華新 (1605)-凱基-新店券商分點個股進出

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

華新

(1605)

可現股當沖

股價
29.60
漲跌
--
漲幅
0.00%
成交量
14,385張
產業
上市電器電纜類股
1696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

華新 (1605)籌碼相關－凱基-新店券商分點個股進出

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

凱基-新店券商分點個股進出
凱基-新店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
2024/10/30	0	0.00	30	29.65	29.60	-30	10,492	-0.29%
2024/10/29	9	30.24	0	0.00	30.10	9	10,408	0.09%
2024/10/28	2	30.65	0	0.00	30.80	2	10,374	0.02%
2024/10/25	0	0.00	23	30.89	31.00	-23	10,395	-0.22%
2024/10/24	1	30.95	0	0.00	30.85	1	10,387	0.01%
2024/10/11	1	32.05	0	0.00	32.00	1	10,685	0.01%
2024/10/09	0	0.00	10	33.60	32.85	-10	10,567	-0.09%
2024/10/08	0	0.00	10	34.05	33.90	-10	10,337	-0.10%
2024/10/07	0	0.00	12.4	34.01	34.35	-12.4	10,321	-0.12%
2024/10/04	1	34.40	0	0.00	34.45	1	10,327	0.01%
2024/10/01	2	34.55	0	0.00	35.00	2	10,282	0.02%
2024/09/30	2	35.45	0	0.00	35.00	2	10,280	0.02%
2024/09/27	11	35.58	6	34.95	35.55	5	9,966	0.05%
2024/09/26	0	0.00	1	34.05	33.45	-1	9,493	-0.01%
2024/09/13	1	31.65	0	0.00	31.90	1	9,985	0.01%
2024/09/12	0	31.35	0	0.00	31.60	0	10,076	0.00%
2024/09/10	0	0.00	2	30.75	30.75	-2	10,263	-0.02%
2024/09/09	0	0.00	1	31.50	31.90	-1	10,265	-0.01%
2024/08/26	0	0.00	1	34.75	34.80	-1	10,702	-0.01%
2024/08/14	5	33.40	0	0.00	33.35	5	15,018	0.03%
2024/08/13	0	0.00	0	33.25	33.30	0	15,109	0.00%
2024/08/07	0	0.00	1	32.70	33.10	-1	15,373	-0.01%
2024/08/05	2	31.65	0	30.90	30.65	2	15,294	0.01%
2024/08/01	0	0.00	2	35.05	35.15	-2	15,036	-0.01%
2024/07/23	0	0.00	0.1	35.70	35.80	-0.1	15,533	0.00%
2024/07/19	0	0.00	2	35.75	35.75	-2	15,796	-0.01%
2024/07/17	5	36.18	1	36.10	36.15	4	16,236	0.02%
2024/07/15	0	0.00	0.4	35.90	35.70	-0.4	17,744	0.00%
2024/07/10	1	35.25	0	0.00	35.25	1	22,662	0.00%
2024/07/08	0.2	36.00	0	0.00	35.90	0.2	24,439	0.00%
2024/07/05	1	35.70	0	0.00	35.65	1	24,859	0.00%
2024/07/04	0	0.00	4	35.55	35.80	-4	25,345	-0.02%
2024/06/27	11	35.15	0	0.00	35.15	11	26,507	0.04%
2024/06/25	11	35.55	0	0.00	35.55	11	26,387	0.04%
2024/06/24	0.2	35.80	0	0.00	35.65	0.2	26,322	0.00%
2024/06/20	1	35.85	0	0.00	36.05	1	26,895	0.00%
2024/06/19	0	0.00	5	37.10	36.85	-5	27,001	-0.02%
2024/06/11	0	0.00	1	37.40	37.15	-1	27,988	0.00%
2024/06/06	0	0.00	1	36.70	36.45	-1	27,845	0.00%
2024/06/05	1	36.45	0	0.00	36.35	1	27,790	0.00%
2024/06/03	5	36.80	0	0.00	36.65	5	27,892	0.02%
2024/05/23	0	0.00	1	37.35	37.15	-1	27,487	0.00%
2024/05/21	8	39.09	2	39.15	38.50	6	26,821	0.02%
2024/05/20	5	38.60	5	38.80	38.90	0	25,561	0.00%
2024/05/15	1	35.90	0	0.00	35.80	1	23,927	0.00%
2024/05/13	0	0.00	1	36.10	36.00	-1	23,880	0.00%
2024/05/10	1	35.80	0	0.00	35.75	1	23,767	0.00%
2024/05/06	1.2	36.37	0	0.00	36.30	1.2	23,264	0.01%
2024/05/02	0	0.00	15	36.96	36.95	-15	22,835	-0.07%
2024/04/30	2	37.00	0	0.00	36.90	2	22,775	0.01%
2024/04/29	0.2	37.40	1	37.35	37.35	-0.8	22,515	0.00%
2024/04/26	0.2	37.20	11	36.98	36.80	-10.8	22,412	-0.05%
2024/04/25	2.2	36.96	0	0.00	36.95	2.2	22,241	0.01%
2024/04/24	14.1	37.41	0	0.00	37.50	14.1	22,007	0.06%
2024/04/23	3	37.90	20	37.65	37.55	-17	21,995	-0.08%
2024/04/22	14	38.81	3.1	39.15	38.00	10.9	21,800	0.05%
2024/04/19	20.1	38.83	4	39.35	38.85	16.1	21,221	0.08%
2024/04/18	64.2	41.03	41	40.79	40.40	23.2	20,078	0.12%
2024/04/17	46	40.68	43	40.46	40.35	3	17,724	0.02%
2024/04/16	7	38.41	7	38.88	38.05	0	15,791	0.00%
2024/04/15	17	40.01	11	40.66	39.60	6	15,238	0.04%
2024/04/12	0	0.00	2	39.53	39.20	-2	13,926	-0.01%
2024/04/11	2	39.05	2	39.30	38.75	0	13,388	0.00%
2024/04/10	3	39.02	14	38.60	39.00	-11	12,940	-0.09%
2024/04/09	3	38.87	1	38.60	38.80	2	12,556	0.02%
2024/04/08	0	37.55	0	0.00	37.60	0	11,866	0.00%
2024/04/03	0	36.67	1	36.40	36.30	-1	11,849	-0.01%
2024/04/02	0	36.75	0	0.00	36.70	0	12,036	0.00%
2024/03/29	2	37.60	1	37.55	37.55	1	12,409	0.01%
2024/03/28	0	37.35	1	37.35	37.40	-1	12,481	-0.01%
2024/03/27	0	0.00	2	37.60	37.50	-2	12,757	-0.02%
2024/03/26	11	38.34	5	38.15	37.90	6	13,236	0.05%
2024/03/25	0	0.00	3	37.67	37.45	-3	13,101	-0.02%
2024/03/22	2	37.58	0	0.00	37.55	2	13,736	0.01%
2024/03/21	4	37.29	0	0.00	37.35	4	14,450	0.03%
2024/03/20	2	36.65	1	36.90	36.65	1	15,848	0.01%
2024/03/19	1	36.70	1	37.10	36.60	0	15,873	0.00%
2024/03/18	0	0.00	18	37.03	37.25	-18	15,697	-0.11%
2024/03/15	4	36.95	0	0.00	37.05	4	15,617	0.03%
2024/03/12	0	0.00	9	35.70	35.60	-9	15,605	-0.06%
2024/03/08	0	0.00	1	34.85	35.15	-1	16,677	-0.01%
2024/03/07	0	0.00	18	35.20	35.10	-18	17,507	-0.10%
2024/03/06	0	0.00	2	35.85	35.85	-2	17,615	-0.01%
2024/03/01	2	36.70	0	0.00	36.10	2	18,123	0.01%
2024/02/27	11	35.80	11	35.60	35.65	0	18,359	0.00%
2024/02/22	0	0.00	1	36.65	36.65	-1	19,153	-0.01%
2024/02/20	0	0.00	0.1	36.30	36.30	-0.1	19,299	0.00%
2024/02/16	1	35.60	0	0.00	36.05	1	20,594	0.00%
2024/02/15	0	0.00	3	34.93	35.30	-3	20,614	-0.01%
2024/01/22	1	35.75	0	0.00	35.75	1	21,233	0.00%
2024/01/18	1	34.85	0	0.00	35.10	1	21,238	0.00%
2024/01/16	1	36.35	0	0.00	35.90	1	20,967	0.00%
2024/01/11	2	36.20	10	36.25	36.20	-8	21,111	-0.04%
2024/01/10	12	36.08	0	0.00	36.00	12	21,272	0.06%
2024/01/09	3	36.93	0	0.00	36.55	3	21,246	0.01%
2024/01/08	1	37.40	0	0.00	37.25	1	21,574	0.00%
2024/01/05	10	37.45	0	0.00	37.30	10	21,589	0.05%
2024/01/03	18	37.73	0	0.00	37.60	18	21,882	0.08%
2023/12/29	0	0.00	11	38.70	38.65	-11	22,267	-0.05%
2023/12/28	4	39.06	0	0.00	39.10	4	22,491	0.02%
2023/12/27	1	38.40	0	0.00	39.00	1	22,323	0.00%
2023/12/25	2	38.15	0	0.00	38.15	2	21,872	0.01%
2023/12/22	30	39.24	0	0.00	38.85	30	21,793	0.14%
2023/12/21	1	38.55	0	0.00	39.55	1	21,490	0.00%
2023/12/20	1	39.00	2	39.30	38.90	-1	20,848	0.00%
2023/12/18	1	38.90	0	0.00	39.25	1	19,508	0.01%
2023/12/15	0	0.00	4	38.65	38.40	-4	18,999	-0.02%
2023/12/14	0	0.00	6	37.32	37.10	-6	17,448	-0.03%
2023/12/12	0	0.00	1	37.35	37.45	-1	18,028	-0.01%
2023/12/11	11	36.90	0	0.00	36.80	11	17,948	0.06%
2023/12/08	0	0.00	3	37.12	37.00	-3	17,853	-0.02%
2023/12/07	1	37.15	7	37.29	36.75	-6	17,768	-0.03%
2023/12/05	25	36.82	1	37.25	36.85	24	17,143	0.14%
2023/12/04	8	39.81	1	40.30	38.35	7	16,571	0.04%
2023/12/01	1	38.65	0.2	38.50	38.30	0.8	15,709	0.01%
2023/11/30	0	0.00	9	38.98	38.90	-9	15,554	-0.06%
2023/11/29	0	0.00	1	39.30	39.35	-1	15,449	-0.01%
2023/11/28	0	0.00	3	39.75	39.90	-3	15,616	-0.02%
2023/11/27	10	39.00	4	39.20	39.00	6	15,835	0.04%
2023/11/24	2	40.15	1	40.05	39.55	1	15,734	0.01%
2023/11/21	1	38.60	12	38.50	38.85	-11	14,910	-0.07%
2023/11/20	0	0.00	1	38.00	38.05	-1	14,813	-0.01%
2023/11/17	1	38.05	0	0.00	38.00	1	14,715	0.01%
2023/11/15	3	37.88	11	37.85	38.10	-8	14,372	-0.06%
2023/11/13	3	35.80	0	0.00	35.95	3	13,689	0.02%
2023/11/10	0	0.00	1	35.35	35.45	-1	13,848	-0.01%
2023/10/26	0	34.95	0	0.00	34.85	0	19,979	0.00%
2023/10/20	3	34.97	0	0.00	34.85	3	20,562	0.01%
2023/10/18	0	35.75	0	0.00	35.60	0	21,258	0.00%
2023/10/16	0	36.00	0	0.00	36.05	0	21,485	0.00%
