新興 (2605)-群益金鼎-新莊券商分點個股進出

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
27.05
漲跌
▲0.05
漲幅
+0.19%
成交量
3,889張
產業
上市航運類股
776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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/10/17	0	0.00	5	27.20	27.05	-5	6,749	-0.07%
2024/10/16	2	26.95	4	26.88	27.00	-2	6,755	-0.03%
2024/10/15	2	26.90	0	0.00	26.75	2	6,748	0.03%
2024/10/14	1	27.00	1	27.15	27.05	0	6,730	0.00%
2024/10/11	1	27.20	1	27.40	26.90	0	6,760	0.00%
2024/10/09	3	27.67	1	27.15	27.35	2	6,758	0.03%
2024/10/08	4	28.34	3	28.63	28.05	1	6,754	0.01%
2024/10/07	2	28.38	3	28.48	28.60	-1	6,748	-0.01%
2024/10/04	17	28.74	17	28.82	28.80	0	6,879	0.00%
2024/10/01	19	29.70	7	30.00	29.60	12	6,650	0.18%
2024/09/30	73	30.45	50	30.64	29.90	23	6,457	0.36%
2024/09/27	45	29.49	19	29.76	30.15	26	5,422	0.48%
2024/09/26	5	27.56	16	27.40	27.45	-11	4,949	-0.22%
2024/09/25	2	27.30	6	27.44	27.45	-4	4,867	-0.08%
2024/09/24	13	26.43	15	26.49	26.75	-2	4,826	-0.04%
2024/09/23	0	0.00	2	25.80	25.90	-2	4,874	-0.04%
2024/09/19	1	25.40	0	0.00	25.65	1	4,976	0.02%
2024/09/18	2	25.75	2	25.78	25.60	0	5,021	0.00%
2024/09/13	3	25.37	1	25.55	25.60	2	5,173	0.04%
2024/09/11	1	25.30	0	0.00	25.30	1	5,317	0.02%
2024/09/05	3	25.53	0	0.00	25.40	3	6,160	0.05%
2024/09/03	2	26.95	1	27.35	26.75	1	7,106	0.01%
2024/09/02	15	27.28	1	27.00	27.00	14	7,495	0.19%
2024/08/30	4	27.76	5	27.80	27.80	-1	8,024	-0.01%
2024/08/29	2	27.00	1	27.20	27.20	1	8,147	0.01%
2024/08/27	3	27.33	2	27.28	27.40	1	9,207	0.01%
2024/08/26	5	27.70	6	28.18	27.50	-1	9,945	-0.01%
2024/08/23	0	0.00	3	26.80	26.80	-3	11,545	-0.03%
2024/08/22	1	27.05	1	27.20	27.20	0	12,180	0.00%
2024/08/15	2	27.10	3	26.85	27.00	-1	12,836	-0.01%
2024/08/14	2	26.50	2	26.78	26.55	0	12,951	0.00%
2024/08/12	1	26.30	1	26.50	26.30	0	13,623	0.00%
2024/08/09	1	25.90	1	26.10	25.80	0	14,036	0.00%
2024/08/08	1	25.65	1	25.80	25.45	0	15,265	0.00%
2024/08/07	2	26.20	2	25.70	26.25	0	16,411	0.00%
2024/08/06	4	24.96	4	25.06	24.90	0	16,979	0.00%
2024/08/02	0	0.00	1	27.30	26.80	-1	18,579	-0.01%
2024/08/01	1	27.35	1	26.85	27.50	0	18,686	0.00%
2024/07/31	1	26.45	1	26.65	26.60	0	18,738	0.00%
2024/07/30	1	26.40	2	26.18	26.50	-1	18,791	-0.01%
2024/07/29	2	26.28	2	26.20	25.80	0	18,797	0.00%
2024/07/26	1	26.10	0	0.00	26.40	1	18,869	0.01%
2024/07/23	1	26.35	0	0.00	26.65	1	19,144	0.01%
2024/07/19	1	26.50	0	0.00	26.50	1	19,319	0.01%
2024/07/17	0.1	27.00	0	0.00	26.90	0.1	19,396	0.00%
2024/07/15	1	27.00	0	0.00	27.10	1	20,528	0.00%
2024/07/12	1	27.25	2	27.30	27.45	-1	20,515	0.00%
2024/07/11	2	27.60	0	0.00	27.55	2	20,516	0.01%
2024/07/10	6	27.83	0	0.00	27.75	6	20,585	0.03%
2024/07/09	14	28.50	1	28.20	28.20	13	20,648	0.06%
2024/07/08	7	29.14	9	28.60	28.40	-2	20,804	-0.01%
2024/07/05	1	30.70	1	30.85	30.80	0	20,845	0.00%
2024/07/04	3	31.47	2	31.48	31.30	1	20,811	0.00%
2024/07/03	8	32.14	11	32.18	32.35	-3	20,741	-0.01%
2024/07/02	9	31.44	9	31.47	31.70	0	20,513	0.00%
2024/07/01	1	30.15	0	0.00	30.15	1	20,186	0.00%
2024/06/28	2	30.80	1	31.45	30.60	1	20,122	0.00%
2024/06/27	0	0.00	2	31.60	31.45	-2	19,994	-0.01%
2024/06/25	4	30.30	15	30.90	31.05	-11	19,794	-0.06%
2024/06/21	10	30.65	29	30.82	30.65	-19	19,734	-0.10%
2024/06/20	0	0.00	1	29.95	30.35	-1	19,652	-0.01%
2024/06/19	11	30.17	4	30.15	29.85	7	19,631	0.04%
2024/06/18	5	30.30	0	0.00	30.30	5	19,559	0.03%
2024/06/17	5	30.56	3	30.73	30.45	2	19,561	0.01%
2024/06/14	13	30.88	8	31.45	30.80	5	19,588	0.03%
2024/06/13	11	30.95	6	30.99	31.10	5	19,422	0.03%
2024/06/12	13	30.10	19	30.69	30.00	-6	19,276	-0.03%
2024/06/11	26	32.06	47	32.60	31.65	-21	18,932	-0.11%
2024/06/07	1	32.05	1	32.25	31.60	0	18,165	0.00%
2024/06/06	6	32.07	3	32.37	31.85	3	18,010	0.02%
2024/06/05	28	31.98	22	32.09	32.10	6	17,725	0.03%
2024/06/04	5	31.16	10	31.32	31.05	-5	17,295	-0.03%
2024/06/03	18	32.12	14	32.30	31.95	4	17,224	0.02%
2024/05/31	21	32.99	28	33.26	32.70	-7	17,018	-0.04%
2024/05/30	32	33.38	24	33.63	33.15	8	16,598	0.05%
2024/05/29	65	33.23	51	33.62	32.80	14	15,990	0.09%
2024/05/28	17	31.64	19.2	30.91	32.20	-2.2	14,362	-0.02%
2024/05/27	16	29.17	65	29.19	29.30	-49	14,079	-0.35%
2024/05/24	2	28.38	3	28.50	28.60	-1	13,993	-0.01%
2024/05/23	3	28.23	1	28.10	28.00	2	14,075	0.01%
2024/05/22	43	28.93	2	28.83	28.95	41	14,147	0.29%
2024/05/21	9	28.25	7	28.78	28.10	2	14,300	0.01%
2024/05/20	13	28.78	11	29.06	28.85	2	14,832	0.01%
2024/05/17	17	28.89	14	29.36	28.70	3	14,935	0.02%
2024/05/16	9	29.01	37	28.91	29.50	-28	14,772	-0.19%
2024/05/15	23	28.58	5	28.78	28.45	18	14,505	0.12%
2024/05/14	31	29.36	50.3	29.09	29.40	-19.3	14,149	-0.14%
2024/05/13	43	28.90	39	28.52	28.20	4	12,900	0.03%
2024/05/10	9	27.22	13	27.53	27.45	-4	11,775	-0.03%
2024/05/09	10	26.96	2	27.03	26.85	8	11,194	0.07%
2024/05/08	17	26.56	36	27.43	26.60	-19	10,816	-0.18%
2024/05/07	0	0.00	1	25.85	26.15	-1	9,512	-0.01%
2024/05/06	2	25.68	0	0.00	25.40	2	9,398	0.02%
2024/05/03	5	25.80	0	0.00	25.95	5	9,329	0.05%
2024/04/30	3.1	25.80	0	0.00	26.00	3.1	9,313	0.03%
2024/04/29	6	26.56	3	26.90	26.55	3	9,260	0.03%
2024/04/26	1.1	26.70	13	26.35	26.60	-11.9	9,017	-0.13%
2024/04/25	5	25.70	0	0.00	25.70	5	8,833	0.06%
2024/04/24	3	25.68	4	25.99	26.15	-1	8,851	-0.01%
2024/04/23	6	26.05	0	0.00	25.90	6	8,843	0.07%
2024/04/22	8	26.36	5	26.46	26.00	3	8,812	0.03%
2024/04/19	8	26.68	21	26.49	26.60	-13	8,358	-0.16%
2024/04/17	4	25.50	4	25.66	25.30	0	7,806	0.00%
2024/04/16	3	25.90	2	25.00	25.25	1	7,912	0.01%
2024/04/15	10	26.55	8	26.44	26.40	2	8,024	0.02%
2024/04/12	0	0.00	5.5	26.18	26.35	-5.5	8,064	-0.07%
2024/04/11	7	25.91	1	26.20	26.10	6	8,264	0.07%
2024/04/09	0	0.00	2.1	25.00	24.95	-2.1	8,859	-0.02%
2024/04/08	0	0.00	1	23.70	24.10	-1	8,969	-0.01%
2024/04/02	1	24.20	1	24.20	24.10	0	9,065	0.00%
2024/04/01	2	24.40	4	24.18	24.30	-2	9,175	-0.02%
2024/03/29	0.2	24.25	3	24.15	24.05	-2.9	9,291	-0.03%
2024/03/28	1	24.40	1	24.55	24.30	0	9,545	0.00%
2024/03/27	3	24.43	1	24.50	24.35	2	9,689	0.02%
2024/03/26	6.1	24.53	5	24.39	24.40	1.1	9,921	0.01%
2024/03/25	2	25.00	1	25.00	25.15	1	10,016	0.01%
