新興 (2605)-福勝券商分點個股進出

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
25.65
漲跌
▲0.65
漲幅
+2.60%
成交量
3,003張
產業
上市航運類股
778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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/12/13	0	0.00	2	25.85	25.60	-2	8,262	-0.02%
2024/12/12	10	26.05	2	25.90	25.90	8	8,237	0.10%
2024/12/11	4	26.46	1	26.35	26.05	3	8,220	0.04%
2024/12/10	5	26.62	0	0.00	26.60	5	8,177	0.06%
2024/12/09	1	27.20	13	27.01	27.00	-12	8,153	-0.15%
2024/12/06	0	0.00	11	26.58	26.55	-11	8,043	-0.14%
2024/12/05	101	26.35	0	0.00	26.25	101	8,012	1.26%	大買/鉅額交易
2024/12/04	116	26.30	0	0.00	26.30	116	8,026	1.45%	大買/鉅額交易
2024/12/03	1	26.50	21	26.58	26.70	-20	8,044	-0.25%
2024/12/02	3	26.50	0	0.00	26.25	3	8,007	0.04%
2024/11/29	2	26.45	10	26.45	26.35	-8	7,986	-0.10%
2024/11/28	0	0.00	1	26.60	26.20	-1	8,010	-0.01%
2024/11/27	29	26.94	36	26.50	26.45	-7	7,956	-0.09%
2024/11/26	21	27.42	0	0.00	27.30	21	7,818	0.27%
2024/11/25	24	27.47	0	0.00	27.40	24	7,815	0.31%
2024/11/22	12	27.77	0	0.00	27.70	12	7,896	0.15%
2024/11/21	13	28.45	1	28.50	28.20	12	7,825	0.15%
2024/11/20	8	28.65	0	0.00	28.10	8	7,746	0.10%
2024/11/19	0	0.00	3	28.73	28.65	-3	7,637	-0.04%
2024/11/18	11	28.48	12	28.43	28.20	-1	7,517	-0.01%
2024/11/15	23	28.58	25	28.72	28.60	-2	7,431	-0.03%
2024/11/14	13	28.45	22	28.01	27.90	-9	7,267	-0.12%
2024/11/13	14	28.36	6	28.31	28.25	8	7,201	0.11%
2024/11/12	2	27.10	3	28.50	28.05	-1	7,056	-0.01%
2024/11/11	21	27.60	5	27.53	27.35	16	6,785	0.24%
2024/11/08	4	26.83	3	27.40	26.85	1	6,719	0.01%
2024/11/07	0	0.00	1	27.10	27.10	-1	6,699	-0.01%
2024/11/06	0	0.00	5	27.01	27.00	-5	6,695	-0.07%
2024/11/04	1	26.40	0	0.00	26.25	1	6,747	0.01%
2024/11/01	1	26.75	11	26.33	26.65	-10	6,779	-0.15%
2024/10/30	2	26.20	20	26.33	26.05	-18	6,762	-0.27%
2024/10/29	0	0.00	22	26.20	26.05	-22	6,766	-0.33%
2024/10/28	1	26.40	10	26.90	26.35	-9	6,732	-0.13%
2024/10/24	12	26.58	0	0.00	26.50	12	6,729	0.18%
2024/10/23	1	26.80	0	0.00	26.75	1	6,708	0.01%
2024/10/22	2	26.95	0	0.00	26.95	2	6,713	0.03%
2024/10/21	0	0.00	45	27.27	27.40	-45	6,717	-0.67%
2024/10/18	0	0.00	25	27.14	26.85	-25	6,744	-0.37%
2024/10/17	10	27.25	0	0.00	27.05	10	6,749	0.15%
2024/10/16	0	0.00	2	26.70	27.00	-2	6,755	-0.03%
2024/10/15	2	26.75	0	0.00	26.75	2	6,748	0.03%
2024/10/09	16	27.60	26	27.75	27.35	-10	6,758	-0.15%
2024/10/08	21	28.16	0	0.00	28.05	21	6,754	0.31%
2024/10/07	46	28.38	20	28.53	28.60	26	6,748	0.39%
2024/10/04	74	28.65	84	28.87	28.80	-10	6,879	-0.15%
2024/10/01	28	29.56	21	30.33	29.60	7	6,650	0.11%
2024/09/30	102	30.34	22	30.26	29.90	80	6,457	1.24%	大買/
2024/09/27	251	29.27	246	29.59	30.15	5	5,422	0.09%	大買/大賣/
2024/09/26	8	27.55	2	27.70	27.45	6	4,949	0.12%
2024/09/25	1	27.30	5	27.05	27.45	-4	4,867	-0.08%
2024/09/24	5	26.69	3	26.92	26.75	2	4,826	0.04%
2024/09/23	1	26.00	10	26.00	25.90	-9	4,874	-0.18%
2024/09/20	10	26.10	0	0.00	25.60	10	4,922	0.20%
2024/09/19	5	25.50	0	0.00	25.65	5	4,976	0.10%
2024/09/18	0	0.00	5	25.90	25.60	-5	5,021	-0.10%
2024/09/13	3	25.25	0	0.00	25.60	3	5,173	0.06%
2024/09/11	5	25.45	28	25.32	25.30	-23	5,317	-0.43%
2024/09/04	3	25.75	0	0.00	25.60	3	6,964	0.04%
2024/09/02	7	27.30	1	27.60	27.00	6	7,495	0.08%
2024/08/30	6	27.88	0	0.00	27.80	6	8,024	0.07%
2024/08/29	1	27.05	0	0.00	27.20	1	8,147	0.01%
2024/08/27	1	27.15	20	27.20	27.40	-19	9,207	-0.21%
2024/08/26	20	27.90	9	28.08	27.50	11	9,945	0.11%
2024/08/16	0	0.00	1	26.90	26.90	-1	12,754	-0.01%
2024/08/15	0	0.00	1	26.95	27.00	-1	12,836	-0.01%
2024/08/13	1	26.15	0	0.00	26.35	1	13,272	0.01%
2024/08/12	1	26.30	1	26.30	26.30	0	13,623	0.00%
2024/08/08	1	25.95	0	0.00	25.45	1	15,265	0.01%
2024/08/06	1	25.00	0	0.00	24.90	1	16,979	0.01%
2024/08/05	0	0.00	10	24.90	24.60	-10	17,325	-0.06%
2024/08/01	0	0.00	8	27.35	27.50	-8	18,686	-0.04%
2024/07/29	1	26.05	0	0.00	25.80	1	18,797	0.01%
2024/07/26	2	26.25	0	0.00	26.40	2	18,869	0.01%
2024/07/19	22	26.55	0	0.00	26.50	22	19,319	0.11%
2024/07/17	2	26.95	10	27.10	26.90	-8	19,396	-0.04%
2024/07/15	2	27.18	0	0.00	27.10	2	20,528	0.01%
2024/07/11	1	28.00	4	27.66	27.55	-3	20,516	-0.01%
2024/07/10	3	27.67	0	0.00	27.75	3	20,585	0.01%
2024/07/09	5	28.02	0	0.00	28.20	5	20,648	0.02%
2024/07/08	3	28.63	1	29.10	28.40	2	20,804	0.01%
2024/07/05	2	30.70	2	30.85	30.80	0	20,845	0.00%
2024/07/04	2	31.33	3	31.57	31.30	-1	20,811	0.00%
2024/07/03	3	31.80	1	32.00	32.35	2	20,741	0.01%
2024/07/02	5	31.46	2	31.48	31.70	3	20,513	0.01%
2024/07/01	2	30.60	6	30.60	30.15	-4	20,186	-0.02%
2024/06/27	0.5	31.50	13	31.20	31.45	-12.5	19,994	-0.06%
2024/06/26	1	30.60	2	30.50	30.55	-1	19,832	-0.01%
2024/06/25	0	0.00	2	30.55	31.05	-2	19,794	-0.01%
2024/06/21	0	0.00	2	30.65	30.65	-2	19,734	-0.01%
2024/06/20	0	0.00	10	30.00	30.35	-10	19,652	-0.05%
2024/06/19	21	30.10	2	30.30	29.85	19	19,631	0.10%
2024/06/17	0	0.00	1	30.30	30.45	-1	19,561	-0.01%
2024/06/14	8	30.98	2	30.75	30.80	6	19,588	0.03%
2024/06/13	0	0.00	7	30.99	31.10	-7	19,422	-0.04%
2024/06/12	23	30.13	6	30.20	30.00	17	19,276	0.09%
2024/06/11	8	32.12	14	34.18	31.65	-6	18,932	-0.03%
2024/06/07	10	31.76	1	32.00	31.60	9	18,165	0.05%
2024/06/06	11	32.07	0	0.00	31.85	11	18,010	0.06%
2024/06/05	26	32.34	5	32.28	32.10	21	17,725	0.12%
2024/06/04	2	31.13	2	31.40	31.05	0	17,295	0.00%
2024/06/03	2.5	32.76	19	31.94	31.95	-16.5	17,224	-0.10%
2024/05/31	54	33.51	46	32.93	32.70	8	17,018	0.05%
2024/05/30	10	33.09	10	33.15	33.15	0	16,598	0.00%
2024/05/29	34	33.23	47	34.16	32.80	-13	15,990	-0.08%
2024/05/28	17	31.54	63	31.77	32.20	-46	14,362	-0.32%
2024/05/27	29	29.32	27	29.16	29.30	2	14,079	0.01%
2024/05/24	0	0.00	2	28.55	28.60	-2	13,993	-0.01%
2024/05/23	3	28.20	1	28.10	28.00	2	14,075	0.01%
2024/05/22	6	28.26	7	28.74	28.95	-1	14,147	-0.01%
2024/05/21	2	28.28	0	0.00	28.10	2	14,300	0.01%
2024/05/20	5	29.01	9	28.57	28.85	-4	14,832	-0.03%
2024/05/17	15	29.28	3	29.25	28.70	12	14,935	0.08%
2024/05/16	6	29.07	8	29.19	29.50	-2	14,772	-0.01%
2024/05/15	14	28.38	3	28.85	28.45	11	14,505	0.08%
2024/05/14	36	28.89	58	29.49	29.40	-22	14,149	-0.16%
2024/05/13	54	28.77	67	28.79	28.20	-13	12,900	-0.10%
2024/05/10	18	26.67	17	27.54	27.45	1	11,775	0.01%
2024/05/09	36	27.06	8	27.05	26.85	28	11,194	0.25%