2023/10/13	0	37.30	0	0.00	37.35	0	21,407	0.00%
2023/10/11	0	0.00	5	37.45	37.25	-5	21,669	-0.02%
2023/10/06	0	0.00	0.1	37.00	37.00	-0.1	21,830	0.00%
2023/10/05	1.1	36.00	0	0.00	36.05	1.1	21,818	0.00%
2023/10/04	8	35.03	13	34.80	35.10	-5	21,783	-0.02%
2023/10/03	2	36.20	0	0.00	36.00	2	21,649	0.01%
2023/10/02	0	0.00	15	36.98	37.10	-15	21,593	-0.07%
2023/09/21	1	37.60	0	0.00	37.20	1	24,523	0.00%
2023/09/20	11	38.26	0	0.00	37.65	11	26,186	0.04%
2023/09/19	13	37.89	0	0.00	37.90	13	26,391	0.05%
2023/09/18	0	0.00	1	37.70	37.70	-1	26,834	0.00%
2023/09/15	0	0.00	1.4	37.55	38.25	-1.4	27,128	-0.01%
2023/09/11	1	36.00	0	0.00	35.75	1	29,587	0.00%
2023/09/07	1	37.15	0	0.00	36.75	1	29,742	0.00%
2023/09/05	0	0.00	3	37.55	37.60	-3	29,991	-0.01%
2023/08/31	0	0.00	1	38.00	38.00	-1	30,855	0.00%
2023/08/25	10	36.45	0	0.00	36.35	10	31,607	0.03%
2023/08/24	5	36.25	2	36.05	36.25	3	31,683	0.01%
2023/08/23	1	35.95	1	36.40	36.05	0	31,599	0.00%
2023/08/22	11	35.90	5	35.95	35.90	6	31,758	0.02%
2023/08/18	2	36.40	3	36.63	36.40	-1	31,887	0.00%
2023/08/17	5	36.25	2	36.15	36.40	3	31,950	0.01%
2023/08/15	0.7	36.00	0	0.00	35.90	0.7	32,256	0.00%
2023/08/14	3	35.90	0	0.00	35.70	3	32,246	0.01%
2023/08/10	9	39.10	6	38.55	38.35	3	31,654	0.01%
2023/08/09	2	38.96	0	0.00	38.95	2	31,430	0.01%
2023/08/08	6	39.73	6	39.68	39.55	0	31,292	0.00%
2023/08/07	3	39.35	1	39.50	39.35	2	31,124	0.01%
2023/08/04	1	39.00	2	40.33	38.90	-1	31,013	0.00%
2023/08/02	45	42.24	20.1	42.64	41.35	24.9	30,500	0.08%
2023/07/31	6	40.26	1	40.70	40.00	5	29,099	0.02%
2023/07/28	1.4	40.48	0	0.00	40.50	1.4	29,027	0.00%
2023/07/27	0	0.00	1	40.55	40.35	-1	29,065	0.00%
2023/07/26	1.1	40.05	0	0.00	39.85	1.1	29,173	0.00%
2023/07/25	1	40.35	3	40.15	40.40	-2	29,388	-0.01%
2023/07/24	1	39.30	0	0.00	39.10	1	29,490	0.00%
2023/07/21	0	0.00	1	40.10	39.90	-1	29,284	0.00%
2023/07/19	0	0.00	3	40.57	40.40	-3	29,499	-0.01%
2023/07/18	1	41.15	1	40.90	40.65	0	29,507	0.00%
2023/07/17	0	0.00	3	41.83	41.45	-3	29,426	-0.01%
2023/07/14	0	0.00	1	41.50	40.85	-1	29,446	0.00%
2023/07/12	0	0.00	2	41.50	41.35	-2	30,584	-0.01%
2023/07/11	2	41.05	3	41.18	40.90	-1	31,559	0.00%
2023/07/10	3	41.07	1	41.55	41.15	2	31,979	0.01%
2023/07/07	2	41.35	1	41.00	41.20	1	32,349	0.00%
2023/07/06	0	0.00	12	41.97	41.75	-12	32,443	-0.04%
2023/07/05	8	42.14	10	41.95	41.70	-2	32,592	-0.01%
2023/07/04	0	0.00	6	42.24	41.90	-6	32,579	-0.02%
2023/07/03	6	42.23	21	41.81	42.40	-15	32,809	-0.05%
2023/06/30	4	41.36	51	41.40	41.00	-47	32,848	-0.14%
2023/06/29	16	40.76	49	41.18	40.60	-33	32,276	-0.10%
2023/06/28	42	41.48	2	41.40	41.10	40	31,888	0.13%
2023/06/27	29	44.15	11	44.01	43.55	18	31,370	0.06%
2023/06/26	11	44.85	0	0.00	44.80	11	31,693	0.03%
2023/06/21	8	46.30	6	46.73	46.25	2	32,110	0.01%
2023/06/20	17	47.12	16	47.19	46.90	1	31,981	0.00%
2023/06/19	8	46.73	1	46.15	46.80	7	31,780	0.02%
2023/06/16	31.3	46.92	15	47.23	46.85	16.3	31,611	0.05%
2023/06/14	2.3	45.25	0	0.00	45.15	2.3	30,789	0.01%
2023/06/13	0	44.80	0	0.00	44.65	0	30,901	0.00%
2023/06/12	2	45.30	0	0.00	44.60	2	31,142	0.01%
2023/06/09	5	45.26	0	0.00	45.30	5	31,339	0.02%
2023/06/08	3	45.10	0	0.00	45.00	3	31,906	0.01%
2023/06/07	5	45.57	0	0.00	45.65	5	32,130	0.02%
2023/06/06	11	46.50	5	46.45	46.15	6	32,358	0.02%
2023/06/05	1	47.15	20	47.51	46.95	-19	32,793	-0.06%
2023/06/01	2	45.55	3	45.67	45.50	-1	34,064	0.00%
2023/05/30	1	46.40	1	46.10	46.15	0	36,311	0.00%
2023/05/29	3	46.53	0	0.00	46.60	3	38,028	0.01%
2023/05/26	2	46.00	4	45.66	45.55	-2	38,563	-0.01%
2023/05/25	1	46.00	3	45.90	45.85	-2	38,857	-0.01%
2023/05/23	3	46.17	10	46.20	46.10	-7	40,296	-0.02%
2023/05/22	0	0.00	1	46.45	46.25	-1	41,148	0.00%
2023/05/19	4	46.74	9	46.45	46.45	-5	42,489	-0.01%
2023/05/15	0	45.40	0	0.00	45.90	0	45,104	0.00%
2023/05/12	4	46.06	0	0.00	45.90	4	45,729	0.01%
2023/05/11	4	46.06	0	0.00	45.90	4	45,863	0.01%
2023/05/10	1	47.10	1	47.25	47.05	0	46,182	0.00%
2023/05/09	17	46.63	11	46.56	46.25	6	47,115	0.01%
2023/05/08	21.1	47.85	9	49.33	47.70	12.1	47,357	0.03%
2023/05/05	2	50.40	1	51.00	50.10	1	46,913	0.00%
2023/05/04	1	50.20	3	49.98	50.30	-2	47,582	0.00%
2023/05/02	8	50.43	10	50.08	50.40	-2	50,878	0.00%
2023/04/28	5	49.63	1	50.10	49.65	4	53,192	0.01%
2023/04/27	12.1	48.37	0	0.00	48.30	12.1	53,203	0.02%
2023/04/26	3	48.27	0	0.00	48.75	3	53,147	0.01%
2023/04/25	11	49.00	0	0.00	48.60	11	53,164	0.02%
2023/04/24	11	49.52	1	49.30	49.85	10	53,666	0.02%
2023/04/21	1	49.85	0	0.00	49.90	1	53,707	0.00%
2023/04/20	5.1	49.98	5	49.90	49.85	0.1	54,235	0.00%
2023/04/19	5	50.80	0	0.00	50.70	5	55,088	0.01%
2023/04/18	6	50.93	1	50.40	50.40	5	55,807	0.01%
2023/04/17	31	52.36	23	51.97	51.90	8	55,960	0.01%
2023/04/14	22	51.16	20	51.05	51.50	2	57,315	0.00%
2023/04/13	15	50.00	7	49.89	49.50	8	57,195	0.01%
2023/04/12	3	50.07	5	49.86	49.95	-2	58,092	0.00%
2023/04/11	7	49.46	1	49.40	49.45	6	58,866	0.01%
2023/04/10	4	49.03	3	49.17	49.10	1	59,744	0.00%
2023/04/06	3	48.68	5	48.45	49.40	-2	60,348	0.00%
2023/03/31	11	48.98	18	48.89	48.75	-7	60,414	-0.01%
2023/03/30	10	50.09	0	0.00	49.85	10	60,949	0.02%
2023/03/29	2	50.15	0	0.00	50.00	2	63,156	0.00%
2023/03/28	25	49.90	22	49.71	49.80	3	63,770	0.00%
2023/03/27	13.1	51.58	15	51.49	51.30	-2	63,196	0.00%
2023/03/24	5	53.26	11	53.05	53.10	-6	62,942	-0.01%
2023/03/23	1	51.50	0	0.00	52.00	1	62,652	0.00%
2023/03/22	5	51.62	2	51.70	51.70	3	63,005	0.00%
2023/03/21	0	0.00	3	52.10	51.60	-3	63,637	0.00%
2023/03/20	3	51.93	2	52.10	51.70	1	63,826	0.00%
2023/03/17	2	52.60	4	52.08	52.80	-2	64,550	0.00%
2023/03/16	1	51.00	7	50.77	50.70	-6	64,938	-0.01%
2023/03/15	4	52.20	1	52.30	51.50	3	67,072	0.00%
2023/03/14	3.1	51.26	4	50.88	50.80	-0.9	68,046	0.00%
2023/03/13	7	51.90	4	51.53	52.30	3	69,167	0.00%
2023/03/10	8	51.28	1	51.30	51.50	7	71,266	0.01%
2023/03/09	3	53.90	4	53.78	52.60	-1	72,456	0.00%
2023/03/08	17	53.78	5	53.52	53.50	12	74,395	0.02%
2023/03/07	22	53.15	39.7	53.18	53.80	-17.7	74,564	-0.02%
2023/03/06	3	50.83	16	50.60	50.70	-13	74,340	-0.02%
2023/03/03	27.1	50.36	2	50.30	49.95	25.1	76,079	0.03%
2023/03/02	30	50.06	19	49.94	50.20	11	76,368	0.01%
2023/03/01	22	51.27	4	52.18	51.00	18	75,765	0.02%
2023/02/24	12	56.78	17	56.66	56.60	-5	75,178	-0.01%
2023/02/23	12	57.71	3	57.80	57.30	9	75,552	0.01%
2023/02/22	29	57.40	11	57.47	57.30	18	76,635	0.02%
2023/02/21	14	58.47	17.1	58.07	57.80	-3	78,358	0.00%
2023/02/20	32	58.54	54	58.67	58.60	-22	80,000	-0.03%
2023/02/17	44	55.69	12	56.14	57.50	32	82,088	0.04%
2023/02/16	38	55.58	42	55.25	56.30	-4	82,733	0.00%
2023/02/15	3	54.13	6	53.75	54.20	-3	82,929	0.00%
2023/02/14	8	53.89	517	53.32	52.90	-509	83,055	-0.61%	大賣/鉅額交易
2023/02/13	9.1	52.77	6	53.10	53.10	3.1	83,654	0.00%
2023/02/10	29	53.01	8	53.59	53.00	21	85,030	0.02%
2023/02/09	0	0.00	10	53.12	53.40	-10	86,218	-0.01%
2023/02/08	526	53.05	6	52.73	52.70	520	86,205	0.60%	大買/鉅額交易
2023/02/07	7	52.26	2	52.35	52.60	5	86,045	0.01%