2024/03/21	11.5	24.99	3	25.20	24.95	8.5	10,763	0.08%
2024/03/20	3	25.53	0	0.00	25.10	3	10,917	0.03%
2024/03/19	6	25.48	4	25.55	25.70	2	11,173	0.02%
2024/03/18	0.5	24.75	0	0.00	24.70	0.5	11,585	0.00%
2024/03/15	3	24.47	3	24.40	24.55	0	12,038	0.00%
2024/03/14	1.5	25.30	1	25.15	25.15	0.5	12,882	0.00%
2024/03/13	2	25.35	2	25.48	25.35	0	14,522	0.00%
2024/03/12	1	25.95	1.6	26.07	25.95	-0.6	15,324	0.00%
2024/03/11	5	26.33	10	26.28	26.35	-5	17,041	-0.03%
2024/03/08	0	25.25	0	0.00	25.35	0	19,216	0.00%
2024/03/07	3	25.90	3	25.85	25.50	0	19,921	0.00%
2024/03/06	8	26.67	9	26.56	26.35	-1	20,398	0.00%
2024/03/05	16	26.99	5	27.43	27.15	11	20,507	0.05%
2024/03/04	1	27.00	0	0.00	27.00	1	20,436	0.00%
2024/03/01	4	27.21	10.5	27.28	27.20	-6.5	20,874	-0.03%
2024/02/29	3	27.57	6.1	27.75	27.65	-3.1	21,012	-0.01%
2024/02/27	5	26.78	5	26.94	27.05	0	20,683	0.00%
2024/02/26	8.1	27.65	6	27.71	27.40	2.1	20,529	0.01%
2024/02/23	1	27.20	0	0.00	27.25	1	20,350	0.00%
2024/02/22	6	27.61	14	27.46	27.10	-8	20,186	-0.04%
2024/02/21	14	27.95	13	27.68	27.50	1	19,912	0.01%
2024/02/20	4	26.62	19	26.14	26.60	-15	19,353	-0.08%
2024/02/19	6	25.81	5.1	25.66	25.80	0.9	19,125	0.00%
2024/02/16	3.8	24.52	2.1	24.45	24.65	1.7	18,996	0.01%
2024/02/15	5	23.54	7	23.47	24.05	-2	18,938	-0.01%
2024/02/05	4	22.64	4	22.68	22.65	0	18,889	0.00%
2024/02/02	0	22.85	1	23.00	22.85	-1	18,942	-0.01%
2024/02/01	0	0.00	1.1	23.40	23.45	-1.1	18,981	-0.01%
2024/01/31	1	22.95	0	0.00	22.90	1	18,979	0.01%
2024/01/30	0	23.35	0	0.00	23.35	0	18,961	0.00%
2024/01/29	0	0.00	3.1	23.57	23.70	-3.1	18,970	-0.02%
2024/01/26	3	23.27	0	0.00	23.15	3	18,972	0.02%
2024/01/25	1	23.45	2	23.60	23.40	-1	18,982	-0.01%
2024/01/24	8	23.96	8	23.89	23.85	0	19,030	0.00%
2024/01/23	1	23.89	2	24.20	23.50	-1	19,036	-0.01%
2024/01/22	0	0.00	2	23.85	23.80	-2	19,033	-0.01%
2024/01/19	0	0.00	4	23.53	23.55	-4	19,075	-0.02%
2024/01/18	1	23.65	1	23.80	23.60	0	19,136	0.00%
2024/01/17	12.1	23.44	10	23.45	23.40	2.1	19,114	0.01%
2024/01/16	3.1	24.02	5	23.90	23.80	-1.9	19,150	-0.01%
2024/01/15	2	24.55	3	24.63	24.50	-1	19,233	-0.01%
2024/01/12	5	24.64	2	24.88	24.45	3	19,412	0.02%
2024/01/10	2	25.02	5	24.92	24.70	-3	19,772	-0.02%
2024/01/09	21	25.89	21	25.81	25.80	0	19,675	0.00%
2024/01/08	5	26.73	7	26.90	26.95	-2	19,526	-0.01%
2024/01/05	26	26.97	25	27.23	27.60	1	19,410	0.01%
2024/01/04	48	27.30	39.1	26.95	27.30	8.9	19,050	0.05%
2024/01/03	13	25.78	16	26.09	26.20	-3	18,525	-0.02%
2024/01/02	19	25.83	14	26.06	25.60	5	18,647	0.03%
2023/12/28	2	25.40	23	25.20	25.20	-21	18,565	-0.11%
2023/12/27	3	25.85	5	25.88	25.60	-2	18,584	-0.01%
2023/12/26	5	25.78	2	25.98	25.80	3	18,640	0.02%
2023/12/25	31	25.41	4.1	25.35	25.55	26.9	18,655	0.14%
2023/12/22	9.2	26.90	3.1	27.06	26.70	6.1	18,759	0.03%
2023/12/21	8.1	26.89	15	27.01	27.05	-6.9	18,665	-0.04%
2023/12/20	2	26.68	2	27.08	26.80	0	18,503	0.00%
2023/12/19	7	26.86	9	26.90	26.85	-2	18,498	-0.01%
2023/12/18	35	27.68	41	27.41	27.55	-6	18,534	-0.03%
2023/12/15	9	27.37	7	27.56	27.20	2	18,789	0.01%
2023/12/14	17	27.48	7	27.62	27.30	10	18,972	0.05%
2023/12/13	25.1	28.17	20	28.08	27.75	5.1	19,259	0.03%
2023/12/12	20	27.92	16	28.06	27.90	4	19,542	0.02%
2023/12/11	12.3	28.33	21	28.36	27.90	-8.8	19,459	-0.04%
2023/12/08	46.1	28.37	48.3	28.98	29.30	-2.2	18,535	-0.01%
2023/12/07	11.3	28.05	16.8	27.98	28.10	-5.5	16,888	-0.03%
2023/12/06	47	28.47	61	28.82	28.50	-14	16,039	-0.09%
2023/12/05	46	28.36	36	28.56	28.80	10	14,345	0.07%
2023/12/04	8	25.25	27	25.48	26.20	-19	12,101	-0.16%
2023/12/01	16	23.94	13	23.97	23.85	3	11,401	0.03%
2023/11/30	0	0.00	2	22.88	22.60	-2	10,862	-0.02%
2023/11/29	7	21.94	0	0.00	22.30	7	10,612	0.07%
2023/11/28	3	22.42	1	21.85	22.30	2	10,412	0.02%
2023/11/27	4	21.56	5	21.84	21.30	-1	9,810	-0.01%
2023/11/21	0.2	20.55	0	0.00	20.40	0.2	9,592	0.00%
2023/11/17	3	20.78	4	21.05	20.70	-1	9,992	-0.01%
2023/11/15	0.2	20.31	0	0.00	20.15	0.2	10,589	0.00%
2023/11/14	4	20.29	2	20.35	20.15	2	10,833	0.02%
2023/11/10	1	20.20	1	20.20	20.25	0	10,784	0.00%
2023/11/09	1	21.00	0	0.00	20.55	1	10,716	0.01%
2023/11/07	0.3	21.45	0	0.00	21.40	0.3	10,703	0.00%
2023/11/06	1	21.75	1	21.95	21.70	0	10,692	0.00%
2023/11/03	2	21.85	1	21.95	21.70	1	10,676	0.01%
2023/11/01	16.3	21.27	17	21.24	21.25	-0.8	10,607	-0.01%
2023/10/31	1	22.05	2	21.75	21.60	-1	10,527	-0.01%
2023/10/30	4	22.15	3	22.17	22.30	1	10,489	0.01%
2023/10/27	3	22.05	2	22.15	22.20	1	10,461	0.01%
2023/10/26	3	22.25	6	22.36	22.25	-3	10,411	-0.03%
2023/10/25	2	22.95	2	23.10	22.90	0	10,421	0.00%
2023/10/24	21	22.84	18	22.39	22.95	3	10,430	0.03%
2023/10/23	11	23.03	6	23.11	22.70	5	10,314	0.05%
2023/10/20	4	23.65	4	23.83	23.90	0	10,141	0.00%
2023/10/19	7	23.31	6	23.54	24.45	1	9,938	0.01%
2023/10/18	6	23.19	14	23.07	22.75	-8	9,503	-0.08%
2023/10/16	4	23.34	3	23.28	23.10	1	9,312	0.01%
2023/10/13	3	23.97	3	24.13	23.75	0	9,248	0.00%
2023/10/11	3	23.97	3	24.15	23.85	0	9,077	0.00%
2023/10/06	3	24.00	8	24.00	24.30	-5	8,907	-0.06%
2023/10/05	0	0.00	2	23.40	23.10	-2	8,616	-0.02%
2023/10/04	10	22.93	3	23.10	22.90	7	8,536	0.08%
2023/10/03	3	22.87	6	22.98	22.90	-3	8,479	-0.04%
2023/10/02	0	0.00	5	22.65	22.55	-5	8,403	-0.06%
2023/09/28	1	23.75	1	23.80	23.75	0	8,239	0.00%
2023/09/27	7	23.91	7	23.95	23.60	0	8,122	0.00%
2023/09/25	3	23.52	4	23.31	23.70	-1	7,734	-0.01%
2023/09/22	5	22.85	7	23.07	22.90	-2	7,662	-0.03%
2023/09/21	4	23.65	18	23.33	23.30	-14	7,516	-0.19%
2023/09/20	19	24.75	31	24.51	23.85	-12	7,195	-0.17%
2023/09/19	37	24.22	4	24.16	23.85	33	6,443	0.51%
2023/09/18	25	23.97	18	23.81	23.70	7	6,102	0.11%
2023/09/15	23	23.75	30	23.63	24.30	-7	5,512	-0.13%
2023/09/14	12	21.65	34	21.82	22.10	-22	4,726	-0.47%
2023/09/08	5	20.90	10	21.00	20.85	-5	4,365	-0.11%
2023/09/07	0	0.00	10	20.85	20.50	-10	4,285	-0.23%
2023/09/06	10	21.40	2	21.30	20.95	8	4,247	0.19%
2023/09/05	10	20.20	2	20.55	20.60	8	4,136	0.19%
2023/09/04	0	0.00	8	20.39	20.30	-8	4,141	-0.19%
2023/09/01	2	19.95	1	20.00	19.80	1	4,114	0.02%