2024/05/08	20	26.71	33	27.25	26.60	-13	10,816	-0.12%
2024/05/07	6	26.16	5	26.25	26.15	1	9,512	0.01%
2024/05/06	0	0.00	5	25.90	25.40	-5	9,398	-0.05%
2024/05/03	5	26.09	0	0.00	25.95	5	9,329	0.05%
2024/05/02	5	25.70	11	25.82	25.70	-6	9,303	-0.06%
2024/04/30	10	25.80	5	26.25	26.00	5	9,313	0.05%
2024/04/29	16	26.76	9	26.87	26.55	7	9,260	0.08%
2024/04/26	32	26.62	2	26.55	26.60	30	9,017	0.33%
2024/04/25	0	0.00	1	25.90	25.70	-1	8,833	-0.01%
2024/04/24	0	0.00	14	25.60	26.15	-14	8,851	-0.16%
2024/04/23	1	25.85	20	25.96	25.90	-19	8,843	-0.21%
2024/04/22	2	26.50	2	27.20	26.00	0	8,812	0.00%
2024/04/19	15	26.53	17	26.81	26.60	-2	8,358	-0.02%
2024/04/18	0	0.00	1	25.15	25.15	-1	7,740	-0.01%
2024/04/17	1	25.50	0	0.00	25.30	1	7,806	0.01%
2024/04/16	7	26.18	30	25.40	25.25	-23	7,912	-0.29%
2024/04/15	47	26.45	12	26.43	26.40	35	8,024	0.44%
2024/04/12	8	26.18	8	26.44	26.35	0	8,064	0.00%
2024/04/11	25	26.01	5	26.05	26.10	20	8,264	0.24%
2024/04/10	2	25.05	0	0.00	24.95	2	8,698	0.02%
2024/04/09	13	25.00	8	25.02	24.95	5	8,859	0.06%
2024/04/08	0	0.00	5	23.95	24.10	-5	8,969	-0.06%
2024/03/29	3	24.12	0	0.00	24.05	3	9,291	0.03%
2024/03/26	7	24.44	0	0.00	24.40	7	9,921	0.07%
2024/03/25	0	0.00	1	25.00	25.15	-1	10,016	-0.01%
2024/03/22	10	24.65	0	0.00	25.10	10	10,281	0.10%
2024/03/20	3	25.43	1	25.50	25.10	2	10,917	0.02%
2024/03/19	3	25.30	6	25.65	25.70	-3	11,173	-0.03%
2024/03/18	5	24.64	1	24.40	24.70	4	11,585	0.03%
2024/03/13	1	25.35	10	25.40	25.35	-9	14,522	-0.06%
2024/03/12	0	0.00	72	26.06	25.95	-72	15,324	-0.47%
2024/03/11	3	26.40	0	0.00	26.35	3	17,041	0.02%
2024/03/08	3	25.62	6	25.48	25.35	-3	19,216	-0.02%
2024/03/07	2	25.75	0	0.00	25.50	2	19,921	0.01%
2024/03/06	7	27.20	0	0.00	26.35	7	20,398	0.03%
2024/03/05	78	27.56	0	0.00	27.15	78	20,507	0.38%
2024/03/04	0	0.00	1	27.05	27.00	-1	20,436	0.00%
2024/02/27	0	0.00	1	27.15	27.05	-1	20,683	0.00%
2024/02/26	2	27.80	4	27.60	27.40	-2	20,529	-0.01%
2024/02/23	0	0.00	2	27.23	27.25	-2	20,350	-0.01%
2024/02/22	3	27.60	3	27.73	27.10	0	20,186	0.00%
2024/02/21	0	0.00	9	27.98	27.50	-9	19,912	-0.05%
2024/02/20	0	0.00	12	26.52	26.60	-12	19,353	-0.06%
2024/02/19	0	0.00	26	24.96	25.80	-26	19,125	-0.14%
2024/02/16	2	24.55	3	24.45	24.65	-1	18,996	-0.01%
2024/02/15	0	0.00	13	23.79	24.05	-13	18,938	-0.07%
2024/02/05	1	22.50	0	0.00	22.65	1	18,889	0.01%
2024/02/02	9	22.94	20	22.91	22.85	-11	18,942	-0.06%
2024/02/01	20	23.25	2	23.10	23.45	18	18,981	0.09%
2024/01/31	2	23.20	4	22.85	22.90	-2	18,979	-0.01%
2024/01/29	0	0.00	2	23.55	23.70	-2	18,970	-0.01%
2024/01/26	2	23.40	0	0.00	23.15	2	18,972	0.01%
2024/01/23	1	23.75	0	0.00	23.50	1	19,036	0.01%
2024/01/17	3	23.52	4	23.41	23.40	-1	19,114	-0.01%
2024/01/16	9	23.88	2	23.80	23.80	7	19,150	0.04%
2024/01/15	2	24.70	1	24.50	24.50	1	19,233	0.01%
2024/01/12	2	24.55	5	24.88	24.45	-3	19,412	-0.02%
2024/01/11	7	24.49	1	24.55	24.55	6	19,744	0.03%
2024/01/10	11	24.90	3	24.77	24.70	8	19,772	0.04%
2024/01/09	8	25.87	16	25.88	25.80	-8	19,675	-0.04%
2024/01/08	2	27.08	1.4	27.02	26.95	0.6	19,526	0.00%
2024/01/05	7	26.86	15	27.09	27.60	-8	19,410	-0.04%
2024/01/04	24	27.23	24	27.24	27.30	0	19,050	0.00%
2024/01/03	2	25.90	1	26.05	26.20	1	18,525	0.01%
2024/01/02	4	25.96	1	26.35	25.60	3	18,647	0.02%
2023/12/29	2	25.40	0	0.00	25.35	2	18,537	0.01%
2023/12/28	1	25.20	1	25.25	25.20	0	18,565	0.00%
2023/12/27	1	25.80	3	25.92	25.60	-2	18,584	-0.01%
2023/12/26	8	25.79	23	25.66	25.80	-15	18,640	-0.08%
2023/12/25	9	25.55	5	25.49	25.55	4	18,655	0.02%
2023/12/22	1	26.70	0	0.00	26.70	1	18,759	0.01%
2023/12/21	3	27.15	2	27.23	27.05	1	18,665	0.01%
2023/12/20	1	26.85	0	0.00	26.80	1	18,503	0.01%
2023/12/19	1	26.50	1	26.60	26.85	0	18,498	0.00%
2023/12/18	4	28.15	3	27.83	27.55	1	18,534	0.01%
2023/12/15	1	27.30	12	27.23	27.20	-11	18,789	-0.06%
2023/12/14	5	27.63	75	27.48	27.30	-70	18,972	-0.37%
2023/12/13	17	28.11	15	27.75	27.75	2	19,259	0.01%
2023/12/12	38	28.04	34	28.09	27.90	4	19,542	0.02%
2023/12/11	25	28.43	5	28.20	27.90	20	19,459	0.10%
2023/12/08	135	28.60	40	28.92	29.30	95	18,535	0.51%	大買/
2023/12/07	31	28.29	13	28.02	28.10	18	16,888	0.11%
2023/12/06	46	28.58	53.5	28.33	28.50	-7.5	16,039	-0.05%
2023/12/05	47.5	28.45	76	28.67	28.80	-28.5	14,345	-0.20%
2023/12/04	0	0.00	8	25.31	26.20	-8	12,101	-0.07%
2023/12/01	18	23.76	15	23.90	23.85	3	11,401	0.03%
2023/11/30	2	22.83	4	22.79	22.60	-2	10,862	-0.02%
2023/11/29	4	22.08	4	21.85	22.30	0	10,612	0.00%
2023/11/28	30	22.41	3	22.72	22.30	27	10,412	0.26%
2023/11/27	1	21.25	5	22.05	21.30	-4	9,810	-0.04%
2023/11/24	5	20.65	1	20.70	20.65	4	9,572	0.04%
2023/11/22	2	20.33	0	0.00	20.30	2	9,559	0.02%
2023/11/21	0	0.00	10	20.40	20.40	-10	9,592	-0.10%
2023/11/20	3	20.42	31	20.46	20.45	-28	9,698	-0.29%
2023/11/17	41	20.70	1	20.75	20.70	40	9,992	0.40%
2023/11/15	0	0.00	1	20.15	20.15	-1	10,589	-0.01%
2023/11/13	2	20.00	0	0.00	20.15	2	10,833	0.02%
2023/11/10	2	20.38	2	20.25	20.25	0	10,784	0.00%
2023/11/09	14	20.73	0	0.00	20.55	14	10,716	0.13%
2023/11/07	2	21.80	7	21.40	21.40	-5	10,703	-0.05%
2023/11/06	2	21.85	2	21.80	21.70	0	10,692	0.00%
2023/11/03	0	0.00	2	21.80	21.70	-2	10,676	-0.02%
2023/10/31	1	21.60	0	0.00	21.60	1	10,527	0.01%
2023/10/30	0	0.00	2	21.90	22.30	-2	10,489	-0.02%
2023/10/27	4	22.16	3	22.20	22.20	1	10,461	0.01%
2023/10/26	2	22.35	0	0.00	22.25	2	10,411	0.02%
2023/10/23	3	22.92	20	22.90	22.70	-17	10,314	-0.16%
2023/10/20	10	24.10	1	23.90	23.90	9	10,141	0.09%
2023/10/19	22	23.94	17	24.37	24.45	5	9,938	0.05%
2023/10/17	0	0.00	1	23.05	22.60	-1	9,367	-0.01%
2023/10/16	3	23.45	3	23.50	23.10	0	9,312	0.00%
2023/10/13	8	23.99	5	24.22	23.75	3	9,248	0.03%
2023/10/12	7	23.49	0	0.00	23.60	7	9,136	0.08%
2023/10/11	5	23.94	1	24.05	23.85	4	9,077	0.04%
2023/10/06	2	24.20	23	24.18	24.30	-21	8,907	-0.24%
2023/10/05	0	0.00	1	23.35	23.10	-1	8,616	-0.01%
2023/10/04	1	22.80	3	22.92	22.90	-2	8,536	-0.02%
2023/10/03	0	0.00	12	22.85	22.90	-12	8,479	-0.14%
2023/10/02	3	22.85	4	22.83	22.55	-1	8,403	-0.01%
2023/09/28	6	23.91	2	23.93	23.75	4	8,239	0.05%
2023/09/27	5	24.00	5	23.77	23.60	0	8,122	0.00%
2023/09/26	2	23.40	2	23.53	23.30	0	7,747	0.00%
2023/09/25	4	23.38	3	23.37	23.70	1	7,734	0.01%
