	23.50	5	23.80	23.95	-3	5,325	-0.06%
2022/08/19	16.2	24.63	0	0.00	24.20	16.2	5,266	0.31%
2022/08/18	28	24.48	9	24.11	24.75	19	4,912	0.39%
2022/08/16	2	22.70	0	0.00	22.65	2	4,660	0.04%
2022/08/15	1	22.45	0	0.00	22.45	1	4,882	0.02%
2022/08/11	1	22.60	0	0.00	22.40	1	5,046	0.02%
2022/08/08	3	22.57	0	0.00	22.95	3	5,174	0.06%
2022/08/05	2	22.85	0	0.00	23.05	2	5,268	0.04%
2022/08/04	0	0.00	2	22.65	22.60	-2	5,434	-0.04%
2022/08/03	1	23.30	12	23.09	22.95	-11	5,635	-0.20%
2022/08/02	0	0.00	1	23.50	23.60	-1	5,814	-0.02%
2022/07/27	2	23.85	1	23.75	23.70	1	6,772	0.01%
2022/07/26	10	23.70	4	24.00	23.60	6	6,987	0.09%
2022/07/25	0	0.00	1	24.70	24.50	-1	7,305	-0.01%
2022/07/22	19	25.87	5	25.66	25.50	14	7,465	0.19%
2022/07/21	12	24.61	16.2	24.84	24.85	-4.2	7,566	-0.06%
2022/07/20	1	23.00	11	22.51	22.60	-10	7,556	-0.13%
2022/07/19	5	21.55	0	0.00	21.50	5	7,949	0.06%
2022/07/12	1	19.80	0	0.00	19.75	1	11,648	0.01%
2022/07/08	5	20.95	1	21.15	21.00	4	11,738	0.03%
2022/07/06	0	0.00	1	20.25	20.15	-1	11,747	-0.01%
2022/07/04	0	0.00	4	19.80	19.75	-4	11,744	-0.03%
2022/07/01	1	20.45	0	0.00	19.20	1	11,731	0.01%
2022/06/27	3	21.70	0	0.00	21.90	3	11,618	0.03%
2022/06/24	0	0.00	1	21.30	20.80	-1	11,560	-0.01%
2022/06/23	1	20.30	1	20.05	20.25	0	11,530	0.00%
2022/06/22	0	0.00	0	20.90	20.80	0	11,492	0.00%
2022/06/21	1	21.60	0	0.00	21.55	1	11,420	0.01%
2022/06/20	20.4	21.89	20	21.10	20.85	0.4	11,394	0.00%
2022/06/17	1	22.70	0	0.00	22.60	1	11,316	0.01%
2022/06/16	3	23.30	2	23.10	22.95	1	11,333	0.01%
2022/06/15	2	24.20	1	24.10	24.00	1	11,302	0.01%
2022/06/13	4.1	24.78	3	24.55	24.50	1.1	11,431	0.01%
2022/06/09	1.3	26.07	0	0.00	26.00	1.3	11,788	0.01%
2022/06/07	2	26.70	0	0.00	26.55	2	12,938	0.02%
2022/06/02	22	27.14	22	27.15	27.00	0	13,199	0.00%
2022/05/31	0	0.00	2	26.95	26.95	-2	13,419	-0.01%
2022/05/30	2	27.05	1	27.00	27.10	1	13,493	0.01%
2022/05/26	1	27.10	2	27.35	27.00	-1	13,610	-0.01%
2022/05/25	15	27.10	15	26.90	26.95	0	13,824	0.00%
2022/05/23	2	27.43	2	27.28	26.85	0	14,091	0.00%
2022/05/20	26	26.60	33	26.10	26.05	-7	13,981	-0.05%
2022/05/19	1	26.15	0	0.00	26.15	1	14,115	0.01%
2022/05/18	0	0.00	5	26.56	26.50	-5	14,198	-0.04%
2022/05/17	23	26.25	2	26.15	26.10	21	14,197	0.15%
2022/05/16	2	26.70	1	26.75	26.70	1	14,172	0.01%
2022/05/13	2	26.80	0	0.00	26.65	2	14,126	0.01%
2022/05/12	18	27.61	9	27.66	26.50	9	14,044	0.06%
2022/05/11	7	28.30	2	27.65	27.90	5	13,901	0.04%
2022/05/10	32	29.35	37	29.67	29.25	-5	13,714	-0.04%
2022/05/09	17	29.62	16	29.78	29.20	1	13,542	0.01%
2022/05/06	3	29.85	2	30.23	30.15	1	13,483	0.01%
2022/05/05	3	31.15	7.2	30.20	30.40	-4.2	13,386	-0.03%
2022/05/04	13	30.19	7	31.07	30.20	6	13,143	0.05%
2022/05/03	1	29.25	3	29.13	29.50	-2	12,726	-0.02%
2022/04/29	5	30.16	2	29.99	30.05	3	12,531	0.02%
2022/04/28	7	28.51	5.1	28.35	28.25	1.9	12,190	0.02%
2022/04/27	8	29.34	23	27.61	28.75	-15	11,951	-0.13%
2022/04/26	82	29.29	2	29.65	28.40	80	11,537	0.69%
2022/04/25	5.1	30.45	12.1	30.93	30.50	-7	11,187	-0.06%
2022/04/22	34	32.71	34.1	32.87	33.00	-0.1	10,690	0.00%
2022/04/21	28.1	31.20	34	30.79	31.95	-6	9,153	-0.07%
2022/04/20	15.1	29.52	17	30.09	29.20	-1.9	8,103	-0.02%
2022/04/19	2	27.90	5	28.27	28.15	-3	7,118	-0.04%
2022/04/18	2	27.40	1	27.70	27.30	1	7,038	0.01%
2022/04/15	1	28.00	3	28.40	27.75	-2	7,025	-0.03%
2022/04/14	11	27.25	5	27.39	27.30	6	6,965	0.09%
2022/04/13	1	26.70	1	26.80	27.05	0	6,963	0.00%
2022/04/12	1	26.05	0	0.00	25.90	1	6,961	0.01%
2022/04/11	1	27.30	5	26.70	26.50	-4	6,973	-0.06%
2022/04/08	0	0.00	1	27.20	26.90	-1	6,999	-0.01%
2022/04/07	1	26.85	0	0.00	26.50	1	7,039	0.01%
2022/04/06	1	27.30	12	27.31	27.30	-11	7,050	-0.16%
2022/03/31	1	27.90	1	28.15	27.90	0	7,189	0.00%
2022/03/24	0	0.00	2	28.55	28.55	-2	7,738	-0.03%
2022/03/23	0	0.00	3	28.85	28.75	-3	7,841	-0.04%
2022/03/22	0	0.00	1	28.85	28.60	-1	7,898	-0.01%
2022/03/21	0	0.00	1	28.80	28.95	-1	8,006	-0.01%
2022/03/18	1	28.30	0	0.00	28.85	1	8,035	0.01%
2022/03/17	2	27.85	2	28.15	28.25	0	8,065	0.00%
2022/03/16	4	27.75	11	27.40	27.50	-7	8,091	-0.09%
2022/03/15	5	27.73	56	27.67	27.40	-51	8,137	-0.63%
2022/03/14	2	29.63	2	29.25	28.80	0	8,432	0.00%
2022/03/11	25	29.54	13	30.04	29.60	12	8,444	0.14%