2023/02/06	6	54.55	7	54.26	53.90	-1	85,738	0.00%
2023/02/03	4	54.43	2	53.85	54.20	2	85,519	0.00%
2023/02/02	14	54.49	6	53.97	54.00	8	85,024	0.01%
2023/02/01	10	53.60	13	53.97	54.60	-3	84,252	0.00%
2023/01/31	27	53.38	13	53.33	54.20	14	83,144	0.02%
2023/01/30	31	49.02	111	49.93	52.00	-80	81,421	-0.10%	大賣/
2023/01/17	3	47.67	4	47.35	47.70	-1	79,292	0.00%
2023/01/16	12	46.89	1	47.05	47.05	11	79,485	0.01%
2023/01/13	1	47.20	1	46.90	46.85	0	79,961	0.00%
2023/01/12	10	47.70	4	47.18	47.10	6	80,296	0.01%
2023/01/11	2	47.33	5	47.48	47.10	-3	79,661	0.00%
2023/01/10	6	47.72	4	47.83	47.20	2	79,638	0.00%
2023/01/09	4	47.33	8	47.69	47.60	-4	79,338	-0.01%
2023/01/06	3	47.53	4	46.78	47.70	-1	78,627	0.00%
2023/01/05	17	47.31	1	46.95	47.00	16	78,464	0.02%
2023/01/04	9	48.00	24	48.35	46.95	-15	78,133	-0.02%
2023/01/03	11	46.28	0	0.00	46.95	11	76,474	0.01%
2022/12/30	10	47.52	23	47.94	47.20	-13	75,657	-0.02%
2022/12/29	23	46.35	5	46.50	46.60	18	74,686	0.02%
2022/12/28	40	48.18	48	48.68	47.60	-8	74,493	-0.01%
2022/12/27	8	47.39	2	47.90	47.90	6	74,206	0.01%
2022/12/26	5	46.64	0	0.00	46.65	5	74,481	0.01%
2022/12/23	10	46.80	5	46.55	46.75	5	75,126	0.01%
2022/12/22	20	48.12	5	48.36	47.55	15	75,683	0.02%
2022/12/21	17	48.35	22	48.68	47.75	-5	75,572	-0.01%
2022/12/20	5	46.91	4	46.99	46.10	1	73,812	0.00%
2022/12/19	2	46.75	0	0.00	46.95	2	73,561	0.00%
2022/12/16	13	48.23	18	48.24	48.20	-5	74,003	-0.01%
2022/12/15	4	48.31	0	0.00	48.05	4	73,914	0.01%
2022/12/14	5	47.66	1	47.25	47.85	4	74,877	0.01%
2022/12/13	3	47.78	4	47.65	47.30	-1	76,118	0.00%
2022/12/12	6	46.71	1	47.10	47.15	5	75,796	0.01%
2022/12/09	13	47.05	15	47.21	46.95	-2	76,135	0.00%
2022/12/08	3	48.10	2	48.35	47.90	1	75,716	0.00%
2022/12/07	5	48.35	34	48.91	47.30	-29	75,092	-0.04%
2022/12/06	9	48.79	4	48.80	48.30	5	74,060	0.01%
2022/12/05	46	49.21	20	48.93	49.05	26	73,091	0.04%
2022/12/02	59	48.33	65.3	48.65	48.90	-6.3	71,808	-0.01%
2022/12/01	5	46.64	17	47.35	46.00	-12	69,304	-0.02%
2022/11/30	25	46.74	60	46.80	46.70	-35	67,824	-0.05%
2022/11/29	7	45.21	4	45.24	45.45	3	65,835	0.00%
2022/11/28	22	45.24	6	45.07	45.95	16	65,403	0.02%
2022/11/25	27	45.10	52	45.26	45.25	-25	64,630	-0.04%
2022/11/24	2	43.03	4.1	43.03	43.90	-2.1	63,251	0.00%
2022/11/23	20	43.35	6	43.03	42.90	14	62,958	0.02%
2022/11/22	34	42.17	30	42.38	42.60	4	62,376	0.01%
2022/11/21	6	43.62	6	43.94	43.20	0	62,300	0.00%
2022/11/18	13	43.72	2	43.80	43.70	11	62,621	0.02%
2022/11/17	46	45.28	7	45.75	44.55	39	63,126	0.06%
2022/11/16	41	48.22	45	48.41	48.00	-4	61,132	-0.01%
2022/11/15	24	47.27	62	47.73	48.35	-38	59,027	-0.06%
2022/11/14	13	43.61	18.1	44.15	44.55	-5.1	56,831	-0.01%
2022/11/11	2	42.45	30	42.49	42.15	-28	55,531	-0.05%
2022/11/10	0	0.00	18	41.44	41.05	-18	55,436	-0.03%
2022/11/09	9	40.76	11	41.29	40.70	-2	55,961	0.00%
2022/11/08	12	40.99	19	40.57	40.10	-7	57,038	-0.01%
2022/11/07	12	38.06	63	39.21	40.45	-51	56,722	-0.09%
2022/11/04	10	36.60	0	0.00	36.80	10	54,996	0.02%
2022/11/03	1	36.75	0	0.00	37.20	1	54,897	0.00%
2022/11/02	7	37.44	3	37.32	36.70	4	54,959	0.01%
2022/11/01	4	36.84	7	36.97	37.05	-3	54,882	-0.01%
2022/10/31	0	0.00	1	36.00	35.75	-1	54,430	0.00%
2022/10/28	2	35.55	2	35.75	35.35	0	54,459	0.00%
2022/10/27	10	35.94	6	35.84	36.10	4	54,593	0.01%
2022/10/26	6	35.01	10	35.08	34.50	-4	54,874	-0.01%
2022/10/25	11	35.68	0	0.00	35.35	11	55,190	0.02%
2022/10/24	2	36.65	2	36.48	36.15	0	55,368	0.00%
2022/10/21	2	35.88	1	35.25	35.75	1	55,836	0.00%
2022/10/20	13	34.10	1	34.05	34.80	12	55,494	0.02%
2022/10/19	0	0.00	4	35.91	35.50	-4	55,194	-0.01%
2022/10/18	11	35.54	3	35.70	35.55	8	56,211	0.01%
2022/10/17	5	35.03	1	34.70	35.45	4	57,411	0.01%
2022/10/14	3	36.35	4	36.61	36.25	-1	57,440	0.00%
2022/10/13	4	34.86	0	0.00	34.65	4	57,487	0.01%
2022/10/12	6	37.08	8	37.27	37.50	-2	57,066	0.00%
2022/10/11	2	36.85	110	36.89	36.85	-108	57,342	-0.19%	大賣/鉅額交易
2022/10/07	8	38.88	5	39.10	39.10	3	56,835	0.01%
2022/10/05	119	40.13	22	40.35	39.55	97	56,737	0.17%	大買/
2022/10/04	2	39.88	10	40.25	39.75	-8	56,124	-0.01%
2022/10/03	20	38.96	2	39.90	38.70	18	55,642	0.03%
2022/09/30	24	39.75	11	40.35	40.50	13	55,200	0.02%
2022/09/29	3	39.63	147	40.30	40.00	-144	54,574	-0.26%	大賣/鉅額交易
2022/09/28	150	39.49	8	39.68	38.15	142	53,971	0.26%	大買/鉅額交易
2022/09/27	14	40.26	5	40.60	40.95	9	53,370	0.02%
2022/09/26	13	39.52	21	39.90	39.10	-8	53,533	-0.01%
2022/09/23	31	40.76	6	41.30	40.50	25	53,473	0.05%
2022/09/22	16	42.10	3	42.02	42.20	13	53,419	0.02%
2022/09/21	25	42.69	16	42.50	42.00	9	53,190	0.02%
2022/09/20	20	41.50	34	41.49	42.50	-14	52,587	-0.03%
2022/09/19	16	40.07	6	40.03	39.75	10	51,523	0.02%
2022/09/16	7	39.92	8	39.72	39.35	-1	51,682	0.00%
2022/09/15	12	40.58	10	40.52	40.50	2	51,590	0.00%
2022/09/14	13	40.67	19	41.03	41.25	-6	51,776	-0.01%
2022/09/13	25	40.78	36	40.71	40.95	-11	51,485	-0.02%
2022/09/12	5	39.45	29	39.11	39.30	-24	51,026	-0.05%
2022/09/07	6	37.82	0	0.00	37.50	6	52,452	0.01%
2022/09/06	45	37.82	47.6	37.55	37.80	-2.6	53,884	0.00%
2022/09/05	33	38.19	34	38.38	38.15	-1	55,751	0.00%
2022/09/02	6	39.57	0	0.00	39.15	6	55,902	0.01%
2022/09/01	4	39.06	3	39.00	39.90	1	56,169	0.00%
2022/08/31	13	39.19	11	39.31	39.70	2	56,804	0.00%
2022/08/30	4	39.55	4	39.54	39.15	0	57,300	0.00%
2022/08/29	4	38.15	1	37.82	38.50	3	58,449	0.01%
2022/08/26	12	40.14	53	39.29	38.95	-41	59,969	-0.07%
2022/08/25	9	39.74	7	39.66	39.25	2	60,852	0.00%
2022/08/24	95	38.81	110.2	39.01	39.45	-15.2	63,006	-0.02%	大賣/
2022/08/23	3	37.48	0	0.00	37.40	3	66,603	0.00%
2022/08/22	5	37.80	28	37.71	37.80	-23	70,002	-0.03%
2022/08/19	9.6	38.58	11	37.99	37.35	-1.4	74,283	0.00%
2022/08/18	57	37.65	13	37.87	38.20	44	77,062	0.06%
2022/08/17	29	38.07	29	38.25	38.10	0	79,423	0.00%
2022/08/16	22	37.16	19	37.06	37.10	3	80,040	0.00%
2022/08/15	52	36.22	54.5	36.23	36.75	-2.5	80,689	0.00%
2022/08/12	24	33.89	73.2	33.96	34.40	-49.2	81,065	-0.06%
2022/08/11	4	32.23	4	32.43	32.25	0	81,478	0.00%
2022/08/10	0	0.00	1	31.85	31.65	-1	83,205	0.00%
2022/08/09	3.1	31.73	0	0.00	31.50	3.1	84,264	0.00%
2022/08/08	3	32.55	4.1	33.27	32.35	-1.1	85,484	0.00%
2022/08/05	0	0.00	1	32.10	32.05	-1	87,021	0.00%
2022/08/04	1.1	31.69	3	31.40	31.60	-1.9	89,249	0.00%
2022/08/03	2.1	32.35	0	0.00	32.10	2.1	90,385	0.00%
2022/08/02	24	33.21	0	0.00	32.70	24	91,502	0.03%
2022/08/01	3	33.62	0.2	34.25	33.40	2.8	92,208	0.00%
2022/07/29	3	33.87	0	0.00	33.90	3	92,505	0.00%
2022/07/28	5	34.15	12.1	34.05	34.20	-7.1	93,538	-0.01%
2022/07/27	1	32.60	63	33.85	33.00	-62	94,051	-0.07%
2022/07/26	0	0.00	2	33.00	33.25	-2	95,125	0.00%
2022/07/25	266	33.40	267.1	33.37	33.45	-1.1	99,871	0.00%	大買/大賣/
2022/07/22	148	33.27	7	31.95	32.05	141	101,903	0.14%	大買/鉅額交易
2022/07/21	2	33.53	1	33.65	34.05	1	102,042	0.00%
2022/07/20	1	33.55	1	34.05	33.50	0	104,907	0.00%
2022/07/19	1.5	33.43	10	33.45	33.70	-8.5	106,695	-0.01%
2022/07/18	10	34.07	8	34.46	34.10	2	111,033	0.00%