2023/09/22	0	0.00	20	22.90	22.90	-20	7,662	-0.26%
2023/09/21	3	23.28	12	23.79	23.30	-9	7,516	-0.12%
2023/09/20	44	24.48	16	24.61	23.85	28	7,195	0.39%
2023/09/19	2	24.03	11	23.97	23.85	-9	6,443	-0.14%
2023/09/18	25	24.12	0	0.00	23.70	25	6,102	0.41%
2023/09/15	3	23.62	34	23.77	24.30	-31	5,512	-0.56%
2023/09/14	12	21.89	30	21.93	22.10	-18	4,726	-0.38%
2023/09/12	0	0.00	5	20.75	20.80	-5	4,367	-0.11%
2023/09/11	22	20.49	0	0.00	20.40	22	4,361	0.50%
2023/09/08	0	0.00	11	21.20	20.85	-11	4,365	-0.25%
2023/09/06	2	21.05	12	21.04	20.95	-10	4,247	-0.24%
2023/08/29	0	0.00	5	19.65	20.00	-5	4,128	-0.12%
2023/08/25	1	19.90	0	0.00	19.80	1	4,151	0.02%
2023/08/24	4	20.30	1	20.50	20.10	3	4,108	0.07%
2023/08/23	4	20.93	3	22.00	21.25	1	4,004	0.02%
2023/08/21	6	19.89	2	19.83	19.85	4	3,431	0.12%
2023/08/18	2	20.40	8	20.73	20.95	-6	2,996	-0.20%
2023/08/17	3	19.00	3	19.05	19.05	0	2,698	0.00%
2023/08/14	3	18.27	0	0.00	18.15	3	2,692	0.11%
2023/08/11	0.2	19.15	0	0.00	19.20	0.2	2,649	0.01%
2023/08/09	1	18.80	0	0.00	18.80	1	2,630	0.04%
2023/08/04	0	0.00	2	19.15	19.15	-2	2,828	-0.07%
2023/08/01	0	0.00	10	19.05	19.20	-10	2,792	-0.36%
2023/07/31	2	19.00	2	19.03	18.80	0	2,774	0.00%
2023/07/28	1	19.60	2	19.30	19.30	-1	2,744	-0.04%
2023/07/25	5	18.39	0	0.00	18.35	5	2,664	0.19%
2023/07/24	9	18.39	0	0.00	18.35	9	2,678	0.34%
2023/07/20	0	0.00	1	19.10	19.10	-1	2,731	-0.04%
2023/07/19	6	19.06	5	18.80	18.75	1	2,738	0.04%
2023/07/18	3	18.85	0	0.00	18.80	3	2,758	0.11%
2023/07/14	0	0.00	2	19.10	19.00	-2	2,789	-0.07%
2023/07/13	7	18.84	20	18.86	18.70	-13	2,823	-0.46%
2023/07/12	2	19.10	0	0.00	19.05	2	2,822	0.07%
2023/07/11	3	19.42	0	0.00	19.40	3	2,822	0.11%
2023/07/10	1	19.60	0	0.00	19.55	1	2,869	0.03%
2023/07/06	3	20.10	0	0.00	20.10	3	2,903	0.10%
2023/07/04	0	0.00	1	20.60	20.60	-1	3,031	-0.03%
2023/07/03	0	0.00	5	20.35	20.80	-5	3,184	-0.16%
2023/06/30	5	20.60	0	0.00	20.10	5	3,158	0.16%
2023/06/28	5	20.53	3	20.55	20.55	2	3,170	0.06%
2023/06/21	4	20.90	0	0.00	20.90	4	3,397	0.12%
2023/06/16	0	0.00	1	21.70	21.60	-1	3,810	-0.03%
2023/06/09	0	0.00	5	21.50	21.60	-5	4,557	-0.11%
2023/06/08	19	22.04	9	22.11	21.75	10	4,624	0.22%
2023/06/05	5	20.85	1	20.80	20.85	4	5,025	0.08%
2023/06/02	1	20.45	0	0.00	20.40	1	5,132	0.02%
2023/05/31	2	20.75	0	0.00	20.80	2	5,852	0.03%
2023/05/30	1	21.30	0	0.00	21.05	1	6,669	0.01%
2023/05/29	6	21.45	0	0.00	21.45	6	7,857	0.08%
2023/05/26	2	21.60	5	21.65	21.40	-3	8,511	-0.04%
2023/05/19	2	22.15	0	0.00	22.10	2	8,903	0.02%
2023/05/18	3	22.33	3	22.30	22.30	0	8,931	0.00%
2023/05/15	0	0.00	3	21.70	21.90	-3	8,918	-0.03%
2023/05/12	1	21.85	6	21.75	21.95	-5	8,908	-0.06%
2023/05/11	5	22.35	3	22.30	22.05	2	8,900	0.02%
2023/05/10	14	22.41	0	0.00	22.45	14	8,826	0.16%
2023/04/27	10	22.29	2	22.25	22.15	8	8,731	0.09%
2023/04/26	12	22.33	0	0.00	22.25	12	8,721	0.14%
2023/04/20	1	23.90	0	0.00	23.80	1	8,623	0.01%
2023/04/18	5	24.75	0	0.00	24.50	5	8,575	0.06%
2023/04/17	0	0.00	2	25.25	25.25	-2	8,545	-0.02%
2023/04/14	21	25.15	0	0.00	25.20	21	8,534	0.25%
2023/04/13	1	24.80	4.1	25.20	25.10	-3.1	8,531	-0.04%
2023/04/10	0	0.00	4	25.84	25.60	-4	8,468	-0.05%
2023/04/07	1	25.90	4	25.90	25.70	-3	8,480	-0.04%
2023/04/06	4	25.43	4	25.65	25.50	0	8,432	0.00%
2023/03/31	0	0.00	4	24.70	24.75	-4	8,349	-0.05%
2023/03/29	0	0.00	5	24.37	24.45	-5	8,700	-0.06%
2023/03/28	8	25.11	12	24.55	24.35	-4	8,788	-0.05%
2023/03/27	3	24.80	31	24.51	24.90	-28	8,738	-0.32%
2023/03/24	1	23.65	2	23.95	24.00	-1	8,728	-0.01%
2023/03/23	31	23.98	0	0.00	23.75	31	8,719	0.36%
2023/03/22	2	25.18	0	0.00	24.85	2	8,581	0.02%
2023/03/21	0	0.00	4	24.86	24.75	-4	8,388	-0.05%
2023/03/20	1	24.45	1	24.60	24.45	0	8,336	0.00%
2023/03/17	11	24.95	6	24.95	24.65	5	8,284	0.06%
2023/03/16	3	25.72	5	25.25	25.10	-2	8,185	-0.02%
2023/03/15	7	25.50	9	26.36	25.90	-2	7,998	-0.03%
2023/03/14	1	24.65	4	24.30	25.00	-3	7,709	-0.04%
2023/03/13	1	24.45	0	0.00	24.60	1	7,587	0.01%
2023/03/10	0	0.00	12	25.55	25.00	-12	7,522	-0.16%
2023/03/09	0	0.00	3	25.87	25.50	-3	7,367	-0.04%
2023/03/08	3	25.68	8	25.89	25.65	-5	7,310	-0.07%
2023/03/07	7	26.60	13	26.47	26.45	-6	7,152	-0.08%
2023/03/06	22	26.55	15	26.58	26.85	7	7,073	0.10%
2023/03/03	5	26.43	12	26.50	27.00	-7	6,800	-0.10%
2023/03/02	33	26.46	23	26.35	26.10	10	6,399	0.16%
2023/03/01	50	26.27	6	25.91	25.40	44	5,622	0.78%
2023/02/24	27	24.67	31	25.55	25.70	-4	4,432	-0.09%
2023/02/23	5	22.68	7	23.17	23.40	-2	3,756	-0.05%
2023/02/22	1	21.20	1	21.40	21.30	0	3,407	0.00%
2023/02/20	5	21.00	0	0.00	21.00	5	3,461	0.14%
2023/02/16	3	20.70	4	20.81	20.80	-1	3,472	-0.03%
2023/02/15	0	0.00	12	20.31	20.30	-12	3,495	-0.34%
2023/02/14	1	20.45	10	20.25	20.45	-9	3,519	-0.26%
2023/02/09	3	20.58	2	20.35	20.30	1	3,628	0.03%
2023/02/03	1	20.30	0	0.00	20.40	1	3,691	0.03%
2023/02/01	0	0.00	2	20.25	20.40	-2	3,684	-0.05%
2023/01/30	0	0.00	2	19.18	19.40	-2	3,625	-0.06%
2023/01/17	1	19.20	1	19.10	19.20	0	3,629	0.00%
2023/01/16	1	19.10	0	0.00	19.00	1	3,646	0.03%
2023/01/13	0	0.00	30	19.40	19.35	-30	3,647	-0.82%
2023/01/10	0	0.00	1	19.35	19.25	-1	3,658	-0.03%
2023/01/09	6	19.08	0	0.00	19.15	6	3,677	0.16%
2023/01/06	1	18.90	0	0.00	19.05	1	3,705	0.03%
2023/01/05	11	19.06	5	19.05	19.00	6	3,739	0.16%
2023/01/03	1	19.65	0	0.00	19.65	1	3,725	0.03%
2022/12/30	1	20.05	10	20.20	20.00	-9	3,718	-0.24%
2022/12/29	11	20.21	34	20.11	20.15	-23	3,720	-0.62%
2022/12/23	30	20.66	0	0.00	20.65	30	3,703	0.81%
2022/12/22	51	21.71	56	21.36	21.40	-5	3,650	-0.14%
2022/12/21	25	20.53	10	20.68	20.45	15	3,385	0.44%
2022/12/20	1	20.20	5	20.95	20.10	-4	3,388	-0.12%
2022/12/19	0	0.00	9	20.82	20.05	-9	3,370	-0.27%
2022/12/16	10	20.60	1	20.85	20.65	9	3,428	0.26%
2022/12/15	1	20.35	4	20.48	20.45	-3	3,384	-0.09%
2022/12/13	0	0.00	5	20.08	20.10	-5	3,492	-0.14%
2022/12/12	1	19.75	1	19.70	19.65	0	3,499	0.00%
2022/12/09	2	19.60	0	0.00	19.60	2	3,547	0.06%
2022/12/06	1	19.20	0	0.00	19.15	1	3,731	0.03%
2022/12/05	0	0.00	10	19.90	19.90	-10	3,731	-0.27%
2022/12/02	0	0.00	5	19.85	19.75	-5	3,727	-0.13%
2022/12/01	3	20.50	2	20.38	20.20	1	3,716	0.03%
2022/11/29	6	19.98	21	19.92	20.10	-15	3,683	-0.41%
2022/11/28	0	0.00	5	19.73	19.45	-5	3,679	-0.14%
