新興 (2605)-第一金-桃園券商分點個股進出

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
30.80
漲跌
▼0.30
漲幅
-0.96%
成交量
12,303張
產業
上市航運類股
774人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新興 (2605)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/06/14	8	31.65	8	30.80	30.80	0	19,588	0.00%
2024/06/13	6	30.85	12	30.99	31.10	-6	19,422	-0.03%
2024/06/12	28	30.39	15.4	30.04	30.00	12.6	19,276	0.07%
2024/06/11	33.1	32.46	72.6	32.58	31.65	-39.5	18,932	-0.21%
2024/06/07	8.5	31.56	5	31.64	31.60	3.5	18,165	0.02%
2024/06/06	18.1	32.01	8	32.16	31.85	10.1	18,010	0.06%
2024/06/05	8	32.05	17.5	32.15	32.10	-9.5	17,725	-0.05%
2024/06/04	6.4	31.05	0	0.00	31.05	6.4	17,295	0.04%
2024/06/03	23	32.26	18	32.10	31.95	5	17,224	0.03%
2024/05/31	15	33.57	49	33.48	32.70	-34	17,018	-0.20%
2024/05/30	64	33.51	32	33.65	33.15	32	16,598	0.19%
2024/05/29	137	33.26	116	33.55	32.80	21	15,990	0.13%	大買/大賣/
2024/05/28	50	30.17	90	31.04	32.20	-40	14,362	-0.28%
2024/05/27	3	29.25	8	29.29	29.30	-5	14,079	-0.04%
2024/05/24	0.1	28.60	0	0.00	28.60	0.1	13,993	0.00%
2024/05/23	2	28.50	2	28.30	28.00	0	14,075	0.00%
2024/05/22	1	28.50	14	28.66	28.95	-13	14,147	-0.09%
2024/05/21	2	28.25	30	28.30	28.10	-28	14,300	-0.20%
2024/05/20	15	29.00	20	28.50	28.85	-5	14,832	-0.03%
2024/05/17	36	29.37	25	28.65	28.70	11	14,935	0.07%
2024/05/16	10	29.17	17	29.06	29.50	-7	14,772	-0.05%
2024/05/15	26	28.56	7	28.65	28.45	19	14,505	0.13%
2024/05/14	72	29.37	92	29.88	29.40	-20	14,149	-0.14%
2024/05/13	130	28.79	108	28.81	28.20	22	12,900	0.17%	大買/大賣/
2024/05/10	44	27.49	47	27.51	27.45	-3	11,775	-0.03%
2024/05/09	36	27.14	9	26.97	26.85	27	11,194	0.24%
2024/05/08	68	26.87	86	27.36	26.60	-18	10,816	-0.17%
2024/05/07	7	26.08	71	26.24	26.15	-64	9,512	-0.67%
2024/05/06	4	26.00	4	25.90	25.40	0	9,398	0.00%
2024/05/03	2	26.10	12	26.16	25.95	-10	9,329	-0.11%
2024/05/02	16.1	25.70	2	25.85	25.70	14.1	9,303	0.15%
2024/04/30	28	25.82	1	25.85	26.00	27	9,313	0.29%
2024/04/29	7	26.51	0	0.00	26.55	7	9,260	0.08%
2024/04/26	8	26.66	3	26.72	26.60	5	9,017	0.06%
2024/04/25	1	25.85	0	0.00	25.70	1	8,833	0.01%
2024/04/24	0	0.00	2.6	25.65	26.15	-2.6	8,851	-0.03%
2024/04/23	5	26.05	0	0.00	25.90	5	8,843	0.06%
2024/04/22	16	26.68	35	26.91	26.00	-19	8,812	-0.22%
2024/04/19	56	26.96	22	26.93	26.60	34	8,358	0.41%
2024/04/18	3	25.33	11	25.19	25.15	-8	7,740	-0.10%
2024/04/17	5	25.70	0.4	25.65	25.30	4.6	7,806	0.06%
2024/04/16	3	25.38	0	0.00	25.25	3	7,912	0.04%
2024/04/15	4	26.48	13	26.52	26.40	-9	8,024	-0.11%
2024/04/12	4	26.00	66	26.46	26.35	-62	8,064	-0.77%
2024/04/11	49	26.00	7	25.99	26.10	42	8,264	0.51%
2024/04/10	0	0.00	16	25.13	24.95	-16	8,698	-0.18%
2024/04/09	0	0.00	22	25.07	24.95	-22	8,859	-0.25%
2024/04/03	0	0.00	10	24.00	23.90	-10	9,007	-0.11%
2024/03/29	7.1	24.08	0	0.00	24.05	7.1	9,291	0.08%
2024/03/27	1.1	24.45	0	0.00	24.35	1.1	9,689	0.01%
2024/03/26	40.1	24.55	0	0.00	24.40	40.1	9,921	0.40%
2024/03/25	6	25.23	0	0.00	25.15	6	10,016	0.06%
2024/03/22	0.1	24.70	0	0.00	25.10	0.1	10,281	0.00%
2024/03/21	0.1	25.00	5	25.10	24.95	-4.9	10,763	-0.05%
2024/03/20	8	25.20	10	25.12	25.10	-2	10,917	-0.02%
2024/03/19	25	25.51	0	0.00	25.70	25	11,173	0.22%
2024/03/18	1	24.60	12	24.35	24.70	-11	11,585	-0.09%
2024/03/15	1	24.45	0	0.00	24.55	1	12,038	0.01%
2024/03/14	5	25.20	0	0.00	25.15	5	12,882	0.04%
2024/03/13	15	25.25	9	25.47	25.35	6	14,522	0.04%
2024/03/12	6	25.92	1	26.00	25.95	5	15,324	0.03%
2024/03/11	19	26.13	1	26.10	26.35	18	17,041	0.11%
2024/03/08	0	0.00	11	25.49	25.35	-11	19,216	-0.06%
2024/03/07	10	26.00	0	0.00	25.50	10	19,921	0.05%
2024/03/06	16	26.55	3	26.33	26.35	13	20,398	0.06%
2024/03/05	19	27.08	7	27.26	27.15	12	20,507	0.06%
2024/03/04	17	27.01	0	0.00	27.00	17	20,436	0.08%
2024/03/01	3	27.18	9	27.22	27.20	-6	20,874	-0.03%
2024/02/29	17	27.65	3	27.75	27.65	14	21,012	0.07%
2024/02/27	15	26.93	1	27.20	27.05	14	20,683	0.07%
2024/02/26	36	27.27	2	27.63	27.40	34	20,529	0.17%
2024/02/23	1	27.05	1	27.50	27.25	0	20,350	0.00%
2024/02/22	2	27.43	3	27.43	27.10	-1	20,186	0.00%
2024/02/21	15	27.76	14	27.91	27.50	1	19,912	0.01%
2024/02/20	1	26.80	15	26.51	26.60	-14	19,353	-0.07%
2024/02/19	1	25.90	4	25.39	25.80	-3	19,125	-0.02%
2024/02/16	0	0.00	5	24.48	24.65	-5	18,996	-0.03%
2024/02/15	1	23.10	2	22.80	24.05	-1	18,938	-0.01%
2024/02/02	0	0.00	2	22.90	22.85	-2	18,942	-0.01%
2024/01/31	1	22.85	3	22.95	22.90	-2	18,979	-0.01%
2024/01/30	1	23.60	2	23.50	23.35	-1	18,961	-0.01%
2024/01/29	1	23.25	2	23.48	23.70	-1	18,970	-0.01%
2024/01/26	3	23.18	2	23.18	23.15	1	18,972	0.01%
2024/01/25	1	23.50	0	0.00	23.40	1	18,982	0.01%
2024/01/24	3	23.93	2	23.98	23.85	1	19,030	0.01%
2024/01/23	0	0.00	1	23.95	23.50	-1	19,036	-0.01%
2024/01/22	0	0.00	2	23.75	23.80	-2	19,033	-0.01%
2024/01/19	2	23.73	2	23.53	23.55	0	19,075	0.00%
2024/01/18	4	23.68	2	23.48	23.60	2	19,136	0.01%
2024/01/17	1	23.30	2	23.70	23.40	-1	19,114	-0.01%
2024/01/16	3	23.88	1	23.95	23.80	2	19,150	0.01%
2024/01/15	0	0.00	1	24.65	24.50	-1	19,233	-0.01%
2024/01/12	5	24.74	0	0.00	24.45	5	19,412	0.03%
2024/01/11	5	24.83	3	24.47	24.55	2	19,744	0.01%
2024/01/10	3	24.77	5	25.00	24.70	-2	19,772	-0.01%
2024/01/09	8	25.76	38	26.00	25.80	-30	19,675	-0.15%
2024/01/08	18	26.91	2.1	26.96	26.95	16	19,526	0.08%
2024/01/05	42	27.08	236	27.24	27.60	-194	19,410	-1.00%	大賣/鉅額交易
2024/01/04	216	27.49	54	26.92	27.30	162	19,050	0.85%	大買/鉅額交易
2024/01/03	40	25.91	12	25.93	26.20	28	18,525	0.15%
2024/01/02	27	25.79	10	25.88	25.60	17	18,647	0.09%
2023/12/29	1	25.35	7	25.40	25.35	-6	18,537	-0.03%
2023/12/28	3	25.30	23	25.29	25.20	-20	18,565	-0.11%
2023/12/27	1	25.90	14.5	25.81	25.60	-13.5	18,584	-0.07%
2023/12/26	13	25.76	12	25.89	25.80	1	18,640	0.01%
2023/12/25	9	25.63	3.5	25.46	25.55	5.5	18,655	0.03%
2023/12/22	20	26.85	39.3	27.04	26.70	-19.3	18,759	-0.10%
2023/12/21	17.5	27.00	12	27.14	27.05	5.5	18,665	0.03%
2023/12/20	13	26.67	21	26.60	26.80	-8	18,503	-0.04%
2023/12/19	15	27.26	20	26.92	26.85	-5	18,498	-0.03%
2023/12/18	45	27.76	35	28.21	27.55	10	18,534	0.05%
2023/12/15	27	27.43	4.4	27.45	27.20	22.6	18,789	0.12%
2023/12/14	4.4	27.45	3	27.53	27.30	1.4	18,972	0.01%