2022/07/15	1	33.05	1	33.10	33.10	0	114,012	0.00%
2022/07/14	7	32.85	17	33.23	33.40	-10	119,148	-0.01%
2022/07/13	2	33.50	3	33.50	33.30	-1	121,630	0.00%
2022/07/12	3	32.80	1	32.50	32.55	2	123,450	0.00%
2022/07/11	11	33.63	2	33.83	33.45	9	126,232	0.01%
2022/07/08	16	34.00	4	33.90	33.25	12	130,524	0.01%
2022/07/07	12	33.58	11	33.70	33.80	1	132,797	0.00%
2022/07/06	1	33.50	0	0.00	33.10	1	133,707	0.00%
2022/07/05	1	34.05	1	34.45	34.20	0	133,216	0.00%
2022/07/04	7	34.23	5	33.73	34.40	2	132,608	0.00%
2022/07/01	0	0.00	6	35.21	34.70	-6	131,785	0.00%
2022/06/30	1	36.15	0	0.00	36.05	1	131,073	0.00%
2022/06/29	0	0.00	1	36.70	37.10	-1	130,017	0.00%
2022/06/28	24	36.33	4	36.55	37.00	20	129,734	0.02%
2022/06/27	4	37.54	7	37.56	37.45	-3	128,898	0.00%
2022/06/24	10	36.85	27	36.85	37.00	-17	128,165	-0.01%
2022/06/23	1	38.40	1	37.45	37.45	0	127,537	0.00%
2022/06/22	12	38.19	13	38.61	37.80	-1	126,759	0.00%
2022/06/21	5	40.06	23	39.86	40.40	-18	125,885	-0.01%
2022/06/20	4	41.76	10	42.20	40.60	-6	125,198	0.00%
2022/06/17	10	42.38	21.1	42.33	42.40	-11.1	124,347	-0.01%
2022/06/16	40.1	42.66	20	42.88	41.55	20.1	123,433	0.02%
2022/06/15	6.1	43.82	28	43.90	43.05	-22	122,525	-0.02%
2022/06/14	48	43.86	11.3	44.11	44.70	36.7	120,804	0.03%
2022/06/13	8.3	42.35	16.1	42.22	42.55	-7.8	118,737	-0.01%
2022/06/10	9	43.13	8	43.25	43.15	1	118,187	0.00%
2022/06/09	10.1	43.30	7.1	42.96	44.00	3	117,463	0.00%
2022/06/08	8	43.59	24	43.52	43.35	-16	116,333	-0.01%
2022/06/07	24	43.84	4	43.98	43.30	20	115,269	0.02%
2022/06/06	18	44.44	9	44.06	43.55	9	113,749	0.01%
2022/06/02	47.2	47.38	45	47.29	46.70	2.2	112,683	0.00%
2022/06/01	134	49.19	136	49.21	48.50	-2	111,442	0.00%	大買/大賣/
2022/05/31	56	47.61	60	47.45	47.10	-4	108,762	0.00%
2022/05/30	94	47.58	67	47.64	47.20	27	103,563	0.03%
2022/05/27	84	45.27	152	45.34	45.25	-68	100,064	-0.07%	大賣/
2022/05/26	139	43.75	116	43.64	42.70	23	96,022	0.02%	大買/大賣/
2022/05/25	5	41.68	26	42.97	44.20	-21	92,605	-0.02%
2022/05/24	25	40.52	46	40.57	40.20	-21	89,692	-0.02%
2022/05/23	28	40.11	15	39.47	39.30	13	88,025	0.01%
2022/05/20	27	38.92	25	39.10	39.20	2	86,458	0.00%
2022/05/19	30	37.18	13	37.15	37.00	17	83,932	0.02%
2022/05/18	14	38.96	21	38.68	39.40	-7	82,135	-0.01%
2022/05/17	15	37.99	11	37.92	37.60	4	80,262	0.00%
2022/05/16	3	36.68	7	37.29	38.35	-4	78,910	-0.01%
2022/05/13	8	37.24	11	37.39	36.85	-3	77,209	0.00%
2022/05/12	24	38.03	18	37.94	37.50	6	74,908	0.01%
2022/05/11	11	36.91	2	36.50	36.50	9	72,547	0.01%
2022/05/10	16	38.94	5	38.92	38.25	11	71,199	0.02%
2022/05/09	7	39.91	4	39.53	38.80	3	69,713	0.00%
2022/05/06	8	41.12	6	41.26	41.70	2	68,545	0.00%
2022/05/05	16	42.86	9	42.41	41.90	7	67,551	0.01%
2022/05/04	3	42.28	6	42.71	41.85	-3	65,940	0.00%
2022/05/03	11	44.51	8	44.58	43.10	3	64,473	0.00%
2022/04/29	92	46.50	80	46.35	44.80	12	62,926	0.02%
2022/04/28	22	44.40	29	45.16	46.75	-7	57,896	-0.01%
2022/04/27	29	42.53	17	42.40	42.50	12	54,592	0.02%
2022/04/26	55	44.57	55	44.45	43.95	0	52,883	0.00%
2022/04/25	11	43.66	34	43.44	43.80	-23	49,418	-0.05%
2022/04/22	313.1	45.87	313	46.67	46.10	0.1	47,070	0.00%	大買/大賣/
2022/04/21	104	45.14	99	45.19	44.75	5	42,273	0.01%	大買/
2022/04/20	79	44.25	127	44.10	45.30	-48	38,811	-0.12%	大賣/
2022/04/19	65	41.02	101.1	41.62	42.75	-36.1	33,421	-0.11%	大賣/
2022/04/18	38	38.44	48	38.59	38.90	-10	30,522	-0.03%
2022/04/15	190	38.07	194	38.07	38.75	-4	28,281	-0.01%	大買/大賣/
2022/04/14	234	36.51	170	36.69	37.20	64	24,883	0.26%	大買/大賣/
2022/04/13	53	33.24	82	32.50	34.30	-29	20,155	-0.14%
2022/04/12	16	30.94	24	30.94	31.20	-8	17,256	-0.05%
2022/04/08	2	28.20	2	28.48	29.00	0	15,765	0.00%
2022/04/07	2	28.13	3	28.10	28.10	-1	15,769	-0.01%
2022/04/06	0	0.00	1	28.95	28.85	-1	15,649	-0.01%
2022/04/01	0	29.35	0	0.00	29.40	0	15,618	0.00%
2022/03/31	0	0.00	1	29.70	29.40	-1	15,547	-0.01%
2022/03/30	0	0.00	1	29.20	29.05	-1	15,289	-0.01%
2022/03/29	0	0.00	1	28.75	28.80	-1	15,060	-0.01%
2022/03/28	2	28.20	3	28.15	28.60	-1	14,999	-0.01%
2022/03/25	0	0.00	1	29.05	29.05	-1	14,875	-0.01%
2022/03/23	0	29.45	0	29.50	29.50	0	14,855	0.00%
2022/03/22	4	29.63	5	29.40	29.55	-1	14,834	-0.01%
2022/03/21	0	0.00	1	29.40	29.15	-1	14,736	-0.01%
2022/03/18	5	28.70	7	28.76	29.10	-2	14,688	-0.01%
2022/03/17	0	0.00	2	28.45	28.35	-2	14,536	-0.01%
2022/03/16	3	28.00	0.3	28.00	27.95	2.7	14,441	0.02%
2022/03/15	2	28.58	5	28.95	28.60	-3	14,104	-0.02%
2022/03/14	0	29.10	1	29.25	29.55	-1	13,942	-0.01%
2022/03/11	1	28.70	0	0.00	28.70	1	13,783	0.01%
2022/03/10	0	0.00	3	29.10	29.15	-3	13,591	-0.02%
2022/03/09	1	29.00	0	0.00	29.00	1	13,232	0.01%
2022/03/08	76	30.65	63	30.71	28.70	13	12,865	0.10%
2022/03/07	48	30.25	7	30.28	30.55	41	11,695	0.35%
2022/03/04	4.3	30.61	2	30.33	30.05	2.3	10,890	0.02%
2022/03/03	0	0.00	2	29.38	29.85	-2	10,167	-0.02%
2022/03/02	1	29.40	1	29.35	28.85	0	10,387	0.00%
2022/03/01	1	29.15	37	29.04	29.00	-36	10,406	-0.35%
2022/02/25	5	28.50	0	0.00	27.90	5	9,906	0.05%
2022/02/24	32	27.79	0	0.00	27.75	32	9,778	0.33%
2022/02/23	5	28.30	0	0.00	27.85	5	9,483	0.05%
2022/02/22	1	27.65	0	0.00	28.30	1	8,918	0.01%
2022/02/21	20	28.10	22	27.85	27.85	-2	8,469	-0.02%
2022/02/16	0	0.00	1	26.50	26.55	-1	8,170	-0.01%
2022/02/15	1	26.20	0	0.00	26.20	1	8,344	0.01%
2022/01/26	0	25.45	0	0.00	25.70	0	9,026	0.00%
2022/01/20	0	0.00	10	26.38	26.45	-10	9,032	-0.11%
2022/01/13	1	26.85	1	26.40	26.25	0	9,409	0.00%
2022/01/07	1	25.90	0	0.00	25.60	1	10,449	0.01%
2021/12/30	0	0.00	1	26.35	26.50	-1	10,910	-0.01%
2021/12/28	0	0.00	3	26.52	26.55	-3	11,040	-0.03%
2021/12/24	1	26.25	9.6	26.32	26.25	-8.6	11,277	-0.08%
2021/12/23	0	0.00	1	26.35	26.35	-1	11,413	-0.01%
2021/12/21	1	25.95	1	26.15	26.15	0	11,852	0.00%
2021/12/20	3	26.13	3	26.35	26.10	0	11,976	0.00%
2021/12/17	0	0.00	2	26.13	25.90	-2	12,013	-0.02%
2021/12/16	1	25.85	0	0.00	25.80	1	12,018	0.01%
2021/12/14	4	26.11	0	0.00	26.00	4	12,313	0.03%
2021/12/08	1	26.75	1	26.95	26.75	0	12,873	0.00%
2021/12/07	0	0.00	1	26.45	26.55	-1	12,973	-0.01%
2021/12/06	1	25.90	1	26.20	26.30	0	12,969	0.00%
2021/12/03	0	0.00	11	26.21	26.25	-11	13,062	-0.08%
2021/12/02	1	26.05	0	0.00	26.05	1	13,108	0.01%
2021/12/01	4	26.30	1	26.25	26.35	3	13,121	0.02%
2021/11/29	0	0.00	1	26.25	26.15	-1	13,254	-0.01%
2021/11/26	9	27.08	4	26.76	26.60	5	13,245	0.04%
2021/11/25	0	0.00	13	28.49	28.65	-13	12,778	-0.10%
2021/11/24	0	0.00	8	28.18	27.80	-8	12,486	-0.06%
2021/11/23	12	28.13	1	27.90	27.60	11	12,343	0.09%
2021/11/22	7	27.55	6	27.70	27.80	1	12,537	0.01%
2021/11/19	1	27.45	0	0.00	27.45	1	12,467	0.01%
2021/11/16	0	0.00	11	27.26	27.25	-11	12,848	-0.09%
2021/11/15	10	27.68	0	0.00	27.50	10	13,098	0.08%
2021/11/12	1	27.35	0	0.00	27.60	1	13,317	0.01%
2021/11/08	13	27.87	19	27.55	27.55	-6	13,841	-0.04%
2021/11/05	5	27.25	10	27.20	27.25	-5	13,863	-0.04%
2021/11/04	2	27.05	2	27.55	27.15	0	14,011	0.00%
2021/11/03	0	0.00	1	27.10	27.10	-1	14,733	-0.01%
2021/11/02	1	26.85	1	27.05	26.60	0	15,231	0.00%