2022/11/25	2	20.00	2	20.05	19.95	0	3,683	0.00%
2022/11/24	10	19.25	1	19.20	19.45	9	3,637	0.25%
2022/11/23	2	19.25	5	19.26	19.25	-3	3,630	-0.08%
2022/11/21	0	0.00	1	18.55	18.45	-1	3,661	-0.03%
2022/11/18	7	18.73	0	0.00	18.45	7	3,683	0.19%
2022/11/16	0	0.00	1	19.40	19.05	-1	3,815	-0.03%
2022/11/15	3	18.97	0	0.00	19.00	3	3,824	0.08%
2022/11/14	0	0.00	1	19.15	19.15	-1	4,233	-0.02%
2022/11/11	11	19.02	2	19.10	18.75	9	4,545	0.20%
2022/11/10	2	18.58	5	18.72	18.65	-3	4,525	-0.07%
2022/11/09	1	18.40	0	0.00	18.35	1	4,511	0.02%
2022/11/08	1	18.90	5	19.03	18.70	-4	4,494	-0.09%
2022/11/07	2	18.38	2	18.43	18.45	0	4,462	0.00%
2022/11/04	5	17.80	6	17.70	17.70	-1	4,449	-0.02%
2022/11/02	6	17.82	6	17.64	17.60	0	4,418	0.00%
2022/11/01	1	17.45	0	0.00	17.50	1	4,426	0.02%
2022/10/25	1	18.65	16	18.41	18.30	-15	4,579	-0.33%
2022/10/24	15	18.60	5	18.50	18.30	10	4,594	0.22%
2022/10/21	5	17.95	5	17.84	17.80	0	4,619	0.00%
2022/10/17	1	17.40	0	0.00	18.00	1	5,177	0.02%
2022/10/13	5	17.91	0	0.00	17.45	5	5,626	0.09%
2022/10/12	4	18.78	0	0.00	18.65	4	5,660	0.07%
2022/10/11	3	19.25	0	0.00	19.30	3	5,650	0.05%
2022/10/07	0	0.00	7	19.80	19.90	-7	5,645	-0.12%
2022/10/05	6	19.63	9	19.68	19.55	-3	5,671	-0.05%
2022/10/04	2	18.65	6	19.32	19.25	-4	5,670	-0.07%
2022/10/03	6	18.25	4	18.40	18.35	2	5,630	0.04%
2022/09/30	0	0.00	2	18.10	18.20	-2	5,638	-0.04%
2022/09/28	3	18.93	0	0.00	18.60	3	5,604	0.05%
2022/09/26	1	20.65	0	0.00	19.85	1	5,552	0.02%
2022/09/23	9	21.49	2	21.75	21.30	7	5,520	0.13%
2022/09/22	1	21.20	1	21.75	21.20	0	5,439	0.00%
2022/09/21	0	0.00	22	21.77	21.40	-22	5,394	-0.41%
2022/09/20	1	21.10	1	20.95	20.90	0	5,261	0.00%
2022/09/16	3	21.75	2	21.85	21.85	1	5,335	0.02%
2022/09/15	21	21.75	3	21.85	21.75	18	5,368	0.34%
2022/09/13	0	0.00	3	20.45	20.45	-3	5,284	-0.06%
2022/09/12	3	20.55	0	0.00	20.50	3	5,378	0.06%
2022/09/06	1	20.10	0	0.00	20.10	1	5,500	0.02%
2022/09/01	9	20.85	0	0.00	20.75	9	5,521	0.16%
2022/08/30	0	0.00	3	21.45	21.55	-3	5,504	-0.05%
2022/08/29	5	21.57	5	21.60	21.55	0	5,509	0.00%
2022/08/26	2	22.95	6	22.92	22.90	-4	5,457	-0.07%
2022/08/25	0	0.00	10	23.20	23.00	-10	5,442	-0.18%
2022/08/23	18	24.17	3	23.57	23.70	15	5,430	0.28%
2022/08/22	1	23.10	1	23.70	23.95	0	5,325	0.00%
2022/08/19	44	24.54	6	24.30	24.20	38	5,266	0.72%
2022/08/18	3	23.40	5.1	24.43	24.75	-2.1	4,912	-0.04%
2022/08/16	0	0.00	28	22.70	22.65	-28	4,660	-0.60%
2022/08/15	0	0.00	1	22.15	22.45	-1	4,882	-0.02%
2022/08/11	29	22.46	0	0.00	22.40	29	5,046	0.57%
2022/08/10	1	22.75	0	0.00	22.75	1	5,053	0.02%
2022/08/05	0	0.00	10	23.15	23.05	-10	5,268	-0.19%
2022/08/04	1	22.45	5	22.50	22.60	-4	5,434	-0.07%
2022/08/03	10	23.25	12	22.96	22.95	-2	5,635	-0.04%
2022/08/02	2	23.30	0	0.00	23.60	2	5,814	0.03%
2022/08/01	1	23.80	0	0.00	24.00	1	5,911	0.02%
2022/07/28	0	0.00	1	23.40	23.50	-1	6,318	-0.02%
2022/07/26	2	24.25	0	0.00	23.60	2	6,987	0.03%
2022/07/25	10	24.70	4	24.50	24.50	6	7,305	0.08%
2022/07/22	9	25.68	9	25.74	25.50	0	7,465	0.00%
2022/07/21	2	24.85	5	24.78	24.85	-3	7,566	-0.04%
2022/07/20	4	22.31	5	22.60	22.60	-1	7,556	-0.01%
2022/07/19	3	21.65	3	21.50	21.50	0	7,949	0.00%
2022/07/14	1	20.50	1	20.45	20.80	0	11,543	0.00%
2022/07/13	0	0.00	4	20.65	20.55	-4	11,638	-0.03%
2022/07/07	0	0.00	5	19.95	20.40	-5	11,743	-0.04%
2022/07/01	5	20.15	0	0.00	19.20	5	11,731	0.04%
2022/06/30	1	20.40	1	20.50	20.40	0	11,679	0.00%
2022/06/24	1	20.70	21	20.80	20.80	-20	11,560	-0.17%
2022/06/22	8	20.99	0	0.00	20.80	8	11,492	0.07%
2022/06/21	0	0.00	6	21.39	21.55	-6	11,420	-0.05%
2022/06/20	2	22.28	3	21.48	20.85	-1	11,394	-0.01%
2022/06/17	1	22.55	10	22.75	22.60	-9	11,316	-0.08%
2022/06/16	6	23.68	0	0.00	22.95	6	11,333	0.05%
2022/06/14	1	24.40	2	24.30	24.40	-1	11,358	-0.01%
2022/06/13	5	24.69	1	24.95	24.50	4	11,431	0.03%
2022/06/10	2	25.58	0	0.00	25.70	2	11,566	0.02%
2022/06/09	0	0.00	10	25.95	26.00	-10	11,788	-0.08%
2022/06/08	1	26.55	0	0.00	26.55	1	12,167	0.01%
2022/06/07	2	26.80	11	26.70	26.55	-9	12,938	-0.07%
2022/06/06	1	27.10	0	0.00	26.95	1	13,067	0.01%
2022/06/02	0	0.00	3	27.00	27.00	-3	13,199	-0.02%
2022/06/01	1	27.20	0	0.00	27.25	1	13,321	0.01%
2022/05/30	0	0.00	1	27.05	27.10	-1	13,493	-0.01%
2022/05/27	1	26.95	0	0.00	26.85	1	13,520	0.01%
2022/05/26	0	0.00	12	27.00	27.00	-12	13,610	-0.09%
2022/05/25	20	27.08	11	26.97	26.95	9	13,824	0.07%
2022/05/23	1	26.90	7	27.26	26.85	-6	14,091	-0.04%
2022/05/20	3	26.32	1	26.10	26.05	2	13,981	0.01%
2022/05/19	0	0.00	3	25.60	26.15	-3	14,115	-0.02%
2022/05/18	0	0.00	1	26.65	26.50	-1	14,198	-0.01%
2022/05/16	1	26.65	10	26.35	26.70	-9	14,172	-0.06%
2022/05/13	25	26.96	2	26.80	26.65	23	14,126	0.16%
2022/05/12	14	27.03	2	27.20	26.50	12	14,044	0.09%
2022/05/11	14	27.91	4	28.63	27.90	10	13,901	0.07%
2022/05/10	1	30.35	10	29.50	29.25	-9	13,714	-0.07%
2022/05/09	3	29.40	0	0.00	29.20	3	13,542	0.02%
2022/05/06	10	30.43	1	29.55	30.15	9	13,483	0.07%
2022/05/05	1	30.30	0	0.00	30.40	1	13,386	0.01%
2022/05/04	8	31.34	13	31.09	30.20	-5	13,143	-0.04%
2022/05/03	13	29.15	18	29.37	29.50	-5	12,726	-0.04%
2022/04/29	10	29.63	9	29.99	30.05	1	12,531	0.01%
2022/04/28	3	28.60	4	28.16	28.25	-1	12,190	-0.01%
2022/04/27	4	29.18	14	29.09	28.75	-10	11,951	-0.08%
2022/04/26	21	29.34	2	29.65	28.40	19	11,537	0.16%
2022/04/25	42	30.88	15	31.06	30.50	27	11,187	0.24%
2022/04/22	51	32.63	36	32.87	33.00	15	10,690	0.14%
2022/04/21	38	30.98	25	31.33	31.95	13	9,153	0.14%
2022/04/20	5	29.94	33.5	30.05	29.20	-28.5	8,103	-0.35%
2022/04/19	1	28.05	0	0.00	28.15	1	7,118	0.01%
2022/04/15	2	27.75	4	27.74	27.75	-2	7,025	-0.03%
2022/04/13	4	26.76	6	26.78	27.05	-2	6,963	-0.03%
2022/04/12	0	0.00	5	26.00	25.90	-5	6,961	-0.07%
2022/04/11	4	26.58	2	27.40	26.50	2	6,973	0.03%
2022/04/08	0	0.00	1	26.85	26.90	-1	6,999	-0.01%
2022/04/07	3	27.15	0	0.00	26.50	3	7,039	0.04%
2022/04/01	0	0.00	2	27.80	27.80	-2	7,123	-0.03%
2022/03/30	0	0.00	5	28.00	27.95	-5	7,259	-0.07%
2022/03/28	2	27.55	6	28.02	27.95	-4	7,446	-0.05%
2022/03/25	1	27.80	0	0.00	27.85	1	7,742	0.01%
2022/03/23	0	0.00	3	28.85	28.75	-3	7,841	-0.04%
2022/03/22	5	28.80	0	0.00	28.60	5	7,898	0.06%
2022/03/21	0	0.00	10	28.99	28.95	-10	8,006	-0.12%