2023/12/13	8	28.03	5	27.85	27.75	3	19,259	0.02%
2023/12/12	13	28.17	18	27.98	27.90	-5	19,542	-0.03%
2023/12/11	28	28.46	22	28.61	27.90	6	19,459	0.03%
2023/12/08	84	28.86	23	28.87	29.30	61	18,535	0.33%
2023/12/07	34	27.94	8	28.13	28.10	26	16,888	0.15%
2023/12/06	37	28.72	30.3	29.01	28.50	6.7	16,039	0.04%
2023/12/05	129	28.37	140.1	28.51	28.80	-11.1	14,345	-0.08%	大買/大賣/
2023/12/04	27	24.79	103	25.44	26.20	-76	12,101	-0.63%	大賣/
2023/12/01	30	23.64	37	23.65	23.85	-7	11,401	-0.06%
2023/11/30	14	22.97	25	22.75	22.60	-11	10,862	-0.10%
2023/11/29	2	21.98	11	22.52	22.30	-9	10,612	-0.08%
2023/11/28	57	22.50	64.3	22.18	22.30	-7.3	10,412	-0.07%
2023/11/27	45	21.56	52	21.53	21.30	-7	9,810	-0.07%
2023/11/24	28	20.58	19.1	20.61	20.65	8.9	9,572	0.09%
2023/11/22	0	0.00	15	20.41	20.30	-15	9,559	-0.16%
2023/11/20	2.1	20.40	5	20.50	20.45	-2.9	9,698	-0.03%
2023/11/17	1	21.00	5.1	20.60	20.70	-4.1	9,992	-0.04%
2023/11/16	1	20.45	1.1	20.46	20.55	-0.1	10,185	0.00%
2023/11/15	2	20.25	2	20.28	20.15	0	10,589	0.00%
2023/11/14	6.1	20.41	6	20.32	20.15	0.1	10,833	0.00%
2023/11/13	0	0.00	10	20.20	20.15	-10	10,833	-0.09%
2023/11/10	10	20.65	1	20.15	20.25	9	10,784	0.08%
2023/11/09	4.1	20.70	0	0.00	20.55	4.1	10,716	0.04%
2023/11/08	0	0.00	6	21.45	21.25	-6	10,699	-0.06%
2023/11/07	1	21.40	0	0.00	21.40	1	10,703	0.01%
2023/11/06	0	0.00	0.1	22.00	21.70	-0.1	10,692	0.00%
2023/11/02	0	0.00	5	21.44	21.55	-5	10,640	-0.05%
2023/11/01	8.1	21.42	20	21.30	21.25	-11.9	10,607	-0.11%
2023/10/31	5	21.67	39	21.71	21.60	-34	10,527	-0.32%
2023/10/30	4	21.89	32	22.09	22.30	-28	10,489	-0.27%
2023/10/27	6.1	22.00	9.2	21.97	22.20	-3.1	10,461	-0.03%
2023/10/26	4.1	22.23	33	22.26	22.25	-28.9	10,411	-0.28%
2023/10/25	3	22.80	13	23.03	22.90	-10	10,421	-0.10%
2023/10/24	3.5	22.69	44	22.29	22.95	-40.5	10,430	-0.39%
2023/10/23	45.1	22.82	0.5	22.70	22.70	44.6	10,314	0.43%
2023/10/20	1	23.40	4	23.88	23.90	-3	10,141	-0.03%
2023/10/19	9	24.14	8	24.01	24.45	1	9,938	0.01%
2023/10/18	42	23.38	68.1	22.99	22.75	-26.1	9,503	-0.27%
2023/10/17	17	22.63	17	22.80	22.60	0	9,367	0.00%
2023/10/16	19	23.10	21	22.94	23.10	-2	9,312	-0.02%
2023/10/13	35	23.86	14	23.92	23.75	21	9,248	0.23%
2023/10/12	17.4	23.53	5	23.45	23.60	12.4	9,136	0.14%
2023/10/11	101.1	24.27	6.7	24.07	23.85	94.4	9,077	1.04%	大買/
2023/10/06	95.2	24.30	44	24.14	24.30	51.2	8,907	0.57%
2023/10/05	5.3	23.20	5	23.24	23.10	0.3	8,616	0.00%
2023/10/04	4.1	23.22	26	22.86	22.90	-21.9	8,536	-0.26%
2023/10/03	33.1	22.97	13.1	22.83	22.90	20.1	8,479	0.24%
2023/10/02	24.3	22.90	9	22.83	22.55	15.3	8,403	0.18%
2023/09/28	11	24.15	21	23.95	23.75	-10	8,239	-0.12%
2023/09/27	39	23.92	5	24.24	23.60	34	8,122	0.42%
2023/09/26	0	23.40	0	0.00	23.30	0	7,747	0.00%
2023/09/25	10.1	23.20	3	23.50	23.70	7.1	7,734	0.09%
2023/09/22	1	22.70	4	22.83	22.90	-3	7,662	-0.04%
2023/09/21	38	23.91	52	23.66	23.30	-14	7,516	-0.19%
2023/09/20	57	24.44	54	24.14	23.85	3	7,195	0.04%
2023/09/19	1	24.80	4	24.34	23.85	-3	6,443	-0.05%
2023/09/18	8.1	24.10	5	23.98	23.70	3.1	6,102	0.05%
2023/09/15	43	23.45	25	24.05	24.30	18	5,512	0.33%
2023/09/14	0	0.00	12	21.93	22.10	-12	4,726	-0.25%
2023/09/08	2	21.30	1	21.20	20.85	1	4,365	0.02%
2023/09/07	6	21.13	12	20.53	20.50	-6	4,285	-0.14%
2023/09/06	5	21.10	8	21.05	20.95	-3	4,247	-0.07%
2023/09/05	0	0.00	0.1	20.53	20.60	-0.1	4,136	0.00%
2023/09/04	21	20.45	21	20.45	20.30	0	4,141	0.00%
2023/09/01	0	0.00	1	19.80	19.80	-1	4,114	-0.02%
2023/08/31	0	0.00	1	20.10	19.95	-1	4,124	-0.02%
2023/08/30	2	20.00	2	19.90	20.15	0	4,135	0.00%
2023/08/29	2	19.95	0	0.00	20.00	2	4,128	0.05%
2023/08/28	0	0.00	3	19.65	19.50	-3	4,147	-0.07%
2023/08/25	0	0.00	1	20.00	19.80	-1	4,151	-0.02%
2023/08/24	2.2	20.57	3	20.35	20.10	-0.8	4,108	-0.02%
2023/08/23	27	21.45	4	21.34	21.25	23	4,004	0.57%
2023/08/22	7	21.15	14	21.11	21.15	-7	3,712	-0.19%
2023/08/21	18	20.05	15	20.10	19.85	3	3,431	0.09%
2023/08/18	10	20.15	1	20.95	20.95	9	2,996	0.30%
2023/08/17	8	19.03	4	18.94	19.05	4	2,698	0.15%
2023/08/15	2	18.20	1	18.35	18.30	1	2,686	0.04%
2023/08/14	1	18.30	0	0.00	18.15	1	2,692	0.04%
2023/08/07	1	18.90	2	18.90	18.95	-1	2,711	-0.04%
2023/08/04	2	19.13	0	0.00	19.15	2	2,828	0.07%
2023/08/02	2	19.15	0	0.00	19.10	2	2,817	0.07%
2023/07/31	0	0.00	106	18.95	18.80	-106	2,774	-3.82%	大賣/鉅額交易
2023/07/28	0	0.00	1	19.55	19.30	-1	2,744	-0.04%
2023/07/27	1	18.70	1	18.80	18.95	0	2,658	0.00%
2023/07/26	1	18.50	0	0.00	18.40	1	2,637	0.04%
2023/07/25	0	0.00	3	18.40	18.35	-3	2,664	-0.11%
2023/07/24	1.2	18.46	0	0.00	18.35	1.2	2,678	0.04%
2023/07/19	6	18.85	6	18.74	18.75	0	2,738	0.00%
2023/07/18	15	18.97	15	18.80	18.80	0	2,758	0.00%
2023/07/17	0	19.20	0	0.00	19.20	0	2,754	0.00%
2023/07/13	2.2	18.81	6	18.77	18.70	-3.8	2,823	-0.13%
2023/07/12	2	19.00	0	0.00	19.05	2	2,822	0.07%
2023/07/11	2.2	19.50	0	0.00	19.40	2.2	2,822	0.08%
2023/07/10	2.3	19.61	1	19.70	19.55	1.3	2,869	0.05%
2023/07/07	2.2	19.86	1	19.80	19.80	1.2	2,903	0.04%
2023/07/04	0	0.00	1	20.65	20.60	-1	3,031	-0.03%
2023/07/03	1	20.55	6	20.88	20.80	-5	3,184	-0.16%
2023/06/30	0.1	20.35	2	20.50	20.10	-1.9	3,158	-0.06%
2023/06/29	2	20.08	0	0.00	20.05	2	3,146	0.06%
2023/06/28	0	0.00	2	20.65	20.55	-2	3,170	-0.06%
2023/06/27	2.1	21.04	3	21.15	20.75	-0.9	3,263	-0.03%
2023/06/26	3	21.50	2	21.58	21.25	1	3,363	0.03%
2023/06/21	1	20.85	11	20.92	20.90	-10	3,397	-0.29%
2023/06/20	1	21.30	0	0.00	21.15	1	3,528	0.03%
2023/06/19	1	21.25	0	0.00	21.20	1	3,763	0.03%
2023/06/16	1	21.80	0	0.00	21.60	1	3,810	0.03%
2023/06/15	1	21.50	2	21.68	21.50	-1	3,854	-0.03%
2023/06/14	0	0.00	13	21.73	21.60	-13	3,950	-0.33%
2023/06/13	7	21.20	0	0.00	21.20	7	4,126	0.17%
2023/06/09	1.1	21.79	0	0.00	21.60	1.1	4,557	0.02%
2023/06/08	3	22.03	1	21.90	21.75	2	4,624	0.04%
2023/06/06	3	21.17	0	0.00	21.20	3	4,833	0.06%
2023/06/05	1	20.65	5	20.85	20.85	-4	5,025	-0.08%
2023/06/02	1	20.55	8	20.53	20.40	-7	5,132	-0.14%
2023/05/31	1.2	21.08	0	0.00	20.80	1.2	5,852	0.02%
2023/05/30	10	21.05	0	0.00	21.05	10	6,669	0.15%
2023/05/26	5	21.55	0	0.00	21.40	5	8,511	0.06%
2023/05/25	0	0.00	0.1	22.15	22.00	-0.1	8,858	0.00%
2023/05/22	0.1	22.55	1.1	22.32	22.50	-1	8,899	-0.01%
2023/05/19	0	0.00	10	22.50	22.10	-10	8,903	-0.11%