2023/08/28	0	0.00	22	19.63	19.50	-22	4,147	-0.53%
2023/08/25	2	19.90	4	20.10	19.80	-2	4,151	-0.05%
2023/08/24	7	20.23	4	20.39	20.10	3	4,108	0.07%
2023/08/23	32	21.35	9	21.36	21.25	23	4,004	0.57%
2023/08/22	6	21.04	14	20.75	21.15	-8	3,712	-0.22%
2023/08/21	6	19.68	2	19.75	19.85	4	3,431	0.12%
2023/08/18	5	20.06	11	20.50	20.95	-6	2,996	-0.20%
2023/08/17	0	0.00	1	19.15	19.05	-1	2,698	-0.04%
2023/08/14	5.1	18.45	12	18.23	18.15	-6.9	2,692	-0.26%
2023/08/11	0	0.00	3	19.10	19.20	-3	2,649	-0.11%
2023/08/10	1	18.65	0	0.00	18.90	1	2,633	0.04%
2023/08/09	1	18.85	0	0.00	18.80	1	2,630	0.04%
2023/08/08	1	18.95	0	0.00	18.95	1	2,644	0.04%
2023/08/07	10	18.92	0	0.00	18.95	10	2,711	0.37%
2023/08/04	2	19.20	3	19.18	19.15	-1	2,828	-0.04%
2023/08/02	0	0.00	2	19.15	19.10	-2	2,817	-0.07%
2023/07/31	0.1	19.00	0	0.00	18.80	0.1	2,774	0.00%
2023/07/28	4	19.43	0	0.00	19.30	4	2,744	0.15%
2023/07/26	0	18.60	0	0.00	18.40	0	2,637	0.00%
2023/07/18	2.1	18.90	2	18.80	18.80	0.1	2,758	0.00%
2023/07/17	0	0.00	5	19.25	19.20	-5	2,754	-0.18%
2023/07/13	0.1	18.90	1	18.85	18.70	-1	2,823	-0.03%
2023/07/12	5	19.13	0	0.00	19.05	5	2,822	0.18%
2023/07/10	3	19.60	10	19.85	19.55	-7	2,869	-0.24%
2023/07/07	1	19.95	0	0.00	19.80	1	2,903	0.03%
2023/07/06	12	20.14	0	0.00	20.10	12	2,903	0.41%
2023/07/05	0	0.00	3	20.35	20.35	-3	2,950	-0.10%
2023/07/04	0	0.00	1	20.95	20.60	-1	3,031	-0.03%
2023/06/30	0.1	20.45	0	0.00	20.10	0.1	3,158	0.00%
2023/06/28	1	20.60	0	0.00	20.55	1	3,170	0.03%
2023/06/27	10	20.75	0	0.00	20.75	10	3,263	0.31%
2023/06/21	3	20.92	0	0.00	20.90	3	3,397	0.09%
2023/06/20	0	0.00	10	21.15	21.15	-10	3,528	-0.28%
2023/06/15	0	0.00	51	21.55	21.50	-51	3,854	-1.32%
2023/06/14	0	0.00	32	21.65	21.60	-32	3,950	-0.81%
2023/06/12	1	21.20	1	21.40	21.25	0	4,440	0.00%
2023/06/09	2	21.70	0	0.00	21.60	2	4,557	0.04%
2023/06/05	0.1	20.60	0	0.00	20.85	0.1	5,025	0.00%
2023/06/02	1	20.50	0	0.00	20.40	1	5,132	0.02%
2023/05/31	2	20.90	0	0.00	20.80	2	5,852	0.03%
2023/05/29	0	0.00	1	21.50	21.45	-1	7,857	-0.01%
2023/05/26	2	21.50	0	0.00	21.40	2	8,511	0.02%
2023/05/25	2	21.90	0	0.00	22.00	2	8,858	0.02%
2023/05/24	0	0.00	2	22.25	22.45	-2	8,884	-0.02%
2023/05/19	0	0.00	0.2	22.10	22.10	-0.2	8,903	0.00%
2023/05/18	0	0.00	2	22.30	22.30	-2	8,931	-0.02%
2023/05/12	0	0.00	14	21.83	21.95	-14	8,908	-0.16%
2023/05/11	2	22.00	0	0.00	22.05	2	8,900	0.02%
2023/05/10	13	22.52	3	22.33	22.45	10	8,826	0.11%
2023/05/05	1	21.80	0	0.00	21.65	1	8,720	0.01%
2023/05/04	1	21.60	1	21.85	21.65	0	8,728	0.00%
2023/05/03	0.1	21.80	0	0.00	21.65	0.1	8,753	0.00%
2023/04/25	0	0.00	7	22.38	22.40	-7	8,694	-0.08%
2023/04/24	0.1	23.40	1	23.45	23.20	-1	8,660	-0.01%
2023/04/21	8	23.40	1	23.55	23.25	7	8,662	0.08%
2023/04/20	1	23.90	0	0.00	23.80	1	8,623	0.01%
2023/04/19	4	24.29	0	0.00	24.15	4	8,602	0.05%
2023/04/18	1	24.50	2	24.90	24.50	-1	8,575	-0.01%
2023/04/17	0	0.00	3	25.37	25.25	-3	8,545	-0.04%
2023/04/14	1	25.05	0	0.00	25.20	1	8,534	0.01%
2023/04/13	3	25.17	4	25.23	25.10	-1	8,531	-0.01%
2023/04/12	3	25.15	3	25.28	25.30	0	8,487	0.00%
2023/04/11	0	0.00	10	25.50	25.40	-10	8,461	-0.12%
2023/04/10	0	0.00	1	26.05	25.60	-1	8,468	-0.01%
2023/04/07	7	25.56	3	25.75	25.70	4	8,480	0.05%
2023/04/06	6	25.51	13	25.54	25.50	-7	8,432	-0.08%
2023/03/31	1	24.75	0	0.00	24.75	1	8,349	0.01%
2023/03/30	0	0.00	1	24.40	24.45	-1	8,645	-0.01%
2023/03/28	2	24.80	2	24.75	24.35	0	8,788	0.00%
2023/03/27	4	24.79	3.1	24.73	24.90	0.9	8,738	0.01%
2023/03/24	2	24.05	2	24.05	24.00	0	8,728	0.00%
2023/03/23	7.1	24.11	5	23.80	23.75	2.1	8,719	0.02%
2023/03/22	25	25.38	18	25.60	24.85	7	8,581	0.08%
2023/03/21	2	24.85	39	24.80	24.75	-37	8,388	-0.44%
2023/03/20	20	24.80	4	24.85	24.45	16	8,336	0.19%
2023/03/17	15	25.03	0	0.00	24.65	15	8,284	0.18%
2023/03/16	10	25.63	2	25.75	25.10	8	8,185	0.10%
2023/03/15	28	25.93	5	26.11	25.90	23	7,998	0.29%
2023/03/14	6	24.84	6	24.71	25.00	0	7,709	0.00%
2023/03/13	2	24.50	2	24.70	24.60	0	7,587	0.00%
2023/03/10	4	25.39	10	25.43	25.00	-6	7,522	-0.08%
2023/03/09	2	25.78	7	25.91	25.50	-5	7,367	-0.07%
2023/03/08	5	25.92	7	25.64	25.65	-2	7,310	-0.03%
2023/03/07	2	26.35	3	26.68	26.45	-1	7,152	-0.01%
2023/03/06	12	26.43	7	26.53	26.85	5	7,073	0.07%
2023/03/03	58	26.75	9.2	26.52	27.00	48.8	6,800	0.72%
2023/03/02	61	26.46	41	26.68	26.10	20	6,399	0.31%
2023/03/01	94	26.51	86.5	26.54	25.40	7.5	5,622	0.13%
2023/02/24	17	25.11	17	24.96	25.70	0	4,432	0.00%
2023/02/23	4	22.71	56	22.50	23.40	-52	3,756	-1.38%
2023/02/22	0	0.00	2	21.50	21.30	-2	3,407	-0.06%
2023/02/21	0	0.00	14	21.16	21.25	-14	3,384	-0.41%
2023/02/20	0	0.00	2	21.05	21.00	-2	3,461	-0.06%
2023/02/16	2	20.80	0	0.00	20.80	2	3,472	0.06%
2023/02/10	1	20.00	0	0.00	19.85	1	3,590	0.03%
2023/02/09	2	20.40	2	20.63	20.30	0	3,628	0.00%
2023/02/06	1	20.20	1	20.35	20.25	0	3,680	0.00%
2023/02/03	3	20.32	5	20.51	20.40	-2	3,691	-0.05%
2023/02/02	3	20.23	1	20.45	20.35	2	3,683	0.05%
2023/02/01	5	20.26	2	20.50	20.40	3	3,684	0.08%
2023/01/31	2	20.13	2.1	19.83	20.20	-0.1	3,663	0.00%
2023/01/17	0	0.00	1	19.15	19.20	-1	3,629	-0.03%
2023/01/16	1.1	19.10	0	0.00	19.00	1.1	3,646	0.03%
2023/01/11	1	19.30	1	19.45	19.35	0	3,659	0.00%
2023/01/10	1	19.25	1	19.40	19.25	0	3,658	0.00%
2023/01/09	0	0.00	10	19.00	19.15	-10	3,677	-0.27%
2023/01/05	2	19.20	5	19.00	19.00	-3	3,739	-0.08%
2023/01/04	0	0.00	2	19.30	19.20	-2	3,734	-0.05%
2023/01/03	1	19.80	1	19.75	19.65	0	3,725	0.00%
2022/12/29	2	20.25	2	20.25	20.15	0	3,720	0.00%
2022/12/28	0	0.00	7	20.40	20.50	-7	3,731	-0.19%
2022/12/27	21	20.94	6	20.76	20.65	15	3,757	0.40%
2022/12/26	1.1	20.20	1	20.20	20.30	0.1	3,714	0.00%
2022/12/23	3	20.67	2	20.73	20.65	1	3,703	0.03%
2022/12/22	26	21.70	7	21.52	21.40	19	3,650	0.52%
2022/12/21	2	20.58	3	20.75	20.45	-1	3,385	-0.03%
2022/12/20	5	20.49	120	20.25	20.10	-115	3,388	-3.39%	大賣/鉅額交易
2022/12/19	4	20.51	3	20.87	20.05	1	3,370	0.03%
2022/12/16	4	20.56	3	20.67	20.65	1	3,428	0.03%
2022/12/15	4	20.36	4	20.40	20.45	0	3,384	0.00%
2022/12/14	1	19.80	1	19.95	19.95	0	3,491	0.00%
2022/12/13	1	20.10	7	20.16	20.10	-6	3,492	-0.17%