2021/11/01	1	26.55	0	0.00	26.60	1	15,460	0.01%
2021/10/28	0	0.00	30	25.97	25.90	-30	17,030	-0.18%
2021/10/27	0	0.00	20	25.85	26.10	-20	17,493	-0.11%
2021/10/26	0	0.00	2	25.95	26.05	-2	17,992	-0.01%
2021/10/22	8	26.46	5	26.23	25.70	3	18,743	0.02%
2021/10/21	0	0.00	6	26.88	27.00	-6	18,986	-0.03%
2021/10/20	11	26.43	7	26.79	26.40	4	19,021	0.02%
2021/10/19	1	25.65	1	25.85	25.75	0	18,855	0.00%
2021/10/18	30	25.72	2	25.85	25.75	28	19,076	0.15%
2021/10/15	21	25.37	3	25.25	25.20	18	19,274	0.09%
2021/10/14	0	0.00	5	24.36	24.30	-5	19,460	-0.03%
2021/10/08	1	24.00	1	24.30	23.80	0	22,040	0.00%
2021/10/07	0	0.00	1	23.95	23.95	-1	22,293	0.00%
2021/10/06	1	23.70	0	0.00	23.75	1	22,556	0.00%
2021/10/01	2	24.48	0	0.00	24.30	2	23,168	0.01%
2021/09/30	0	0.00	8	25.04	25.20	-8	23,360	-0.03%
2021/09/29	12	24.89	0	0.00	24.65	12	23,511	0.05%
2021/09/28	5	25.61	0	0.00	25.55	5	23,680	0.02%
2021/09/27	23	26.22	12	26.12	26.30	11	24,028	0.05%
2021/09/24	2	25.65	1	25.90	25.65	1	25,074	0.00%
2021/09/23	1	25.55	1	25.75	25.55	0	27,043	0.00%
2021/09/22	10	25.55	12	25.57	25.60	-2	30,274	-0.01%
2021/09/17	2	26.75	0	0.00	26.65	2	32,330	0.01%
2021/09/16	1	27.40	10	27.40	27.10	-9	32,777	-0.03%
2021/09/13	10	26.90	12	26.80	26.85	-2	33,545	-0.01%
2021/09/10	15	26.41	6	26.28	26.50	9	33,738	0.03%
2021/09/08	1	25.55	0	0.00	25.40	1	34,616	0.00%
2021/09/07	3	26.40	0	0.00	26.20	3	34,957	0.01%
2021/09/03	0	0.00	1	26.90	26.70	-1	35,832	0.00%
2021/09/02	1	26.15	0	0.00	26.15	1	36,114	0.00%
2021/09/01	0	0.00	2	27.20	26.90	-2	36,312	-0.01%
2021/08/31	9	26.88	27	26.91	26.85	-18	36,420	-0.05%
2021/08/27	0	0.00	1	26.15	26.15	-1	37,098	0.00%
2021/08/26	21	26.52	7	26.07	25.75	14	37,413	0.04%
2021/08/24	1	25.00	2	25.15	25.35	-1	38,332	0.00%
2021/08/23	0	0.00	3	24.67	24.90	-3	39,863	-0.01%
2021/08/20	10	23.73	8	23.79	23.85	2	41,351	0.00%
2021/08/19	4	24.58	3	24.00	24.05	1	42,339	0.00%
2021/08/18	6	23.93	1	24.00	25.35	5	42,405	0.01%
2021/08/17	8	25.41	5	25.40	24.70	3	42,665	0.01%
2021/08/16	3	25.48	2	25.55	25.40	1	42,830	0.00%
2021/08/13	15	27.02	1	27.20	26.70	14	42,961	0.03%
2021/08/12	13	27.12	13	27.37	27.45	0	43,555	0.00%
2021/08/11	12	27.07	1	26.50	26.70	11	45,170	0.02%
2021/08/10	2	27.50	0	0.00	27.30	2	45,568	0.00%
2021/08/09	10	27.00	3	27.52	27.85	7	46,208	0.02%
2021/08/06	2	29.23	7	28.92	28.60	-5	46,370	-0.01%
2021/08/04	1	29.35	0	0.00	29.35	1	47,913	0.00%
2021/08/03	25	28.33	51	29.15	29.35	-26	49,620	-0.05%
2021/08/02	2	27.75	0	0.00	27.80	2	52,253	0.00%
2021/07/29	0	0.00	20	28.53	28.30	-20	56,730	-0.04%
2021/07/28	0	0.00	2.1	27.04	27.65	-2.1	58,738	0.00%
2021/07/27	0	0.00	2	28.40	28.00	-2	60,156	0.00%
2021/07/26	2	28.50	2	28.00	28.00	0	61,767	0.00%
2021/07/23	0	0.00	11	27.69	28.35	-11	65,081	-0.02%
2021/07/22	1	27.45	1	27.35	27.35	0	68,213	0.00%
2021/07/21	12	27.99	2	28.28	27.55	10	72,396	0.01%
2021/07/20	15	28.77	2	28.70	28.50	13	73,340	0.02%
2021/07/19	11	29.60	3	29.80	29.90	8	73,331	0.01%
2021/07/16	1	28.25	0	0.00	28.30	1	73,681	0.00%
2021/07/15	0	0.00	1	27.70	27.95	-1	73,748	0.00%
2021/07/13	0	0.00	7	27.70	27.05	-7	75,645	-0.01%
2021/07/09	0	0.00	1	27.15	27.15	-1	77,598	0.00%
2021/07/08	0	0.00	4	27.40	27.95	-4	77,736	-0.01%
2021/07/07	4	27.29	8	27.13	27.10	-4	77,722	-0.01%
2021/07/06	1	27.70	0	0.00	27.60	1	77,871	0.00%
2021/07/05	1	28.10	2	28.10	28.05	-1	77,753	0.00%
2021/07/02	1	28.50	2	28.30	28.05	-1	77,717	0.00%
2021/07/01	2	28.20	7	29.64	28.00	-5	77,301	-0.01%
2021/06/30	34	29.78	45	29.93	29.30	-11	76,223	-0.01%
2021/06/29	32	29.62	34	30.16	29.25	-2	74,188	0.00%
2021/06/28	8	27.14	12	28.05	28.45	-4	70,937	-0.01%
2021/06/25	4	26.29	11	26.19	25.90	-7	68,893	-0.01%
2021/06/24	0	0.00	2	25.65	25.70	-2	68,455	0.00%
2021/06/23	0	0.00	4	25.38	25.55	-4	68,401	-0.01%
2021/06/22	14	25.43	10	25.56	25.35	4	68,261	0.01%
2021/06/18	5	24.87	5	25.06	24.75	0	67,109	0.00%
2021/06/17	26	25.20	1	25.50	25.35	25	66,642	0.04%
2021/06/16	1	25.90	0.2	26.55	25.90	0.8	66,294	0.00%
2021/06/15	5	26.76	11	26.69	26.90	-6	65,885	-0.01%
2021/06/11	0	26.20	2	26.23	26.30	-2	65,297	0.00%
2021/06/10	6	25.94	7	25.94	26.05	-1	65,024	0.00%
2021/06/09	1	25.60	3	26.35	25.60	-2	64,633	0.00%
2021/06/08	0	0.00	2	26.43	26.30	-2	64,368	0.00%
2021/06/07	16	26.61	7	26.27	26.30	9	64,196	0.01%
2021/06/04	0	0.00	2	26.33	26.20	-2	63,593	0.00%
2021/06/03	1	26.70	0	0.00	26.65	1	63,466	0.00%
2021/06/02	8	26.57	21	26.91	26.70	-13	63,063	-0.02%
2021/06/01	5	26.65	4	26.23	26.50	1	62,428	0.00%
2021/05/31	10	26.27	10	26.75	26.45	0	61,897	0.00%
2021/05/28	31	25.53	44	25.56	25.25	-13	60,356	-0.02%
2021/05/27	50	24.43	42	24.66	23.95	8	58,911	0.01%
2021/05/26	2	23.83	3	24.10	23.85	-1	57,804	0.00%
2021/05/25	2	23.60	5	23.87	24.00	-3	57,484	-0.01%
2021/05/24	9	23.79	9	23.71	23.40	0	57,093	0.00%
2021/05/21	8	23.94	1	24.10	23.75	7	56,868	0.01%
2021/05/20	7	23.41	16	23.52	23.40	-9	56,447	-0.02%
2021/05/19	38	24.12	32	24.12	24.30	6	55,890	0.01%
2021/05/18	5	21.55	11	22.43	22.90	-6	54,341	-0.01%
2021/05/17	10	21.03	8	21.08	20.85	2	53,722	0.00%
2021/05/14	13	24.03	30	23.08	23.05	-17	52,850	-0.03%
2021/05/13	19	23.63	7	23.55	23.40	12	51,822	0.02%
2021/05/12	7	26.24	73	26.17	25.85	-66	50,457	-0.13%
2021/05/11	116	29.84	74	28.93	28.70	42	49,380	0.09%	大買/
2021/05/10	116	31.37	99	31.26	31.65	17	47,192	0.04%	大買/
2021/05/07	17	29.12	12	29.46	29.90	5	43,439	0.01%
2021/05/06	156	30.00	163.2	30.01	30.00	-7.2	41,839	-0.02%	大買/大賣/
2021/05/05	25.2	28.08	26	28.62	29.00	-0.8	38,132	0.00%
2021/05/04	12	26.73	30	27.28	26.40	-18	35,804	-0.05%
2021/05/03	0	30.19	11	30.14	28.75	-11	34,074	-0.03%
2021/04/29	135.3	30.77	29	30.04	30.50	106.3	32,124	0.33%	大買/鉅額交易
2021/04/28	47	29.45	27	29.66	30.00	20	28,595	0.07%
2021/04/27	22	26.78	19	27.00	27.30	3	25,493	0.01%
2021/04/26	5	24.15	7.8	24.56	24.85	-2.8	21,137	-0.01%
2021/04/23	3	22.70	2	22.50	22.60	1	19,814	0.01%
2021/04/22	15	23.95	3	24.37	23.00	12	19,375	0.06%
2021/04/21	0	0.00	92	22.43	22.35	-92	16,982	-0.54%
2021/04/20	3	22.57	14	22.94	22.65	-11	16,581	-0.07%
2021/04/19	12	23.37	3	22.65	23.45	9	15,927	0.06%
2021/04/16	3	21.70	5	21.84	22.00	-2	14,329	-0.01%
2021/04/15	11	20.49	10	20.70	20.95	1	12,982	0.01%
2021/04/14	0	0.00	3	19.90	19.90	-3	12,095	-0.02%
2021/04/13	11	20.13	0	0.00	19.90	11	12,148	0.09%
2021/04/12	0	20.10	6	19.90	20.15	-6	11,946	-0.05%
2021/04/09	0	0.00	10	19.54	19.40	-10	11,685	-0.09%
2021/04/08	11	19.57	5	19.75	19.55	6	12,051	0.05%
2021/04/07	0	0.00	1	19.05	19.25	-1	12,772	-0.01%
2021/04/06	1	18.95	2	19.00	19.00	-1	13,260	-0.01%
2021/03/30	0	0.00	2	18.95	19.05	-2	15,815	-0.01%
2021/03/26	1	18.95	2	18.90	19.00	-1	17,056	-0.01%
2021/03/23	1	18.30	0	0.00	18.50	1	18,800	0.01%
2021/03/12	1	18.80	0	0.00	18.80	1	20,183	0.00%
2021/03/11	1	18.80	3	18.78	18.75	-2	21,446	-0.01%
2021/03/09	2	18.68	0	0.00	18.60	2	22,365	0.01%
2021/03/05	0	18.35	0	0.00	18.25	0	22,457	0.00%