2023/05/18	5	22.45	0	0.00	22.30	5	8,931	0.06%
2023/05/17	0	0.00	4	22.15	22.40	-4	8,929	-0.04%
2023/05/15	10	21.70	0	0.00	21.90	10	8,918	0.11%
2023/05/10	0	0.00	19	22.37	22.45	-19	8,826	-0.22%
2023/05/08	7	21.60	0	0.00	21.50	7	8,704	0.08%
2023/05/05	10	21.83	0	0.00	21.65	10	8,720	0.11%
2023/05/03	14	21.72	0	0.00	21.65	14	8,753	0.16%
2023/04/28	1	22.45	2	22.48	22.50	-1	8,760	-0.01%
2023/04/27	10	22.35	0	0.00	22.15	10	8,731	0.11%
2023/04/25	13	22.58	5	22.69	22.40	8	8,694	0.09%
2023/04/24	30	23.31	0	0.00	23.20	30	8,660	0.35%
2023/04/21	3	23.77	1	23.50	23.25	2	8,662	0.02%
2023/04/19	0	0.00	0	24.35	24.15	0	8,602	0.00%
2023/04/18	43	24.90	4	24.65	24.50	39	8,575	0.45%
2023/04/14	0	0.00	3	25.10	25.20	-3	8,534	-0.04%
2023/04/13	10	25.10	0	0.00	25.10	10	8,531	0.12%
2023/04/12	3	25.07	13	25.10	25.30	-10	8,487	-0.12%
2023/04/11	2	25.35	0	0.00	25.40	2	8,461	0.02%
2023/04/10	0	0.00	7	25.54	25.60	-7	8,468	-0.08%
2023/04/07	14.1	25.82	17	25.68	25.70	-2.9	8,480	-0.03%
2023/04/06	14	25.61	7	25.51	25.50	7	8,432	0.08%
2023/03/31	4	24.75	5	24.90	24.75	-1	8,349	-0.01%
2023/03/30	13	24.38	0	0.00	24.45	13	8,645	0.15%
2023/03/29	0	0.00	11	24.42	24.45	-11	8,700	-0.13%
2023/03/28	28	24.65	17	24.25	24.35	11	8,788	0.13%
2023/03/27	0	24.05	18	24.83	24.90	-18	8,738	-0.21%
2023/03/23	16.1	23.97	7	23.89	23.75	9.1	8,719	0.10%
2023/03/22	18	25.47	4	24.96	24.85	14	8,581	0.16%
2023/03/21	5	24.67	24	24.81	24.75	-19	8,388	-0.23%
2023/03/20	4	24.68	5	24.47	24.45	-1	8,336	-0.01%
2023/03/17	10.2	24.72	12	25.15	24.65	-1.8	8,284	-0.02%
2023/03/16	47	26.25	27	25.31	25.10	20	8,185	0.24%
2023/03/15	38	26.24	62	26.18	25.90	-24	7,998	-0.30%
2023/03/14	21	25.47	5	24.27	25.00	16	7,709	0.21%
2023/03/13	1	24.70	2	24.55	24.60	-1	7,587	-0.01%
2023/03/10	13.1	25.03	0	0.00	25.00	13.1	7,522	0.17%
2023/03/09	5.1	25.70	0	0.00	25.50	5.1	7,367	0.07%
2023/03/08	14	25.91	18	25.97	25.65	-4	7,310	-0.05%
2023/03/07	10	26.40	16	26.43	26.45	-6	7,152	-0.08%
2023/03/06	72.4	26.39	21.3	26.47	26.85	51.1	7,073	0.72%
2023/03/03	10.1	26.66	25	26.50	27.00	-14.9	6,800	-0.22%
2023/03/02	91	26.52	80	26.22	26.10	11	6,399	0.17%
2023/03/01	74	26.59	54	26.05	25.40	20	5,622	0.36%
2023/02/24	35	25.05	56	25.06	25.70	-21	4,432	-0.47%
2023/02/23	27	22.81	18	22.99	23.40	9	3,756	0.24%
2023/02/20	8	21.00	3	21.00	21.00	5	3,461	0.14%
2023/02/17	0	0.00	1	20.85	20.75	-1	3,466	-0.03%
2023/02/16	0	0.00	1	20.85	20.80	-1	3,472	-0.03%
2023/02/07	0	0.00	3	20.25	20.25	-3	3,662	-0.08%
2023/02/03	0	0.00	3	20.35	20.40	-3	3,691	-0.08%
2023/02/02	0	0.00	1	20.25	20.35	-1	3,683	-0.03%
2023/02/01	0	0.00	51	20.30	20.40	-51	3,684	-1.38%
2023/01/16	0	0.00	1	19.05	19.00	-1	3,646	-0.03%
2023/01/13	1	19.30	3	19.38	19.35	-2	3,647	-0.05%
2023/01/12	0	0.00	20	19.43	19.45	-20	3,658	-0.55%
2023/01/11	1	19.30	0	0.00	19.35	1	3,659	0.03%
2023/01/10	1	19.30	2	19.25	19.25	-1	3,658	-0.03%
2023/01/09	27	19.06	5	19.15	19.15	22	3,677	0.60%
2023/01/06	4	18.89	3	19.00	19.05	1	3,705	0.03%
2023/01/05	0	0.00	3	19.05	19.00	-3	3,739	-0.08%
2023/01/04	3	19.20	0	0.00	19.20	3	3,734	0.08%
2022/12/30	1	20.10	0	0.00	20.00	1	3,718	0.03%
2022/12/29	2	20.13	0	0.00	20.15	2	3,720	0.05%
2022/12/27	37	21.02	36	20.90	20.65	1	3,757	0.03%
2022/12/26	0	0.00	1	20.25	20.30	-1	3,714	-0.03%
2022/12/23	2	20.70	3	20.63	20.65	-1	3,703	-0.03%
2022/12/22	24	21.21	19	21.30	21.40	5	3,650	0.14%
2022/12/21	7	20.35	7	20.71	20.45	0	3,385	0.00%
2022/12/20	1	20.85	1	20.90	20.10	0	3,388	0.00%
2022/12/19	5	20.65	5	19.95	20.05	0	3,370	0.00%
2022/12/16	6	20.59	10	20.65	20.65	-4	3,428	-0.12%
2022/12/15	5	20.15	5	20.35	20.45	0	3,384	0.00%
2022/12/14	8	19.85	8	19.95	19.95	0	3,491	0.00%
2022/12/09	0	0.00	7	19.52	19.60	-7	3,547	-0.20%
2022/12/07	0	0.00	1	19.00	18.90	-1	3,746	-0.03%
2022/12/06	5	19.20	0	0.00	19.15	5	3,731	0.13%
2022/12/02	0	0.00	23	19.75	19.75	-23	3,727	-0.62%
2022/12/01	0	0.00	0.1	20.30	20.20	-0.1	3,716	0.00%
2022/11/30	0	0.00	1	20.10	20.10	-1	3,679	-0.03%
2022/11/29	1	20.05	1	20.05	20.10	0	3,683	0.00%
2022/11/28	2	19.40	2	20.10	19.45	0	3,679	0.00%
2022/11/25	10	20.02	7	19.77	19.95	3	3,683	0.08%
2022/11/24	0	0.00	1	19.45	19.45	-1	3,637	-0.03%
2022/11/23	2	19.28	0	0.00	19.25	2	3,630	0.06%
2022/11/21	0	0.00	23	18.45	18.45	-23	3,661	-0.63%
2022/11/18	0	0.00	10	18.60	18.45	-10	3,683	-0.27%
2022/11/17	0	0.00	16	19.06	19.00	-16	3,692	-0.43%
2022/11/16	26	19.26	3	19.50	19.05	23	3,815	0.60%
2022/11/11	4	18.81	8	19.01	18.75	-4	4,545	-0.09%
2022/11/10	2	18.50	1	18.70	18.65	1	4,525	0.02%
2022/11/09	2	18.35	0	0.00	18.35	2	4,511	0.04%
2022/11/04	2	17.70	0	0.00	17.70	2	4,449	0.04%
2022/11/02	1	17.90	1	17.85	17.60	0	4,418	0.00%
2022/10/28	0	0.00	1	18.35	17.90	-1	4,494	-0.02%
2022/10/21	0	0.00	2	18.05	17.80	-2	4,619	-0.04%
2022/10/20	1	17.90	0	0.00	18.10	1	4,660	0.02%
2022/10/17	4	17.50	4	17.80	18.00	0	5,177	0.00%
2022/10/14	0	0.00	2	18.33	18.65	-2	5,538	-0.04%
2022/10/13	1	17.60	2	18.10	17.45	-1	5,626	-0.02%
2022/10/12	9	19.05	7	18.62	18.65	2	5,660	0.04%
2022/10/07	0	0.00	1	19.90	19.90	-1	5,645	-0.02%
2022/10/05	4	19.74	3	19.75	19.55	1	5,671	0.02%
2022/10/04	15	19.05	13	19.22	19.25	2	5,670	0.04%
2022/10/03	1	18.00	3	18.53	18.35	-2	5,630	-0.04%
2022/09/30	1	17.90	2	17.83	18.20	-1	5,638	-0.02%
2022/09/29	5	18.79	1	18.70	18.50	4	5,621	0.07%
2022/09/28	18.5	19.29	10	19.48	18.60	8.5	5,604	0.15%
2022/09/27	7	19.97	4	20.09	20.05	3	5,577	0.05%
2022/09/26	1	20.65	0	0.00	19.85	1	5,552	0.02%
2022/09/23	5	21.38	3	21.75	21.30	2	5,520	0.04%
2022/09/22	2	21.45	2	21.48	21.20	0	5,439	0.00%
2022/09/21	0	0.00	37	21.61	21.40	-37	5,394	-0.69%
2022/09/20	24	20.91	0	0.00	20.90	24	5,261	0.46%
2022/09/19	5	20.85	2	21.15	20.65	3	5,321	0.06%
2022/09/16	24	21.84	44	21.81	21.85	-20	5,335	-0.37%
2022/09/15	3	21.70	2	21.80	21.75	1	5,368	0.02%
2022/09/14	0	0.00	4	20.75	20.75	-4	5,276	-0.08%
2022/09/13	0	0.00	6	20.53	20.45	-6	5,284	-0.11%
2022/09/12	0	0.00	15	20.44	20.50	-15	5,378	-0.28%
2022/09/08	10	20.04	2	20.03	20.15	8	5,403	0.15%
2022/09/07	2	19.80	0	0.00	19.85	2	5,483	0.04%
2022/09/06	4	20.50	0	0.00	20.10	4	5,500	0.07%
2022/09/05	4	20.33	10	20.28	20.10	-6	5,528	-0.11%