2022/12/12	1	19.65	1	19.80	19.65	0	3,499	0.00%
2022/12/09	1	19.60	2	19.55	19.60	-1	3,547	-0.03%
2022/12/08	1	18.85	2	19.10	19.20	-1	3,712	-0.03%
2022/12/07	1	19.15	1	19.45	18.90	0	3,746	0.00%
2022/12/06	1	19.55	0	0.00	19.15	1	3,731	0.03%
2022/12/02	10	20.20	21	19.75	19.75	-11	3,727	-0.30%
2022/12/01	21	20.33	10	20.55	20.20	11	3,716	0.30%
2022/11/30	1	20.10	1	20.20	20.10	0	3,679	0.00%
2022/11/29	0	0.00	3	19.80	20.10	-3	3,683	-0.08%
2022/11/28	8	19.44	1	20.20	19.45	7	3,679	0.19%
2022/11/25	3	20.05	5	20.04	19.95	-2	3,683	-0.05%
2022/11/24	1	19.20	2	19.23	19.45	-1	3,637	-0.03%
2022/11/23	2	19.10	3	19.08	19.25	-1	3,630	-0.03%
2022/11/21	0	0.00	1	18.45	18.45	-1	3,661	-0.03%
2022/11/17	2	19.10	0	0.00	19.00	2	3,692	0.05%
2022/11/16	3	19.40	2	19.65	19.05	1	3,815	0.03%
2022/11/15	1	19.00	3	19.00	19.00	-2	3,824	-0.05%
2022/11/14	3	19.08	4	19.18	19.15	-1	4,233	-0.02%
2022/11/11	5	19.15	1	19.20	18.75	4	4,545	0.09%
2022/11/10	1	18.50	2	18.68	18.65	-1	4,525	-0.02%
2022/11/09	1	18.35	0	0.00	18.35	1	4,511	0.02%
2022/11/08	1	18.80	1	18.90	18.70	0	4,494	0.00%
2022/11/07	0	0.00	2	18.43	18.45	-2	4,462	-0.04%
2022/11/04	3	17.70	2	17.83	17.70	1	4,449	0.02%
2022/11/03	1	17.30	1	17.40	17.40	0	4,412	0.00%
2022/11/02	1	17.70	1	17.85	17.60	0	4,418	0.00%
2022/10/31	1	17.60	1	17.75	17.65	0	4,442	0.00%
2022/10/28	1	17.95	1	17.85	17.90	0	4,494	0.00%
2022/10/25	2	18.45	2	18.63	18.30	0	4,579	0.00%
2022/10/24	1	18.40	1	18.65	18.30	0	4,594	0.00%
2022/10/14	20	18.00	20	18.40	18.65	0	5,538	0.00%
2022/10/13	2	17.58	1	18.10	17.45	1	5,626	0.02%
2022/10/12	0.5	18.80	0	0.00	18.65	0.5	5,660	0.01%
2022/10/11	2.9	19.24	2	19.35	19.30	0.9	5,650	0.02%
2022/10/06	1	19.70	1	19.85	19.85	0	5,659	0.00%
2022/09/30	1	17.60	0	0.00	18.20	1	5,638	0.02%
2022/09/29	1	18.70	0	0.00	18.50	1	5,621	0.02%
2022/09/28	2	19.53	3	18.95	18.60	-1	5,604	-0.02%
2022/09/27	5	20.01	5	20.09	20.05	0	5,577	0.00%
2022/09/26	1	20.35	2	19.85	19.85	-1	5,552	-0.02%
2022/09/23	4	21.55	4	21.68	21.30	0	5,520	0.00%
2022/09/22	2	21.33	1	21.20	21.20	1	5,439	0.02%
2022/09/21	17	21.79	19	21.75	21.40	-2	5,394	-0.04%
2022/09/20	2	21.03	2	21.13	20.90	0	5,261	0.00%
2022/09/19	8	20.90	1	20.70	20.65	7	5,321	0.13%
2022/09/16	0	0.00	3	21.82	21.85	-3	5,335	-0.06%
2022/09/15	21	21.84	6	21.68	21.75	15	5,368	0.28%
2022/09/14	0	0.00	1	20.55	20.75	-1	5,276	-0.02%
2022/09/12	1	20.55	1	20.70	20.50	0	5,378	0.00%
2022/09/08	1	20.10	0	0.00	20.15	1	5,403	0.02%
2022/09/07	0	0.00	2	19.85	19.85	-2	5,483	-0.04%
2022/09/06	3	20.27	1	20.45	20.10	2	5,500	0.04%
2022/09/05	0.1	20.35	0	0.00	20.10	0.1	5,528	0.00%
2022/09/01	1	20.80	0	0.00	20.75	1	5,521	0.02%
2022/08/31	2	21.28	2	21.40	21.45	0	5,517	0.00%
2022/08/30	2	21.60	0	0.00	21.55	2	5,504	0.04%
2022/08/29	2	21.43	2	21.70	21.55	0	5,509	0.00%
2022/08/26	1	22.80	1	23.05	22.90	0	5,457	0.00%
2022/08/25	2	23.20	0	0.00	23.00	2	5,442	0.04%
2022/08/24	2	23.43	2	23.55	23.15	0	5,448	0.00%
2022/08/23	4	23.98	2	24.38	23.70	2	5,430	0.04%
2022/08/22	3	23.57	4	23.69	23.95	-1	5,325	-0.02%
2022/08/19	31	24.52	1	24.65	24.20	30	5,266	0.57%
2022/08/18	0	0.00	4	23.96	24.75	-4	4,912	-0.08%
2022/08/17	0	0.00	1	22.75	22.50	-1	4,621	-0.02%
2022/08/15	1	22.00	1	22.30	22.45	0	4,882	0.00%
2022/08/08	1	22.75	18	22.61	22.95	-17	5,174	-0.33%
2022/08/05	1	23.05	1	23.20	23.05	0	5,268	0.00%
2022/08/04	3	22.27	3	22.43	22.60	0	5,434	0.00%
2022/08/02	6	23.50	6	23.65	23.60	0	5,814	0.00%
2022/07/29	0	0.00	1	23.95	23.70	-1	6,043	-0.02%
2022/07/28	1	23.35	3	23.33	23.50	-2	6,318	-0.03%
2022/07/27	1	23.75	6	23.80	23.70	-5	6,772	-0.07%
2022/07/26	3	23.93	4	23.94	23.60	-1	6,987	-0.01%
2022/07/25	0	0.00	1	24.60	24.50	-1	7,305	-0.01%
2022/07/22	10	25.64	11	25.72	25.50	-1	7,465	-0.01%
2022/07/21	9	24.84	1.2	24.85	24.85	7.8	7,566	0.10%
2022/07/20	12	22.68	0	0.00	22.60	12	7,556	0.16%
2022/07/04	0.1	19.60	0	0.00	19.75	0.1	11,744	0.00%
2022/07/01	0	0.00	1	19.70	19.20	-1	11,731	-0.01%
2022/06/29	2	21.40	1	21.20	21.20	1	11,651	0.01%
2022/06/28	3	21.52	4	21.71	21.85	-1	11,632	-0.01%
2022/06/27	1	21.80	0	0.00	21.90	1	11,618	0.01%
2022/06/24	0	0.00	9	21.10	20.80	-9	11,560	-0.08%
2022/06/22	3	20.88	6	21.27	20.80	-3	11,492	-0.03%
2022/06/21	0	0.00	3	21.48	21.55	-3	11,420	-0.03%
2022/06/16	1.1	23.52	2	23.55	22.95	-1	11,333	-0.01%
2022/06/10	0	0.00	1	25.70	25.70	-1	11,566	-0.01%
2022/06/09	1	26.10	0	0.00	26.00	1	11,788	0.01%
2022/06/08	3	26.53	0	0.00	26.55	3	12,167	0.02%
2022/06/07	2	26.53	0	0.00	26.55	2	12,938	0.02%
2022/06/02	1	27.00	0	0.00	27.00	1	13,199	0.01%
2022/06/01	1	27.25	3	27.38	27.25	-2	13,321	-0.02%
2022/05/31	0	0.00	1	27.30	26.95	-1	13,419	-0.01%
2022/05/30	1	26.85	0	0.00	27.10	1	13,493	0.01%
2022/05/27	0	0.00	2.1	26.90	26.85	-2.1	13,520	-0.02%
2022/05/26	5	27.20	3	27.40	27.00	2	13,610	0.01%
2022/05/25	0	0.00	5	26.98	26.95	-5	13,824	-0.04%
2022/05/24	17	26.98	22	26.89	27.10	-5	13,941	-0.04%
2022/05/23	11	27.11	16	26.97	26.85	-5	14,091	-0.04%
2022/05/20	19	26.45	24	26.38	26.05	-5	13,981	-0.04%
2022/05/18	7	26.64	5	26.68	26.50	2	14,198	0.01%
2022/05/17	2	26.28	0	0.00	26.10	2	14,197	0.01%
2022/05/16	4	26.59	3	26.37	26.70	1	14,172	0.01%
2022/05/13	5	26.59	4	27.03	26.65	1	14,126	0.01%
2022/05/12	26	26.59	0	0.00	26.50	26	14,044	0.19%
2022/05/11	6.1	28.14	7	28.65	27.90	-1	13,901	-0.01%
2022/05/10	12	29.65	5	29.89	29.25	7	13,714	0.05%
2022/05/09	10	29.61	12	30.44	29.20	-2	13,542	-0.01%
2022/05/06	14	30.24	6	30.22	30.15	8	13,483	0.06%
2022/05/05	2	30.10	1	30.15	30.40	1	13,386	0.01%
2022/05/04	30	31.08	29	31.02	30.20	1	13,143	0.01%
2022/05/03	8	29.21	5	29.36	29.50	3	12,726	0.02%
2022/04/29	8	29.96	20	29.91	30.05	-12	12,531	-0.10%
2022/04/28	1	28.45	0	0.00	28.25	1	12,190	0.01%
2022/04/27	12	29.11	3	29.33	28.75	9	11,951	0.08%
2022/04/26	17	30.41	0	0.00	28.40	17	11,537	0.15%
2022/04/25	2	30.90	20	31.11	30.50	-18	11,187	-0.16%
2022/04/22	63	32.75	84.2	32.79	33.00	-21.2	10,690	-0.20%
2022/04/21	21	30.74	20.3	30.79	31.95	0.7	9,153	0.01%
2022/04/20	3	29.58	7	29.94	29.20	-4	8,103	-0.05%