2021/03/04	0	0.00	1	18.65	18.50	-1	22,735	0.00%
2021/02/24	0	0.00	3	18.45	18.45	-3	23,353	-0.01%
2021/02/19	0	0.00	2	18.25	18.20	-2	22,847	-0.01%
2021/02/18	3	17.75	0	0.00	17.85	3	22,676	0.01%
2021/02/17	1	17.55	0	0.00	17.60	1	22,538	0.00%
2021/02/04	0	0.00	1	17.25	17.10	-1	22,430	0.00%
2021/02/03	0	0.00	10	17.20	17.15	-10	22,441	-0.04%
2021/02/02	5	16.85	2	16.88	16.80	3	22,322	0.01%
2021/02/01	2	16.43	0	0.00	16.45	2	22,279	0.01%
2021/01/29	1	16.55	0	0.00	16.45	1	22,215	0.00%
2021/01/28	6	16.83	5	16.85	16.85	1	22,131	0.00%
2021/01/27	1	17.05	0	0.00	17.05	1	22,061	0.00%
2021/01/26	5	17.10	0	0.00	17.10	5	22,147	0.02%
2021/01/25	50	17.40	10	17.40	17.40	40	22,184	0.18%
2021/01/22	15	17.13	2	17.03	17.05	13	22,198	0.06%
2021/01/21	0	0.00	5	17.10	17.00	-5	22,214	-0.02%
2021/01/20	11	16.95	10	17.15	16.95	1	22,299	0.00%
2021/01/19	0	0.00	1.5	17.78	17.85	-1.5	22,061	-0.01%
2021/01/18	5	16.90	0	0.00	17.50	5	22,087	0.02%
2021/01/15	3	17.45	6	17.60	17.55	-3	22,075	-0.01%
2021/01/14	1	18.20	1	18.15	18.05	0	22,204	0.00%
2021/01/12	2	18.05	0	0.00	18.10	2	22,041	0.01%
2021/01/07	0	0.00	3	18.90	18.95	-3	21,653	-0.01%
2021/01/06	1	18.50	10	18.58	18.55	-9	21,553	-0.04%
2021/01/05	1	19.30	0	0.00	19.40	1	21,228	0.00%
2021/01/04	0	0.00	3	19.15	19.25	-3	21,309	-0.01%
2020/12/31	9	19.50	0	0.00	19.30	9	21,125	0.04%
2020/12/30	0	0.00	40	19.75	19.90	-40	20,758	-0.19%
2020/12/29	30	19.80	32	19.65	19.55	-2	19,875	-0.01%
2020/12/28	2	20.25	5	20.25	20.15	-3	19,354	-0.02%
2020/12/25	15	19.49	10	19.33	19.45	5	18,299	0.03%
2020/12/24	0	0.00	3	18.62	18.70	-3	17,686	-0.02%
2020/12/23	10	18.30	6	18.20	18.05	4	16,619	0.02%
2020/12/22	3	19.02	13	18.41	18.20	-10	16,042	-0.06%
2020/12/21	29	19.56	14.2	19.24	19.00	14.8	15,201	0.10%
2020/12/16	8	18.71	5	18.60	18.60	3	13,325	0.02%
2020/12/15	5	18.75	0	0.00	18.45	5	13,241	0.04%
2020/12/11	2	19.30	20	19.20	19.10	-18	12,989	-0.14%
2020/12/10	0	0.00	1	20.35	19.50	-1	12,782	-0.01%
2020/12/09	35	20.28	25	20.19	20.10	10	12,608	0.08%
2020/12/08	2	19.95	0	0.00	19.90	2	12,470	0.02%
2020/12/07	23	21.99	2	21.40	20.60	21	12,213	0.17%
2020/12/04	12	20.63	23	20.85	20.80	-11	11,300	-0.10%
2020/12/03	0	0.00	5	19.40	19.10	-5	10,792	-0.05%
2020/12/02	0	0.00	2	19.10	19.00	-2	11,542	-0.02%
2020/12/01	1	19.05	0	0.00	19.20	1	11,432	0.01%
2020/11/30	4	19.30	0	0.00	19.40	4	11,400	0.04%
2020/11/27	0	0.00	7	19.11	19.20	-7	11,086	-0.06%
2020/11/26	10	18.75	5	18.65	18.55	5	10,811	0.05%
2020/11/25	0	0.00	21	18.35	18.35	-21	10,735	-0.20%
2020/11/24	21	18.14	0	0.00	17.95	21	10,533	0.20%
2020/11/23	31	18.95	30	18.67	18.40	1	10,431	0.01%
2020/11/19	1	18.00	0	0.00	18.05	1	10,372	0.01%
2020/11/16	0	0.00	253	17.85	17.90	-253	11,575	-2.19%	大賣/鉅額交易
2020/11/09	2	17.95	0	0.00	17.85	2	12,349	0.02%
2020/10/27	0	0.00	12	17.60	17.55	-12	14,066	-0.09%
2020/10/26	0	0.00	30	17.65	17.60	-30	14,083	-0.21%
2020/10/23	0	0.00	1	17.50	17.45	-1	14,041	-0.01%
2020/10/22	0	0.00	2	17.05	17.05	-2	13,969	-0.01%
2020/10/21	0	0.00	20	16.95	16.95	-20	13,615	-0.15%
2020/10/19	1	17.05	0	0.00	17.05	1	13,702	0.01%
2020/10/14	2	17.35	1	17.65	17.35	1	13,961	0.01%
2020/10/13	6	17.44	0	0.00	17.40	6	13,922	0.04%
2020/10/12	40	17.73	50	17.72	17.75	-10	13,889	-0.07%
2020/10/07	0	0.00	54	17.19	17.20	-54	13,743	-0.39%
2020/10/06	20	17.05	8	16.93	16.95	12	13,593	0.09%
2020/10/05	5	16.45	11	16.48	16.45	-6	13,434	-0.04%
2020/09/25	3	15.85	0	0.00	15.65	3	13,561	0.02%
2020/09/24	6	16.10	0	0.00	15.75	6	13,515	0.04%
2020/09/18	0	0.00	1	16.90	16.75	-1	13,449	-0.01%
2020/09/17	6	17.05	0	0.00	16.75	6	13,473	0.04%
2020/09/16	0	0.00	1	16.60	16.80	-1	13,590	-0.01%
2020/09/11	0	0.00	1	16.70	16.55	-1	14,092	-0.01%
2020/09/10	3	17.10	2	16.95	16.90	1	14,529	0.01%
2020/09/09	6	16.90	1	17.05	17.05	5	14,531	0.03%
2020/09/07	2	17.70	10	18.05	17.65	-8	13,960	-0.06%
2020/09/03	2	16.80	0	0.00	16.75	2	13,129	0.02%
2020/09/02	0	0.00	4	16.70	16.80	-4	13,102	-0.03%
2020/09/01	0	0.00	2	16.85	16.70	-2	13,592	-0.01%
2020/08/31	5	16.85	2	16.70	16.85	3	13,615	0.02%
2020/08/20	20	16.40	0	0.00	16.30	20	14,945	0.13%
2020/08/19	7	16.66	20	16.50	16.50	-13	14,873	-0.09%
2020/08/18	32	16.60	0	0.00	16.60	32	14,665	0.22%
2020/08/17	198	16.52	5	16.45	16.50	193	14,557	1.33%	大買/鉅額交易
2020/08/13	0	0.00	1	15.85	15.90	-1	14,098	-0.01%
2020/08/11	0	0.00	50	15.80	15.65	-50	13,927	-0.36%
2020/08/10	32	16.05	0	0.00	15.95	32	13,816	0.23%
2020/08/07	19	15.95	30	15.99	15.95	-11	13,734	-0.08%
2020/08/06	20	15.70	3	15.70	15.70	17	13,296	0.13%
2020/08/05	0	0.00	5	15.60	15.50	-5	12,983	-0.04%
2020/08/04	7	14.60	2	14.60	14.90	5	12,401	0.04%
2020/08/03	0	0.00	2	14.40	14.30	-2	12,041	-0.02%
2020/07/31	0	0.00	5	14.30	14.30	-5	12,029	-0.04%
2020/07/27	6	13.98	0	0.00	13.95	6	12,088	0.05%
2020/07/22	0	0.00	50	14.50	14.50	-50	11,998	-0.42%
2020/07/16	0	0.00	4	14.55	14.40	-4	11,870	-0.03%
2020/07/15	3	14.50	3	14.55	14.50	0	11,895	0.00%
2020/07/13	0	0.00	1	14.30	14.30	-1	11,987	-0.01%
2020/07/10	0	0.00	30	14.20	14.10	-30	12,108	-0.25%
2020/07/07	1	14.35	0	14.30	14.40	1	12,603	0.01%
2020/06/30	0	0.00	30	14.28	14.55	-30	12,976	-0.23%
2020/06/24	0	0.00	10	14.30	14.30	-10	12,843	-0.08%
2020/06/23	12	14.19	0	0.00	14.20	12	12,754	0.09%
2020/06/22	3	14.70	10	14.70	14.70	-7	12,602	-0.06%
2020/06/19	10	14.70	1	14.90	14.90	9	12,399	0.07%
2020/06/17	0	0.00	17	14.88	14.90	-17	12,086	-0.14%
2020/06/15	0	0.00	10	13.95	14.05	-10	11,998	-0.08%
2020/06/12	2	13.80	0	0.00	13.85	2	12,200	0.02%
2020/06/10	6	14.41	0	0.00	14.40	6	12,393	0.05%
2020/06/09	2	14.60	0	0.00	14.60	2	12,736	0.02%
2020/06/08	0	0.00	8	14.86	14.65	-8	13,098	-0.06%
2020/06/04	2	14.20	0	0.00	14.25	2	12,852	0.02%
2020/06/03	0	0.00	7	14.33	14.20	-7	13,028	-0.05%
2020/06/02	10	13.85	0	0.00	13.70	10	12,640	0.08%
2020/06/01	22	14.05	0	0.00	14.05	22	12,485	0.18%
2020/05/29	4	14.13	0	0.00	13.90	4	12,448	0.03%
2020/05/28	18	14.78	5	14.87	14.40	13	12,259	0.11%
2020/05/27	3	13.78	6	14.40	14.40	-3	11,470	-0.03%
2020/05/26	6	13.23	10	12.85	13.10	-4	10,693	-0.04%
2020/05/11	0	0.00	10	13.05	13.05	-10	10,149	-0.10%
2020/05/07	72	12.76	0	0.00	12.75	72	10,062	0.72%
2020/04/21	0	0.00	50	12.75	12.80	-50	9,927	-0.50%
2020/04/14	5	13.05	0	0.00	13.10	5	9,345	0.05%
2020/04/08	0	0.00	87	11.49	11.85	-87	8,916	-0.98%
2020/04/07	80	11.28	0	0.00	11.30	80	8,790	0.91%
2020/04/06	50	10.91	0	0.00	11.15	50	8,822	0.57%
2020/03/26	3	11.40	0	0.00	11.40	3	10,780	0.03%
2020/03/19	0	0.00	2	11.50	10.95	-2	11,576	-0.02%
2020/03/18	1	11.30	2	11.50	11.60	-1	11,468	-0.01%
2020/03/16	0	0.00	1	11.00	10.90	-1	11,334	-0.01%
2020/03/13	2	10.90	2	11.10	11.20	0	11,155	0.00%
2020/03/12	2	12.00	0	0.00	12.10	2	10,893	0.02%
2020/03/11	18	13.25	10	13.35	13.10	8	10,479	0.08%
2020/03/10	3	13.40	0	0.00	13.50	3	10,415	0.03%
2020/03/04	0	0.00	1	14.30	14.10	-1	10,011	-0.01%
2020/03/03	1	14.25	0	0.00	14.30	1	9,901	0.01%
2020/03/02	36	13.96	6	13.80	14.05	30	9,851	0.30%