2022/03/10	14	30.10	13	29.96	30.00	1	8,269	0.01%
2022/03/09	0	0.00	2	27.60	28.15	-2	7,648	-0.03%
2022/03/08	7	27.77	11	27.75	26.90	-4	7,804	-0.05%
2022/03/07	6	28.00	0	0.00	28.00	6	7,813	0.08%
2022/03/03	0	0.00	3	28.43	28.60	-3	7,866	-0.04%
2022/03/01	0	0.00	5	29.25	28.15	-5	8,153	-0.06%
2022/02/25	4	28.53	3	28.22	28.20	1	8,264	0.01%
2022/02/24	9	28.29	0	0.00	27.30	9	8,173	0.11%
2022/02/23	4	28.34	5	28.29	28.15	-1	8,174	-0.01%
2022/02/22	5	28.70	17	27.43	27.50	-12	8,051	-0.15%
2022/02/21	13	28.58	12	28.26	28.20	1	8,013	0.01%
2022/02/18	12	27.73	23	27.94	28.00	-11	7,872	-0.14%
2022/02/17	1	27.10	1	27.35	27.35	0	7,886	0.00%
2022/02/15	2	26.90	0	0.00	26.70	2	8,035	0.02%
2022/02/10	0	0.00	1	26.90	26.90	-1	8,711	-0.01%
2022/02/08	0.2	26.10	6	26.01	26.40	-5.9	8,857	-0.07%
2022/02/07	13	24.66	10	24.86	25.70	3	8,953	0.03%
2022/01/25	2	24.50	9	24.39	24.05	-7	9,484	-0.07%
2022/01/24	2	25.08	6	25.10	25.15	-4	9,524	-0.04%
2022/01/21	4	25.44	6	25.50	25.25	-2	9,680	-0.02%
2022/01/20	1	26.15	7	26.24	26.45	-6	9,740	-0.06%
2022/01/19	3	26.43	0	0.00	26.30	3	9,896	0.03%
2022/01/18	2	27.00	0	0.00	26.95	2	10,071	0.02%
2022/01/14	5	26.70	3	26.90	27.05	2	10,580	0.02%
2022/01/13	1	27.10	0	0.00	27.10	1	10,729	0.01%
2022/01/12	1	28.00	0	0.00	27.25	1	10,847	0.01%
2022/01/11	11	28.05	0	0.00	27.75	11	10,983	0.10%
2022/01/10	1	27.85	0	0.00	27.80	1	11,386	0.01%
2022/01/07	5	28.00	0	0.00	27.95	5	11,551	0.04%
2022/01/05	1	29.15	0	0.00	28.90	1	12,229	0.01%
2022/01/04	0	28.95	7	29.00	29.35	-7	12,557	-0.06%
2022/01/03	0	0.00	1	28.90	29.00	-1	13,097	-0.01%
2021/12/28	23	29.54	0	0.00	29.25	23	14,596	0.16%
2021/12/27	1	29.55	7	29.43	29.25	-6	15,436	-0.04%
2021/12/24	3	29.80	0	0.00	29.55	3	16,233	0.02%
2021/12/23	2	30.10	1	30.30	30.00	1	17,091	0.01%
2021/12/22	2	30.65	0	0.00	30.60	2	17,714	0.01%
2021/12/21	6	30.88	6	31.44	31.35	0	17,683	0.00%
2021/12/20	1	29.65	2	30.15	29.75	-1	17,477	-0.01%
2021/12/17	5	30.00	20	29.80	29.95	-15	17,573	-0.09%
2021/12/16	12	29.57	0	0.00	29.60	12	17,526	0.07%
2021/12/15	1	29.55	1	30.00	29.75	0	17,501	0.00%
2021/12/14	11	29.05	31	29.97	29.00	-20	17,464	-0.11%
2021/12/13	3	30.10	0	0.00	30.55	3	17,450	0.02%
2021/12/10	2	30.55	0	0.00	30.60	2	17,505	0.01%
2021/12/09	4	31.03	5	31.19	31.10	-1	17,714	-0.01%
2021/12/08	12	31.89	11	31.95	31.20	1	17,835	0.01%
2021/12/07	6	30.34	2	30.60	30.95	4	17,465	0.02%
2021/12/06	0	0.00	7.5	29.79	30.05	-7.5	17,332	-0.04%
2021/12/03	3.1	29.35	11	29.85	28.80	-7.9	17,262	-0.05%
2021/12/02	12	29.71	6	29.32	29.40	6	17,458	0.03%
2021/12/01	12	28.80	1	28.45	28.65	11	17,372	0.06%
2021/11/30	3	28.40	4	28.83	29.00	-1	17,498	-0.01%
2021/11/29	1	27.90	1	27.15	27.15	0	17,572	0.00%
2021/11/26	10.1	28.25	17.1	28.64	27.40	-7	17,809	-0.04%
2021/11/25	5	29.07	1	28.85	28.85	4	17,935	0.02%
2021/11/24	13	29.42	1	29.45	30.05	12	18,295	0.07%
2021/11/22	0	0.00	1	28.10	28.00	-1	19,057	-0.01%
2021/11/19	3	27.95	0	0.00	27.70	3	20,488	0.01%
2021/11/18	0	0.00	3	28.60	28.55	-3	22,165	-0.01%
2021/11/15	1	28.50	3.3	28.75	28.55	-2.3	22,949	-0.01%
2021/11/12	4	29.33	0	0.00	29.20	4	23,397	0.02%
2021/11/11	7	29.66	0	0.00	29.30	7	23,441	0.03%
2021/11/10	4.3	29.89	3	29.80	29.60	1.3	23,428	0.01%
2021/11/09	24.3	30.36	11	29.89	30.00	13.3	23,447	0.06%
2021/11/08	2	29.60	2	29.05	29.70	0	23,286	0.00%
2021/11/05	2	28.45	1	28.50	28.40	1	23,459	0.00%
2021/11/04	2	28.68	2.1	29.04	28.35	-0.1	23,601	0.00%
2021/11/03	37	29.00	4	29.71	28.60	33	23,613	0.14%
2021/11/02	5	28.55	3	28.30	28.15	2	23,632	0.01%
2021/11/01	2	28.00	0	0.00	27.80	2	23,536	0.01%
2021/10/29	4.1	27.54	16	26.99	27.70	-11.9	23,490	-0.05%
2021/10/27	1	27.90	0	0.00	27.50	1	23,567	0.00%
2021/10/26	1	27.85	0	0.00	28.85	1	24,010	0.00%
2021/10/25	0	0.00	3	27.95	28.05	-3	24,425	-0.01%
2021/10/22	2	27.46	1	27.40	27.40	1	24,559	0.00%
2021/10/21	0	0.00	3	29.03	29.00	-3	24,781	-0.01%
2021/10/20	0	0.00	3	29.50	28.85	-3	24,809	-0.01%
2021/10/19	5	29.44	10	29.29	29.15	-5	25,173	-0.02%
2021/10/18	3.2	29.01	0	0.00	29.20	3.2	25,495	0.01%
2021/10/14	2	31.20	3	30.63	30.90	-1	25,577	0.00%
2021/10/13	5	33.38	5	33.92	31.90	0	25,525	0.00%
2021/10/12	5	33.78	9	33.91	33.65	-4	26,659	-0.02%
2021/10/08	15	36.67	9	36.79	36.25	6	27,292	0.02%