2022/04/19	3	28.12	4	28.20	28.15	-1	7,118	-0.01%
2022/04/18	0	0.00	1	27.30	27.30	-1	7,038	-0.01%
2022/04/15	4	27.90	6	27.94	27.75	-2	7,025	-0.03%
2022/04/14	3	27.35	0	0.00	27.30	3	6,965	0.04%
2022/04/13	0	0.00	21	26.99	27.05	-21	6,963	-0.30%
2022/04/12	1	26.00	0	0.00	25.90	1	6,961	0.01%
2022/04/07	1	26.85	0	0.00	26.50	1	7,039	0.01%
2022/04/06	1	27.30	0	0.00	27.30	1	7,050	0.01%
2022/04/01	1	27.80	0	0.00	27.80	1	7,123	0.01%
2022/03/25	0	0.00	1	27.75	27.85	-1	7,742	-0.01%
2022/03/24	0	0.00	1	28.60	28.55	-1	7,738	-0.01%
2022/03/22	0	28.85	0	0.00	28.60	0	7,898	0.00%
2022/03/17	2	28.15	7	27.89	28.25	-5	8,065	-0.06%
2022/03/16	0	0.00	2	27.43	27.50	-2	8,091	-0.02%
2022/03/15	2	27.90	26	28.22	27.40	-24	8,137	-0.29%
2022/03/14	1	28.80	3	29.22	28.80	-2	8,432	-0.02%
2022/03/11	9	29.82	1	29.25	29.60	8	8,444	0.09%
2022/03/10	31	29.32	16	30.26	30.00	15	8,269	0.18%
2022/03/08	1	28.00	1	28.10	26.90	0	7,804	0.00%
2022/03/07	1	28.00	1	27.80	28.00	0	7,813	0.00%
2022/03/04	0	0.00	1	28.85	28.40	-1	7,872	-0.01%
2022/03/03	2	28.65	2	28.33	28.60	0	7,866	0.00%
2022/03/02	3	27.88	0	0.00	27.85	3	7,971	0.04%
2022/03/01	1	28.15	1	28.10	28.15	0	8,153	0.00%
2022/02/25	2	28.33	4	28.64	28.20	-2	8,264	-0.02%
2022/02/24	6	28.17	5	28.25	27.30	1	8,173	0.01%
2022/02/23	3	28.33	3	28.07	28.15	0	8,174	0.00%
2022/02/22	1	27.60	3	27.83	27.50	-2	8,051	-0.02%
2022/02/21	2	28.88	12	28.40	28.20	-10	8,013	-0.12%
2022/02/16	0	0.00	1	27.10	27.25	-1	7,942	-0.01%
2022/02/11	1	27.15	1	27.00	27.00	0	8,362	0.00%
2022/02/10	1	26.75	2	27.20	26.90	-1	8,711	-0.01%
2022/02/08	2	26.40	0	0.00	26.40	2	8,857	0.02%
2022/01/26	3	24.50	0	0.00	24.55	3	9,350	0.03%
2022/01/25	0	0.00	1	24.40	24.05	-1	9,484	-0.01%
2022/01/24	0	0.00	2	25.00	25.15	-2	9,524	-0.02%
2022/01/19	1	26.55	0	0.00	26.30	1	9,896	0.01%
2022/01/12	1	27.30	0	0.00	27.25	1	10,847	0.01%
2022/01/07	0	0.00	2	28.13	27.95	-2	11,551	-0.02%
2022/01/06	0	0.00	2	28.75	28.75	-2	11,917	-0.02%
2022/01/03	0	0.00	2	28.70	29.00	-2	13,097	-0.02%
2021/12/30	1	29.20	0	0.00	29.20	1	13,938	0.01%
2021/12/29	0	0.00	1	29.65	29.50	-1	14,225	-0.01%
2021/12/28	0	0.00	1	29.85	29.25	-1	14,596	-0.01%
2021/12/27	2	29.40	0	0.00	29.25	2	15,436	0.01%
2021/12/24	7	30.04	0	0.00	29.55	7	16,233	0.04%
2021/12/23	3	30.18	0	0.00	30.00	3	17,091	0.02%
2021/12/22	4	30.84	1	30.65	30.60	3	17,714	0.02%
2021/12/21	4	31.13	12	30.79	31.35	-8	17,683	-0.05%
2021/12/20	2	29.93	1	30.20	29.75	1	17,477	0.01%
2021/12/17	5	30.40	5	30.60	29.95	0	17,573	0.00%
2021/12/16	1	29.40	0	0.00	29.60	1	17,526	0.01%
2021/12/15	4	29.68	3	29.87	29.75	1	17,501	0.01%
2021/12/13	2	30.18	23	30.05	30.55	-21	17,450	-0.12%
2021/12/10	1	30.35	6	30.69	30.60	-5	17,505	-0.03%
2021/12/09	2	30.78	0	0.00	31.10	2	17,714	0.01%
2021/12/08	39	32.62	19	31.60	31.20	20	17,835	0.11%
2021/12/07	1	29.90	14	30.08	30.95	-13	17,465	-0.07%
2021/12/06	3	30.02	9	29.99	30.05	-6	17,332	-0.03%
2021/12/03	3	29.08	2	28.93	28.80	1	17,262	0.01%
2021/12/02	1	29.80	2.1	29.15	29.40	-1.1	17,458	-0.01%
2021/12/01	3	28.30	1	28.60	28.65	2	17,372	0.01%
2021/11/30	0	0.00	8.1	28.52	29.00	-8.1	17,498	-0.05%
2021/11/29	0.1	27.45	1	27.50	27.15	-1	17,572	-0.01%
2021/11/26	3	27.95	1	28.20	27.40	2	17,809	0.01%
2021/11/25	4.1	29.21	0	0.00	28.85	4.1	17,935	0.02%
2021/11/24	3	28.83	10	29.48	30.05	-7	18,295	-0.04%
2021/11/23	2	29.05	6	28.90	28.70	-4	18,414	-0.02%
2021/11/22	1	27.60	2	28.20	28.00	-1	19,057	-0.01%
2021/11/19	1	28.50	1	27.70	27.70	0	20,488	0.00%
2021/11/18	0	0.00	1	28.95	28.55	-1	22,165	0.00%
2021/11/17	4	28.50	10	28.50	28.35	-6	22,237	-0.03%
2021/11/15	0	0.00	4	28.95	28.55	-4	22,949	-0.02%
2021/11/12	1	29.25	5	29.27	29.20	-4	23,397	-0.02%
2021/11/11	4	29.21	2	29.78	29.30	2	23,441	0.01%
2021/11/10	7	29.81	3	29.77	29.60	4	23,428	0.02%
2021/11/09	4	30.03	9	29.84	30.00	-5	23,447	-0.02%
2021/11/08	7	29.31	22	29.44	29.70	-15	23,286	-0.06%
2021/11/04	12	28.69	3	28.88	28.35	9	23,601	0.04%
2021/11/03	6	29.38	5	29.02	28.60	1	23,613	0.00%
2021/11/02	0	0.00	2	28.65	28.15	-2	23,632	-0.01%
2021/11/01	0	0.00	1	28.00	27.80	-1	23,536	0.00%
2021/10/29	22	27.86	21	27.90	27.70	1	23,490	0.00%
2021/10/27	3	27.72	0	0.00	27.50	3	23,567	0.01%
2021/10/25	1	27.40	1	27.40	28.05	0	24,425	0.00%
2021/10/22	0	0.00	5	27.30	27.40	-5	24,559	-0.02%
2021/10/20	1	28.80	0.1	29.50	28.85	0.9	24,809	0.00%
2021/10/19	7	29.55	6	29.20	29.15	1	25,173	0.00%
2021/10/18	3.1	28.80	4	29.14	29.20	-1	25,495	0.00%
2021/10/15	2	30.80	2	31.15	30.70	0	25,478	0.00%
2021/10/14	12.2	31.81	3	32.19	30.90	9.2	25,577	0.04%
2021/10/13	3	33.07	3	33.22	31.90	0	25,525	0.00%
2021/10/12	2	33.65	12.4	33.81	33.65	-10.4	26,659	-0.04%
2021/10/08	14.5	36.46	4.2	36.49	36.25	10.3	27,292	0.04%
2021/10/07	19	36.82	40	36.64	36.40	-21	27,775	-0.08%
2021/10/06	25.1	34.91	1	35.35	34.00	24.1	27,723	0.09%
2021/10/05	6	35.71	3	35.73	35.95	3	28,502	0.01%
2021/10/04	12	36.07	13	36.21	36.50	-1	28,379	0.00%
2021/10/01	16.1	36.05	9	36.88	35.90	7.1	27,858	0.03%
2021/09/30	14	37.79	26	38.71	39.85	-12	27,282	-0.04%
2021/09/29	4	36.58	3	36.55	36.25	1	26,780	0.00%
2021/09/28	2	35.40	0	0.00	35.50	2	26,681	0.01%
2021/09/27	2	36.50	1.1	37.45	36.50	0.9	26,967	0.00%
2021/09/24	2	36.60	1	36.95	37.05	1	27,389	0.00%
2021/09/23	0	0.00	4	35.95	36.00	-4	27,895	-0.01%
2021/09/22	1	35.45	7	35.45	35.45	-6	28,899	-0.02%
2021/09/17	7	36.29	1	36.35	36.40	6	29,389	0.02%
2021/09/16	3	36.55	1	36.20	36.10	2	29,676	0.01%
2021/09/15	1	37.15	0	0.00	37.05	1	31,292	0.00%
2021/09/14	18	38.04	19	37.13	37.00	-1	33,519	0.00%
2021/09/13	15	37.14	18	37.58	37.20	-3	34,893	-0.01%
2021/09/10	2	35.93	3	36.08	35.85	-1	35,042	0.00%
2021/09/09	1.1	35.66	0	0.00	35.30	1.1	35,802	0.00%
2021/09/08	29.2	36.27	30	36.24	36.20	-0.9	36,746	0.00%
2021/09/07	19	37.26	22	37.11	36.35	-3	37,562	-0.01%
2021/09/06	5	36.95	2	36.55	35.80	3	38,023	0.01%
2021/09/03	10	37.30	2	37.25	37.70	8	38,313	0.02%
2021/09/02	15	37.98	14	38.84	38.90	1	38,214	0.00%
2021/09/01	5.2	38.96	2	38.93	38.50	3.2	38,146	0.01%
2021/08/31	14	41.33	34	41.12	40.40	-20	38,165	-0.05%