2022/09/02	7	20.58	26	20.43	20.20	-19	5,542	-0.34%
2022/09/01	0	0.00	7	20.86	20.75	-7	5,521	-0.13%
2022/08/31	13	21.35	0	0.00	21.45	13	5,517	0.24%
2022/08/30	1	21.60	7	21.46	21.55	-6	5,504	-0.11%
2022/08/29	4	21.60	4	21.69	21.55	0	5,509	0.00%
2022/08/26	6	22.88	1	23.05	22.90	5	5,457	0.09%
2022/08/25	2	23.35	0	0.00	23.00	2	5,442	0.04%
2022/08/24	8	23.58	5	23.90	23.15	3	5,448	0.06%
2022/08/23	27	24.54	26	23.74	23.70	1	5,430	0.02%
2022/08/22	12	23.33	5	23.81	23.95	7	5,325	0.13%
2022/08/19	96	24.82	7	24.71	24.20	89	5,266	1.69%
2022/08/18	27	24.27	9	24.09	24.75	18	4,912	0.37%
2022/08/17	1	22.75	0	0.00	22.50	1	4,621	0.02%
2022/08/16	0	0.00	1	22.45	22.65	-1	4,660	-0.02%
2022/08/15	0	0.00	6	22.15	22.45	-6	4,882	-0.12%
2022/08/12	5	22.46	0	0.00	22.50	5	4,995	0.10%
2022/08/11	7	22.71	0	0.00	22.40	7	5,046	0.14%
2022/08/09	0	0.00	5	22.90	23.05	-5	5,114	-0.10%
2022/08/08	2	22.43	4	22.50	22.95	-2	5,174	-0.04%
2022/08/05	0	0.00	1	23.00	23.05	-1	5,268	-0.02%
2022/08/04	11	22.43	10	22.60	22.60	1	5,434	0.02%
2022/08/03	0	0.00	1	23.05	22.95	-1	5,635	-0.02%
2022/08/02	0	0.00	3	23.30	23.60	-3	5,814	-0.05%
2022/08/01	0	0.00	20	23.11	24.00	-20	5,911	-0.34%
2022/07/29	97	23.93	97	23.68	23.70	0	6,043	0.00%
2022/07/28	0	0.00	23	23.23	23.50	-23	6,318	-0.36%
2022/07/26	34	24.54	1	23.60	23.60	33	6,987	0.47%
2022/07/25	2	24.60	20	24.60	24.50	-18	7,305	-0.25%
2022/07/22	28	25.38	3	25.72	25.50	25	7,465	0.33%
2022/07/21	32	24.85	3	24.85	24.85	29	7,566	0.38%
2022/07/19	1	21.85	2	21.78	21.50	-1	7,949	-0.01%
2022/07/14	0	0.00	1	20.50	20.80	-1	11,543	-0.01%
2022/07/13	0	0.00	1	20.65	20.55	-1	11,638	-0.01%
2022/07/11	3	20.85	3	21.10	21.20	0	11,721	0.00%
2022/07/08	0.1	21.00	1	21.00	21.00	-1	11,738	-0.01%
2022/07/07	1	20.45	0	0.00	20.40	1	11,743	0.01%
2022/07/06	0	0.00	2	20.50	20.15	-2	11,747	-0.02%
2022/07/04	0	0.00	1	19.60	19.75	-1	11,744	-0.01%
2022/07/01	4	20.10	4	20.26	19.20	0	11,731	0.00%
2022/06/30	2	20.40	2	20.60	20.40	0	11,679	0.00%
2022/06/28	1	21.45	2	21.55	21.85	-1	11,632	-0.01%
2022/06/27	3	21.68	1	21.55	21.90	2	11,618	0.02%
2022/06/24	1	20.85	2	21.13	20.80	-1	11,560	-0.01%
2022/06/22	2	20.88	0	0.00	20.80	2	11,492	0.02%
2022/06/21	1	21.55	0	0.00	21.55	1	11,420	0.01%
2022/06/16	3.5	23.62	14	23.14	22.95	-10.5	11,333	-0.09%
2022/06/14	2	24.20	10	24.20	24.40	-8	11,358	-0.07%
2022/06/13	2	24.60	13	24.85	24.50	-11	11,431	-0.10%
2022/06/10	1	25.60	9	25.61	25.70	-8	11,566	-0.07%
2022/06/09	6	26.19	0	0.00	26.00	6	11,788	0.05%
2022/06/08	0	0.00	3	26.40	26.55	-3	12,167	-0.02%
2022/06/06	0	0.00	3	27.15	26.95	-3	13,067	-0.02%
2022/06/02	1	27.20	0	0.00	27.00	1	13,199	0.01%
2022/06/01	4	27.35	0	0.00	27.25	4	13,321	0.03%
2022/05/30	0	0.00	2	26.80	27.10	-2	13,493	-0.01%
2022/05/27	0	0.00	1	26.95	26.85	-1	13,520	-0.01%
2022/05/26	3	27.30	6	27.00	27.00	-3	13,610	-0.02%
2022/05/24	13	27.05	1	26.85	27.10	12	13,941	0.09%
2022/05/23	15	27.13	8	26.99	26.85	7	14,091	0.05%
2022/05/20	21	26.63	2	26.43	26.05	19	13,981	0.14%
2022/05/19	2	25.88	3	26.00	26.15	-1	14,115	-0.01%
2022/05/18	2	26.60	27	26.63	26.50	-25	14,198	-0.18%
2022/05/17	21	26.22	1	26.20	26.10	20	14,197	0.14%
2022/05/16	0	0.00	44	26.69	26.70	-44	14,172	-0.31%
2022/05/13	17	26.93	12	27.05	26.65	5	14,126	0.04%
2022/05/12	23	27.60	21	28.08	26.50	2	14,044	0.01%
2022/05/11	38	28.29	28	27.93	27.90	10	13,901	0.07%
2022/05/10	24	29.30	24	30.12	29.25	0	13,714	0.00%
2022/05/09	24	29.89	6	29.46	29.20	18	13,542	0.13%
2022/05/06	5	30.27	2	30.15	30.15	3	13,483	0.02%
2022/05/05	14	30.32	83	30.75	30.40	-69	13,386	-0.52%
2022/05/04	101	30.74	30.1	30.59	30.20	71	13,143	0.54%	大買/
2022/05/03	12.1	29.47	11	29.44	29.50	1.1	12,726	0.01%
2022/04/29	12	30.08	20	29.97	30.05	-8	12,531	-0.06%
2022/04/28	10	28.39	3	28.17	28.25	7	12,190	0.06%
2022/04/27	11	29.39	16	27.63	28.75	-5	11,951	-0.04%
2022/04/26	23	29.10	0	0.00	28.40	23	11,537	0.20%
2022/04/25	30	31.08	5	30.66	30.50	25	11,187	0.22%
2022/04/22	45	32.62	24	32.71	33.00	21	10,690	0.20%
2022/04/21	35	31.26	52	31.27	31.95	-17	9,153	-0.19%
2022/04/20	14	29.85	85	30.01	29.20	-71	8,103	-0.88%
2022/04/19	153	28.26	89	28.11	28.15	64	7,118	0.90%	大買/
2022/04/18	2	27.45	0	0.00	27.30	2	7,038	0.03%
2022/04/15	10	27.95	1	28.10	27.75	9	7,025	0.13%
2022/04/07	2	26.80	0	0.00	26.50	2	7,039	0.03%
2022/04/06	0	27.45	0	0.00	27.30	0	7,050	0.00%
2022/03/29	0	28.00	1	27.85	27.90	-1	7,322	-0.01%
2022/03/28	1	27.95	5	27.80	27.95	-4	7,446	-0.05%
2022/03/25	2	27.90	0	0.00	27.85	2	7,742	0.03%
2022/03/24	0	0.00	20	28.55	28.55	-20	7,738	-0.26%
2022/03/23	2	28.80	1	28.85	28.75	1	7,841	0.01%
2022/03/22	0	0.00	1	28.95	28.60	-1	7,898	-0.01%
2022/03/21	3	29.00	6	28.97	28.95	-3	8,006	-0.04%
2022/03/17	2	27.75	2	27.90	28.25	0	8,065	0.00%
2022/03/16	1	27.95	1	27.40	27.50	0	8,091	0.00%
2022/03/15	15	27.65	11	27.77	27.40	4	8,137	0.05%
2022/03/14	17	28.99	1	29.75	28.80	16	8,432	0.19%
2022/03/11	53	29.44	37	29.37	29.60	16	8,444	0.19%
2022/03/10	52	30.07	55	30.10	30.00	-3	8,269	-0.04%
2022/03/09	7	28.08	6	28.00	28.15	1	7,648	0.01%
2022/03/08	3	27.33	13	27.62	26.90	-10	7,804	-0.13%
2022/03/07	5	27.95	11	27.83	28.00	-6	7,813	-0.08%
2022/03/04	10	28.85	10	28.35	28.40	0	7,872	0.00%
2022/03/03	11	28.60	3	28.60	28.60	8	7,866	0.10%
2022/03/02	5	28.13	2	28.00	27.85	3	7,971	0.04%
2022/03/01	1	28.20	1	28.95	28.15	0	8,153	0.00%
2022/02/25	20	28.70	23	28.68	28.20	-3	8,264	-0.04%
2022/02/24	3	28.25	10	27.93	27.30	-7	8,173	-0.09%
2022/02/23	5	28.28	6	28.41	28.15	-1	8,174	-0.01%
2022/02/22	1	27.45	6	28.58	27.50	-5	8,051	-0.06%
2022/02/21	16	28.90	0	0.00	28.20	16	8,013	0.20%
2022/02/18	3	27.85	2	27.95	28.00	1	7,872	0.01%
2022/02/16	0	0.00	1	27.10	27.25	-1	7,942	-0.01%
2022/02/15	0	0.00	3	27.03	26.70	-3	8,035	-0.04%
2022/02/11	0	0.00	5	27.05	27.00	-5	8,362	-0.06%
2022/02/10	1	27.25	2	27.03	26.90	-1	8,711	-0.01%
2022/02/07	3	25.83	0	0.00	25.70	3	8,953	0.03%
2022/01/26	0	0.00	30	24.30	24.55	-30	9,350	-0.32%
2022/01/25	2	24.63	1	24.50	24.05	1	9,484	0.01%
2022/01/21	7	25.67	0	0.00	25.25	7	9,680	0.07%
2022/01/20	2	26.10	0	0.00	26.45	2	9,740	0.02%
2022/01/19	4	26.55	1	26.40	26.30	3	9,896	0.03%
2022/01/14	2	26.88	0	0.00	27.05	2	10,580	0.02%
