新興 (2605)-凱基-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
28.20
漲跌
▲0.10
漲幅
+0.36%
成交量
7,710張
產業
上市航運類股
777人加入追蹤

立即追蹤
本地時間:14:30

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

新興 (2605)籌碼相關－凱基-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

凱基-新莊券商分點個股進出
凱基-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
2024/11/21	58	28.40	58	28.09	28.20	0	7,825	0.00%
2024/11/20	24	28.21	22	28.22	28.10	2	7,746	0.03%
2024/11/19	0	0.00	5	28.60	28.65	-5	7,637	-0.07%
2024/11/18	6	28.57	2	28.55	28.20	4	7,517	0.05%
2024/11/15	56	28.70	10	28.62	28.60	46	7,431	0.62%
2024/11/14	10	28.11	0	0.00	27.90	10	7,267	0.14%
2024/11/13	74	28.25	57	28.38	28.25	17	7,201	0.24%
2024/11/12	21	28.09	9	28.19	28.05	12	7,056	0.17%
2024/11/11	6	27.48	4	27.59	27.35	2	6,785	0.03%
2024/11/07	6	26.77	0	0.00	27.10	6	6,699	0.09%
2024/11/06	0	0.00	11	26.99	27.00	-11	6,695	-0.16%
2024/11/05	6	26.62	4	26.70	26.60	2	6,689	0.03%
2024/11/04	1	26.65	10	26.83	26.25	-9	6,747	-0.13%
2024/11/01	12	26.39	7	26.62	26.65	5	6,779	0.07%
2024/10/30	2	26.23	3	26.33	26.05	-1	6,762	-0.01%
2024/10/29	23	26.06	0	0.00	26.05	23	6,766	0.34%
2024/10/25	1	26.55	0	0.00	26.55	1	6,727	0.01%
2024/10/24	1	26.60	0	0.00	26.50	1	6,729	0.01%
2024/10/23	1.1	26.95	1	27.20	26.75	0.1	6,708	0.00%
2024/10/22	4	27.06	0	0.00	26.95	4	6,713	0.06%
2024/10/21	0	0.00	1	27.20	27.40	-1	6,717	-0.01%
2024/10/18	9	26.90	0	0.00	26.85	9	6,744	0.13%
2024/10/17	2	27.08	1	27.10	27.05	1	6,749	0.01%
2024/10/16	2	27.00	2	26.45	27.00	0	6,755	0.00%
2024/10/15	10	26.95	0	0.00	26.75	10	6,748	0.15%
2024/10/14	2	27.03	0.2	27.05	27.05	1.9	6,730	0.03%
2024/10/11	3.1	27.26	0	0.00	26.90	3.1	6,760	0.05%
2024/10/09	9	27.51	0	0.00	27.35	9	6,758	0.13%
2024/10/08	0.2	28.20	0	0.00	28.05	0.2	6,754	0.00%
2024/10/07	17	28.43	3	28.55	28.60	14	6,748	0.21%
2024/10/04	36	28.75	21	28.81	28.80	15	6,879	0.22%
2024/10/01	13	29.83	6.3	29.91	29.60	6.7	6,650	0.10%
2024/09/30	232	30.73	323	30.80	29.90	-91	6,457	-1.41%	大買/大賣/
2024/09/27	128.3	29.93	55	29.85	30.15	73.3	5,422	1.35%	大買/
2024/09/26	3	27.62	4.9	27.62	27.45	-1.9	4,949	-0.04%
2024/09/25	1	27.60	10.1	26.95	27.45	-9.1	4,867	-0.19%
2024/09/24	2	26.45	3	26.48	26.75	-1	4,826	-0.02%
2024/09/20	0	0.00	1	25.95	25.60	-1	4,922	-0.02%
2024/09/19	2	25.55	1	25.65	25.65	1	4,976	0.02%
2024/09/18	2	25.73	5	25.87	25.60	-3	5,021	-0.06%
2024/09/16	14	25.50	11	25.50	25.50	3	5,118	0.06%
2024/09/10	11	25.22	0	0.00	25.20	11	5,378	0.20%
2024/09/09	3	25.30	2	25.35	25.55	1	5,549	0.02%
2024/09/06	1	25.40	1	25.50	25.65	0	5,789	0.00%