2021/10/07	7	36.56	10	36.27	36.40	-3	27,775	-0.01%
2021/10/06	6	34.59	3	34.60	34.00	3	27,723	0.01%
2021/10/05	10	35.00	10	35.30	35.95	0	28,502	0.00%
2021/10/04	19.1	36.06	30	36.23	36.50	-11	28,379	-0.04%
2021/10/01	39	38.35	66	37.09	35.90	-27	27,858	-0.10%
2021/09/30	7	37.92	7	39.03	39.85	0	27,282	0.00%
2021/09/29	18	36.79	23.1	36.59	36.25	-5.1	26,780	-0.02%
2021/09/28	4	35.43	1	35.40	35.50	3	26,681	0.01%
2021/09/27	0	0.00	5	37.26	36.50	-5	26,967	-0.02%
2021/09/24	15	37.09	1	37.00	37.05	14	27,389	0.05%
2021/09/23	0	0.00	2	35.95	36.00	-2	27,895	-0.01%
2021/09/22	0	0.00	4	35.51	35.45	-4	28,899	-0.01%
2021/09/17	1	36.10	0	0.00	36.40	1	29,389	0.00%
2021/09/16	2	36.20	0	0.00	36.10	2	29,676	0.01%
2021/09/15	14	36.94	6.1	37.07	37.05	7.9	31,292	0.03%
2021/09/14	7	37.53	18	38.28	37.00	-11	33,519	-0.03%
2021/09/13	6	37.61	1	37.15	37.20	5	34,893	0.01%
2021/09/10	0.1	35.75	0	0.00	35.85	0.1	35,042	0.00%
2021/09/09	6.1	35.65	0	0.00	35.30	6.1	35,802	0.02%
2021/09/08	1	36.00	2	36.10	36.20	-1	36,746	0.00%
2021/09/07	2	38.03	3	37.30	36.35	-1	37,562	0.00%
2021/09/06	1.1	36.82	6	37.26	35.80	-4.9	38,023	-0.01%
2021/09/03	4	37.46	25	37.53	37.70	-21	38,313	-0.05%
2021/09/02	8	38.76	6	38.66	38.90	2	38,214	0.01%
2021/09/01	4	38.83	11	38.81	38.50	-7	38,146	-0.02%
2021/08/31	7	41.00	1	41.25	40.40	6	38,165	0.02%
2021/08/30	11	42.54	15	42.39	41.60	-4	38,191	-0.01%
2021/08/27	29	41.80	8	41.21	41.00	21	37,861	0.06%
2021/08/26	37	43.29	39.4	43.42	42.75	-2.4	37,985	-0.01%
2021/08/25	105.1	42.47	64	42.86	43.10	41.1	38,102	0.11%	大買/
2021/08/24	58	41.29	77	41.84	43.25	-19	36,942	-0.05%
2021/08/23	32	38.25	13	39.00	39.35	19	35,626	0.05%
2021/08/20	10	35.34	10	35.49	35.80	0	35,917	0.00%
2021/08/19	39	36.38	28	35.72	34.50	11	36,090	0.03%
2021/08/18	11	35.75	7	35.53	35.70	4	35,873	0.01%
2021/08/17	2	34.53	1	34.30	33.10	1	36,218	0.00%
2021/08/16	4.1	33.61	10	33.86	33.95	-5.9	37,250	-0.02%
2021/08/13	2	36.45	2	34.90	34.90	0	37,687	0.00%
2021/08/12	2	35.78	3	35.57	35.95	-1	37,874	0.00%
2021/08/11	2	35.80	16	35.78	35.40	-14	38,208	-0.04%
2021/08/10	9.1	37.93	11	38.71	37.10	-1.9	38,133	-0.01%
2021/08/09	16	38.41	3	38.90	38.20	13	38,463	0.03%
2021/08/06	20	39.20	19	39.08	38.25	1	38,865	0.00%
2021/08/05	6	38.18	1	38.00	37.55	5	38,783	0.01%
2021/08/04	0	0.00	1	38.80	38.50	-1	39,050	0.00%
2021/08/03	5	39.09	5	38.47	38.25	0	40,143	0.00%
2021/08/02	11	38.66	13	38.72	38.90	-2	40,483	0.00%
2021/07/30	18	40.01	19	40.30	38.40	-1	40,492	0.00%
2021/07/29	35.1	39.92	27	40.07	41.90	8.1	40,012	0.02%
2021/07/28	18	38.41	24	37.48	38.20	-6	39,583	-0.02%
2021/07/27	1	39.90	21	38.65	37.65	-20	39,417	-0.05%
2021/07/26	10	39.42	3	38.60	38.60	7	39,346	0.02%
2021/07/23	24	40.57	6	40.52	40.30	18	39,342	0.05%
2021/07/22	5	38.75	11	39.01	39.90	-6	39,101	-0.02%
2021/07/21	6	39.97	38	39.43	38.75	-32	38,911	-0.08%
2021/07/20	10	41.71	13	41.59	41.35	-3	38,951	-0.01%
2021/07/19	18	45.08	13	44.88	43.75	5	40,114	0.01%
2021/07/16	82.4	46.94	48	47.09	44.85	34.4	41,146	0.08%
2021/07/15	20	44.53	20	45.03	46.40	0	41,185	0.00%
2021/07/14	26	42.83	18	41.96	42.20	8	42,389	0.02%
2021/07/13	17	44.53	40	43.69	43.00	-23	42,183	-0.05%
2021/07/12	45	48.88	16	48.55	46.40	29	42,060	0.07%
2021/07/09	6	49.15	5.1	49.44	49.00	0.9	41,030	0.00%
2021/07/08	8	48.81	19	48.59	50.90	-11	41,077	-0.03%
2021/07/07	12	48.63	5	46.70	46.35	7	40,963	0.02%
2021/07/06	18	48.44	11.5	47.93	47.70	6.6	40,853	0.02%
2021/07/05	9	49.03	31.1	50.04	49.00	-22.1	40,576	-0.05%
2021/07/02	17	55.00	6.1	55.18	54.00	10.9	40,090	0.03%
2021/07/01	20.2	56.35	6.1	56.34	56.50	14.1	39,808	0.04%
2021/06/30	21	51.05	57.5	53.00	53.90	-36.5	39,398	-0.09%
2021/06/29	36.1	52.20	12.7	51.69	51.90	23.4	38,902	0.06%
2021/06/28	7	48.50	9.1	49.62	49.90	-2.1	38,022	-0.01%
2021/06/25	5	45.40	41.1	45.40	45.40	-36.1	37,521	-0.10%
2021/06/24	48.1	41.07	115.2	40.46	41.30	-67.1	37,242	-0.18%	大賣/
2021/06/23	93.5	37.70	76.1	37.46	37.55	17.4	35,612	0.05%
2021/06/22	72.2	39.20	60	39.64	39.90	12.2	33,373	0.04%
2021/06/21	24	36.30	8	36.30	36.30	16	31,830	0.05%
2021/06/18	10	31.74	33	32.96	33.00	-23	31,713	-0.07%
2021/06/17	119	29.40	124	29.44	30.00	-5	31,502	-0.02%	大買/大賣/
2021/06/16	52	29.41	33	28.93	28.50	19	30,980	0.06%