2022/01/13	1	27.35	0	0.00	27.10	1	10,729	0.01%
2022/01/12	2	27.35	12	27.33	27.25	-10	10,847	-0.09%
2022/01/11	1	28.30	0	0.00	27.75	1	10,983	0.01%
2022/01/10	2	27.75	2	27.85	27.80	0	11,386	0.00%
2022/01/07	1	28.10	2	27.95	27.95	-1	11,551	-0.01%
2022/01/06	1	28.90	0	0.00	28.75	1	11,917	0.01%
2022/01/05	10	29.30	5	29.25	28.90	5	12,229	0.04%
2022/01/04	0	0.00	1	29.40	29.35	-1	12,557	-0.01%
2022/01/03	0	0.00	1	28.80	29.00	-1	13,097	-0.01%
2021/12/30	2	29.30	0	0.00	29.20	2	13,938	0.01%
2021/12/28	16	29.73	1	29.30	29.25	15	14,596	0.10%
2021/12/27	0	0.00	21	29.26	29.25	-21	15,436	-0.14%
2021/12/24	3	30.03	1	30.15	29.55	2	16,233	0.01%
2021/12/23	1	30.05	10	30.15	30.00	-9	17,091	-0.05%
2021/12/22	16	31.02	1	30.70	30.60	15	17,714	0.08%
2021/12/21	13	31.24	6	31.17	31.35	7	17,683	0.04%
2021/12/20	1	30.10	4	30.26	29.75	-3	17,477	-0.02%
2021/12/17	2	30.65	13	30.13	29.95	-11	17,573	-0.06%
2021/12/15	11	29.85	2	29.95	29.75	9	17,501	0.05%
2021/12/14	2	29.15	4	29.10	29.00	-2	17,464	-0.01%
2021/12/13	0	0.00	2	30.70	30.55	-2	17,450	-0.01%
2021/12/10	6	30.55	14	30.60	30.60	-8	17,505	-0.05%
2021/12/09	11	30.62	14	31.25	31.10	-3	17,714	-0.02%
2021/12/08	46	31.33	24	31.68	31.20	22	17,835	0.12%
2021/12/07	11	30.63	21	30.61	30.95	-10	17,465	-0.06%
2021/12/06	12	30.00	18	29.96	30.05	-6	17,332	-0.03%
2021/12/03	5	29.02	2	28.88	28.80	3	17,262	0.02%
2021/12/02	12	29.57	37.2	29.39	29.40	-25.2	17,458	-0.14%
2021/12/01	21	28.85	7	28.60	28.65	14	17,372	0.08%
2021/11/30	4	28.81	0	0.00	29.00	4	17,498	0.02%
2021/11/29	4	27.43	3	27.23	27.15	1	17,572	0.01%
2021/11/26	13	27.45	0	0.00	27.40	13	17,809	0.07%
2021/11/25	5	29.63	1	29.00	28.85	4	17,935	0.02%
2021/11/24	1	29.30	1.1	29.63	30.05	-0.1	18,295	0.00%
2021/11/23	0	0.00	7	28.47	28.70	-7	18,414	-0.04%
2021/11/22	1	28.00	0	0.00	28.00	1	19,057	0.01%
2021/11/19	2	27.70	0	0.00	27.70	2	20,488	0.01%
2021/11/18	2	28.68	3	28.60	28.55	-1	22,165	0.00%
2021/11/17	3	28.60	2	28.53	28.35	1	22,237	0.00%
2021/11/16	3	29.58	2.5	29.19	29.50	0.6	22,449	0.00%
2021/11/12	16	29.49	1	29.50	29.20	15	23,397	0.06%
2021/11/11	11	29.83	1	29.54	29.30	10	23,441	0.04%
2021/11/10	1	29.75	35	29.68	29.60	-34	23,428	-0.15%
2021/11/09	7	29.75	39.3	29.67	30.00	-32.3	23,447	-0.14%
2021/11/08	7	29.20	9	29.08	29.70	-2	23,286	-0.01%
2021/11/05	5	28.36	0	0.00	28.40	5	23,459	0.02%
2021/11/04	4	29.01	8	28.88	28.35	-4	23,601	-0.02%
2021/11/03	34	29.08	19	29.09	28.60	15	23,613	0.06%
2021/11/02	1	28.50	11	28.60	28.15	-10	23,632	-0.04%
2021/11/01	5	27.70	1	27.80	27.80	4	23,536	0.02%
2021/10/29	16	27.53	7	27.86	27.70	9	23,490	0.04%
2021/10/28	10	27.50	6	27.63	27.40	4	23,422	0.02%
2021/10/27	11	27.64	0	0.00	27.50	11	23,567	0.05%
2021/10/26	8	27.93	21	28.38	28.85	-13	24,010	-0.05%
2021/10/25	4	28.25	10	28.40	28.05	-6	24,425	-0.02%
2021/10/22	7	27.67	25	27.67	27.40	-18	24,559	-0.07%
2021/10/21	6	29.16	6	29.39	29.00	0	24,781	0.00%
2021/10/20	18	29.07	13	28.84	28.85	5	24,809	0.02%
2021/10/19	1	29.20	2	29.43	29.15	-1	25,173	0.00%
2021/10/18	27	28.96	86	28.99	29.20	-59	25,495	-0.23%
2021/10/15	10	30.90	37	30.90	30.70	-27	25,478	-0.11%
2021/10/14	21	31.44	4	31.18	30.90	17	25,577	0.07%
2021/10/13	16	32.64	2	32.20	31.90	14	25,525	0.05%
2021/10/12	22	33.92	32	35.10	33.65	-10	26,659	-0.04%
2021/10/08	98	36.52	27	36.58	36.25	71	27,292	0.26%
2021/10/07	77	36.17	100	36.56	36.40	-23	27,775	-0.08%
2021/10/06	35	35.17	21	34.02	34.00	14	27,723	0.05%
2021/10/05	5	35.52	26	35.31	35.95	-21	28,502	-0.07%
2021/10/04	105	35.71	113.5	36.43	36.50	-8.5	28,379	-0.03%	大買/大賣/
2021/10/01	102	37.28	50	37.81	35.90	52	27,858	0.19%	大買/
2021/09/30	105	37.26	90.3	39.17	39.85	14.7	27,282	0.05%	大買/
2021/09/29	53	37.08	43.4	37.16	36.25	9.6	26,780	0.04%
2021/09/28	5	35.39	0	0.00	35.50	5	26,681	0.02%
2021/09/27	1	37.55	1.1	36.55	36.50	-0.1	26,967	0.00%
2021/09/24	1	37.00	3	36.92	37.05	-2	27,389	-0.01%
2021/09/23	0	0.00	1	36.00	36.00	-1	27,895	0.00%
2021/09/22	1	35.70	0	0.00	35.45	1	28,899	0.00%
2021/09/17	11	36.21	11	36.35	36.40	0	29,389	0.00%
2021/09/16	0	0.00	2	36.45	36.10	-2	29,676	-0.01%
2021/09/15	7	37.16	1	37.40	37.05	6	31,292	0.02%
2021/09/14	6	38.68	5.1	38.19	37.00	0.9	33,519	0.00%
2021/09/13	5	36.90	8.6	37.61	37.20	-3.6	34,893	-0.01%
2021/09/10	2	36.00	19	35.80	35.85	-17	35,042	-0.05%
2021/09/09	21	35.40	0	0.00	35.30	21	35,802	0.06%
2021/09/08	9	35.99	3	36.10	36.20	6	36,746	0.02%
2021/09/07	11	36.99	27	37.17	36.35	-16	37,562	-0.04%
2021/09/06	13	36.98	4.3	36.23	35.80	8.7	38,023	0.02%
2021/09/03	41	37.66	14.2	37.56	37.70	26.8	38,313	0.07%
2021/09/02	7	38.71	11.4	38.76	38.90	-4.4	38,214	-0.01%
2021/09/01	33	38.91	12	39.28	38.50	21	38,146	0.06%
2021/08/31	22	41.19	8.4	41.23	40.40	13.6	38,165	0.04%
2021/08/30	37	42.68	30	42.33	41.60	7	38,191	0.02%
2021/08/27	23	41.92	28	41.36	41.00	-5	37,861	-0.01%
2021/08/26	58	43.28	60	43.35	42.75	-2	37,985	-0.01%
2021/08/25	141.5	42.24	99	42.13	43.10	42.5	38,102	0.11%	大買/
2021/08/24	143.4	41.85	174	42.49	43.25	-30.6	36,942	-0.08%	大買/大賣/
2021/08/23	5	38.15	9.3	38.69	39.35	-4.3	35,626	-0.01%
2021/08/20	37	35.09	41	35.56	35.80	-4	35,917	-0.01%
2021/08/19	36	36.48	25	36.49	34.50	11	36,090	0.03%
2021/08/18	30	34.81	25.3	34.20	35.70	4.7	35,873	0.01%
2021/08/17	1	34.50	54	34.45	33.10	-53	36,218	-0.15%
2021/08/16	27	34.16	42	33.78	33.95	-15	37,250	-0.04%
2021/08/13	1	36.55	2	36.50	34.90	-1	37,687	0.00%
2021/08/11	19.3	35.98	12	35.95	35.40	7.3	38,208	0.02%
2021/08/10	13	38.50	15	38.70	37.10	-2	38,133	-0.01%
2021/08/09	26	38.81	14.1	38.70	38.20	11.9	38,463	0.03%
2021/08/06	25	39.57	24	39.62	38.25	1	38,865	0.00%
2021/08/05	1	37.70	3	37.75	37.55	-2	38,783	-0.01%
2021/08/04	3	38.75	6	38.73	38.50	-3	39,050	-0.01%
2021/08/03	12	38.51	12	38.73	38.25	0	40,143	0.00%
2021/08/02	12	38.78	8	39.18	38.90	4	40,483	0.01%
2021/07/30	43.3	40.90	39	40.36	38.40	4.3	40,492	0.01%
2021/07/29	25	40.02	41	39.71	41.90	-16	40,012	-0.04%
2021/07/28	40	38.11	82.2	37.75	38.20	-42.2	39,583	-0.11%
2021/07/27	32	38.76	39.2	38.71	37.65	-7.2	39,417	-0.02%
2021/07/26	4	39.29	7	39.55	38.60	-3	39,346	-0.01%
2021/07/23	28	40.48	17	40.52	40.30	11	39,342	0.03%