2020/02/24	0	0.00	8	13.95	14.05	-8	9,587	-0.08%
2020/02/18	0	0.00	6	14.05	14.10	-6	9,532	-0.06%
2020/01/13	0	0.00	5	15.05	15.05	-5	9,875	-0.05%
2020/01/10	0	0.00	10	14.95	15.00	-10	9,995	-0.10%
2020/01/09	6	15.05	0	0.00	15.00	6	10,085	0.06%
2020/01/08	0	0.00	10	14.90	14.95	-10	10,204	-0.10%
2020/01/07	10	15.03	5	15.05	15.00	5	10,211	0.05%
2020/01/02	1	15.60	0	0.00	15.50	1	10,146	0.01%
2019/12/30	9	15.53	1	15.50	15.50	8	10,044	0.08%
2019/12/26	6	15.60	0	0.00	15.65	6	9,852	0.06%
2019/12/25	6	15.89	0	0.00	15.80	6	9,906	0.06%
2019/12/24	10	16.10	4	16.08	16.20	6	9,635	0.06%
2019/12/23	8	15.92	0	0.00	16.05	8	8,913	0.09%
2019/12/20	0	0.00	7	15.59	15.95	-7	8,036	-0.09%
2019/12/19	0	0.00	0	15.25	15.30	0	7,360	0.00%
2019/12/18	0	0.00	4	15.15	15.20	-4	7,237	-0.06%
2019/12/16	2	15.13	7	15.14	15.15	-5	7,282	-0.07%
2019/12/12	9	14.92	10	15.03	14.90	-1	7,008	-0.01%
2019/12/05	5	14.40	1	14.45	14.55	4	7,395	0.05%
2019/12/03	0	0.00	1	14.20	14.20	-1	7,391	-0.01%
2019/11/28	0	0.00	5	14.25	14.30	-5	7,817	-0.06%
2019/11/25	5	14.10	0	0.00	14.15	5	7,957	0.06%
2019/11/22	0	0.00	5	14.15	14.15	-5	8,003	-0.06%
2019/11/20	0	0.00	8	14.00	14.05	-8	8,095	-0.10%
2019/11/19	5	14.10	0	0.00	14.00	5	8,180	0.06%
2019/11/12	6	13.95	0	0.00	13.95	6	8,459	0.07%
2019/11/11	3	14.05	0	0.00	14.05	3	8,486	0.04%
2019/11/08	5	14.25	0	0.00	14.25	5	8,497	0.06%
2019/11/05	0	0.00	12	14.50	14.50	-12	8,483	-0.14%
2019/11/04	5	14.50	11	14.55	14.60	-6	8,580	-0.07%
2019/11/01	2	14.90	0	0.00	14.85	2	8,462	0.02%
2019/10/31	0	0.00	5	14.80	14.90	-5	8,596	-0.06%
2019/10/30	0	0.00	5	15.00	15.00	-5	8,643	-0.06%
2019/10/21	0	0.00	10	15.25	15.30	-10	11,294	-0.09%
2019/10/18	0	0.00	10	15.00	15.00	-10	11,317	-0.09%
2019/10/16	0	0.00	7	14.95	14.85	-7	11,242	-0.06%
2019/10/14	0	0.00	22	14.70	14.85	-22	11,168	-0.20%
2019/10/08	5	14.50	0	0.00	14.45	5	11,306	0.04%
2019/10/07	3	14.50	0	0.00	14.50	3	11,519	0.03%
2019/10/04	5	14.55	0	0.00	14.50	5	11,491	0.04%
2019/10/02	5	14.70	0	0.00	14.70	5	11,445	0.04%
2019/09/27	10	14.55	0	0.00	14.50	10	11,316	0.09%
2019/09/26	0	0.00	5	14.85	14.75	-5	11,305	-0.04%
2019/09/25	5	14.55	0	0.00	14.60	5	11,208	0.04%
2019/09/23	0	0.00	5	15.00	14.95	-5	11,114	-0.04%
2019/09/20	0	0.00	22	14.93	15.00	-22	11,133	-0.20%
2019/09/16	10	14.88	5	14.70	14.70	5	11,002	0.05%
2019/09/12	0	0.00	0	15.00	15.00	0	10,983	0.00%
2019/09/11	0	0.00	16	14.78	14.80	-16	10,913	-0.15%
2019/09/10	0	0.00	5	14.55	14.55	-5	11,441	-0.04%
2019/09/05	0	0.00	3	14.20	14.10	-3	11,682	-0.03%
2019/09/04	0	0.00	5	14.00	14.10	-5	11,783	-0.04%
2019/09/02	0	0.00	5	14.10	14.10	-5	11,793	-0.04%
2019/08/30	6	13.80	2.8	13.74	13.80	3.2	11,736	0.03%
2019/08/26	5	13.60	0	0.00	13.60	5	12,221	0.04%
2019/08/21	0	0.00	3	13.60	13.60	-3	12,158	-0.02%
2019/08/13	5	13.95	10	13.75	13.75	-5	12,249	-0.04%
2019/08/08	5	13.95	0	0.00	14.00	5	12,250	0.04%
2019/08/07	3	13.95	0	0.00	13.90	3	12,255	0.02%
2019/08/02	1	14.45	0	0.00	14.45	1	12,419	0.01%
2019/08/01	2	14.80	0	0.00	14.75	2	12,656	0.02%
2019/07/31	0	0.00	10	15.03	15.05	-10	12,802	-0.08%
2019/07/30	12	15.24	28	15.18	15.05	-16	12,700	-0.13%
2019/07/29	10	15.00	19	14.89	14.90	-9	11,910	-0.08%
2019/07/26	14	14.56	23	14.57	14.75	-9	11,376	-0.08%
2019/07/25	15	13.77	0	0.00	13.85	15	10,770	0.14%
2019/07/23	0	0.00	3	14.05	14.05	-3	10,785	-0.03%
2019/07/22	4	14.15	0	0.00	14.10	4	10,721	0.04%
2019/07/12	3	14.40	2	14.55	14.45	1	10,935	0.01%
2019/07/11	17	14.63	0	0.00	14.60	17	10,777	0.16%
2019/07/09	2	14.75	0	0.00	14.75	2	10,759	0.02%
2019/07/08	8	14.80	0	0.00	14.80	8	11,100	0.07%
2019/07/04	2	14.90	2	14.85	14.85	0	11,287	0.00%
2019/07/01	0	0.00	1	14.85	14.90	-1	11,775	-0.01%
2019/06/25	5	14.70	0	0.00	14.70	5	11,953	0.04%
2019/06/20	0	0.00	3	15.05	15.05	-3	12,382	-0.02%
2019/06/18	1	14.95	0	0.00	14.85	1	12,437	0.01%
2019/06/17	23	16.04	21	16.05	16.00	2	11,849	0.02%
2019/06/14	4	15.96	0	0.00	15.90	4	11,522	0.03%
2019/06/13	20	16.05	4	16.05	16.00	16	11,484	0.14%
2019/06/12	55	16.05	0	0.00	16.10	55	12,295	0.45%
2019/06/11	14	15.95	0	0.00	15.95	14	12,319	0.11%
2019/06/10	14	16.15	0	0.00	16.05	14	12,377	0.11%
2019/06/05	7	16.36	6	16.20	16.20	1	12,854	0.01%
2019/06/04	14	16.24	22	16.20	16.15	-8	13,439	-0.06%
2019/06/03	16	15.96	0	0.00	16.15	16	13,938	0.11%
2019/05/24	0	0.00	1	15.65	15.60	-1	16,655	-0.01%
2019/05/23	2	15.70	0	0.00	15.65	2	17,005	0.01%
2019/05/21	1	15.65	0	0.00	15.65	1	17,763	0.01%
2019/05/20	1	15.70	10	15.70	15.70	-9	17,733	-0.05%
2019/05/16	6	15.05	0	0.00	15.00	6	17,809	0.03%
2019/05/14	0	0.00	3	14.75	15.20	-3	18,357	-0.02%
2019/05/13	11	15.22	0	0.00	15.10	11	18,284	0.06%
2019/05/10	2	15.95	0	0.00	15.60	2	18,280	0.01%
2019/05/09	10	16.05	2	16.40	16.00	8	18,129	0.04%
2019/05/08	1	16.80	0	0.00	16.55	1	17,802	0.01%
2019/05/07	3	17.05	0	0.00	17.05	3	17,657	0.02%
2019/05/02	1	17.15	0	0.00	17.20	1	17,491	0.01%
2019/04/30	6	17.32	0	0.00	17.30	6	17,383	0.03%
2019/04/29	3	17.43	0	0.00	17.35	3	17,374	0.02%
2019/04/26	28	17.63	0	0.00	17.65	28	17,293	0.16%
2019/04/25	5	17.80	0	0.00	17.75	5	17,233	0.03%
2019/04/24	12	17.89	0	0.00	17.90	12	17,288	0.07%
2019/04/23	5	18.05	10	18.00	18.00	-5	17,272	-0.03%
2019/04/22	12	18.03	0	0.00	18.10	12	17,206	0.07%
2019/04/19	0	0.00	1	17.75	17.80	-1	16,955	-0.01%
2019/04/18	1	17.75	0	0.00	17.65	1	17,173	0.01%
2019/04/16	1	17.90	1	17.80	17.85	0	17,062	0.00%
2019/04/15	1	18.00	0	0.00	17.90	1	17,050	0.01%
2019/04/12	3	17.98	11	18.00	17.95	-8	17,111	-0.05%
2019/04/08	10	17.65	0	0.00	17.65	10	16,543	0.06%
2019/04/03	0	0.00	1	17.65	17.65	-1	16,385	-0.01%
2019/04/02	1	17.75	2	17.80	17.75	-1	16,298	-0.01%
2019/03/28	2	17.60	0	0.00	17.60	2	16,321	0.01%
2019/03/27	2	17.60	0	0.00	17.75	2	16,269	0.01%
2019/03/26	4	17.83	5	17.75	17.75	-1	16,036	-0.01%
2019/03/21	1	18.10	0	0.00	18.10	1	15,655	0.01%
2019/03/19	3	18.20	0	0.00	18.15	3	15,660	0.02%
2019/03/18	1	18.20	0	0.00	18.25	1	15,642	0.01%
2019/03/15	12	18.33	0	0.00	18.30	12	15,620	0.08%
2019/03/12	0	0.00	1	18.15	18.05	-1	14,898	-0.01%
2019/03/11	5	18.30	0	0.00	18.10	5	14,880	0.03%
2019/03/08	8	18.20	0	0.00	18.25	8	14,944	0.05%
2019/03/07	2	17.90	3	17.98	18.15	-1	15,235	-0.01%
2019/03/05	1	18.15	0	0.00	18.10	1	14,679	0.01%
2019/03/04	7	18.28	1	18.25	18.20	6	14,464	0.04%
2019/02/22	5	18.20	0	0.00	18.40	5	11,999	0.04%
2019/02/20	2	17.70	0	0.00	17.60	2	10,997	0.02%
2019/02/18	5	17.73	0	0.00	17.65	5	11,065	0.05%
2019/02/15	5	17.60	10	17.65	17.45	-5	11,038	-0.05%
2019/02/13	8	18.11	3	18.15	18.15	5	10,836	0.05%
2019/01/28	3	17.55	0	0.00	17.45	3	11,512	0.03%
2019/01/18	0	0.00	1	17.35	17.30	-1	12,473	-0.01%
2019/01/17	0	0.00	1	17.25	17.10	-1	12,666	-0.01%
2019/01/16	3	17.30	3	17.40	17.30	0	12,803	0.00%
2019/01/10	1	17.25	1	17.40	17.15	0	13,434	0.00%
2019/01/07	1	16.50	0	0.00	16.70	1	13,597	0.01%
2018/12/22	1	16.80	1	16.80	16.85	0	15,176	0.00%
2018/12/07	0	0.00	5	17.60	17.75	-5	15,225	-0.03%
2018/12/05	1	18.35	0	0.00	18.30	1	15,111	0.01%