2021/06/15	31	28.93	32	28.91	29.45	-1	30,498	0.00%
2021/06/11	24	27.47	16	27.70	27.25	8	29,919	0.03%
2021/06/09	6	26.41	6	26.48	26.20	0	31,097	0.00%
2021/06/08	16	26.92	15	27.67	26.80	1	30,947	0.00%
2021/06/07	6	26.20	6	26.38	26.20	0	30,768	0.00%
2021/06/04	6	27.75	17	28.04	27.20	-11	30,468	-0.04%
2021/06/03	4	28.80	18	28.84	28.75	-14	30,316	-0.05%
2021/06/02	41	28.41	65	28.81	28.75	-24	30,021	-0.08%
2021/06/01	6	27.39	3	26.95	27.60	3	29,193	0.01%
2021/05/31	9	26.71	13	26.70	26.20	-4	28,839	-0.01%
2021/05/28	10	26.49	15	26.00	26.50	-5	28,437	-0.02%
2021/05/27	1	25.85	2	26.15	25.70	-1	28,111	0.00%
2021/05/26	15	26.43	7	26.11	26.05	8	27,653	0.03%
2021/05/25	128	26.55	111	26.01	26.20	17	27,292	0.06%	大買/大賣/
2021/05/24	88	26.83	52	27.18	26.75	36	26,502	0.14%
2021/05/21	8	25.12	9	24.94	25.10	-1	25,387	0.00%
2021/05/20	11	24.40	3	24.12	23.45	8	24,952	0.03%
2021/05/19	12	24.73	21	24.51	24.65	-9	25,004	-0.04%
2021/05/18	16	23.01	4	23.55	23.55	12	24,640	0.05%
2021/05/17	1	21.50	13.1	21.70	21.45	-12.1	24,438	-0.05%
2021/05/14	5	24.65	13.3	23.38	23.30	-8.3	23,925	-0.03%
2021/05/13	8	25.98	13	25.90	25.85	-5	23,349	-0.02%
2021/05/12	73	29.83	68	28.83	28.70	5	22,988	0.02%
2021/05/11	112	33.76	98.3	32.54	31.85	13.7	22,719	0.06%	大買/
2021/05/10	22	33.73	8	33.73	35.00	14	21,623	0.06%
2021/05/07	0	0.00	12	32.70	33.10	-12	21,216	-0.06%
2021/05/06	2	30.15	1	31.40	30.10	1	20,974	0.00%
2021/05/05	3.1	30.62	13	29.92	30.05	-9.9	20,872	-0.05%
2021/05/04	10	30.63	0	0.00	29.95	10	20,732	0.05%
2021/05/03	20	34.35	10	34.59	33.25	10	20,590	0.05%
2021/04/29	8	31.95	3	31.90	32.50	5	20,313	0.02%
2021/04/28	3.2	32.10	7	32.44	31.85	-3.8	20,265	-0.02%
2021/04/27	12	33.55	5.2	32.95	33.20	6.8	20,165	0.03%
2021/04/26	6	33.08	18	32.26	33.50	-12	19,984	-0.06%
2021/04/23	19	32.00	37	31.74	31.20	-18	19,692	-0.09%
2021/04/22	22.5	33.55	39.1	33.23	33.00	-16.6	18,534	-0.09%
2021/04/21	31	31.13	26	30.85	31.25	5	17,455	0.03%
2021/04/20	80.1	28.11	66.1	27.95	28.45	14	16,089	0.09%
2021/04/19	40	25.48	48.1	25.31	25.90	-8.1	14,151	-0.06%
2021/04/16	24	23.28	17	23.05	23.55	7	13,651	0.05%
2021/04/15	3	21.90	2	21.95	21.95	1	13,176	0.01%
2021/04/14	12	22.13	5	21.73	21.75	7	13,512	0.05%
2021/04/13	4	22.19	15	21.94	21.65	-11	13,634	-0.08%
2021/04/12	16	21.69	15	21.82	21.50	1	13,664	0.01%
2021/04/09	10	21.48	22	21.23	21.20	-12	14,108	-0.09%
2021/04/08	1	21.85	0	0.00	21.85	1	14,351	0.01%
2021/04/06	3	21.70	5	21.90	21.90	-2	16,249	-0.01%
2021/04/01	25	21.82	6	21.79	21.75	19	17,038	0.11%
2021/03/31	1	21.90	4.1	21.67	21.90	-3.1	17,566	-0.02%
2021/03/30	14	21.15	2	21.13	21.15	12	17,631	0.07%
2021/03/29	0	0.00	1	21.55	21.50	-1	18,039	-0.01%
2021/03/26	12	20.79	1	20.85	21.30	11	19,605	0.06%
2021/03/25	2	20.68	1	20.65	20.65	1	20,652	0.00%
2021/03/24	6	21.54	0	21.35	21.25	6	21,196	0.03%
2021/03/23	8	21.97	2	21.70	21.80	6	21,080	0.03%
2021/03/22	19	23.17	22	23.14	23.00	-3	20,831	-0.01%
2021/03/19	10	22.65	10	23.07	22.50	0	20,375	0.00%
2021/03/18	4	22.43	29	22.47	22.55	-25	20,022	-0.12%
2021/03/17	23	21.80	9	21.89	21.85	14	19,727	0.07%
2021/03/16	31	22.44	46	22.45	22.60	-15	19,870	-0.08%
2021/03/15	20	21.35	16.2	21.67	22.00	3.8	19,908	0.02%
2021/03/11	0	0.00	3	20.52	19.95	-3	19,577	-0.02%
2021/03/09	11	20.06	2	20.13	19.95	9	19,393	0.05%
2021/03/08	5	20.18	1	20.40	19.55	4	19,297	0.02%
2021/03/05	6	20.22	1	20.40	19.65	5	19,139	0.03%
2021/03/04	1	20.10	2	20.00	20.00	-1	19,102	-0.01%
2021/03/03	1	19.90	3	19.95	20.00	-2	19,161	-0.01%
2021/03/02	5	19.69	5	20.45	19.55	0	19,315	0.00%
2021/02/25	0	0.00	2	20.00	20.00	-2	19,285	-0.01%
2021/02/24	0	0.00	44	19.70	19.50	-44	19,241	-0.23%
2021/02/23	8	20.12	2	20.25	20.05	6	19,172	0.03%
2021/02/22	40	20.33	0	0.00	20.25	40	19,128	0.21%
2021/02/19	10	19.79	1	20.20	20.00	9	18,983	0.05%
2021/02/18	0	0.00	2	19.65	19.80	-2	18,564	-0.01%
2021/02/03	0	0.00	1	17.75	17.65	-1	18,522	-0.01%
2021/02/02	3	17.95	2	17.90	17.90	1	18,517	0.01%
2021/02/01	0	0.00	2	17.65	17.60	-2	18,467	-0.01%
2021/01/29	1	18.20	0	0.00	17.60	1	18,405	0.01%
2021/01/27	0	0.00	5	18.73	18.60	-5	18,255	-0.03%
2021/01/25	25	19.30	24	18.88	19.00	1	18,154	0.01%
2021/01/21	13	18.74	17	18.62	18.25	-4	17,920	-0.02%