2021/07/22	10	38.82	10	38.84	39.90	0	39,101	0.00%
2021/07/21	46	40.60	23	40.35	38.75	23	38,911	0.06%
2021/07/20	33	41.89	44.1	41.58	41.35	-11.1	38,951	-0.03%
2021/07/19	68	44.79	105	45.06	43.75	-37	40,114	-0.09%	大賣/
2021/07/16	191.6	46.89	143	47.09	44.85	48.6	41,146	0.12%	大買/大賣/
2021/07/15	77	44.86	66	44.82	46.40	11	41,185	0.03%
2021/07/14	108	44.23	31	42.79	42.20	77	42,389	0.18%	大買/
2021/07/13	28	44.61	22.3	44.14	43.00	5.7	42,183	0.01%
2021/07/12	93	48.60	77.7	48.66	46.40	15.3	42,060	0.04%
2021/07/09	37	49.52	15	49.22	49.00	22	41,030	0.05%
2021/07/08	24	49.12	33.1	47.52	50.90	-9.1	41,077	-0.02%
2021/07/07	19	48.38	18	49.09	46.35	1	40,963	0.00%
2021/07/06	11	48.36	83	47.97	47.70	-72	40,853	-0.18%
2021/07/05	105	48.86	93	48.97	49.00	12	40,576	0.03%	大買/
2021/07/02	12	54.73	66.8	53.33	54.00	-54.8	40,090	-0.14%
2021/07/01	94	56.31	42.5	55.47	56.50	51.5	39,808	0.13%
2021/06/30	78	52.21	55	53.25	53.90	23	39,398	0.06%
2021/06/29	136	52.01	28	51.19	51.90	108	38,902	0.28%	大買/鉅額交易
2021/06/28	77	48.63	12.1	49.43	49.90	64.9	38,022	0.17%
2021/06/25	8	45.40	14.1	45.40	45.40	-6.1	37,521	-0.02%
2021/06/24	90	40.94	79.3	40.74	41.30	10.7	37,242	0.03%
2021/06/23	109.1	38.02	142	37.27	37.55	-32.9	35,612	-0.09%	大買/大賣/
2021/06/22	45	39.80	61	39.49	39.90	-16	33,373	-0.05%
2021/06/21	76	36.30	117	36.30	36.30	-41	31,830	-0.13%	大賣/
2021/06/18	8	32.19	42.2	32.63	33.00	-34.2	31,713	-0.11%
2021/06/17	148	29.31	33	29.52	30.00	115	31,502	0.37%	大買/鉅額交易
2021/06/16	55	29.30	66	29.05	28.50	-11	30,980	-0.04%
2021/06/15	50	28.75	30	28.77	29.45	20	30,498	0.07%
2021/06/11	22	27.31	45	27.49	27.25	-23	29,919	-0.08%
2021/06/09	8	26.09	30	26.10	26.20	-22	31,097	-0.07%
2021/06/08	95	27.35	43	27.08	26.80	52	30,947	0.17%
2021/06/07	23	26.22	5	26.64	26.20	18	30,768	0.06%
2021/06/04	7	27.95	10	28.32	27.20	-3	30,468	-0.01%
2021/06/03	21	28.76	9	28.79	28.75	12	30,316	0.04%
2021/06/02	76	28.33	205	28.79	28.75	-129	30,021	-0.43%	大賣/鉅額交易
2021/06/01	15	26.54	43.1	26.82	27.60	-28.1	29,193	-0.10%
2021/05/31	40	26.58	34	26.88	26.20	6	28,839	0.02%
2021/05/28	65	26.14	33	26.45	26.50	32	28,437	0.11%
2021/05/27	108	26.16	7	26.29	25.70	101	28,111	0.36%	大買/鉅額交易
2021/05/26	15	26.29	37	26.13	26.05	-22	27,653	-0.08%
2021/05/25	94	26.31	24.4	25.17	26.20	69.6	27,292	0.25%
2021/05/24	25	26.72	26.3	26.44	26.75	-1.3	26,502	0.00%
2021/05/21	35	24.29	34	24.79	25.10	1	25,387	0.00%
2021/05/20	6	23.95	2	23.65	23.45	4	24,952	0.02%
2021/05/19	3	24.25	8.3	24.56	24.65	-5.3	25,004	-0.02%
2021/05/18	105	22.42	113	22.85	23.55	-8	24,640	-0.03%	大買/大賣/
2021/05/17	11	21.11	8	21.90	21.45	3	24,438	0.01%
2021/05/14	17	24.48	60	24.67	23.30	-43	23,925	-0.18%
2021/05/13	33	26.03	39	25.86	25.85	-6	23,349	-0.03%
2021/05/12	10	29.37	8	30.47	28.70	2	22,988	0.01%
2021/05/11	42	33.47	23	33.71	31.85	19	22,719	0.08%
2021/05/10	8	33.43	2	34.40	35.00	6	21,623	0.03%
2021/05/07	1	31.10	13	31.87	33.10	-12	21,216	-0.06%
2021/05/06	5	30.38	6	31.28	30.10	-1	20,974	0.00%
2021/05/05	4	29.89	14	30.54	30.05	-10	20,872	-0.05%
2021/05/04	10	30.16	1	30.00	29.95	9	20,732	0.04%
2021/05/03	6	33.63	11.1	34.29	33.25	-5.1	20,590	-0.02%
2021/04/29	6	32.08	18	32.02	32.50	-12	20,313	-0.06%
2021/04/28	27.3	31.89	0	0.00	31.85	27.3	20,265	0.13%
2021/04/27	5.8	33.65	2	33.45	33.20	3.8	20,165	0.02%
2021/04/26	9	32.02	32	33.03	33.50	-23	19,984	-0.12%
2021/04/23	49	31.63	38.1	31.46	31.20	10.9	19,692	0.06%
2021/04/22	106	32.55	66	32.60	33.00	40	18,534	0.22%	大買/
2021/04/21	88	30.33	87.4	30.60	31.25	0.6	17,455	0.00%
2021/04/20	94	28.16	57	28.34	28.45	37	16,089	0.23%
2021/04/19	23	25.13	12.2	25.65	25.90	10.9	14,151	0.08%
2021/04/16	11	23.16	8	22.85	23.55	3	13,651	0.02%
2021/04/15	1	21.85	3	22.05	21.95	-2	13,176	-0.02%
2021/04/14	6	21.93	8	21.83	21.75	-2	13,512	-0.01%
2021/04/13	2	22.40	4	22.25	21.65	-2	13,634	-0.01%
2021/04/12	0	0.00	3	21.68	21.50	-3	13,664	-0.02%
2021/04/09	2	21.48	20	21.30	21.20	-18	14,108	-0.13%
2021/04/08	0	0.00	8	21.86	21.85	-8	14,351	-0.06%
2021/04/07	1	21.85	0	0.00	21.85	1	14,772	0.01%
2021/03/31	0	0.00	31	21.65	21.90	-31	17,566	-0.18%
2021/03/30	2	21.18	0	0.00	21.15	2	17,631	0.01%
2021/03/29	0	0.00	13	21.58	21.50	-13	18,039	-0.07%
2021/03/26	30	21.30	2	21.10	21.30	28	19,605	0.14%
2021/03/24	1	21.50	2	21.38	21.25	-1	21,196	0.00%
2021/03/23	7	22.02	42	22.48	21.80	-35	21,080	-0.17%
2021/03/22	14	23.34	16.2	23.17	23.00	-2.2	20,831	-0.01%
2021/03/19	48	23.02	45	22.88	22.50	3	20,375	0.01%
2021/03/18	33	22.66	36	22.54	22.55	-3	20,022	-0.01%
2021/03/17	0	22.15	24	21.84	21.85	-24	19,727	-0.12%
2021/03/16	63	22.82	58	22.31	22.60	5	19,870	0.03%
2021/03/15	258	21.01	296.2	21.42	22.00	-38.2	19,908	-0.19%	大買/大賣/
2021/03/12	2	20.00	3	20.00	20.00	-1	19,489	-0.01%
2021/03/11	25	20.35	11	20.50	19.95	14	19,577	0.07%
2021/03/10	20	19.95	0	0.00	19.95	20	19,392	0.10%
2021/03/09	1	19.85	1	19.95	19.95	0	19,393	0.00%
2021/03/03	0	0.00	4	19.76	20.00	-4	19,161	-0.02%
2021/02/26	32	19.74	0	0.00	20.00	32	19,310	0.17%
2021/02/25	2	20.00	2	19.98	20.00	0	19,285	0.00%
2021/02/24	0	0.00	13	19.68	19.50	-13	19,241	-0.07%
2021/02/23	0	0.00	10	20.30	20.05	-10	19,172	-0.05%
2021/02/22	4	20.26	2	20.30	20.25	2	19,128	0.01%
2021/02/19	46	19.91	18	19.94	20.00	28	18,983	0.15%
2021/02/17	12	17.38	1	17.60	18.00	11	18,364	0.06%
2021/02/05	0	0.00	20	17.40	17.35	-20	18,366	-0.11%
2021/02/02	1	18.25	2	18.00	17.90	-1	18,517	-0.01%
2021/01/29	0	0.00	8	18.23	17.60	-8	18,405	-0.04%
2021/01/27	0	0.00	1	18.65	18.60	-1	18,255	-0.01%
2021/01/26	0	0.00	2	18.75	18.75	-2	18,212	-0.01%
2021/01/22	0	0.00	0.3	18.95	18.95	-0.3	18,049	0.00%
2021/01/21	12	18.63	12	18.26	18.25	0	17,920	0.00%
2021/01/20	6	18.88	1	18.25	18.05	5	17,762	0.03%
2021/01/19	1	19.60	1	19.70	19.30	0	17,600	0.00%
2021/01/18	0	0.00	2	18.70	19.55	-2	17,527	-0.01%
2021/01/15	18	19.76	11	19.65	19.80	7	17,371	0.04%
2021/01/14	3	21.40	18	20.99	20.95	-15	17,105	-0.09%
2021/01/13	3	20.60	1	21.05	20.60	2	16,799	0.01%
2021/01/12	9	20.55	24	20.50	20.60	-15	16,661	-0.09%
2021/01/11	4	21.69	15	21.46	21.75	-11	16,399	-0.07%
2021/01/08	11	20.46	7	20.51	20.60	4	16,071	0.02%
2021/01/07	10	20.40	6	19.99	20.65	4	15,843	0.03%