2021/08/30	50	42.29	15	42.52	41.60	35	38,191	0.09%
2021/08/27	41	41.96	37	41.74	41.00	4	37,861	0.01%
2021/08/26	46	43.42	66	43.48	42.75	-20	37,985	-0.05%
2021/08/25	162	41.96	72	42.37	43.10	90	38,102	0.24%	大買/
2021/08/24	83	41.70	67.1	41.81	43.25	16	36,942	0.04%
2021/08/23	0	0.00	21.5	38.66	39.35	-21.5	35,626	-0.06%
2021/08/20	11.2	35.23	5	35.47	35.80	6.2	35,917	0.02%
2021/08/19	30.2	36.59	32.3	36.56	34.50	-2.1	36,090	-0.01%
2021/08/18	38	34.36	45	34.59	35.70	-7	35,873	-0.02%
2021/08/17	38	34.46	42	34.24	33.10	-4	36,218	-0.01%
2021/08/16	5.1	33.93	7	34.59	33.95	-1.9	37,250	-0.01%
2021/08/13	2.1	35.85	7	35.45	34.90	-4.9	37,687	-0.01%
2021/08/12	3	35.75	3	35.85	35.95	0	37,874	0.00%
2021/08/11	5	34.99	9	34.64	35.40	-4	38,208	-0.01%
2021/08/10	7	37.39	7	37.51	37.10	0	38,133	0.00%
2021/08/09	5.1	38.87	6	38.59	38.20	-0.9	38,463	0.00%
2021/08/06	7	39.89	3	39.17	38.25	4	38,865	0.01%
2021/08/05	7.1	37.77	3	37.83	37.55	4.1	38,783	0.01%
2021/08/04	2	38.55	4.1	38.75	38.50	-2.1	39,050	-0.01%
2021/08/03	1	38.55	3	38.93	38.25	-2	40,143	0.00%
2021/08/02	3	38.78	4	39.10	38.90	-1	40,483	0.00%
2021/07/30	41	41.10	17	39.11	38.40	24	40,492	0.06%
2021/07/29	10.1	39.99	36	40.84	41.90	-25.9	40,012	-0.06%
2021/07/28	43.1	37.98	33	38.17	38.20	10.1	39,583	0.03%
2021/07/27	20	38.38	10	38.43	37.65	10	39,417	0.03%
2021/07/26	8	39.68	7	39.90	38.60	1	39,346	0.00%
2021/07/23	24	40.70	11	40.73	40.30	13	39,342	0.03%
2021/07/22	46	39.16	53	39.38	39.90	-7	39,101	-0.02%
2021/07/21	16	39.73	58	39.37	38.75	-42	38,911	-0.11%
2021/07/20	14	41.68	17	41.56	41.35	-3	38,951	-0.01%
2021/07/19	27	44.70	10	44.01	43.75	17	40,114	0.04%
2021/07/16	47	47.09	64	46.90	44.85	-17	41,146	-0.04%
2021/07/15	37	45.27	12	45.56	46.40	25	41,185	0.06%
2021/07/14	99	43.65	65	42.63	42.20	34	42,389	0.08%
2021/07/13	16.1	45.78	13	43.53	43.00	3.1	42,183	0.01%
2021/07/12	38	48.77	38	49.07	46.40	0	42,060	0.00%
2021/07/09	63	49.12	6	48.88	49.00	57	41,030	0.14%
2021/07/08	27	48.10	37	48.75	50.90	-10	41,077	-0.02%
2021/07/07	54	48.56	13	47.31	46.35	41	40,963	0.10%
2021/07/06	4	48.24	11	47.87	47.70	-7	40,853	-0.02%
2021/07/05	21.7	50.38	35.3	49.83	49.00	-13.6	40,576	-0.03%
2021/07/02	9	55.11	29	56.59	54.00	-20	40,090	-0.05%
2021/07/01	55	56.84	34.1	56.46	56.50	20.9	39,808	0.05%
2021/06/30	30	51.40	67.4	51.86	53.90	-37.4	39,398	-0.09%
2021/06/29	110.3	51.75	96	51.32	51.90	14.2	38,902	0.04%	大買/
2021/06/28	28	47.37	36.3	49.07	49.90	-8.3	38,022	-0.02%
2021/06/25	0	0.00	2.1	45.40	45.40	-2.1	37,521	-0.01%
2021/06/24	87	40.10	80.1	40.78	41.30	7	37,242	0.02%
2021/06/23	112.1	37.96	121	37.46	37.55	-8.9	35,612	-0.02%	大買/大賣/
2021/06/22	69	39.72	66.1	39.46	39.90	3	33,373	0.01%
2021/06/21	7	36.30	16.4	36.30	36.30	-9.4	31,830	-0.03%
2021/06/18	45	31.80	19.1	33.00	33.00	26	31,713	0.08%
2021/06/17	24	29.66	23	29.73	30.00	1	31,502	0.00%
2021/06/16	38	29.50	19	29.85	28.50	19	30,980	0.06%
2021/06/15	3	28.65	15	29.05	29.45	-12	30,498	-0.04%
2021/06/11	6	27.80	17	27.75	27.25	-11	29,919	-0.04%
2021/06/09	10	26.43	15	26.42	26.20	-5	31,097	-0.02%
2021/06/08	21	27.13	14	27.21	26.80	7	30,947	0.02%
2021/06/07	10	25.90	8	26.73	26.20	2	30,768	0.01%
2021/06/04	9	27.71	7	28.19	27.20	2	30,468	0.01%
2021/06/03	2	28.88	10	28.88	28.75	-8	30,316	-0.03%
2021/06/02	26	28.53	49.1	28.46	28.75	-23.1	30,021	-0.08%
2021/06/01	11	27.11	11	26.43	27.60	0	29,193	0.00%
2021/05/31	17	26.50	6	26.63	26.20	11	28,839	0.04%
2021/05/28	18	25.90	19.1	26.21	26.50	-1.1	28,437	0.00%
2021/05/27	8	26.11	23	26.43	25.70	-15	28,111	-0.05%
2021/05/26	22	26.41	22	26.35	26.05	0	27,653	0.00%
2021/05/25	48	26.10	18	26.14	26.20	30	27,292	0.11%
2021/05/24	25	26.65	13	27.07	26.75	12	26,502	0.05%
2021/05/21	54	23.78	12	24.13	25.10	42	25,387	0.17%
2021/05/20	15	24.15	11	24.31	23.45	4	24,952	0.02%
2021/05/19	31	24.69	9	24.57	24.65	22	25,004	0.09%
2021/05/18	7	23.45	38	23.12	23.55	-31	24,640	-0.13%
2021/05/17	41	22.82	13	21.52	21.45	28	24,438	0.11%
2021/05/14	3	23.53	17	23.51	23.30	-14	23,925	-0.06%
2021/05/13	4.1	25.96	1	25.85	25.85	3.1	23,349	0.01%
2021/05/12	11	29.14	1	29.85	28.70	10	22,988	0.04%
2021/05/11	34	34.35	27	33.65	31.85	7	22,719	0.03%
2021/05/10	31	33.49	18	33.81	35.00	13	21,623	0.06%
2021/05/07	4	29.74	15	31.58	33.10	-11	21,216	-0.05%
2021/05/06	6	30.17	4	30.20	30.10	2	20,974	0.01%
2021/05/05	24	30.41	3	29.95	30.05	21	20,872	0.10%
2021/05/04	17	29.96	30	31.96	29.95	-13	20,732	-0.06%
2021/05/03	17	34.20	30	33.90	33.25	-13	20,590	-0.06%
2021/04/29	32	32.40	23	32.33	32.50	9	20,313	0.04%
2021/04/28	30	32.31	6	33.63	31.85	24	20,265	0.12%
2021/04/27	15	33.90	28	33.30	33.20	-13	20,165	-0.06%
2021/04/26	32	32.81	97	32.90	33.50	-65	19,984	-0.33%
2021/04/23	94	32.18	55	33.58	31.20	39	19,692	0.20%
2021/04/22	122	32.32	346.4	32.38	33.00	-224.4	18,534	-1.21%	大買/大賣/鉅額交易
2021/04/21	227.3	29.51	34.1	30.71	31.25	193.2	17,455	1.11%	大買/鉅額交易
2021/04/20	78	27.80	41	28.30	28.45	37	16,089	0.23%
2021/04/19	10	25.33	6.1	25.59	25.90	4	14,151	0.03%
2021/04/16	25	23.05	3	22.95	23.55	22	13,651	0.16%
2021/04/15	0	0.00	1	22.05	21.95	-1	13,176	-0.01%
2021/04/14	10	22.03	0	0.00	21.75	10	13,512	0.07%
2021/04/13	4	22.31	32	22.06	21.65	-28	13,634	-0.21%
2021/04/12	4	21.76	18	21.38	21.50	-14	13,664	-0.10%
2021/04/09	4	21.15	0	0.00	21.20	4	14,108	0.03%
2021/04/08	4	21.89	4	21.88	21.85	0	14,351	0.00%
2021/04/07	3	21.72	1	21.85	21.85	2	14,772	0.01%
2021/04/06	7	21.90	37	21.94	21.90	-30	16,249	-0.18%
2021/04/01	5	21.76	0	0.00	21.75	5	17,038	0.03%
2021/03/31	2	21.93	5	21.94	21.90	-3	17,566	-0.02%
2021/03/30	4	21.20	1	21.15	21.15	3	17,631	0.02%
2021/03/29	14	21.43	5	21.60	21.50	9	18,039	0.05%
2021/03/26	1	20.70	0	0.00	21.30	1	19,605	0.01%
2021/03/25	2	20.85	1	20.65	20.65	1	20,652	0.00%
2021/03/24	3	21.28	4	21.31	21.25	-1	21,196	0.00%
2021/03/23	9	21.84	13.9	21.75	21.80	-4.9	21,080	-0.02%
2021/03/22	38	23.28	61	23.24	23.00	-23	20,831	-0.11%
2021/03/19	36	22.59	27	22.85	22.50	9	20,375	0.04%
2021/03/18	5	22.61	15	22.60	22.55	-10	20,022	-0.05%
2021/03/17	13	21.92	5	21.84	21.85	8	19,727	0.04%