2021/01/20	7	18.54	22	18.08	18.05	-15	17,762	-0.08%
2021/01/19	0	0.00	1	19.05	19.30	-1	17,600	-0.01%
2021/01/18	1	19.20	8	19.13	19.55	-7	17,527	-0.04%
2021/01/15	3	20.05	2	19.50	19.80	1	17,371	0.01%
2021/01/13	1	21.30	0	0.00	20.60	1	16,799	0.01%
2021/01/12	4	20.90	0	0.00	20.60	4	16,661	0.02%
2021/01/11	5	21.57	3	21.75	21.75	2	16,399	0.01%
2021/01/08	2	20.60	61	20.64	20.60	-59	16,071	-0.37%
2021/01/07	16	20.94	12	20.40	20.65	4	15,843	0.03%
2021/01/06	26	22.04	66	21.41	21.10	-40	15,420	-0.26%
2021/01/05	26	22.67	55	22.48	22.85	-29	14,979	-0.19%
2021/01/04	69	23.53	13	23.45	23.35	56	14,715	0.38%
2020/12/31	26	22.63	28.1	22.77	22.70	-2.1	14,154	-0.01%
2020/12/30	68	22.54	53.1	22.50	22.50	14.9	13,819	0.11%
2020/12/29	57	24.13	21	23.77	23.40	36	13,373	0.27%
2020/12/28	47	22.13	162	22.25	22.95	-115	11,946	-0.96%	大賣/鉅額交易
2020/12/25	66	20.67	138.1	20.82	20.90	-72.1	11,038	-0.65%	大賣/
2020/12/24	3	20.02	30	20.00	19.80	-27	10,507	-0.26%
2020/12/23	32	19.60	3	19.42	20.00	29	10,363	0.28%
2020/12/22	191	21.09	88	21.04	19.80	103	9,933	1.04%	大買/鉅額交易
2020/12/21	146	20.02	206.1	20.42	20.45	-60.1	8,294	-0.72%	大買/大賣/
2020/12/18	8	18.44	12	18.25	18.60	-4	7,201	-0.06%
2020/12/16	1	17.30	0	0.00	17.50	1	6,504	0.02%
2020/12/15	51	17.67	7	17.91	17.35	44	6,431	0.68%
2020/12/14	0	0.00	3.5	16.95	17.55	-3.5	6,229	-0.06%
2020/12/11	1	16.70	4	16.93	16.75	-3	6,034	-0.05%
2020/12/10	17	17.47	38	17.61	17.35	-21	5,814	-0.36%
2020/12/09	99	18.29	74	18.45	18.60	25	5,442	0.46%
2020/12/08	33	16.87	28	17.84	17.85	5	4,384	0.11%
2020/12/07	3	16.17	10	16.10	16.25	-7	4,114	-0.17%
2020/12/03	0	0.00	3	15.90	15.70	-3	4,051	-0.07%
2020/12/02	0	0.00	6	15.68	15.70	-6	4,129	-0.15%
2020/12/01	1	15.70	0	0.00	15.75	1	4,134	0.02%
2020/11/30	0	0.00	13	15.77	15.85	-13	4,126	-0.32%
2020/11/27	5	15.75	2	15.70	15.75	3	4,077	0.07%
2020/11/26	13	15.67	7	15.80	16.00	6	4,002	0.15%
2020/11/25	5	15.34	0	0.00	15.25	5	3,984	0.13%
2020/11/18	12	15.09	0	0.00	15.10	12	4,045	0.30%
2020/11/13	10	15.00	1	15.05	14.85	9	4,027	0.22%
2020/11/12	2	14.90	3	15.02	15.25	-1	3,957	-0.03%
2020/11/10	2	14.50	0	0.00	14.65	2	3,869	0.05%
2020/11/09	0.4	14.45	0	0.00	14.40	0.4	3,846	0.01%
2020/11/04	2	14.20	0	0.00	14.30	2	3,901	0.05%
2020/11/03	3	14.20	2	14.25	14.20	1	3,909	0.03%
2020/11/02	2	14.15	2	14.25	14.15	0	3,916	0.00%
2020/10/29	2	14.40	0	0.00	14.40	2	3,889	0.05%
2020/10/27	0	0.00	1	14.75	14.70	-1	3,873	-0.03%
2020/10/23	1	14.55	0	0.00	14.70	1	3,832	0.03%
2020/10/21	11	14.37	1	14.45	14.45	10	3,781	0.26%
2020/10/20	1	14.30	0	0.00	14.35	1	3,769	0.03%
2020/10/19	1	14.35	0	0.00	14.35	1	3,753	0.03%
2020/10/16	2	14.45	0	0.00	14.30	2	3,758	0.05%
2020/10/08	0.5	15.40	0	0.00	15.15	0.5	3,595	0.01%
2020/10/06	2	15.60	0	0.00	15.65	2	3,463	0.06%
2020/10/05	0	0.00	2	15.70	15.95	-2	3,387	-0.06%
2020/09/29	12	15.41	2	15.55	15.25	10	3,255	0.31%
2020/09/28	3	15.13	2	15.25	15.15	1	3,157	0.03%
2020/09/25	0	0.00	40	14.15	14.15	-40	3,044	-1.31%
2020/09/23	1	14.30	0	0.00	14.40	1	3,009	0.03%
2020/09/14	0	0.00	3	14.95	14.95	-3	3,089	-0.10%
2020/09/11	5	14.57	0	0.00	14.55	5	3,156	0.16%
2020/09/10	2	15.00	0	0.00	14.95	2	3,094	0.06%
2020/09/08	0	0.00	1	15.70	15.30	-1	2,964	-0.03%
2020/09/07	0.1	15.60	4	15.58	15.60	-3.9	2,894	-0.13%
2020/09/02	3	15.27	0	0.00	15.30	3	2,782	0.11%
2020/09/01	1	15.45	0	0.00	15.55	1	2,750	0.04%
2020/08/31	2	15.85	0	0.00	15.95	2	2,710	0.07%
2020/08/28	0	0.00	3	15.43	15.45	-3	2,505	-0.12%
2020/08/26	2	15.63	8	15.86	16.25	-6	2,362	-0.25%
2020/08/24	2	14.90	0	0.00	14.90	2	2,136	0.09%
2020/08/21	0	0.00	2	14.75	14.85	-2	2,140	-0.09%
2020/08/20	3	14.68	0	0.00	14.60	3	2,134	0.14%
2020/08/19	0	0.00	40	15.34	15.25	-40	2,088	-1.91%
2020/08/18	5	15.30	5	15.55	15.30	0	2,053	0.00%
2020/08/17	5	15.40	5	15.55	15.55	0	2,034	0.00%
2020/08/14	1	15.15	4	15.20	15.35	-3	1,982	-0.15%
2020/08/12	0	0.00	4	14.45	14.50	-4	1,883	-0.21%
2020/08/11	26	14.91	1	14.90	14.60	25	1,880	1.33%
2020/08/10	0	0.00	1	14.35	14.70	-1	1,828	-0.05%
2020/08/06	0	0.00	1.2	14.27	14.10	-1.2	1,791	-0.07%
2020/08/04	0	0.00	2	14.15	14.15	-2	1,818	-0.11%
2020/07/31	2	14.05	0	0.00	14.30	2	1,860	0.11%
2020/07/27	0	0.00	1	13.80	13.70	-1	1,901	-0.05%