2024/09/05	10	25.75	0	0.00	25.40	10	6,160	0.16%
2024/09/04	0.3	25.77	0	0.00	25.60	0.3	6,964	0.00%
2024/09/03	10	27.05	0	0.00	26.75	10	7,106	0.14%
2024/09/02	1.2	27.51	0	27.45	27.00	1.2	7,495	0.02%
2024/08/30	1	27.75	3	27.77	27.80	-2	8,024	-0.02%
2024/08/29	1	27.15	1	27.10	27.20	0	8,147	0.00%
2024/08/27	1.2	27.27	0	0.00	27.40	1.2	9,207	0.01%
2024/08/26	10	27.60	4.2	27.52	27.50	5.9	9,945	0.06%
2024/08/23	5	26.77	9	26.87	26.80	-4	11,545	-0.03%
2024/08/22	2	27.08	6	27.12	27.20	-4	12,180	-0.03%
2024/08/21	2	26.50	2	26.70	26.80	0	12,416	0.00%
2024/08/20	5	26.81	3.3	26.62	26.60	1.8	12,515	0.01%
2024/08/19	3.1	26.75	2	26.85	26.75	1.1	12,609	0.01%
2024/08/16	2	26.90	64	26.91	26.90	-62	12,754	-0.49%
2024/08/15	65	27.15	2	27.00	27.00	63	12,836	0.49%
2024/08/14	1	26.70	1	26.90	26.55	0	12,951	0.00%
2024/08/07	0	0.00	1	25.70	26.25	-1	16,411	-0.01%
2024/08/06	8.2	24.80	8.4	25.06	24.90	-0.2	16,979	0.00%
2024/08/05	0.2	24.55	0	0.00	24.60	0.2	17,325	0.00%
2024/08/02	6.3	27.06	6.5	27.09	26.80	-0.2	18,579	0.00%
2024/08/01	0	0.00	54	27.19	27.50	-54	18,686	-0.29%
2024/07/31	2	26.58	2	26.68	26.60	0	18,738	0.00%
2024/07/29	11	26.02	5	26.04	25.80	6	18,797	0.03%
2024/07/26	5	25.80	0	0.00	26.40	5	18,869	0.03%
2024/07/23	0.2	26.70	3	26.60	26.65	-2.8	19,144	-0.01%
2024/07/22	6	25.80	0	0.00	26.40	6	19,327	0.03%
2024/07/19	12.2	26.48	1	27.10	26.50	11.2	19,319	0.06%
2024/07/18	3	27.07	2	27.30	26.90	1	19,335	0.01%
2024/07/17	8.2	27.14	1.3	27.05	26.90	6.9	19,396	0.04%
2024/07/16	0.2	27.25	11	27.28	27.20	-10.8	19,841	-0.05%
2024/07/15	7.1	27.10	1	27.45	27.10	6.1	20,528	0.03%
2024/07/12	1	27.20	1	27.20	27.45	0	20,515	0.00%
2024/07/11	9.2	27.69	2	28.00	27.55	7.2	20,516	0.03%
2024/07/10	3	27.95	0	0.00	27.75	3	20,585	0.01%
2024/07/09	5	27.96	4	28.66	28.20	1	20,648	0.00%
2024/07/08	35.6	29.28	0	0.00	28.40	35.6	20,804	0.17%
2024/07/05	5.1	30.85	4	30.81	30.80	1.1	20,845	0.01%
2024/07/04	11.1	31.47	1	31.45	31.30	10.1	20,811	0.05%
2024/07/03	10.5	32.01	31	32.19	32.35	-20.5	20,741	-0.10%
2024/07/02	2	31.45	8	31.35	31.70	-6	20,513	-0.03%
2024/07/01	6	30.63	2	31.10	30.15	4	20,186	0.02%
2024/06/28	5	30.79	3	31.22	30.60	2	20,122	0.01%
2024/06/27	1	30.45	5	31.08	31.45	-4	19,994	-0.02%
2024/06/26	4	30.65	2	30.85	30.55	2	19,832	0.01%
2024/06/25	1	30.40	15	30.82	31.05	-14	19,794	-0.07%
2024/06/24	2	30.60	4	30.81	30.60	-2	19,737	-0.01%
2024/06/21	6.3	30.70	18	30.60	30.65	-11.8	19,734	-0.06%
2024/06/20	1	29.85	3	30.23	30.35	-2	19,652	-0.01%
2024/06/19	8	30.11	3.1	30.40	29.85	4.9	19,631	0.02%