2021/01/06	10	21.52	34	22.09	21.10	-24	15,420	-0.16%
2021/01/05	28	22.80	2	22.85	22.85	26	14,979	0.17%
2021/01/04	10	23.27	7	23.29	23.35	3	14,715	0.02%
2020/12/31	14	22.51	12	22.84	22.70	2	14,154	0.01%
2020/12/30	42	22.70	13.4	22.44	22.50	28.6	13,819	0.21%
2020/12/29	90.4	24.16	39	24.18	23.40	51.4	13,373	0.38%
2020/12/28	29	22.43	46.2	22.44	22.95	-17.2	11,946	-0.14%
2020/12/25	30	20.93	84.4	20.73	20.90	-54.4	11,038	-0.49%
2020/12/24	72	19.83	69	20.10	19.80	3	10,507	0.03%
2020/12/23	72.1	19.83	30.1	19.76	20.00	42	10,363	0.41%
2020/12/22	146.3	21.22	146.7	20.88	19.80	-0.4	9,933	0.00%	大買/大賣/
2020/12/21	86	19.70	89	19.92	20.45	-3	8,294	-0.04%
2020/12/18	104	18.33	93	18.30	18.60	11	7,201	0.15%	大買/
2020/12/17	1	17.40	1	17.30	17.35	0	6,540	0.00%
2020/12/16	1	17.30	15	17.33	17.50	-14	6,504	-0.22%
2020/12/15	4	17.49	9	17.36	17.35	-5	6,431	-0.08%
2020/12/14	16	17.37	1	17.60	17.55	15	6,229	0.24%
2020/12/11	5	16.92	5	16.85	16.75	0	6,034	0.00%
2020/12/10	15	17.49	1	17.60	17.35	14	5,814	0.24%
2020/12/09	112	18.23	56.4	18.51	18.60	55.6	5,442	1.02%	大買/
2020/12/08	2.4	17.26	8	17.83	17.85	-5.6	4,384	-0.13%
2020/12/07	2	16.15	9	16.13	16.25	-7	4,114	-0.17%
2020/12/04	0	0.00	19	15.73	15.70	-19	3,990	-0.48%
2020/12/03	0	0.00	8	15.86	15.70	-8	4,051	-0.20%
2020/12/01	10	15.90	0	0.00	15.75	10	4,134	0.24%
2020/11/30	7.2	15.82	0	0.00	15.85	7.2	4,126	0.17%
2020/11/27	23	15.74	1	15.80	15.75	22	4,077	0.54%
2020/11/26	1	15.70	1	15.60	16.00	0	4,002	0.00%
2020/11/25	16	15.33	0	0.00	15.25	16	3,984	0.40%
2020/11/24	0	0.00	1	15.25	15.20	-1	3,900	-0.03%
2020/11/23	3	15.15	7.2	15.16	15.15	-4.2	3,966	-0.10%
2020/11/19	5	15.10	4	15.19	15.15	1	4,097	0.02%
2020/11/18	1	15.10	6	15.02	15.10	-5	4,045	-0.12%
2020/11/17	0	0.00	5	14.75	14.90	-5	3,994	-0.13%
2020/11/12	6	15.11	19	15.04	15.25	-13	3,957	-0.33%
2020/11/05	0	0.00	2	14.25	14.20	-2	3,838	-0.05%
2020/11/03	2	14.25	20	14.20	14.20	-18	3,909	-0.46%
2020/10/30	2	14.25	0	0.00	14.25	2	3,916	0.05%
2020/10/28	0	0.00	1	14.50	14.50	-1	3,892	-0.03%
2020/10/27	6	14.73	0	0.00	14.70	6	3,873	0.15%
2020/10/26	5	14.95	0	0.00	14.90	5	3,868	0.13%
2020/10/23	0	0.00	2	14.65	14.70	-2	3,832	-0.05%
2020/10/22	13	14.34	0	0.00	14.70	13	3,813	0.34%
2020/10/20	3	14.25	3	14.30	14.35	0	3,769	0.00%
2020/10/16	1	14.35	0	0.00	14.30	1	3,758	0.03%
2020/10/15	1	14.35	40	14.45	14.50	-39	3,723	-1.05%
2020/10/14	1	14.55	0	0.00	14.60	1	3,707	0.03%
2020/10/13	0	0.00	31	14.74	14.85	-31	3,684	-0.84%
2020/10/12	1	14.75	0	0.00	14.60	1	3,660	0.03%
2020/10/08	0	0.00	10	15.35	15.15	-10	3,595	-0.28%
2020/10/07	20	15.74	38	15.56	15.40	-18	3,535	-0.51%
2020/10/06	0	0.00	22	15.69	15.65	-22	3,463	-0.64%
2020/10/05	0.1	15.95	30	15.52	15.95	-29.9	3,387	-0.88%
2020/09/30	0	0.00	24	15.19	15.20	-24	3,244	-0.74%
2020/09/29	40	15.55	68	15.22	15.25	-28	3,255	-0.86%
2020/09/28	2	14.70	8	15.21	15.15	-6	3,157	-0.19%
2020/09/24	5	14.18	0	0.00	14.00	5	3,030	0.16%
2020/09/22	0	0.00	1	14.45	14.60	-1	2,976	-0.03%
2020/09/21	10	14.68	0	0.00	14.55	10	2,958	0.34%
2020/09/18	15	14.73	0	0.00	14.75	15	2,957	0.51%
2020/09/17	20	14.84	1	15.15	14.80	19	2,945	0.65%
2020/09/16	20	14.86	0	0.00	14.95	20	2,952	0.68%
2020/09/15	0	0.00	3	14.97	14.95	-3	2,959	-0.10%
2020/09/14	2	14.78	1	14.90	14.95	1	3,089	0.03%
2020/09/11	13	14.84	4	14.75	14.55	9	3,156	0.29%
2020/09/10	5	15.10	8	15.18	14.95	-3	3,094	-0.10%
2020/09/09	11	15.21	1	15.20	15.40	10	3,004	0.33%
2020/09/08	38.1	15.34	0	0.00	15.30	38.1	2,964	1.29%
2020/09/07	26	15.41	0	0.00	15.60	26	2,894	0.90%
2020/09/04	5	15.15	0	0.00	15.25	5	2,783	0.18%
2020/09/02	18	15.43	0	0.00	15.30	18	2,782	0.65%
2020/09/01	6.1	15.48	0	0.00	15.55	6.1	2,750	0.22%
2020/08/31	13	15.92	11	15.88	15.95	2	2,710	0.07%
2020/08/28	10	15.48	0	0.00	15.45	10	2,505	0.40%
2020/08/27	14	15.75	5	16.00	15.55	9	2,475	0.36%
2020/08/26	27	15.54	1	15.65	16.25	26	2,362	1.10%
2020/08/25	0	0.00	2	15.33	15.40	-2	2,189	-0.09%
2020/08/21	1	14.80	0	0.00	14.85	1	2,140	0.05%
2020/08/20	1	15.35	0	0.00	14.60	1	2,134	0.05%
2020/08/17	0	0.00	1	15.40	15.55	-1	2,034	-0.05%
2020/08/14	2	15.38	0	0.00	15.35	2	1,982	0.10%
2020/08/11	0	0.00	20	15.00	14.60	-20	1,880	-1.06%
2020/07/31	20	13.90	0	0.00	14.30	20	1,860	1.07%
2020/07/23	1	14.20	0	0.00	14.25	1	1,953	0.05%
2020/07/16	1	14.50	0	0.00	14.45	1	2,285	0.04%
2020/07/14	6	14.67	0	0.00	14.50	6	2,312	0.26%
2020/07/10	9	14.63	0	0.00	14.70	9	2,365	0.38%
2020/07/09	2	14.95	0	0.00	14.95	2	2,360	0.08%
2020/07/08	1	15.30	0	0.00	15.30	1	2,336	0.04%
2020/07/06	0	0.00	3	15.65	15.70	-3	2,280	-0.13%
2020/07/03	2	15.65	0	0.00	15.60	2	2,283	0.09%
2020/06/29	1	15.05	0	0.00	15.05	1	2,377	0.04%
2020/06/23	0.1	15.15	0	0.00	15.15	0.1	2,410	0.00%
2020/06/19	3	15.85	0	0.00	15.50	3	2,397	0.13%
2020/06/18	0	0.00	10	15.36	15.55	-10	2,268	-0.44%
2020/05/25	1	13.90	0	0.00	14.10	1	2,314	0.04%
2020/05/15	0	0.00	1	13.70	13.60	-1	2,310	-0.04%
2020/05/14	1	13.80	0	0.00	13.85	1	2,304	0.04%
2020/05/04	2	14.38	0	0.00	14.30	2	2,269	0.09%
2020/04/30	0	0.00	68	14.80	14.80	-68	2,271	-2.99%
2020/04/29	1	14.80	0	0.00	14.95	1	2,330	0.04%
2020/04/27	9	14.76	0.1	14.75	14.70	8.9	2,335	0.38%
2020/04/23	60	14.61	0	0.00	14.60	60	2,284	2.63%
2020/04/22	1	14.00	1	14.00	14.20	0	2,242	0.00%
2020/04/09	0	0.00	6	12.40	12.25	-6	1,912	-0.31%
2020/04/08	0	0.00	6	12.25	12.10	-6	1,895	-0.32%
2020/04/07	1	12.00	0	0.00	12.10	1	1,880	0.05%
2020/03/23	0	0.00	2	9.95	9.81	-2	1,737	-0.12%
2020/03/20	5	10.00	0	0.00	10.05	5	1,743	0.29%
2020/03/19	2	9.75	0	0.00	9.47	2	1,721	0.12%
2020/03/13	0	11.85	0	0.00	11.85	0	1,578	0.00%
2020/03/10	1	12.60	0	0.00	12.90	1	1,451	0.07%
2020/03/09	0	0.00	2	12.90	12.65	-2	1,423	-0.14%
2020/03/06	0	0.00	100	13.31	13.30	-100	1,381	-7.24%
2020/03/03	1	13.40	0	0.00	13.50	1	1,383	0.07%
2020/02/19	0	0.00	10	14.15	14.15	-10	1,406	-0.71%
2020/02/18	0	0.00	21	13.75	13.85	-21	1,396	-1.50%
2020/02/13	0	0.00	2	14.20	13.70	-2	1,410	-0.14%
2020/02/11	2	13.25	0	0.00	13.40	2	1,378	0.15%
2020/02/06	4	13.55	20	13.55	13.65	-16	1,365	-1.17%
2020/02/05	1	13.25	0	0.00	13.30	1	1,375	0.07%
2020/02/03	2	13.55	3	13.75	13.50	-1	1,325	-0.08%
2020/01/30	30	15.25	1	15.10	14.85	29	1,202	2.41%