2020/07/24	3	13.95	0	0.00	13.95	3	1,936	0.15%
2020/07/23	0	0.00	1	14.25	14.25	-1	1,953	-0.05%
2020/07/22	0	0.00	1	14.35	14.30	-1	1,988	-0.05%
2020/07/20	0	0.00	43	14.26	14.35	-43	2,033	-2.11%
2020/07/17	0.1	14.40	0	0.00	14.35	0.1	2,079	0.00%
2020/07/15	5	14.55	0	0.00	14.50	5	2,296	0.22%
2020/07/14	2	14.50	2	14.55	14.50	0	2,312	0.00%
2020/07/10	10	14.68	0	0.00	14.70	10	2,365	0.42%
2020/07/09	3	14.92	0	0.00	14.95	3	2,360	0.13%
2020/07/07	0	0.00	1	15.75	15.85	-1	2,317	-0.04%
2020/07/06	1	15.60	3	15.75	15.70	-2	2,280	-0.09%
2020/07/03	0	0.00	1	15.70	15.60	-1	2,283	-0.04%
2020/07/02	0	0.00	1	15.45	15.55	-1	2,300	-0.04%
2020/07/01	2	15.30	2	15.33	15.30	0	2,318	0.00%
2020/06/24	6	15.18	4	15.20	15.20	2	2,408	0.08%
2020/06/19	6	15.63	0	0.00	15.50	6	2,397	0.25%
2020/06/18	0	0.00	3	15.52	15.55	-3	2,268	-0.13%
2020/06/10	1	15.05	3	15.00	15.05	-2	2,298	-0.09%
2020/06/09	1	14.80	0	0.00	14.80	1	2,317	0.04%
2020/06/05	1	14.60	0	0.00	14.65	1	2,326	0.04%
2020/06/03	0	0.00	4	14.45	14.40	-4	2,341	-0.17%
2020/05/26	0	0.00	1	14.15	14.15	-1	2,318	-0.04%
2020/05/25	1	14.05	1	14.00	14.10	0	2,314	0.00%
2020/05/22	0	0.00	1	14.15	14.05	-1	2,323	-0.04%
2020/05/21	0	0.00	2	14.25	14.25	-2	2,323	-0.09%
2020/05/19	2	14.00	0	0.00	14.00	2	2,302	0.09%
2020/05/15	3	13.67	0	0.00	13.60	3	2,310	0.13%
2020/05/14	2	13.93	0	0.00	13.85	2	2,304	0.09%
2020/05/13	0	0.00	2	14.40	14.50	-2	2,274	-0.09%
2020/05/12	1	14.40	5	14.60	14.50	-4	2,305	-0.17%
2020/05/11	5	14.85	0	0.00	14.70	5	2,299	0.22%
2020/05/08	1	14.45	0	0.00	14.40	1	2,275	0.04%
2020/05/05	0	0.00	8	14.44	14.60	-8	2,245	-0.36%
2020/05/04	1	14.35	0	0.00	14.30	1	2,269	0.04%
2020/04/30	3	15.00	1	14.80	14.80	2	2,271	0.09%
2020/04/29	0	0.00	3	14.87	14.95	-3	2,330	-0.13%
2020/04/28	10	14.60	0	0.00	14.70	10	2,330	0.43%
2020/04/27	10	14.75	0.2	14.75	14.70	9.8	2,335	0.42%
2020/04/24	10	14.75	0	0.00	14.50	10	2,306	0.43%
2020/04/23	1	14.55	4	14.65	14.60	-3	2,284	-0.13%
2020/04/22	7	14.06	0	0.00	14.20	7	2,242	0.31%
2020/04/21	2	14.53	2	14.65	14.50	0	2,227	0.00%
2020/04/16	1	13.50	3	13.30	13.50	-2	1,988	-0.10%
2020/04/10	0	0.00	5	12.60	12.70	-5	1,924	-0.26%
2020/04/07	0	0.00	3	12.25	12.10	-3	1,880	-0.16%
2020/04/01	0	0.00	7	11.40	12.00	-7	1,811	-0.39%
2020/03/31	4	11.20	1	11.25	11.20	3	1,756	0.17%
2020/03/23	2	9.81	0	0.00	9.81	2	1,737	0.12%
2020/03/19	4	9.54	0	0.00	9.47	4	1,721	0.23%
2020/03/17	10.4	10.55	2	10.80	10.45	8.4	1,663	0.50%
2020/03/12	1	12.50	1	12.40	12.35	0	1,521	0.00%
2020/03/11	2	13.35	0	0.00	13.05	2	1,471	0.14%
2020/03/10	0	12.90	4	12.50	12.90	-4	1,451	-0.28%
2020/03/09	1	12.80	0	0.00	12.65	1	1,423	0.07%
2020/03/02	1	13.40	0	0.00	13.35	1	1,400	0.07%
2020/02/25	1	13.55	0	0.00	13.60	1	1,389	0.07%
2020/02/24	5	13.75	0	0.00	13.75	5	1,390	0.36%
2020/02/20	4	14.10	0	0.00	14.10	4	1,396	0.29%
2020/02/13	1	13.90	0	0.00	13.70	1	1,410	0.07%
2020/02/07	0.2	13.70	0	0.00	13.50	0.2	1,374	0.01%
2020/02/06	0	0.00	0.2	13.95	13.65	-0.2	1,365	-0.02%
2020/02/05	5	13.18	0	0.00	13.30	5	1,375	0.36%
2020/02/04	1	13.55	0	0.00	13.60	1	1,348	0.07%
2020/02/03	2	13.30	0	0.00	13.50	2	1,325	0.15%
2020/01/31	1	14.65	0	0.00	14.70	1	1,244	0.08%
2020/01/30	2	15.08	0	0.00	14.85	2	1,202	0.17%
2020/01/20	0	0.00	3	15.80	15.85	-3	1,188	-0.25%
2020/01/16	3	15.80	0	0.00	15.90	3	1,181	0.25%
2020/01/15	1	15.80	0	0.00	15.85	1	1,171	0.09%
2020/01/14	1.1	16.05	0	0.00	16.10	1.1	1,137	0.10%
2020/01/08	0	0.00	4	16.36	16.35	-4	1,219	-0.33%
2020/01/07	1	16.50	0	0.00	16.60	1	1,258	0.08%
2020/01/06	1	16.50	1	16.60	16.60	0	1,360	0.00%
2020/01/03	0	0.00	2	16.80	16.85	-2	1,394	-0.14%
2020/01/02	0	0.00	1	16.80	16.90	-1	1,392	-0.07%
2019/12/31	1	16.70	0	0.00	16.85	1	1,400	0.07%
2019/12/30	0.9	16.70	7	16.71	16.75	-6.1	1,389	-0.44%
2019/12/26	0	0.00	3	16.87	16.95	-3	1,463	-0.20%
2019/12/25	0	0.00	1	16.90	17.00	-1	1,474	-0.07%
2019/12/24	0	0.00	2	16.80	16.85	-2	1,481	-0.13%
2019/12/19	0	0.00	2	16.95	16.95	-2	1,452	-0.14%
2019/12/18	2	16.68	0	0.00	16.70	2	1,443	0.14%
2019/12/11	8.2	16.47	0	0.00	16.40	8.2	1,473	0.55%
2019/12/10	0	0.00	2	16.53	16.35	-2	1,476	-0.14%
2019/11/21	0.8	16.45	0	0.00	15.60	0.8	1,906	0.04%
2019/11/15	1	15.60	0	0.00	15.70	1	1,900	0.05%
2019/11/13	2	15.65	0	0.00	15.65	2	1,948	0.10%