2022/03/18	1	28.10	10	28.79	28.85	-9	8,035	-0.11%
2022/03/17	4	27.88	14	28.11	28.25	-10	8,065	-0.12%
2022/03/16	11	27.52	1	27.80	27.50	10	8,091	0.12%
2022/03/15	27	27.75	1	28.25	27.40	26	8,137	0.32%
2022/03/14	12	28.94	11	29.18	28.80	1	8,432	0.01%
2022/03/11	21	30.09	16	29.54	29.60	5	8,444	0.06%
2022/03/10	40	30.11	96	30.27	30.00	-56	8,269	-0.68%
2022/03/09	8	28.09	9	28.08	28.15	-1	7,648	-0.01%
2022/03/08	14	27.69	11	26.99	26.90	3	7,804	0.04%
2022/03/07	16	27.83	6	28.03	28.00	10	7,813	0.13%
2022/03/04	3	28.50	0	0.00	28.40	3	7,872	0.04%
2022/03/03	2	28.58	6	28.67	28.60	-4	7,866	-0.05%
2022/03/02	1	28.10	1	28.05	27.85	0	7,971	0.00%
2022/03/01	5	28.20	5	28.81	28.15	0	8,153	0.00%
2022/02/25	2	28.73	7	28.27	28.20	-5	8,264	-0.06%
2022/02/24	17	27.96	1	27.85	27.30	16	8,173	0.20%
2022/02/23	1	28.90	1	28.15	28.15	0	8,174	0.00%
2022/02/22	6	27.88	10	28.07	27.50	-4	8,051	-0.05%
2022/02/21	25	28.51	9	28.44	28.20	16	8,013	0.20%
2022/02/18	9	27.64	3	27.63	28.00	6	7,872	0.08%
2022/02/16	1	27.10	1	27.10	27.25	0	7,942	0.00%
2022/02/15	2	26.98	2	26.85	26.70	0	8,035	0.00%
2022/02/14	0	0.00	10	26.60	26.50	-10	8,213	-0.12%
2022/02/11	0	0.00	1	27.05	27.00	-1	8,362	-0.01%
2022/02/10	2	27.13	2	27.10	26.90	0	8,711	0.00%
2022/02/09	2	26.45	4	26.68	26.70	-2	8,825	-0.02%
2022/02/08	3	26.27	11	26.24	26.40	-8	8,857	-0.09%
2022/02/07	10	25.95	11	24.64	25.70	-1	8,953	-0.01%
2022/01/26	5	24.44	5	24.66	24.55	0	9,350	0.00%
2022/01/25	0	0.00	6	24.07	24.05	-6	9,484	-0.06%
2022/01/24	1	24.60	1	24.90	25.15	0	9,524	0.00%
2022/01/21	1	25.20	0	0.00	25.25	1	9,680	0.01%
2022/01/20	2	26.23	0	0.00	26.45	2	9,740	0.02%
2022/01/19	1	26.75	0	0.00	26.30	1	9,896	0.01%
2022/01/18	0	0.00	2	27.15	26.95	-2	10,071	-0.02%
2022/01/13	1	27.10	0	0.00	27.10	1	10,729	0.01%
2022/01/10	7	27.94	1	27.80	27.80	6	11,386	0.05%
2022/01/06	20	28.95	0	0.00	28.75	20	11,917	0.17%
2022/01/05	30	29.08	0	0.00	28.90	30	12,229	0.25%
2022/01/04	10	29.25	12	29.40	29.35	-2	12,557	-0.02%
2022/01/03	0	0.00	11	28.92	29.00	-11	13,097	-0.08%
2021/12/30	6	29.10	0	0.00	29.20	6	13,938	0.04%
2021/12/29	1	29.55	5	29.66	29.50	-4	14,225	-0.03%
2021/12/28	8	29.52	1	29.85	29.25	7	14,596	0.05%
2021/12/27	5	29.43	0	0.00	29.25	5	15,436	0.03%
2021/12/24	10	29.78	0	0.00	29.55	10	16,233	0.06%
2021/12/23	1	30.20	0	0.00	30.00	1	17,091	0.01%
2021/12/22	6	30.89	6	31.02	30.60	0	17,714	0.00%
2021/12/21	10	31.14	11	31.23	31.35	-1	17,683	-0.01%
2021/12/20	0	0.00	1	29.60	29.75	-1	17,477	-0.01%
2021/12/17	0	0.00	2	30.10	29.95	-2	17,573	-0.01%
2021/12/16	7	29.86	0	0.00	29.60	7	17,526	0.04%
2021/12/15	0	0.00	7	29.80	29.75	-7	17,501	-0.04%
2021/12/14	7	29.52	9	29.23	29.00	-2	17,464	-0.01%
2021/12/13	1	30.05	1	30.40	30.55	0	17,450	0.00%
2021/12/10	2	30.55	4	30.40	30.60	-2	17,505	-0.01%
2021/12/09	0	0.00	20	31.14	31.10	-20	17,714	-0.11%
2021/12/08	8	31.54	6	32.13	31.20	2	17,835	0.01%
2021/12/07	15	30.01	9	30.64	30.95	6	17,465	0.03%
2021/12/06	4	30.10	14	29.60	30.05	-10	17,332	-0.06%
2021/12/03	12	28.85	2	29.40	28.80	10	17,262	0.06%
2021/12/02	15	29.89	11	29.45	29.40	4	17,458	0.02%
2021/12/01	1	28.30	0	0.00	28.65	1	17,372	0.01%
2021/11/30	3	27.90	4	28.33	29.00	-1	17,498	-0.01%
2021/11/29	1	27.30	1	26.70	27.15	0	17,572	0.00%
2021/11/26	3	27.62	0	0.00	27.40	3	17,809	0.02%
2021/11/25	18	29.37	3	29.20	28.85	15	17,935	0.08%
2021/11/24	1	28.65	10	29.00	30.05	-9	18,295	-0.05%
2021/11/23	0	0.00	14	29.02	28.70	-14	18,414	-0.08%
2021/11/22	1	28.45	3	28.13	28.00	-2	19,057	-0.01%
2021/11/19	3	28.17	0	0.00	27.70	3	20,488	0.01%
2021/11/18	0	0.00	4	28.66	28.55	-4	22,165	-0.02%
2021/11/17	3	28.63	0	0.00	28.35	3	22,237	0.01%
2021/11/16	1	29.50	15	29.38	29.50	-14	22,449	-0.06%
2021/11/15	22	28.64	5	28.64	28.55	17	22,949	0.07%
2021/11/12	0	0.00	4	29.24	29.20	-4	23,397	-0.02%
2021/11/11	4	29.60	0	0.00	29.30	4	23,441	0.02%
2021/11/10	19	29.67	12	30.09	29.60	7	23,428	0.03%
2021/11/09	65	29.79	55	30.45	30.00	10	23,447	0.04%
2021/11/08	2	29.05	8	29.41	29.70	-6	23,286	-0.03%
2021/11/05	9	28.06	0	0.00	28.40	9	23,459	0.04%
2021/11/04	2	28.88	11	28.82	28.35	-9	23,601	-0.04%
2021/11/03	24	28.92	14	29.18	28.60	10	23,613	0.04%
2021/11/02	2	28.58	11	28.35	28.15	-9	23,632	-0.04%
2021/11/01	2	27.78	8	27.74	27.80	-6	23,536	-0.03%
2021/10/29	37	27.54	40	27.61	27.70	-3	23,490	-0.01%
2021/10/28	9	28.06	9	27.94	27.40	0	23,422	0.00%
2021/10/27	9	27.71	3	28.12	27.50	6	23,567	0.03%
2021/10/26	9	28.59	3	28.22	28.85	6	24,010	0.02%
2021/10/25	1	27.40	6	27.56	28.05	-5	24,425	-0.02%
2021/10/22	30	28.03	29	27.64	27.40	1	24,559	0.00%
2021/10/21	7	29.37	10	29.30	29.00	-3	24,781	-0.01%
2021/10/20	29	28.98	20	28.79	28.85	9	24,809	0.04%
2021/10/19	5	29.45	3	29.25	29.15	2	25,173	0.01%
2021/10/18	21	28.75	27	29.34	29.20	-6	25,495	-0.02%
2021/10/15	17	30.99	19	30.76	30.70	-2	25,478	-0.01%
2021/10/14	28	30.97	34	31.36	30.90	-6	25,577	-0.02%
2021/10/13	39	33.65	34	32.54	31.90	5	25,525	0.02%
2021/10/12	22	34.23	15	34.58	33.65	7	26,659	0.03%
2021/10/08	8	36.62	16	37.23	36.25	-8	27,292	-0.03%
2021/10/07	12	36.17	23	36.45	36.40	-11	27,775	-0.04%
2021/10/06	10	35.22	9	34.82	34.00	1	27,723	0.00%
2021/10/05	8	35.27	10	35.52	35.95	-2	28,502	-0.01%
2021/10/04	46	35.84	44	36.16	36.50	2	28,379	0.01%
2021/10/01	57	37.45	29	36.28	35.90	28	27,858	0.10%
2021/09/30	18	37.42	56	38.86	39.85	-38	27,282	-0.14%
2021/09/29	16	36.79	28	37.04	36.25	-12	26,780	-0.04%
2021/09/28	14	35.62	8	35.44	35.50	6	26,681	0.02%
2021/09/27	22	37.09	9	37.13	36.50	13	26,967	0.05%
2021/09/24	25	36.97	19	36.96	37.05	6	27,389	0.02%
2021/09/23	4	36.24	0	0.00	36.00	4	27,895	0.01%
2021/09/22	9	35.53	6	35.57	35.45	3	28,899	0.01%
2021/09/17	3	36.47	3	36.17	36.40	0	29,389	0.00%
2021/09/16	3	36.58	1	36.20	36.10	2	29,676	0.01%
2021/09/15	13	36.95	20	37.19	37.05	-7	31,292	-0.02%
2021/09/14	19	36.94	42	37.28	37.00	-23	33,519	-0.07%
2021/09/13	4	37.18	20	37.41	37.20	-16	34,893	-0.05%
2021/09/10	22	35.96	16	35.85	35.85	6	35,042	0.02%
2021/09/09	4	35.65	1	35.50	35.30	3	35,802	0.01%
2021/09/08	34	36.19	62	36.07	36.20	-28	36,746	-0.08%
2021/09/07	24	36.82	6	37.55	36.35	18	37,562	0.05%
2021/09/06	8	36.63	9	35.93	35.80	-1	38,023	0.00%
2021/09/03	57	37.87	27	37.65	37.70	30	38,313	0.08%