2021/03/16	30	22.58	59	22.88	22.60	-29	19,870	-0.15%
2021/03/15	13	21.32	38	21.19	22.00	-25	19,908	-0.13%
2021/03/12	1.1	19.87	0	0.00	20.00	1.1	19,489	0.01%
2021/03/11	10	19.90	7	20.37	19.95	3	19,577	0.02%
2021/03/09	2	19.95	7	19.80	19.95	-5	19,393	-0.03%
2021/03/08	12	19.83	4	20.21	19.55	8	19,297	0.04%
2021/03/05	7	19.65	3	20.32	19.65	4	19,139	0.02%
2021/03/04	1	19.95	0	0.00	20.00	1	19,102	0.01%
2021/03/03	0	0.00	5	19.90	20.00	-5	19,161	-0.03%
2021/03/02	8	20.00	1	19.70	19.55	7	19,315	0.04%
2021/02/26	4	19.81	5	20.00	20.00	-1	19,310	-0.01%
2021/02/25	4	20.00	1	20.05	20.00	3	19,285	0.02%
2021/02/24	51	19.78	2	19.98	19.50	49	19,241	0.25%
2021/02/23	74	20.05	6.5	20.26	20.05	67.5	19,172	0.35%
2021/02/22	4	20.23	15	20.21	20.25	-11	19,128	-0.06%
2021/02/19	28	19.99	20	20.08	20.00	8	18,983	0.04%
2021/02/18	11	19.35	13	19.71	19.80	-2	18,564	-0.01%
2021/02/17	0	0.00	7	17.83	18.00	-7	18,364	-0.04%
2021/02/02	12	17.93	7	18.04	17.90	5	18,517	0.03%
2021/01/28	1	18.50	1	18.75	18.55	0	18,313	0.00%
2021/01/25	4	19.19	1	18.95	19.00	3	18,154	0.02%
2021/01/22	13	19.02	13	18.54	18.95	0	18,049	0.00%
2021/01/21	9	18.30	9	18.37	18.25	0	17,920	0.00%
2021/01/20	6	18.61	3	18.37	18.05	3	17,762	0.02%
2021/01/19	2.1	19.20	12	19.35	19.30	-9.9	17,600	-0.06%
2021/01/18	5	19.44	15	19.51	19.55	-10	17,527	-0.06%
2021/01/15	3	20.10	5	19.53	19.80	-2	17,371	-0.01%
2021/01/14	11	21.04	12	21.14	20.95	-1	17,105	-0.01%
2021/01/13	2	20.80	2	21.13	20.60	0	16,799	0.00%
2021/01/12	28	20.74	28	20.86	20.60	0	16,661	0.00%
2021/01/11	2	21.45	14	21.68	21.75	-12	16,399	-0.07%
2021/01/08	4	20.74	4	21.13	20.60	0	16,071	0.00%
2021/01/07	9	20.46	32	20.53	20.65	-23	15,843	-0.15%
2021/01/06	16	21.76	12	21.70	21.10	4	15,420	0.03%
2021/01/05	26	22.58	25	22.76	22.85	1	14,979	0.01%
2021/01/04	44	23.30	46	23.27	23.35	-2	14,715	-0.01%
2020/12/31	22	22.58	19	22.57	22.70	3	14,154	0.02%
2020/12/30	55	22.44	30	22.60	22.50	25	13,819	0.18%
2020/12/29	61	23.70	41	23.80	23.40	20	13,373	0.15%
2020/12/28	23	22.17	16.1	22.44	22.95	6.9	11,946	0.06%
2020/12/25	20	20.83	23	20.63	20.90	-3	11,038	-0.03%
2020/12/24	6	19.85	17	19.93	19.80	-11	10,507	-0.10%
2020/12/23	37	19.70	31.1	20.04	20.00	5.9	10,363	0.06%
2020/12/22	106	20.82	46	21.01	19.80	60	9,933	0.60%	大買/
2020/12/21	20	20.08	26	19.95	20.45	-6	8,294	-0.07%
2020/12/18	8	18.16	11.2	18.15	18.60	-3.2	7,201	-0.04%
2020/12/17	0	0.00	0.1	17.35	17.35	-0.1	6,540	0.00%
2020/12/16	0	0.00	1	17.45	17.50	-1	6,504	-0.02%
2020/12/15	7	17.49	6	17.02	17.35	1	6,431	0.02%
2020/12/14	3	16.83	0	0.00	17.55	3	6,229	0.05%
2020/12/11	9	16.98	35	16.90	16.75	-26	6,034	-0.43%
2020/12/10	20	17.40	11.2	17.68	17.35	8.8	5,814	0.15%
2020/12/09	27	18.36	61.9	18.52	18.60	-34.9	5,442	-0.64%
2020/12/08	14	16.82	18.3	17.10	17.85	-4.3	4,384	-0.10%
2020/12/03	1	15.90	0	0.00	15.70	1	4,051	0.02%
2020/11/27	0	0.00	4	15.70	15.75	-4	4,077	-0.10%
2020/11/26	10	15.78	140	15.93	16.00	-130	4,002	-3.25%	大賣/鉅額交易
2020/11/24	0	0.00	5	15.20	15.20	-5	3,900	-0.13%
2020/11/23	0	0.00	32	15.25	15.15	-32	3,966	-0.81%
2020/11/16	0.1	14.90	0	0.00	14.85	0.1	4,010	0.00%
2020/11/11	1	14.80	0	0.00	14.80	1	3,838	0.03%
2020/11/09	1	14.50	0	0.00	14.40	1	3,846	0.03%
2020/11/06	6	14.20	0	0.00	14.25	6	3,795	0.16%
2020/11/05	4	14.25	0	0.00	14.20	4	3,838	0.10%
2020/10/29	5	14.40	0	0.00	14.40	5	3,889	0.13%
2020/10/26	32	15.10	0	0.00	14.90	32	3,868	0.83%
2020/10/19	10	14.30	0	0.00	14.35	10	3,753	0.27%
2020/10/16	10	14.30	0	0.00	14.30	10	3,758	0.27%
2020/10/13	30	14.60	30	14.80	14.85	0	3,684	0.00%
2020/10/08	10	15.35	0	0.00	15.15	10	3,595	0.28%
2020/10/06	34	15.64	2	15.60	15.65	32	3,463	0.92%
2020/10/05	70	15.79	10	15.85	15.95	60	3,387	1.77%
2020/09/29	2	15.80	2	15.35	15.25	0	3,255	0.00%
2020/09/25	7	14.50	7	14.20	14.15	0	3,044	0.00%
2020/09/24	1	14.00	0	0.00	14.00	1	3,030	0.03%
2020/09/23	1	14.60	1	14.50	14.40	0	3,009	0.00%
2020/09/18	1	14.70	0	0.00	14.75	1	2,957	0.03%
2020/09/11	6	14.52	0	0.00	14.55	6	3,156	0.19%
2020/09/10	3	15.15	2	15.00	14.95	1	3,094	0.03%
2020/09/09	10	15.20	0	0.00	15.40	10	3,004	0.33%
2020/09/02	10	15.35	0	0.00	15.30	10	2,782	0.36%
2020/09/01	0	0.00	1	15.55	15.55	-1	2,750	-0.04%
2020/08/31	4	15.99	2	15.83	15.95	2	2,710	0.07%
2020/08/28	7	15.30	7	15.35	15.45	0	2,505	0.00%
2020/08/27	11	15.73	10	15.63	15.55	1	2,475	0.04%
2020/08/26	4	16.00	4	15.80	16.25	0	2,362	0.00%
2020/08/20	0	0.00	9	14.65	14.60	-9	2,134	-0.42%
2020/08/17	13	15.41	1	15.50	15.55	12	2,034	0.59%
2020/08/13	0	0.00	3	14.70	14.75	-3	1,899	-0.16%
2020/08/10	3	14.60	1	14.60	14.70	2	1,828	0.11%
2020/08/05	1	14.20	0	0.00	14.15	1	1,798	0.06%
2020/08/04	0.1	14.15	0	0.00	14.15	0.1	1,818	0.01%
2020/07/28	0.1	13.50	0	0.00	13.40	0.1	1,879	0.01%
2020/07/22	1.1	14.44	0	0.00	14.30	1.1	1,988	0.06%
2020/07/07	0	0.00	5	15.85	15.85	-5	2,317	-0.22%
2020/07/03	1	15.70	1	15.70	15.60	0	2,283	0.00%
2020/06/30	0	0.00	1	15.20	15.15	-1	2,362	-0.04%
2020/06/29	5	15.10	1	15.05	15.05	4	2,377	0.17%
2020/06/22	0	0.00	0.1	15.30	15.30	-0.1	2,401	0.00%
2020/06/19	1	15.45	0	0.00	15.50	1	2,397	0.04%
2020/06/18	6	15.50	8	15.48	15.55	-2	2,268	-0.09%
2020/06/11	5	15.10	0	0.00	14.60	5	2,309	0.22%
2020/06/10	0	0.00	3	14.95	15.05	-3	2,298	-0.13%
2020/06/05	3	14.70	0	0.00	14.65	3	2,326	0.13%
2020/05/29	0	0.00	19	14.00	14.00	-19	2,313	-0.82%
2020/05/28	0	0.00	1	14.30	14.10	-1	2,314	-0.04%
2020/05/14	5	13.80	0	0.00	13.85	5	2,304	0.22%
2020/05/04	0	0.00	2	14.30	14.30	-2	2,269	-0.09%
2020/04/30	0.1	14.80	0	0.00	14.80	0.1	2,271	0.00%
2020/04/23	0	0.00	0	14.60	14.60	0	2,284	0.00%
2020/04/20	0	0.00	0.3	13.70	13.75	-0.3	2,026	-0.01%
2020/04/07	0	0.00	2	12.10	12.10	-2	1,880	-0.11%
2020/04/01	0	0.00	10	11.60	12.00	-10	1,811	-0.55%
2020/03/24	2	10.00	0	0.00	10.25	2	1,738	0.12%
2020/03/20	2	10.05	0	0.00	10.05	2	1,743	0.11%
2020/02/27	1	13.35	0	0.00	13.40	1	1,397	0.07%
2020/02/26	1	13.60	0	0.00	13.65	1	1,390	0.07%
2020/02/25	1	13.60	0	0.00	13.60	1	1,389	0.07%
2020/02/24	1	13.70	0	0.00	13.75	1	1,390	0.07%