2019/11/12	4	15.69	0	0.00	15.85	4	1,957	0.20%
2019/11/11	5	15.90	0	0.00	15.90	5	1,962	0.25%
2019/11/07	2	16.25	0	0.00	16.15	2	1,963	0.10%
2019/11/06	0	0.00	1	16.35	16.40	-1	1,973	-0.05%
2019/11/04	20	16.20	0	0.00	16.20	20	1,991	1.00%
2019/11/01	2.9	16.36	1	16.30	16.35	1.9	1,986	0.09%
2019/10/31	2	16.55	0	0.00	16.65	2	1,984	0.10%
2019/10/29	2	16.40	0	0.00	16.40	2	1,998	0.10%
2019/10/18	2	16.80	0	0.00	16.80	2	2,316	0.09%
2019/10/16	0	0.00	1	17.05	17.40	-1	2,331	-0.04%
2019/10/15	1	18.00	0	0.00	17.40	1	2,307	0.04%
2019/10/14	20	17.40	9	17.56	17.75	11	2,267	0.49%
2019/10/09	0	0.00	1	16.95	16.85	-1	2,160	-0.05%
2019/10/07	0	0.00	1	16.65	16.65	-1	2,111	-0.05%
2019/10/04	4	16.35	0	0.00	16.30	4	2,098	0.19%
2019/10/03	0	0.00	1	16.35	16.30	-1	2,102	-0.05%
2019/10/02	0	0.00	15	16.55	16.45	-15	2,104	-0.71%
2019/09/27	3	16.08	0	0.00	16.05	3	2,033	0.15%
2019/09/26	2	16.28	1	16.25	16.35	1	2,032	0.05%
2019/09/23	5	16.20	2	16.20	16.30	3	2,017	0.15%
2019/09/20	5	16.55	4	16.55	16.60	1	1,992	0.05%
2019/09/19	6	17.24	0	0.00	17.20	6	1,968	0.30%
2019/09/18	0	0.00	4	17.45	17.40	-4	1,951	-0.20%
2019/09/17	1	17.20	0	0.00	17.30	1	1,937	0.05%
2019/09/16	1	17.30	0	0.00	17.25	1	1,934	0.05%
2019/09/12	0	0.00	4	17.30	17.30	-4	1,923	-0.21%
2019/09/11	0	0.00	1	17.35	17.20	-1	1,912	-0.05%
2019/09/09	0	0.00	10	17.38	17.30	-10	1,780	-0.56%
2019/09/06	2	17.05	0	0.00	17.00	2	1,733	0.12%
2019/09/05	0	0.00	2	17.50	17.30	-2	1,690	-0.12%
2019/09/04	3	17.35	2	17.30	17.30	1	1,639	0.06%
2019/09/03	10	17.36	3	17.37	17.25	7	1,598	0.44%
2019/09/02	4	17.05	1	17.20	17.10	3	1,540	0.19%
2019/08/29	0	0.00	2	16.60	16.50	-2	1,452	-0.14%
2019/08/26	1	15.90	0	0.00	15.80	1	1,361	0.07%
2019/08/16	1	15.95	1	15.80	16.00	0	1,282	0.00%
2019/08/15	0.1	15.40	0	0.00	15.35	0.1	1,224	0.01%
2019/08/13	1	15.40	0	0.00	15.40	1	1,200	0.08%
2019/08/08	1	15.50	0	0.00	15.65	1	1,279	0.08%
2019/08/07	3	15.67	0	0.00	15.70	3	1,327	0.23%
2019/08/02	4	16.18	0	0.00	16.20	4	1,302	0.31%
2019/08/01	4	16.46	0	0.00	16.35	4	1,287	0.31%
2019/07/31	2	16.78	0	0.00	16.70	2	1,269	0.16%
2019/07/24	0	0.00	5	17.83	17.75	-5	1,210	-0.41%
2019/07/23	0	0.00	1	17.90	17.95	-1	1,123	-0.09%
2019/07/22	0	0.00	1	17.95	17.70	-1	1,073	-0.09%
2019/07/18	0	0.00	12	17.40	17.30	-12	1,050	-1.14%
2019/07/17	0	0.00	1	17.15	17.00	-1	1,007	-0.10%
2019/07/16	0	0.00	1	17.15	16.95	-1	1,011	-0.10%
2019/07/05	1	16.80	0	0.00	16.80	1	1,158	0.09%
2019/07/04	0	0.00	1	16.75	16.80	-1	1,149	-0.09%
2019/07/03	0	0.00	1	16.50	16.45	-1	1,138	-0.09%
2019/06/24	2	15.95	0	0.00	15.95	2	1,128	0.18%
2019/05/21	2	15.55	0	0.00	15.55	2	1,214	0.16%
2019/05/20	2	15.20	0	0.00	15.20	2	1,221	0.16%
2019/05/17	1	15.50	0	0.00	15.30	1	1,205	0.08%
2019/05/16	0	0.00	30	15.55	15.65	-30	1,153	-2.60%
2019/05/15	1	15.70	2	15.75	15.70	-1	1,103	-0.09%
2019/05/10	0	0.00	4	16.43	16.50	-4	1,040	-0.38%
2019/05/09	6	16.78	0	0.00	16.85	6	1,036	0.58%
2019/05/08	2	16.95	0	0.00	17.05	2	1,034	0.19%
2019/05/07	0	0.00	3	17.35	17.20	-3	1,050	-0.29%
2019/05/06	4	16.98	0	0.00	16.95	4	1,043	0.38%
2019/05/03	3	17.43	0	0.00	17.35	3	1,025	0.29%
2019/05/02	2	17.43	7	17.46	17.40	-5	998	-0.50%
2019/04/29	6	16.90	0	0.00	16.85	6	978	0.61%
2019/04/25	3	17.65	5	17.60	17.45	-2	981	-0.20%
2019/04/24	0	0.00	8	17.29	17.30	-8	935	-0.85%
2019/04/23	0	0.00	13	17.20	17.05	-13	916	-1.42%
2019/04/22	9	17.10	9	17.18	17.10	0	913	0.00%
2019/04/19	2	17.40	0	0.00	17.05	2	896	0.22%
2019/04/18	0	0.00	1	17.10	17.10	-1	835	-0.12%
2019/04/15	0	0.00	1	16.10	16.05	-1	753	-0.13%
2019/04/11	8	16.15	3	16.25	16.20	5	747	0.67%
2019/04/01	8	15.66	0	0.00	15.60	8	779	1.03%
2019/03/28	3	15.65	0	0.00	15.70	3	789	0.38%
2019/03/27	0	0.00	2	15.60	15.60	-2	798	-0.25%
2019/03/25	1	15.60	0	0.00	15.65	1	839	0.12%
2019/03/19	2	16.00	0	0.00	16.00	2	910	0.22%
2019/03/14	3	15.95	0	0.00	15.90	3	941	0.32%
2019/03/13	0.1	15.95	2	15.95	15.95	-1.9	952	-0.20%
2019/03/08	0	15.70	0	0.00	15.70	0	1,003	0.00%
2019/02/27	2	15.80	0	0.00	15.90	2	1,120	0.18%
2019/02/22	3	15.55	0	0.00	15.60	3	1,103	0.27%
2019/02/12	2	15.10	0	0.00	15.25	2	1,133	0.18%
2019/02/11	1	15.10	0	0.00	15.25	1	1,133	0.09%
2019/01/28	1	15.40	0	0.00	15.35	1	1,101	0.09%
2019/01/23	0	0.00	1	15.60	15.55	-1	1,243	-0.08%