2021/09/02	22	38.37	30	38.83	38.90	-8	38,214	-0.02%
2021/09/01	20	39.66	16	38.91	38.50	4	38,146	0.01%
2021/08/31	16	40.77	15	40.77	40.40	1	38,165	0.00%
2021/08/30	79	42.55	50	42.52	41.60	29	38,191	0.08%
2021/08/27	46	41.83	32	41.71	41.00	14	37,861	0.04%
2021/08/26	58	43.10	58	43.27	42.75	0	37,985	0.00%
2021/08/25	61	42.30	51	42.62	43.10	10	38,102	0.03%
2021/08/24	58	41.68	85	42.53	43.25	-27	36,942	-0.07%
2021/08/23	10	38.30	7	39.35	39.35	3	35,626	0.01%
2021/08/20	20	35.61	11	35.49	35.80	9	35,917	0.03%
2021/08/19	24	35.90	33	36.47	34.50	-9	36,090	-0.02%
2021/08/18	66	34.97	48	35.16	35.70	18	35,873	0.05%
2021/08/17	11	34.35	16	33.67	33.10	-5	36,218	-0.01%
2021/08/16	7	33.78	9	34.59	33.95	-2	37,250	-0.01%
2021/08/13	53	35.93	48	36.11	34.90	5	37,687	0.01%
2021/08/12	10	35.76	6	35.70	35.95	4	37,874	0.01%
2021/08/11	4	35.61	5	35.58	35.40	-1	38,208	0.00%
2021/08/10	30	38.43	11	37.95	37.10	19	38,133	0.05%
2021/08/09	24	38.55	12	38.58	38.20	12	38,463	0.03%
2021/08/06	12	38.96	5	39.59	38.25	7	38,865	0.02%
2021/08/05	0	0.00	20	37.81	37.55	-20	38,783	-0.05%
2021/08/04	2	38.98	4	38.71	38.50	-2	39,050	-0.01%
2021/08/03	22	38.76	43	38.66	38.25	-21	40,143	-0.05%
2021/08/02	2	39.55	0	0.00	38.90	2	40,483	0.00%
2021/07/30	29	39.34	16	40.81	38.40	13	40,492	0.03%
2021/07/29	64	41.27	4	40.11	41.90	60	40,012	0.15%
2021/07/28	17	37.85	12	38.12	38.20	5	39,583	0.01%
2021/07/27	2	40.10	10	38.44	37.65	-8	39,417	-0.02%
2021/07/26	2	39.00	8	39.58	38.60	-6	39,346	-0.02%
2021/07/23	14	40.71	7	40.81	40.30	7	39,342	0.02%
2021/07/22	10	38.97	16	38.70	39.90	-6	39,101	-0.02%
2021/07/21	25	40.93	42	39.47	38.75	-17	38,911	-0.04%
2021/07/20	3	41.65	11	41.62	41.35	-8	38,951	-0.02%
2021/07/19	11	44.64	2	44.10	43.75	9	40,114	0.02%
2021/07/16	30	47.07	41	47.31	44.85	-11	41,146	-0.03%
2021/07/15	29	44.36	21	45.40	46.40	8	41,185	0.02%
2021/07/14	31	43.72	31	42.61	42.20	0	42,389	0.00%
2021/07/13	24	44.56	92	43.62	43.00	-68	42,183	-0.16%
2021/07/12	19	49.19	44	47.87	46.40	-25	42,060	-0.06%
2021/07/09	8	48.91	6	49.18	49.00	2	41,030	0.00%
2021/07/08	30	49.78	18	49.47	50.90	12	41,077	0.03%
2021/07/07	32	48.87	34.5	48.02	46.35	-2.5	40,963	-0.01%
2021/07/06	11	47.66	22	47.54	47.70	-11	40,853	-0.03%
2021/07/05	24	49.48	37	49.94	49.00	-13	40,576	-0.03%
2021/07/02	40.5	55.08	26	54.81	54.00	14.5	40,090	0.04%
2021/07/01	78	56.16	18.1	55.81	56.50	59.9	39,808	0.15%
2021/06/30	34.5	52.04	8	52.25	53.90	26.5	39,398	0.07%
2021/06/29	85	51.82	57	52.58	51.90	28	38,902	0.07%
2021/06/28	69	48.02	18.1	49.53	49.90	50.9	38,022	0.13%
2021/06/25	7	45.40	27.2	45.40	45.40	-20.2	37,521	-0.05%
2021/06/24	24	40.82	26	41.13	41.30	-2	37,242	-0.01%
2021/06/23	84	38.59	74	36.99	37.55	10	35,612	0.03%
2021/06/22	33	39.75	39.1	39.56	39.90	-6.1	33,373	-0.02%
2021/06/21	9	36.30	8	36.30	36.30	1	31,830	0.00%
2021/06/18	10	31.47	136	32.92	33.00	-126	31,713	-0.40%	大賣/鉅額交易
2021/06/17	39	29.22	34	29.56	30.00	5	31,502	0.02%
2021/06/16	71	29.10	83	28.62	28.50	-12	30,980	-0.04%
2021/06/15	10	28.80	24	28.80	29.45	-14	30,498	-0.05%
2021/06/11	9	27.27	17	27.69	27.25	-8	29,919	-0.03%
2021/06/09	1	26.60	14	26.26	26.20	-13	31,097	-0.04%
2021/06/08	25	27.17	25	26.83	26.80	0	30,947	0.00%
2021/06/07	29	26.92	58	26.81	26.20	-29	30,768	-0.09%
2021/06/04	21	28.14	21	27.25	27.20	0	30,468	0.00%
2021/06/03	36	28.61	16	28.73	28.75	20	30,316	0.07%
2021/06/02	51	27.88	53	28.66	28.75	-2	30,021	-0.01%
2021/06/01	25	26.91	58	26.85	27.60	-33	29,193	-0.11%
2021/05/31	14	26.31	32	26.60	26.20	-18	28,839	-0.06%
2021/05/28	34	26.21	13	26.04	26.50	21	28,437	0.07%
2021/05/27	21	26.35	15	26.38	25.70	6	28,111	0.02%
2021/05/26	24	26.13	20	26.27	26.05	4	27,653	0.01%
2021/05/25	41	26.46	38	26.37	26.20	3	27,292	0.01%
2021/05/24	51	26.65	29	27.00	26.75	22	26,502	0.08%
2021/05/21	26	24.91	17.2	25.06	25.10	8.8	25,387	0.03%
2021/05/20	6	24.51	2	23.55	23.45	4	24,952	0.02%
2021/05/19	13	24.64	21	24.57	24.65	-8	25,004	-0.03%
2021/05/18	12	22.82	0	0.00	23.55	12	24,640	0.05%
2021/05/17	0	0.00	32.3	21.28	21.45	-32.3	24,438	-0.13%
2021/05/14	2	24.43	1	23.45	23.30	1	23,925	0.00%
2021/05/13	8.3	26.06	4	25.85	25.85	4.3	23,349	0.02%
2021/05/12	1	28.90	3.2	28.89	28.70	-2.2	22,988	-0.01%
2021/05/11	15	32.01	4	34.55	31.85	11	22,719	0.05%
2021/05/10	15	34.26	22	33.10	35.00	-7	21,623	-0.03%
2021/05/07	1	31.10	21	31.37	33.10	-20	21,216	-0.09%
2021/05/06	1	30.85	2	30.00	30.10	-1	20,974	0.00%
2021/05/05	7	29.57	0	0.00	30.05	7	20,872	0.03%
2021/05/04	31	32.37	21	29.95	29.95	10	20,732	0.05%
2021/05/03	36	33.74	15	34.73	33.25	21	20,590	0.10%
2021/04/29	18	32.28	27	31.96	32.50	-9	20,313	-0.04%
2021/04/28	18	32.92	6	33.08	31.85	12	20,265	0.06%
2021/04/27	20	33.64	10	33.18	33.20	10	20,165	0.05%
2021/04/26	27	33.17	137	33.44	33.50	-110	19,984	-0.55%	大賣/鉅額交易
2021/04/23	169	31.23	34	31.72	31.20	135	19,692	0.69%	大買/鉅額交易
2021/04/22	19	33.17	72	31.90	33.00	-53	18,534	-0.29%
2021/04/21	149	30.53	48	30.49	31.25	101	17,455	0.58%	大買/鉅額交易
2021/04/20	63	27.90	43	28.35	28.45	20	16,089	0.12%
2021/04/19	7	25.44	5	25.53	25.90	2	14,151	0.01%
2021/04/16	10	22.67	22	22.94	23.55	-12	13,651	-0.09%
2021/04/15	1	21.75	1	22.10	21.95	0	13,176	0.00%
2021/04/14	8	21.94	9	21.86	21.75	-1	13,512	-0.01%
2021/04/13	28	22.27	2	22.10	21.65	26	13,634	0.19%
2021/04/08	0	0.00	1	21.90	21.85	-1	14,351	-0.01%
2021/04/07	1	21.75	10	21.90	21.85	-9	14,772	-0.06%
2021/04/06	1	21.85	0	0.00	21.90	1	16,249	0.01%
2021/04/01	1	21.90	5	21.84	21.75	-4	17,038	-0.02%
2021/03/31	20	21.88	62	21.94	21.90	-42	17,566	-0.24%
2021/03/30	0	0.00	4	21.15	21.15	-4	17,631	-0.02%
2021/03/29	56	21.55	6	21.53	21.50	50	18,039	0.28%
2021/03/26	12	20.90	10	20.70	21.30	2	19,605	0.01%
2021/03/25	1	20.90	0	0.00	20.65	1	20,652	0.00%
2021/03/24	2	21.35	5	21.30	21.25	-3	21,196	-0.01%
2021/03/23	7	22.05	1	22.65	21.80	6	21,080	0.03%
2021/03/22	61.6	23.07	35	23.23	23.00	26.6	20,831	0.13%
2021/03/19	7	23.01	38	22.91	22.50	-31	20,375	-0.15%
2021/03/18	53	22.76	35	22.75	22.55	18	20,022	0.09%
2021/03/17	16	22.01	10	21.80	21.85	6	19,727	0.03%
2021/03/16	10	22.89	11	22.45	22.60	-1	19,870	-0.01%
2021/03/15	12	20.83	25	21.47	22.00	-13	19,908	-0.07%