2024/06/18	4	30.23	44	30.30	30.30	-40	19,559	-0.20%
2024/06/17	3	30.48	3	30.60	30.45	0	19,561	0.00%
2024/06/14	4	31.04	3	31.35	30.80	1	19,588	0.01%
2024/06/13	8	30.79	14	31.13	31.10	-6	19,422	-0.03%
2024/06/12	23.1	30.29	6	30.79	30.00	17.1	19,276	0.09%
2024/06/11	25.1	32.50	40	32.64	31.65	-14.9	18,932	-0.08%
2024/06/07	7	31.77	16	31.73	31.60	-9	18,165	-0.05%
2024/06/06	21	31.92	13	31.86	31.85	8	18,010	0.04%
2024/06/05	24	32.28	25	31.99	32.10	-1	17,725	-0.01%
2024/06/04	4	31.11	2	31.45	31.05	2	17,295	0.01%
2024/06/03	14	32.19	20	32.66	31.95	-6	17,224	-0.03%
2024/05/31	11	33.21	19	33.43	32.70	-8	17,018	-0.05%
2024/05/30	19	33.18	29	33.27	33.15	-10	16,598	-0.06%
2024/05/29	126	33.22	85.2	33.15	32.80	40.9	15,990	0.26%	大買/
2024/05/28	18	30.92	63.2	31.23	32.20	-45.2	14,362	-0.31%
2024/05/27	3	28.97	18	29.17	29.30	-15	14,079	-0.11%
2024/05/24	0	0.00	1	28.20	28.60	-1	13,993	-0.01%
2024/05/23	3	28.42	0	0.00	28.00	3	14,075	0.02%
2024/05/22	5	28.13	6	28.74	28.95	-1	14,147	-0.01%
2024/05/21	5	28.44	10.2	28.45	28.10	-5.2	14,300	-0.04%
2024/05/20	13	28.63	8	29.06	28.85	5	14,832	0.03%
2024/05/17	71	28.97	52	29.51	28.70	19	14,935	0.13%
2024/05/16	3.1	28.35	8	28.42	29.50	-5	14,772	-0.03%
2024/05/15	34	28.54	42	28.83	28.45	-8	14,505	-0.06%
2024/05/14	57.1	29.42	61	29.49	29.40	-3.9	14,149	-0.03%
2024/05/13	34	28.88	46	28.81	28.20	-12	12,900	-0.09%
2024/05/10	16	27.49	24	27.68	27.45	-8	11,775	-0.07%
2024/05/09	13	27.01	14	27.10	26.85	-1	11,194	-0.01%
2024/05/08	356	28.19	348	27.66	26.60	8	10,816	0.07%	大買/大賣/
2024/05/07	5	26.13	13	26.15	26.15	-8	9,512	-0.08%
2024/05/06	6	25.81	3	25.70	25.40	3	9,398	0.03%
2024/05/03	2	25.93	3	26.12	25.95	-1	9,329	-0.01%
2024/05/02	2	25.75	4	25.75	25.70	-2	9,303	-0.02%
2024/04/30	10	26.05	6	26.01	26.00	4	9,313	0.04%
2024/04/29	3	27.15	13	26.73	26.55	-10	9,260	-0.11%
2024/04/26	21	26.50	181	26.57	26.60	-160	9,017	-1.77%	大賣/鉅額交易
2024/04/25	53	25.90	1	26.05	25.70	52	8,833	0.59%
2024/04/24	126	26.06	7	25.77	26.15	119	8,851	1.34%	大買/鉅額交易
2024/04/23	12	25.90	13	25.96	25.90	-1	8,843	-0.01%
2024/04/22	26	26.51	24	26.57	26.00	2	8,812	0.02%
2024/04/19	27	26.61	316	26.47	26.60	-289	8,358	-3.46%	大賣/鉅額交易
2024/04/18	117	25.18	1	25.15	25.15	116	7,740	1.50%	大買/鉅額交易
2024/04/17	2	25.40	1	25.70	25.30	1	7,806	0.01%
2024/04/16	1	25.05	0	0.00	25.25	1	7,912	0.01%
2024/04/15	2	26.43	5	26.41	26.40	-3	8,024	-0.04%
2024/04/12	201	26.36	10	26.30	26.35	191	8,064	2.37%	大買/鉅額交易
2024/04/11	3	25.58	358	26.06	26.10	-355	8,264	-4.30%	大賣/鉅額交易
2024/04/10	2	24.95	0	0.00	24.95	2	8,698	0.02%