2020/02/14	1	13.85	0	0.00	13.80	1	1,407	0.07%
2020/02/05	1	13.20	0	0.00	13.30	1	1,375	0.07%
2020/02/04	5	13.60	0	0.00	13.60	5	1,348	0.37%
2020/02/03	1	13.50	0	0.00	13.50	1	1,325	0.08%
2020/01/10	0	0.00	1	16.15	16.25	-1	1,164	-0.09%
2019/12/25	0	0.00	1	16.90	17.00	-1	1,474	-0.07%
2019/12/20	1	17.05	0	0.00	16.95	1	1,485	0.07%
2019/12/19	0	0.00	4.2	17.00	16.95	-4.2	1,452	-0.29%
2019/12/11	0	0.00	11	16.50	16.40	-11	1,473	-0.75%
2019/12/10	11	16.35	0	0.00	16.35	11	1,476	0.75%
2019/12/05	3	15.90	0	0.00	15.90	3	1,592	0.19%
2019/12/04	2	16.10	0	0.00	16.05	2	1,627	0.12%
2019/11/27	1	16.30	0	0.00	16.30	1	1,849	0.05%
2019/11/12	5	15.95	0	0.00	15.85	5	1,957	0.26%
2019/11/01	1	16.30	0	0.00	16.35	1	1,986	0.05%
2019/10/25	18	16.84	0	0.00	16.70	18	2,014	0.89%
2019/10/15	0	0.00	1	17.80	17.40	-1	2,307	-0.04%
2019/09/10	3	17.30	0	0.00	17.20	3	1,850	0.16%
2019/09/03	2	17.45	0	0.00	17.25	2	1,598	0.13%
2019/09/02	5	17.00	10	17.08	17.10	-5	1,540	-0.32%
2019/08/08	5	15.60	0	0.00	15.65	5	1,279	0.39%
2019/07/26	0	0.00	5	17.30	17.10	-5	1,265	-0.39%
2019/07/25	0.1	17.40	5	17.55	17.40	-4.9	1,256	-0.39%
2019/07/24	40	18.03	42	17.76	17.75	-2	1,210	-0.17%
2019/07/18	2	17.30	0	0.00	17.30	2	1,050	0.19%
2019/07/01	0	0.00	25	16.10	16.15	-25	1,125	-2.22%
2019/06/24	15	16.00	0	0.00	15.95	15	1,128	1.33%
2019/06/21	10	15.80	3	15.90	15.90	7	1,120	0.62%
2019/06/04	10	15.45	0	0.00	15.45	10	1,143	0.87%
2019/05/22	0.1	15.45	0	0.00	15.45	0.1	1,203	0.01%
2019/05/16	3	15.50	0	0.00	15.65	3	1,153	0.26%
2019/05/06	0	0.00	1	17.05	16.95	-1	1,043	-0.10%
2019/04/30	0	0.00	10	16.95	17.20	-10	983	-1.02%
2019/04/29	0	0.00	2	17.00	16.85	-2	978	-0.20%
2019/04/25	6	17.63	4	17.55	17.45	2	981	0.20%
2019/04/19	0	0.00	3	17.45	17.05	-3	896	-0.33%
2019/04/18	0	0.00	4	17.05	17.10	-4	835	-0.48%
2019/04/17	0	0.00	1	16.00	16.15	-1	750	-0.13%
2019/04/11	0	0.00	3	16.15	16.20	-3	747	-0.40%
2019/03/19	0	0.00	2	16.00	16.00	-2	910	-0.22%
2019/03/15	0	0.00	3	16.00	15.85	-3	923	-0.32%
2019/03/14	0	0.00	3	16.00	15.90	-3	941	-0.32%
2019/02/26	3	15.85	0	0.00	15.85	3	1,119	0.27%
2019/02/25	0	0.00	5	15.75	15.80	-5	1,110	-0.45%
2019/02/18	6	15.43	0	0.00	15.50	6	1,101	0.54%
2019/01/28	3	15.35	0	0.00	15.35	3	1,101	0.27%
2019/01/22	4	15.60	0	0.00	15.55	4	1,258	0.32%
2018/12/04	0	0.00	1	16.20	16.25	-1	2,742	-0.04%
2018/12/03	0	0.00	2	16.30	16.30	-2	2,749	-0.07%
2018/11/30	2	16.20	0	0.00	16.00	2	2,737	0.07%
2018/11/28	0	0.00	1	16.05	15.95	-1	2,731	-0.04%
2018/11/16	0.1	15.25	0	0.00	15.30	0.1	2,727	0.00%
2018/11/13	0	0.00	19	14.95	15.00	-19	2,743	-0.69%
2018/11/08	0	0.00	10	15.35	15.35	-10	2,860	-0.35%
2018/11/06	0	0.00	5	15.30	15.40	-5	2,973	-0.17%
2018/11/05	5	15.44	0	0.00	15.40	5	3,023	0.17%
2018/11/02	5	15.45	0	0.00	15.50	5	3,048	0.16%
2018/10/30	3	15.05	0	0.00	15.05	3	3,224	0.09%
2018/10/26	3	15.13	0	0.00	15.05	3	3,331	0.09%
2018/10/25	1	15.35	5	15.35	15.25	-4	3,303	-0.12%
2018/10/18	1	17.45	1	17.40	17.70	0	3,255	0.00%
2018/10/17	1	17.40	2	17.20	17.30	-1	3,233	-0.03%
2018/10/16	1	17.65	1	17.10	17.15	0	3,159	0.00%
2018/10/15	25	18.24	2	18.30	18.05	23	3,026	0.76%
2018/10/12	10	17.99	10	17.92	17.65	0	2,807	0.00%
2018/10/11	18	17.76	22	17.69	18.00	-4	2,612	-0.15%
2018/10/09	7	17.06	23	17.11	17.60	-16	2,327	-0.69%
2018/10/03	0	0.00	2	15.90	15.90	-2	2,061	-0.10%
2018/09/28	0	0.00	2	15.60	15.65	-2	2,039	-0.10%
2018/09/25	0	0.00	4	15.38	15.75	-4	2,004	-0.20%
2018/09/17	1	15.10	0	0.00	15.20	1	2,048	0.05%
2018/09/10	4	15.60	0	0.00	15.50	4	1,990	0.20%
2018/09/07	3	15.30	0	0.00	15.20	3	1,961	0.15%
2018/09/05	0	0.00	1	15.70	15.65	-1	1,928	-0.05%
2018/09/03	0	0.00	2	16.25	16.05	-2	1,884	-0.11%
2018/08/28	0	0.00	1	16.50	16.50	-1	1,858	-0.05%
2018/08/24	0	0.00	1	16.55	16.60	-1	1,858	-0.05%
2018/08/17	0	0.00	1	16.10	16.20	-1	1,801	-0.06%
2018/08/15	0.1	16.35	0	0.00	16.35	0.1	1,733	0.01%
2018/08/09	0	0.00	3	18.07	18.05	-3	1,473	-0.20%
2018/08/08	0	0.00	9	18.01	18.20	-9	1,465	-0.61%
2018/08/07	20	18.26	15	18.29	18.00	5	1,414	0.35%
2018/08/06	4	17.96	3	17.97	17.90	1	1,255	0.08%
2018/08/03	2	17.20	0	0.00	17.30	2	1,134	0.18%
2018/08/02	6	17.18	0	0.00	17.00	6	1,092	0.55%
2018/07/31	2	15.98	0	0.00	16.10	2	1,013	0.20%
2018/07/26	0	0.00	2	16.35	16.35	-2	927	-0.22%
2018/07/23	2	15.35	0	0.00	15.40	2	797	0.25%
2018/07/13	2	15.05	0	0.00	15.05	2	841	0.24%
2018/07/06	0	0.00	20	15.35	15.40	-20	907	-2.20%
2018/07/05	0	0.00	3	15.50	15.50	-3	912	-0.33%
2018/07/04	0	0.00	5	15.50	15.55	-5	912	-0.55%
2018/07/02	5	15.45	0	0.00	15.45	5	920	0.54%
2018/06/28	6	15.17	10	15.25	15.20	-4	928	-0.43%
2018/06/27	0	0.00	3	16.00	15.90	-3	868	-0.35%
2018/06/22	10	16.20	1	16.15	16.20	9	843	1.07%
2018/06/11	0	0.00	4	17.00	16.95	-4	866	-0.46%
2018/06/06	10	16.95	0	0.00	17.00	10	884	1.13%
2018/05/25	0	0.00	10	17.15	17.15	-10	925	-1.08%
2018/05/21	0	0.00	1	17.00	17.05	-1	959	-0.10%
2018/05/17	4	17.08	0	0.00	17.05	4	968	0.41%
2018/05/16	1	17.20	1	17.10	17.10	0	971	0.00%
2018/05/11	0	0.00	1	17.60	17.60	-1	1,016	-0.10%
2018/05/08	0	0.00	6	17.83	17.85	-6	1,026	-0.58%
2018/04/25	1	17.40	0	0.00	17.40	1	1,042	0.10%
2018/04/24	2.1	17.50	0	0.00	17.40	2.1	1,077	0.20%
2018/04/20	1	17.40	0	0.00	17.50	1	1,100	0.09%
2018/04/11	1	17.75	0	0.00	17.85	1	1,140	0.09%
2018/03/31	1	17.75	0	0.00	17.80	1	1,162	0.09%
2018/03/23	4	17.75	0	0.00	17.75	4	1,155	0.35%
2018/03/21	0	0.00	2	18.35	18.30	-2	1,130	-0.18%
2018/03/12	20	18.58	0	0.00	18.40	20	1,089	1.84%
2018/03/07	2	18.40	0	0.00	18.35	2	1,194	0.17%
2018/03/05	16	18.77	0	0.00	18.65	16	1,198	1.33%
2018/02/21	0.1	18.85	0	0.00	19.00	0.1	1,157	0.01%
2018/02/06	4	18.54	2	19.35	18.55	2	1,168	0.17%
2018/02/01	2	20.60	0	0.00	20.40	2	1,164	0.17%
2018/01/30	2	20.10	0	0.00	20.10	2	1,177	0.17%
2018/01/29	0	0.00	5	20.25	20.10	-5	1,177	-0.42%
2018/01/25	5	20.60	0	0.00	20.40	5	1,178	0.42%
2018/01/23	2	20.05	0	0.00	20.10	2	1,157	0.17%
2018/01/12	5	20.92	1	20.85	20.85	4	1,069	0.37%
2018/01/11	2.1	21.05	0	0.00	21.10	2.1	1,051	0.20%
2018/01/10	15	21.07	0	0.00	21.05	15	1,050	1.43%
2018/01/09	10	21.15	0	0.00	21.20	10	1,037	0.96%