2021/03/12	3	20.05	0	0.00	20.00	3	19,489	0.02%
2021/03/11	0	0.00	1	20.05	19.95	-1	19,577	-0.01%
2021/03/08	4	20.35	4	20.10	19.55	0	19,297	0.00%
2021/03/05	0	0.00	11	19.93	19.65	-11	19,139	-0.06%
2021/03/02	5	20.50	5	19.90	19.55	0	19,315	0.00%
2021/02/26	0	0.00	2	19.80	20.00	-2	19,310	-0.01%
2021/02/25	13	19.75	10	20.05	20.00	3	19,285	0.02%
2021/02/24	1	19.60	0	0.00	19.50	1	19,241	0.01%
2021/02/19	1	19.65	4	19.90	20.00	-3	18,983	-0.02%
2021/02/18	2	19.40	0	0.00	19.80	2	18,564	0.01%
2021/02/17	1	17.80	0	0.00	18.00	1	18,364	0.01%
2021/02/03	0	0.00	3	17.80	17.65	-3	18,522	-0.02%
2021/02/02	3	18.25	0	0.00	17.90	3	18,517	0.02%
2021/01/27	0	0.00	6	18.56	18.60	-6	18,255	-0.03%
2021/01/25	15	19.30	5	18.89	19.00	10	18,154	0.06%
2021/01/22	2	18.70	4	18.93	18.95	-2	18,049	-0.01%
2021/01/21	2	18.55	7	18.25	18.25	-5	17,920	-0.03%
2021/01/20	4	19.15	9	18.60	18.05	-5	17,762	-0.03%
2021/01/19	6	19.83	6	19.37	19.30	0	17,600	0.00%
2021/01/18	2	19.75	5	19.46	19.55	-3	17,527	-0.02%
2021/01/15	5	20.10	14	19.62	19.80	-9	17,371	-0.05%
2021/01/14	5	21.45	1	21.15	20.95	4	17,105	0.02%
2021/01/12	3	20.63	4	20.89	20.60	-1	16,661	-0.01%
2021/01/11	5	21.80	6	21.60	21.75	-1	16,399	-0.01%
2021/01/08	1	20.65	1	20.70	20.60	0	16,071	0.00%
2021/01/07	2	20.53	0	0.00	20.65	2	15,843	0.01%
2021/01/06	4	21.85	35	21.57	21.10	-31	15,420	-0.20%
2021/01/05	2	22.95	5	22.40	22.85	-3	14,979	-0.02%
2021/01/04	48	23.30	33	23.16	23.35	15	14,715	0.10%
2020/12/31	7	22.72	4	22.38	22.70	3	14,154	0.02%
2020/12/30	35	22.55	46	22.54	22.50	-11	13,819	-0.08%
2020/12/29	96	23.89	17	23.66	23.40	79	13,373	0.59%
2020/12/28	12	22.40	23	22.50	22.95	-11	11,946	-0.09%
2020/12/25	25	20.72	13	20.86	20.90	12	11,038	0.11%
2020/12/24	10	19.81	111	20.00	19.80	-101	10,507	-0.96%	大賣/鉅額交易
2020/12/23	2	19.75	2	19.75	20.00	0	10,363	0.00%
2020/12/22	161	20.96	33	20.71	19.80	128	9,933	1.29%	大買/鉅額交易
2020/12/21	24	19.80	51	20.02	20.45	-27	8,294	-0.33%
2020/12/18	27	18.24	44	18.26	18.60	-17	7,201	-0.24%
2020/12/15	5	17.65	0	0.00	17.35	5	6,431	0.08%
2020/12/14	5	17.00	0	0.00	17.55	5	6,229	0.08%
2020/12/11	2	16.90	1	16.75	16.75	1	6,034	0.02%
2020/12/10	18	17.27	10	17.48	17.35	8	5,814	0.14%
2020/12/09	52	18.32	24	18.24	18.60	28	5,442	0.51%
2020/12/08	32	17.14	20	17.70	17.85	12	4,384	0.27%
2020/12/07	0	0.00	34	15.92	16.25	-34	4,114	-0.83%
2020/12/03	85	15.90	35	15.85	15.70	50	4,051	1.23%
2020/12/01	10	15.65	4	15.60	15.75	6	4,134	0.15%
2020/11/30	10	15.80	250	15.85	15.85	-240	4,126	-5.82%	大賣/鉅額交易
2020/11/26	4	15.70	0	0.00	16.00	4	4,002	0.10%
2020/11/25	4	15.33	131	15.41	15.25	-127	3,984	-3.19%	大賣/鉅額交易
2020/11/24	44.6	15.20	0	0.00	15.20	44.6	3,900	1.14%
2020/11/23	65	15.15	0	0.00	15.15	65	3,966	1.64%
2020/11/18	11	15.10	0	0.00	15.10	11	4,045	0.27%
2020/11/13	1	14.85	0	0.00	14.85	1	4,027	0.02%
2020/11/12	5	14.95	14	15.01	15.25	-9	3,957	-0.23%
2020/11/11	0	0.00	335	14.75	14.80	-335	3,838	-8.73%	大賣/鉅額交易
2020/11/09	45	14.57	0	0.00	14.40	45	3,846	1.17%
2020/11/06	5	14.25	0	0.00	14.25	5	3,795	0.13%
2020/11/04	5	14.30	0	0.00	14.30	5	3,901	0.13%
2020/11/02	40	14.25	25	14.15	14.15	15	3,916	0.38%
2020/10/30	60	14.28	0	0.00	14.25	60	3,916	1.53%
2020/10/29	40	14.30	40	14.40	14.40	0	3,889	0.00%
2020/10/28	220	14.50	0	0.00	14.50	220	3,892	5.65%	大買/鉅額交易
2020/10/27	0	0.00	27	14.75	14.70	-27	3,873	-0.70%
2020/10/26	0	0.00	283	14.95	14.90	-283	3,868	-7.32%	大賣/鉅額交易
2020/10/23	0	0.00	3	14.80	14.70	-3	3,832	-0.08%
2020/10/21	148	14.35	0	0.00	14.45	148	3,781	3.91%	大買/鉅額交易
2020/10/20	3	14.35	0	0.00	14.35	3	3,769	0.08%
2020/10/16	80	14.43	75	14.30	14.30	5	3,758	0.13%
2020/10/14	30	14.60	1	14.75	14.60	29	3,707	0.78%
2020/10/13	10	14.75	0	0.00	14.85	10	3,684	0.27%
2020/10/12	165	14.75	0	0.00	14.60	165	3,660	4.51%	大買/鉅額交易
2020/10/08	1	15.25	81	15.35	15.15	-80	3,595	-2.23%
2020/10/07	70	15.53	279	15.45	15.40	-209	3,535	-5.91%	大賣/鉅額交易
2020/10/05	0	0.00	1	15.95	15.95	-1	3,387	-0.03%
2020/09/30	10	15.15	0	0.00	15.20	10	3,244	0.31%
2020/09/25	10	14.15	0	0.00	14.15	10	3,044	0.33%
2020/09/22	240	14.50	0	0.00	14.60	240	2,976	8.06%	大買/鉅額交易
2020/09/18	5	14.85	0	0.00	14.75	5	2,957	0.17%
2020/09/17	25	14.84	0	0.00	14.80	25	2,945	0.85%
2020/09/16	50	14.90	50	14.94	14.95	0	2,952	0.00%
2020/09/14	0	0.00	9	14.83	14.95	-9	3,089	-0.29%
2020/09/11	39	14.79	0	0.00	14.55	39	3,156	1.24%
2020/09/10	14	15.29	0	0.00	14.95	14	3,094	0.45%
2020/09/09	11	15.15	4	15.23	15.40	7	3,004	0.23%
2020/09/08	135	15.38	0	0.00	15.30	135	2,964	4.55%	大買/鉅額交易
2020/09/07	4	15.60	0	0.00	15.60	4	2,894	0.14%
2020/09/02	2	15.30	13	15.32	15.30	-11	2,782	-0.40%
2020/08/31	75	15.89	130	15.86	15.95	-55	2,710	-2.03%	大賣/
2020/08/28	115	15.44	0	0.00	15.45	115	2,505	4.59%	大買/鉅額交易
2020/08/27	2	15.75	0	0.00	15.55	2	2,475	0.08%
2020/08/26	3	16.25	4	16.25	16.25	-1	2,362	-0.04%
2020/08/25	0	0.00	170	15.28	15.40	-170	2,189	-7.76%	大賣/鉅額交易
2020/08/24	70	14.78	0	0.00	14.90	70	2,136	3.28%
2020/08/21	3	14.60	0	0.00	14.85	3	2,140	0.14%
2020/08/20	100	14.60	70	14.80	14.60	30	2,134	1.41%
2020/08/19	70	15.39	0	0.00	15.25	70	2,088	3.35%
2020/08/14	0	0.00	71	15.40	15.35	-71	1,982	-3.58%
2020/08/12	30	14.50	0	0.00	14.50	30	1,883	1.59%
2020/08/11	50	15.02	11	14.66	14.60	39	1,880	2.07%
2020/08/10	55	14.39	50	14.60	14.70	5	1,828	0.27%
2020/08/07	0	0.00	15	14.05	14.10	-15	1,798	-0.83%
2020/08/04	5	14.15	0	0.00	14.15	5	1,818	0.27%
2020/08/03	10	14.18	10	14.00	14.00	0	1,842	0.00%
2020/07/31	15	14.10	6	14.14	14.30	9	1,860	0.48%
2020/07/21	0.3	14.40	0	0.00	14.45	0.3	1,990	0.01%
2020/07/07	0	0.00	10	15.80	15.85	-10	2,317	-0.43%
2020/06/22	10	15.25	0	0.00	15.30	10	2,401	0.42%
2020/06/19	1	16.00	1	15.65	15.50	0	2,397	0.00%
2020/06/18	0	0.00	1	15.35	15.55	-1	2,268	-0.04%
2020/06/15	0	0.00	1	14.40	14.30	-1	2,200	-0.05%
2020/06/11	0	0.00	11	14.87	14.60	-11	2,309	-0.48%
2020/06/05	0	0.00	1	14.80	14.65	-1	2,326	-0.04%
2020/06/04	0	0.00	1	14.55	14.40	-1	2,317	-0.04%
2020/06/03	5	14.45	0	0.00	14.40	5	2,341	0.21%
2020/06/02	5	14.20	0	0.00	14.15	5	2,319	0.22%
2020/05/27	0	0.00	1	14.20	14.30	-1	2,313	-0.04%
2020/05/20	0	0.00	1	14.00	13.95	-1	2,306	-0.04%
2020/05/19	1	14.00	1	14.00	14.00	0	2,302	0.00%