2020/01/17	3	15.85	0	0.00	15.85	3	1,180	0.25%
2020/01/15	1	15.70	1	15.85	15.85	0	1,171	0.00%
2020/01/02	2	16.80	0	0.00	16.90	2	1,392	0.14%
2019/12/27	1	16.90	0	0.00	16.80	1	1,387	0.07%
2019/12/16	3	16.55	0	0.00	16.50	3	1,452	0.21%
2019/12/10	1	16.45	0	0.00	16.35	1	1,476	0.07%
2019/12/09	2	15.68	0	0.00	15.70	2	1,486	0.13%
2019/11/18	2	15.63	0	0.00	15.55	2	1,904	0.11%
2019/11/13	1	15.70	0	0.00	15.65	1	1,948	0.05%
2019/11/11	3	15.87	30	15.83	15.90	-27	1,962	-1.38%
2019/11/08	1	16.10	0	0.00	16.15	1	1,961	0.05%
2019/11/06	2	16.25	0	0.00	16.40	2	1,973	0.10%
2019/11/04	1	16.10	3	16.35	16.20	-2	1,991	-0.10%
2019/11/01	1	16.40	0	0.00	16.35	1	1,986	0.05%
2019/10/18	0	0.00	1	16.80	16.80	-1	2,316	-0.04%
2019/10/16	10	17.30	0	0.00	17.40	10	2,331	0.43%
2019/10/15	2	17.55	11	17.94	17.40	-9	2,307	-0.39%
2019/10/14	50	17.55	5	17.85	17.75	45	2,267	1.98%
2019/10/02	0	0.00	10	16.45	16.45	-10	2,104	-0.48%
2019/09/26	10	16.20	0	0.00	16.35	10	2,032	0.49%
2019/09/25	0	0.00	10	16.35	16.50	-10	2,028	-0.49%
2019/09/24	10	16.20	0	0.00	16.25	10	2,018	0.50%
2019/09/20	0	0.00	2	16.60	16.60	-2	1,992	-0.10%
2019/09/19	0	0.00	4	17.30	17.20	-4	1,968	-0.20%
2019/09/17	0	0.00	1	17.30	17.30	-1	1,937	-0.05%
2019/09/05	2	17.50	0	0.00	17.30	2	1,690	0.12%
2019/09/04	2	17.40	0	0.00	17.30	2	1,639	0.12%
2019/09/03	0	0.00	10	17.50	17.25	-10	1,598	-0.63%
2019/09/02	52	16.90	0	0.00	17.10	52	1,540	3.38%
2019/08/29	18	16.23	0	0.00	16.50	18	1,452	1.24%
2019/08/28	10	16.05	0	0.00	15.95	10	1,391	0.72%
2019/08/20	20	16.10	0	0.00	16.10	20	1,306	1.53%
2019/07/30	0	0.00	1	17.00	17.00	-1	1,261	-0.08%
2019/07/26	0	0.00	5	17.30	17.10	-5	1,265	-0.39%
2019/07/23	0	0.00	4	17.85	17.95	-4	1,123	-0.36%
2019/07/18	0	0.00	5	17.40	17.30	-5	1,050	-0.48%
2019/07/17	0	0.00	10	17.10	17.00	-10	1,007	-0.99%
2019/07/16	0	0.00	15	17.01	16.95	-15	1,011	-1.48%
2019/06/17	0	0.00	1	15.45	15.45	-1	1,117	-0.09%
2019/05/28	5	15.50	0	0.00	15.50	5	1,163	0.43%
2019/05/16	1	15.60	0	0.00	15.65	1	1,153	0.09%
2019/05/07	0	0.00	1	17.30	17.20	-1	1,050	-0.10%
2019/05/06	2	16.95	0	0.00	16.95	2	1,043	0.19%
2019/05/02	0	0.00	2	17.45	17.40	-2	998	-0.20%
2019/04/29	0	0.00	1	16.85	16.85	-1	978	-0.10%
2019/04/25	1	17.60	0	0.00	17.45	1	981	0.10%
2019/04/19	2	17.05	0	0.00	17.05	2	896	0.22%
2019/04/18	0	0.00	1	17.05	17.10	-1	835	-0.12%
2019/04/11	1	16.20	1	16.05	16.20	0	747	0.00%
2019/04/10	3	15.97	0	0.00	16.00	3	735	0.41%
2019/04/02	0	0.00	1	15.70	15.70	-1	772	-0.13%
2019/03/15	0	15.85	0	0.00	15.85	0	923	0.00%
2019/03/13	0	0.00	2	16.00	15.95	-2	952	-0.21%
2019/01/21	0	15.55	0	0.00	15.65	0	1,283	0.00%
2019/01/16	7	15.62	0	0.00	15.50	7	1,425	0.49%
2019/01/07	1	15.95	0	0.00	16.10	1	1,993	0.05%
2018/12/18	1	16.50	0	0.00	16.35	1	2,742	0.04%
2018/12/05	0	0.00	1	15.95	16.20	-1	2,718	-0.04%
2018/11/27	3	16.00	0	0.00	15.90	3	2,715	0.11%
2018/11/26	0	0.00	5	15.60	15.50	-5	2,700	-0.19%
2018/11/23	5	15.30	0	0.00	15.25	5	2,695	0.19%
2018/11/22	0	0.00	50	15.40	15.40	-50	2,705	-1.85%
2018/11/21	5	15.40	5	15.50	15.50	0	2,708	0.00%
2018/11/20	2	15.50	5	15.60	15.60	-3	2,707	-0.11%
2018/11/19	0	0.00	5	15.60	15.55	-5	2,713	-0.18%
2018/11/16	0	0.00	5	15.25	15.30	-5	2,727	-0.18%
2018/11/15	5	15.05	0	0.00	15.15	5	2,733	0.18%
2018/11/09	4	15.20	0	0.00	15.10	4	2,785	0.14%
2018/11/07	26	15.43	0	0.00	15.40	26	2,888	0.90%
2018/11/06	0	0.00	5	15.60	15.40	-5	2,973	-0.17%
2018/11/05	0	0.00	5	15.60	15.40	-5	3,023	-0.17%
2018/11/02	10	15.20	2	15.40	15.50	8	3,048	0.26%
2018/11/01	20	15.48	10	15.40	15.40	10	3,083	0.32%
2018/10/31	22	15.46	0	0.00	15.95	22	3,169	0.69%
2018/10/26	0	0.00	1	15.40	15.05	-1	3,331	-0.03%
2018/10/25	1	15.55	0	0.00	15.25	1	3,303	0.03%
2018/10/16	0	0.00	2	17.35	17.15	-2	3,159	-0.06%
2018/10/15	2	18.03	1	17.85	18.05	1	3,026	0.03%
2018/10/12	4	18.21	3	17.70	17.65	1	2,807	0.04%
2018/10/11	5	16.90	8	17.31	18.00	-3	2,612	-0.11%
2018/10/09	1	17.10	7	17.10	17.60	-6	2,327	-0.26%
2018/10/08	0	0.00	3	16.05	16.30	-3	2,130	-0.14%
2018/10/05	0	0.00	3	15.27	15.30	-3	2,080	-0.14%
2018/09/12	2	15.10	0	0.00	15.10	2	2,020	0.10%
2018/09/11	6	15.36	0	0.00	15.45	6	2,002	0.30%
2018/08/20	0	0.00	1	16.50	16.55	-1	1,825	-0.05%
2018/08/15	0	0.00	2	16.10	16.35	-2	1,733	-0.12%
2018/08/10	1	17.35	0	0.00	17.50	1	1,526	0.07%
2018/08/08	0	0.00	31	18.10	18.20	-31	1,465	-2.12%
2018/08/07	4	18.33	5	18.11	18.00	-1	1,414	-0.07%
2018/08/06	1	17.75	3	18.00	17.90	-2	1,255	-0.16%
2018/08/03	4	17.24	0	0.00	17.30	4	1,134	0.35%
2018/08/02	0	0.00	2	16.83	17.00	-2	1,092	-0.18%
2018/07/27	1	16.05	0	0.00	15.95	1	964	0.10%
2018/07/25	7	15.96	0	0.00	16.20	7	879	0.80%
2018/07/24	0	0.00	1	16.30	16.40	-1	835	-0.12%
2018/07/16	0	0.00	1	15.30	15.30	-1	831	-0.12%
2018/07/13	1	14.95	0	0.00	15.05	1	841	0.12%
2018/07/04	1	15.50	1	15.50	15.55	0	912	0.00%
2018/07/03	4	15.35	0	0.00	15.30	4	909	0.44%
2018/06/26	2	15.95	1	15.95	16.00	1	842	0.12%
2018/06/22	1	16.20	0	0.00	16.20	1	843	0.12%
2018/06/21	1	16.65	0	0.00	16.45	1	835	0.12%
2018/06/15	4	16.95	0	0.00	17.00	4	860	0.47%
2018/06/12	1	16.95	0	0.00	16.95	1	866	0.12%
2018/06/11	1	17.00	0	0.00	16.95	1	866	0.12%
2018/05/31	1	16.90	0	0.00	17.45	1	901	0.11%
2018/05/22	1	17.20	0	0.00	17.00	1	953	0.10%
2018/05/10	0	0.00	1	17.70	17.70	-1	1,011	-0.10%
2018/05/03	0	0.00	5	17.45	17.35	-5	987	-0.51%
2018/04/25	0	0.00	1	17.30	17.40	-1	1,042	-0.10%
2018/04/19	2	17.48	0	0.00	17.50	2	1,115	0.18%
2018/04/10	2	17.75	0	0.00	17.70	2	1,153	0.17%
2018/04/03	20	17.65	10	17.60	17.70	10	1,174	0.85%
2018/03/31	0	18.30	0	0.00	17.80	0	1,162	0.00%
2018/03/29	0	17.80	0	0.00	17.75	0	1,164	0.00%
2018/03/28	2	17.60	0	0.00	17.65	2	1,155	0.17%
2018/03/23	1	17.75	0	0.00	17.75	1	1,155	0.09%
2018/03/22	3	18.15	0	0.00	18.05	3	1,140	0.26%
2018/03/19	0	18.60	0	0.00	18.40	0	1,112	0.00%
2018/03/09	0	18.60	0	0.00	18.60	0	1,090	0.00%
2018/03/07	10	18.43	0	0.00	18.35	10	1,194	0.84%
2018/03/06	5	18.60	0	0.00	18.60	5	1,195	0.42%
2018/02/06	1	18.60	0	0.00	18.55	1	1,168	0.09%
2018/01/23	1	20.05	0	0.00	20.10	1	1,157	0.09%
2018/01/22	3	20.40	0	0.00	20.20	3	1,136	0.26%
2018/01/18	2	20.48	0	0.00	20.50	2	1,103	0.18%
2018/01/04	1	21.15	0	0.00	21.10	1	981	0.10%