2019/01/22	1	15.55	0	0.00	15.55	1	1,258	0.08%
2019/01/17	2	15.45	0	0.00	15.60	2	1,372	0.15%
2019/01/15	1	15.50	0	0.00	15.65	1	1,466	0.07%
2019/01/14	1	15.55	0	0.00	15.60	1	1,497	0.07%
2018/12/14	0	0.00	1	16.25	16.25	-1	2,688	-0.04%
2018/12/12	0	0.00	19	16.40	16.45	-19	2,693	-0.71%
2018/12/07	6	16.45	4	16.46	16.55	2	2,711	0.07%
2018/12/05	10	16.05	4	16.15	16.20	6	2,718	0.22%
2018/12/03	3	16.30	0	0.00	16.30	3	2,749	0.11%
2018/11/21	10	15.35	0	0.00	15.50	10	2,708	0.37%
2018/11/16	0	0.00	1	15.25	15.30	-1	2,727	-0.04%
2018/11/14	1	15.10	0	0.00	15.15	1	2,730	0.04%
2018/11/13	1	14.90	0	0.00	15.00	1	2,743	0.04%
2018/11/09	2	15.05	0	0.00	15.10	2	2,785	0.07%
2018/11/02	0	0.00	3	15.30	15.50	-3	3,048	-0.10%
2018/11/01	1	15.20	0	0.00	15.40	1	3,083	0.03%
2018/10/31	3	15.15	2	15.55	15.95	1	3,169	0.03%
2018/10/30	2	15.05	0	0.00	15.05	2	3,224	0.06%
2018/10/29	2	14.85	4	15.00	14.95	-2	3,252	-0.06%
2018/10/26	7	15.26	16	15.20	15.05	-9	3,331	-0.27%
2018/10/25	4	15.46	3	15.77	15.25	1	3,303	0.03%
2018/10/24	7	16.29	0	0.00	16.35	7	3,249	0.22%
2018/10/23	3	17.18	6	17.46	17.05	-3	3,223	-0.09%
2018/10/22	8	17.59	10	17.62	17.55	-2	3,218	-0.06%
2018/10/19	2	17.40	1	17.60	17.45	1	3,235	0.03%
2018/10/18	1	17.40	1	17.55	17.70	0	3,255	0.00%
2018/10/17	20	17.17	15	17.25	17.30	5	3,233	0.15%
2018/10/16	9	17.46	8	18.40	17.15	1	3,159	0.03%
2018/10/15	18	18.10	20	18.23	18.05	-2	3,026	-0.07%
2018/10/12	1	18.05	7	17.89	17.65	-6	2,807	-0.21%
2018/10/11	4	17.30	7	17.73	18.00	-3	2,612	-0.11%
2018/10/09	32	17.30	32	17.01	17.60	0	2,327	0.00%
2018/10/03	7	15.94	0	0.00	15.90	7	2,061	0.34%
2018/10/01	1	15.75	0	0.00	15.80	1	2,043	0.05%
2018/09/26	0.1	15.50	0	0.00	15.40	0.1	2,022	0.00%
2018/09/19	0.2	15.30	0	0.00	15.30	0.2	2,032	0.01%
2018/09/18	0.5	15.25	0	0.00	15.20	0.5	2,056	0.02%
2018/09/13	1	15.00	1	15.15	15.35	0	2,027	0.00%
2018/09/12	1	15.00	0	0.00	15.10	1	2,020	0.05%
2018/09/07	6	15.42	4	15.20	15.20	2	1,961	0.10%
2018/09/05	2	15.68	0	0.00	15.65	2	1,928	0.10%
2018/09/04	1	16.00	0	0.00	16.00	1	1,898	0.05%
2018/08/30	0	0.00	7	16.39	16.40	-7	1,864	-0.38%
2018/08/20	1	16.40	0	0.00	16.55	1	1,825	0.05%
2018/08/16	6	16.08	3	16.10	16.10	3	1,790	0.17%
2018/08/15	4	16.05	0	0.00	16.35	4	1,733	0.23%
2018/08/14	3	16.65	0	0.00	16.70	3	1,644	0.18%
2018/08/13	2	17.05	0	0.00	16.55	2	1,609	0.12%
2018/08/10	1	17.40	16	17.46	17.50	-15	1,526	-0.98%
2018/08/07	5	18.26	0	0.00	18.00	5	1,414	0.35%
2018/08/06	10	17.80	2	17.65	17.90	8	1,255	0.64%
2018/08/03	4	17.20	2	17.00	17.30	2	1,134	0.18%
2018/08/02	10	16.98	2	17.08	17.00	8	1,092	0.73%
2018/08/01	3	16.25	5	16.25	16.30	-2	988	-0.20%
2018/07/27	1	16.15	0	0.00	15.95	1	964	0.10%
2018/07/26	5	16.35	0	0.00	16.35	5	927	0.54%
2018/07/25	21	16.63	20	16.25	16.20	1	879	0.11%
2018/07/24	0	0.00	2	16.50	16.40	-2	835	-0.24%
2018/07/17	0	0.00	12	15.25	15.30	-12	823	-1.46%
2018/07/16	3	15.35	0	0.00	15.30	3	831	0.36%
2018/07/12	13	15.55	0	0.00	15.45	13	852	1.52%
2018/06/28	5	15.22	0	0.00	15.20	5	928	0.54%
2018/06/26	2	15.80	0	0.00	16.00	2	842	0.24%
2018/06/22	2	16.20	0	0.00	16.20	2	843	0.24%
2018/06/21	2	16.53	0	0.00	16.45	2	835	0.24%
2018/06/08	1	16.95	0	0.00	16.90	1	871	0.11%
2018/05/21	0	0.00	2	17.00	17.05	-2	959	-0.21%
2018/05/10	1	17.80	0	0.00	17.70	1	1,011	0.10%
2018/05/09	3	17.85	3	17.70	17.70	0	1,022	0.00%
2018/05/07	1	17.50	0	0.00	17.40	1	985	0.10%
2018/04/24	11	17.39	0	0.00	17.40	11	1,077	1.02%
2018/04/20	3	17.40	0	0.00	17.50	3	1,100	0.27%
2018/04/13	0.1	18.00	0	0.00	18.00	0.1	1,120	0.01%
2018/04/10	2	17.80	0	0.00	17.70	2	1,153	0.17%
2018/04/03	2	17.60	0	0.00	17.70	2	1,174	0.17%
2018/03/30	1	17.50	0	0.00	17.75	1	1,161	0.09%
2018/03/29	3	17.53	0	0.00	17.75	3	1,164	0.26%
2018/03/22	2	18.00	0	0.00	18.05	2	1,140	0.18%
2018/03/13	1	18.30	0	0.00	18.30	1	1,099	0.09%
2018/03/09	1	18.50	0	0.00	18.60	1	1,090	0.09%
2018/03/08	3	18.40	0	0.00	18.35	3	1,124	0.27%
2018/03/06	1	18.50	0	0.00	18.60	1	1,195	0.08%
2018/02/06	4	19.33	1	19.75	18.55	3	1,168	0.26%
2018/02/05	2	20.00	0	0.00	20.05	2	1,134	0.18%
2018/01/22	2	20.40	0	0.00	20.20	2	1,136	0.18%
2018/01/16	4	20.55	0	0.00	20.50	4	1,093	0.37%
2018/01/12	2	21.00	0	0.00	20.85	2	1,069	0.19%
2018/01/10	1	21.00	0	0.00	21.05	1	1,050	0.10%