2020/05/13	1	14.35	0	0.00	14.50	1	2,274	0.04%
2020/05/04	2	14.43	10	14.45	14.30	-8	2,269	-0.35%
2020/04/30	2	14.83	2	14.85	14.80	0	2,271	0.00%
2020/04/29	0	0.00	10	14.90	14.95	-10	2,330	-0.43%
2020/04/28	8	14.69	0	0.00	14.70	8	2,330	0.34%
2020/04/21	9	14.40	10	14.23	14.50	-1	2,227	-0.04%
2020/04/20	2	13.70	7	13.70	13.75	-5	2,026	-0.25%
2020/04/15	0	0.00	1	13.40	13.50	-1	1,969	-0.05%
2020/04/08	0	0.00	5	12.25	12.10	-5	1,895	-0.26%
2020/04/06	0	0.00	5	12.00	12.10	-5	1,839	-0.27%
2020/03/24	2	10.20	0	0.00	10.25	2	1,738	0.12%
2020/03/23	3	9.89	0	0.00	9.81	3	1,737	0.17%
2020/03/19	6	9.68	0	0.00	9.47	6	1,721	0.35%
2020/03/18	4	10.65	0	0.00	10.50	4	1,676	0.24%
2020/03/17	6	10.59	0	0.00	10.45	6	1,663	0.36%
2020/03/12	1	12.90	0	0.00	12.35	1	1,521	0.07%
2020/03/11	4	13.40	0	0.00	13.05	4	1,471	0.27%
2020/03/10	2	12.60	0	0.00	12.90	2	1,451	0.14%
2020/03/06	2	13.45	0	0.00	13.30	2	1,381	0.14%
2020/03/04	5	13.45	0	0.00	13.40	5	1,382	0.36%
2020/02/24	10	13.80	0	0.00	13.75	10	1,390	0.72%
2020/02/11	0	0.00	1	13.40	13.40	-1	1,378	-0.07%
2020/02/10	0	0.00	24	13.20	13.25	-24	1,378	-1.74%
2020/02/07	1	13.50	0	0.00	13.50	1	1,374	0.07%
2020/02/06	0	0.00	124	13.65	13.65	-124	1,365	-9.08%	大賣/鉅額交易
2020/02/05	43	13.41	0	0.00	13.30	43	1,375	3.13%
2020/02/04	106	13.59	0	0.00	13.60	106	1,348	7.86%	大買/鉅額交易
2019/12/23	0	0.00	2	17.00	16.95	-2	1,483	-0.13%
2019/12/11	0	0.00	1	16.45	16.40	-1	1,473	-0.07%
2019/12/10	1	16.65	0	0.00	16.35	1	1,476	0.07%
2019/11/25	0	0.00	2	15.85	15.85	-2	1,888	-0.11%
2019/11/21	2	15.60	0	0.00	15.60	2	1,906	0.10%
2019/11/19	0	0.00	11.2	15.60	15.60	-11.2	1,912	-0.59%
2019/11/07	0	0.00	0	16.30	16.15	0	1,963	0.00%
2019/11/01	0	0.00	0	16.40	16.35	0	1,986	0.00%
2019/10/14	0	0.00	1	17.65	17.75	-1	2,267	-0.04%
2019/10/07	0	0.00	1	16.50	16.65	-1	2,111	-0.05%
2019/10/04	1	16.30	0	0.00	16.30	1	2,098	0.05%
2019/10/01	0	0.00	0.4	16.20	16.15	-0.4	2,029	-0.02%
2019/09/20	0	0.00	2	16.65	16.60	-2	1,992	-0.10%
2019/09/19	1	17.30	0	0.00	17.20	1	1,968	0.05%
2019/09/11	3	17.40	2	17.35	17.20	1	1,912	0.05%
2019/09/10	0	0.00	1	17.45	17.20	-1	1,850	-0.05%
2019/09/09	2	17.40	0	0.00	17.30	2	1,780	0.11%
2019/08/30	0	0.00	2	16.40	16.60	-2	1,483	-0.13%
2019/08/29	2	16.50	0	0.00	16.50	2	1,452	0.14%
2019/08/15	1	15.30	0	0.00	15.35	1	1,224	0.08%
2019/08/01	0	0.00	25	16.40	16.35	-25	1,287	-1.94%
2019/07/31	0	0.00	73	16.74	16.70	-73	1,269	-5.75%
2019/07/30	10	17.15	180	16.95	17.00	-170	1,261	-13.47%	大賣/鉅額交易
2019/07/26	1	17.10	0	0.00	17.10	1	1,265	0.08%
2019/07/25	10	17.38	10	17.45	17.40	0	1,256	0.00%
2019/07/24	0	0.00	5	18.10	17.75	-5	1,210	-0.41%
2019/07/22	0	0.00	1	17.90	17.70	-1	1,073	-0.09%
2019/07/19	0	0.00	5	17.50	17.40	-5	1,048	-0.48%
2019/07/18	5	17.40	0	0.00	17.30	5	1,050	0.48%
2019/07/16	0	0.00	1	17.00	16.95	-1	1,011	-0.10%
2019/07/12	1	16.75	1	16.80	16.70	0	1,146	0.00%
2019/07/11	0	0.00	2	16.80	16.80	-2	1,154	-0.17%
2019/07/08	1	16.70	0	0.00	16.65	1	1,150	0.09%
2019/06/26	2	16.00	0	0.00	16.05	2	1,130	0.18%
2019/06/24	1	15.90	0	0.00	15.95	1	1,128	0.09%
2019/06/21	1	15.85	0	0.00	15.90	1	1,120	0.09%
2019/05/15	46	16.00	0	0.00	15.70	46	1,103	4.17%
2019/05/13	31	16.37	0	0.00	16.35	31	1,035	2.99%
2019/04/29	1	17.10	0	0.00	16.85	1	978	0.10%
2019/04/23	1	17.05	0	0.00	17.05	1	916	0.11%
2019/04/19	4	17.48	10	17.15	17.05	-6	896	-0.67%
2019/03/28	24	15.60	0	0.00	15.70	24	789	3.04%
2019/03/26	10	15.70	0	0.00	15.65	10	811	1.23%
2019/03/25	24	15.70	0	0.00	15.65	24	839	2.86%
2019/03/21	35	15.95	0	0.00	15.95	35	897	3.90%
2019/03/13	40	15.95	0	0.00	15.95	40	952	4.20%
2019/03/12	0	0.00	7	15.90	15.90	-7	956	-0.73%
2019/03/11	7	15.80	0	0.00	15.85	7	973	0.72%
2019/03/04	0	0.00	1	15.80	15.85	-1	1,117	-0.09%
2019/02/27	35	15.80	12	15.80	15.90	23	1,120	2.05%
2019/02/21	5	15.65	1	15.60	15.65	4	1,102	0.36%
2019/01/29	3	15.40	0	0.00	15.40	3	1,109	0.27%
2018/12/27	4	15.80	0	0.00	15.70	4	2,717	0.15%
2018/12/18	1	16.50	0	0.00	16.35	1	2,742	0.04%
2018/12/17	0	0.00	3	16.80	16.70	-3	2,725	-0.11%
2018/12/12	0	0.00	1	16.50	16.45	-1	2,693	-0.04%
2018/12/06	0	0.00	11	16.30	16.10	-11	2,715	-0.41%
2018/12/04	3	16.30	0	0.00	16.25	3	2,742	0.11%
2018/11/30	1	16.05	1	16.25	16.00	0	2,737	0.00%
2018/11/27	0	0.00	1	15.85	15.90	-1	2,715	-0.04%
2018/11/20	1	15.55	0	0.00	15.60	1	2,707	0.04%
2018/11/13	10	14.95	0	0.00	15.00	10	2,743	0.36%
2018/10/23	2	17.10	0	0.00	17.05	2	3,223	0.06%
2018/10/16	0	0.00	20	17.15	17.15	-20	3,159	-0.63%
2018/10/12	20	17.55	40	17.70	17.65	-20	2,807	-0.71%
2018/10/11	0	0.00	1	18.05	18.00	-1	2,612	-0.04%
2018/10/09	21	16.79	3	16.93	17.60	18	2,327	0.77%
2018/09/26	1	15.70	0	0.00	15.40	1	2,022	0.05%
2018/09/05	1	15.80	0	0.00	15.65	1	1,928	0.05%
2018/08/17	20	16.10	0	0.00	16.20	20	1,801	1.11%
2018/08/16	2	16.05	0	0.00	16.10	2	1,790	0.11%
2018/08/15	1	16.00	0	0.00	16.35	1	1,733	0.06%
2018/08/13	1	16.70	0	0.00	16.55	1	1,609	0.06%
2018/08/07	0	0.00	20	18.30	18.00	-20	1,414	-1.41%
2018/08/02	21	17.05	1	16.65	17.00	20	1,092	1.83%
2018/08/01	0	0.00	1	16.35	16.30	-1	988	-0.10%
2018/07/30	1	15.70	0	0.00	15.80	1	1,013	0.10%
2018/07/27	2	15.98	0	0.00	15.95	2	964	0.21%
2018/07/25	0	0.00	1	16.60	16.20	-1	879	-0.11%
2018/07/20	0	0.00	70	15.39	15.35	-70	800	-8.75%
2018/07/19	0	0.00	60	15.51	15.35	-60	803	-7.47%
2018/07/18	0	0.00	60	15.35	15.50	-60	810	-7.40%
2018/07/17	0	0.00	60	15.26	15.30	-60	823	-7.29%
2018/07/09	0	0.00	0	15.45	15.45	0	888	0.00%
2018/06/21	0	0.00	10	16.45	16.45	-10	835	-1.20%
2018/06/15	1	17.00	0	0.00	17.00	1	860	0.12%
2018/06/14	0	0.00	10	17.15	16.90	-10	865	-1.16%
2018/06/13	10	16.95	10	17.15	17.00	0	861	0.00%
2018/06/11	10	17.00	0	0.00	16.95	10	866	1.15%
2018/06/07	0	17.15	0	0.00	17.15	0	877	0.00%
2018/05/08	0	0.00	3	17.95	17.85	-3	1,026	-0.29%
2018/05/03	0	0.00	1	17.45	17.35	-1	987	-0.10%
2018/04/23	1	17.45	0	0.00	17.45	1	1,087	0.09%
2018/04/20	4	17.53	0	0.00	17.50	4	1,100	0.36%
2018/04/11	3	17.80	0	0.00	17.85	3	1,140	0.26%
2018/04/02	0	0.00	0.4	17.80	17.80	-0.4	1,165	-0.03%
2018/03/31	10	17.75	0	0.00	17.80	10	1,162	0.86%
2018/03/16	0	18.50	0	0.00	18.35	0	1,109	0.00%
2018/02/22	1	19.50	0	0.00	19.55	1	1,162	0.09%
2018/02/06	0	0.00	1	19.70	18.55	-1	1,168	-0.09%