2018/12/03	11	19.25	0	0.00	19.10	11	15,544	0.07%
2018/11/30	2	18.35	3	18.50	18.45	-1	15,356	-0.01%
2018/11/29	1	17.65	0	0.00	17.65	1	14,493	0.01%
2018/11/28	0	0.00	11	17.05	17.15	-11	14,343	-0.08%
2018/11/19	0	0.00	1	17.60	17.50	-1	15,898	-0.01%
2018/11/13	1	16.60	0	0.00	17.20	1	16,158	0.01%
2018/11/12	0	0.00	1	17.10	17.00	-1	16,555	-0.01%
2018/11/06	1	17.40	0	0.00	16.65	1	17,662	0.01%
2018/11/05	0	0.00	1	17.15	17.35	-1	17,653	-0.01%
2018/11/01	0	0.00	3	15.52	15.45	-3	17,374	-0.02%
2018/10/25	0	0.00	6	14.66	14.40	-6	18,171	-0.03%
2018/10/23	4	15.95	2	16.00	15.75	2	18,598	0.01%
2018/10/18	3	15.95	0	0.00	16.00	3	19,311	0.02%
2018/10/11	2	16.85	24	16.92	16.85	-22	19,088	-0.12%
2018/10/09	5	18.65	0	0.00	18.70	5	18,941	0.03%
2018/10/05	15	19.15	0	0.00	19.20	15	19,069	0.08%
2018/10/04	1	20.45	0	0.00	20.50	1	18,691	0.01%
2018/10/03	1	20.75	0	0.00	20.60	1	18,733	0.01%
2018/10/01	10	20.70	0	0.00	20.70	10	19,197	0.05%
2018/09/28	0	0.00	20	20.48	20.55	-20	19,226	-0.10%
2018/09/25	1	20.25	4	20.15	20.20	-3	19,559	-0.02%
2018/09/21	10	20.50	3	20.17	20.45	7	19,988	0.04%
2018/09/19	1	19.70	9.5	19.85	19.80	-8.5	20,019	-0.04%
2018/09/14	0	0.00	1	19.50	19.90	-1	20,656	0.00%
2018/09/13	10	19.30	0	0.00	19.25	10	20,735	0.05%
2018/09/10	34	19.25	30	19.45	18.85	4	21,358	0.02%
2018/09/07	6	20.13	10	19.90	19.90	-4	21,056	-0.02%
2018/09/06	2	20.50	0	0.00	20.50	2	21,025	0.01%
2018/09/04	0	0.00	2	21.85	21.75	-2	20,963	-0.01%
2018/09/03	2	22.15	30	21.70	21.55	-28	20,915	-0.13%
2018/08/29	0	0.00	2	21.80	21.70	-2	21,430	-0.01%
2018/08/28	12	21.78	4	22.18	21.65	8	21,737	0.04%
2018/08/27	14	21.70	9	21.12	21.55	5	21,471	0.02%
2018/08/23	5	20.35	15	20.48	20.45	-10	21,162	-0.05%
2018/08/21	12	19.93	2	20.05	20.10	10	21,993	0.05%
2018/08/20	4	19.95	11	20.14	20.25	-7	22,248	-0.03%
2018/08/17	9	20.05	2	19.85	19.90	7	22,381	0.03%
2018/08/16	28	20.71	22	20.90	20.25	6	22,350	0.03%
2018/08/15	2	21.40	0	0.00	21.15	2	22,164	0.01%
2018/08/14	0	0.00	3	21.67	21.70	-3	22,844	-0.01%
2018/08/13	2	21.50	0	0.00	21.30	2	23,561	0.01%
2018/08/10	1	22.15	1	21.95	21.85	0	23,452	0.00%
2018/08/09	0	0.00	1	22.00	22.25	-1	23,315	0.00%
2018/08/08	20	21.95	20	21.90	21.75	0	23,323	0.00%
2018/08/03	1	21.80	1	21.80	21.60	0	25,377	0.00%
2018/08/01	0	0.00	4	21.56	21.70	-4	25,734	-0.02%
2018/07/30	3	21.15	0	0.00	21.20	3	25,805	0.01%
2018/07/27	1	22.00	0	0.00	22.20	1	25,813	0.00%
2018/07/26	39	22.25	2	22.55	22.20	37	25,774	0.14%
2018/07/25	1	22.15	10	22.26	22.35	-9	25,643	-0.04%
2018/07/24	0	0.00	11	21.12	20.90	-11	25,159	-0.04%
2018/07/23	0	0.00	1	20.20	20.20	-1	24,845	0.00%
2018/07/20	3	19.68	0	0.00	19.55	3	24,738	0.01%
2018/07/18	1	20.60	1	20.55	20.45	0	25,091	0.00%
2018/07/16	4	21.15	0	0.00	20.90	4	25,620	0.02%
2018/07/13	1	21.55	0	0.00	21.60	1	25,809	0.00%
2018/07/09	0	0.00	13	20.17	20.70	-13	26,574	-0.05%
2018/07/06	5	19.90	0	0.00	19.25	5	26,356	0.02%
2018/07/04	2	20.05	0	0.00	20.05	2	27,985	0.01%
2018/07/03	3	20.45	0	0.00	20.50	3	28,767	0.01%
2018/07/02	0	0.00	5	21.70	21.25	-5	28,460	-0.02%
2018/06/26	5	20.10	5	19.65	19.90	0	27,721	0.00%
2018/06/22	5	21.20	0	0.00	21.00	5	27,315	0.02%
2018/06/21	0	0.00	5	22.00	21.80	-5	27,187	-0.02%
2018/06/20	11	21.54	6	21.10	21.15	5	27,034	0.02%
2018/06/19	0	0.00	28	21.71	21.65	-28	26,703	-0.10%
2018/06/11	0	0.00	3	24.35	24.30	-3	25,718	-0.01%
2018/06/08	5	24.27	3	24.60	24.20	2	25,619	0.01%
2018/06/07	7	25.29	0	0.00	24.75	7	25,562	0.03%
2018/06/06	7	24.66	5	24.75	24.75	2	25,214	0.01%
2018/06/05	3	24.62	0	0.00	23.95	3	24,931	0.01%
2018/06/04	5	24.85	0	0.00	24.70	5	24,562	0.02%
2018/06/01	2	24.70	0	0.00	24.65	2	24,421	0.01%
2018/05/31	1	25.15	2	25.20	25.05	-1	24,294	0.00%
2018/05/30	21	25.07	1	25.30	24.85	20	23,962	0.08%
2018/05/29	5	26.30	14	26.37	25.90	-9	23,651	-0.04%
2018/05/28	5	25.54	2.2	25.79	25.65	2.8	23,885	0.01%
2018/05/25	5	26.21	0	0.00	25.80	5	23,703	0.02%
2018/05/24	6	25.87	18	25.79	25.95	-12	23,580	-0.05%
2018/05/23	18	25.14	11	25.53	25.00	7	23,340	0.03%
2018/05/22	34	26.55	28	26.63	25.50	6	22,920	0.03%
2018/05/21	25	25.32	53	25.46	25.90	-28	22,115	-0.13%
2018/05/18	10	24.15	12	24.17	24.35	-2	21,293	-0.01%
2018/05/17	2.5	23.89	5	24.00	23.50	-2.5	20,984	-0.01%
2018/05/16	4	23.96	0	0.00	23.70	4	20,756	0.02%
2018/05/15	13	23.50	9	23.88	23.30	4	20,484	0.02%
2018/05/14	46	24.08	40	24.19	25.05	6	19,847	0.03%
2018/05/11	24	22.44	21	22.51	22.85	3	18,828	0.02%
2018/05/10	3	21.70	0	0.00	21.75	3	17,794	0.02%
2018/05/09	0	0.00	15	21.09	21.50	-15	17,406	-0.09%
2018/05/08	11	20.62	36	20.61	20.50	-25	16,779	-0.15%
2018/05/07	23	21.23	7	20.86	21.10	16	16,639	0.10%
2018/05/04	55	20.16	62	20.20	20.45	-7	16,023	-0.04%
2018/05/03	5	19.50	0	0.00	19.50	5	15,810	0.03%
2018/05/02	5	19.75	0	0.00	19.85	5	15,828	0.03%
2018/04/30	5	20.10	12	20.16	20.25	-7	15,588	-0.04%
2018/04/26	7	19.66	10	19.50	19.50	-3	15,460	-0.02%
2018/04/25	4	19.60	6	19.68	20.20	-2	15,319	-0.01%
2018/04/24	28	20.44	3	20.00	19.80	25	15,135	0.17%
2018/04/23	0	0.00	8	20.51	20.90	-8	14,959	-0.05%
2018/04/20	24	20.54	12	20.61	20.20	12	14,721	0.08%
2018/04/19	5	20.50	30	20.40	20.40	-25	14,314	-0.17%
2018/04/18	26	20.51	17	20.05	20.05	9	13,992	0.06%
2018/04/17	29	20.57	12	20.25	20.15	17	13,969	0.12%
2018/04/16	13	20.10	0	0.00	20.15	13	13,552	0.10%
2018/04/13	39	20.24	45	20.54	20.20	-6	13,493	-0.04%
2018/04/12	3	19.75	2	19.75	19.80	1	13,118	0.01%
2018/04/11	42	19.91	33	19.87	19.90	9	13,123	0.07%
2018/04/10	47	19.51	90	19.55	19.45	-43	12,598	-0.34%
2018/04/09	32	18.82	45	18.61	18.90	-13	11,621	-0.11%
2018/03/30	0	0.00	2	17.70	17.70	-2	11,401	-0.02%
2018/03/29	3	17.85	0	0.00	17.80	3	11,345	0.03%
2018/03/28	0	0.00	1	17.75	17.75	-1	11,200	-0.01%
2018/03/27	0	0.00	1	17.70	17.65	-1	11,149	-0.01%
2018/03/23	1	17.05	0	0.00	17.30	1	11,464	0.01%
2018/03/22	0	0.00	5	17.55	17.65	-5	11,576	-0.04%
2018/03/21	20	17.85	20.3	17.70	17.65	-0.3	11,801	0.00%
2018/03/20	5	17.70	0	0.00	17.65	5	12,147	0.04%
2018/03/19	4	17.90	3	17.90	17.90	1	13,003	0.01%
2018/03/12	2	17.60	0	0.00	17.55	2	13,473	0.01%
2018/03/05	1	17.50	0	0.00	17.30	1	14,713	0.01%
2018/03/01	15	17.48	14	17.78	17.90	1	14,500	0.01%
2018/02/22	5	16.30	5	16.65	16.60	0	13,166	0.00%
2018/02/21	0	0.00	10	16.10	16.20	-10	13,275	-0.08%
2018/02/12	10	15.90	10	15.60	15.65	0	13,218	0.00%
2018/02/07	2	15.45	0	0.00	15.25	2	13,209	0.02%
2018/02/06	3	15.85	3	15.05	15.05	0	13,177	0.00%
2018/02/05	2	16.30	0	0.00	16.40	2	13,014	0.02%
2018/02/01	5	16.80	0	0.00	16.90	5	13,574	0.04%
2018/01/17	3	17.13	0	0.00	17.10	3	15,283	0.02%
2018/01/11	0	0.00	11	18.19	17.70	-11	15,504	-0.07%
2018/01/10	5	18.10	26	18.00	18.00	-21	15,352	-0.14%
2018/01/08	10	17.75	0	0.00	17.70	10	15,456	0.06%
2018/01/05	23	17.78	0	0.00	17.80	23	15,644	0.15%
2018/01/04	6	17.50	3	17.55	17.50	3	15,568	0.02%
2018/01/03	1	17.80	0	0.00	17.75	1	15,782	0.01%
2018/01/02	32	17.90	30	17.93	18.00	2	15,560	0.01%