2024/04/09	351	24.99	4	24.53	24.95	347	8,859	3.92%	大買/鉅額交易
2024/04/08	7	23.84	3	24.07	24.10	4	8,969	0.04%
2024/04/03	1	23.95	4	24.01	23.90	-3	9,007	-0.03%
2024/04/02	1	24.10	1	24.20	24.10	0	9,065	0.00%
2024/04/01	1	24.05	3	24.20	24.30	-2	9,175	-0.02%
2024/03/29	2	24.20	0	0.00	24.05	2	9,291	0.02%
2024/03/28	1	24.30	3	24.50	24.30	-2	9,545	-0.02%
2024/03/27	3	24.43	1	24.45	24.35	2	9,689	0.02%
2024/03/26	3	24.80	1	24.35	24.40	2	9,921	0.02%
2024/03/25	2	24.90	2	25.15	25.15	0	10,016	0.00%
2024/03/22	2	24.75	0	0.00	25.10	2	10,281	0.02%
2024/03/21	93	25.18	151	24.95	24.95	-58	10,763	-0.54%	大賣/
2024/03/20	5	25.53	0	0.00	25.10	5	10,917	0.05%
2024/03/19	1	25.60	4	25.50	25.70	-3	11,173	-0.03%
2024/03/18	60	24.70	0	0.00	24.70	60	11,585	0.52%
2024/03/15	1	24.70	8	24.35	24.55	-7	12,038	-0.06%
2024/03/14	2	25.33	2	25.15	25.15	0	12,882	0.00%
2024/03/12	7	26.08	0	0.00	25.95	7	15,324	0.05%
2024/03/11	0	0.00	5	26.06	26.35	-5	17,041	-0.03%
2024/03/08	6	25.47	3	25.82	25.35	3	19,216	0.02%
2024/03/07	2	26.03	7	25.79	25.50	-5	19,921	-0.03%
2024/03/06	16	26.59	9	26.35	26.35	7	20,398	0.03%
2024/03/05	12	27.13	5	27.21	27.15	7	20,507	0.03%
2024/03/04	4	26.84	5	26.96	27.00	-1	20,436	0.00%
2024/03/01	0	0.00	5	27.40	27.20	-5	20,874	-0.02%
2024/02/29	4	27.63	9	27.78	27.65	-5	21,012	-0.02%
2024/02/27	10	26.95	16	26.92	27.05	-6	20,683	-0.03%
2024/02/26	2	27.75	8	27.93	27.40	-6	20,529	-0.03%
2024/02/23	8	27.02	10	27.28	27.25	-2	20,350	-0.01%
2024/02/22	15	27.20	9.3	27.16	27.10	5.7	20,186	0.03%
2024/02/21	15	27.79	20	27.97	27.50	-5	19,912	-0.03%
2024/02/20	5	26.34	45	26.33	26.60	-40	19,353	-0.21%
2024/02/19	3	25.85	43	25.74	25.80	-40	19,125	-0.21%
2024/02/16	0	0.00	10	24.38	24.65	-10	18,996	-0.05%
2024/02/15	7	22.85	13	23.30	24.05	-6	18,938	-0.03%
2024/02/05	2	22.60	0	0.00	22.65	2	18,889	0.01%
2024/02/02	2	23.23	0	0.00	22.85	2	18,942	0.01%
2024/02/01	0.3	23.40	3	23.28	23.45	-2.7	18,981	-0.01%
2024/01/31	5	23.10	3	22.85	22.90	2	18,979	0.01%
2024/01/30	1	23.55	0	0.00	23.35	1	18,961	0.01%
2024/01/29	0	0.00	2.2	23.63	23.70	-2.2	18,970	-0.01%
2024/01/25	5	23.59	0	0.00	23.40	5	18,982	0.03%
2024/01/24	0	0.00	5	23.88	23.85	-5	19,030	-0.03%
2024/01/23	5	23.67	3	23.78	23.50	2	19,036	0.01%
2024/01/22	2	23.73	2.2	23.92	23.80	-0.2	19,033	0.00%
2024/01/19	2	23.58	0	0.00	23.55	2	19,075	0.01%
2024/01/18	0	0.00	13	23.69	23.60	-13	19,136	-0.07%
2024/01/17	6	23.49	3	23.53	23.40	3	19,114	0.02%
2024/01/16	2	24.08	3	23.80	23.80	-1	19,150	-0.01%
2024/01/15	1	24.55	1	24.70	24.50	0	19,233	0.00%
2024/01/12	29	24.76	24	24.78	24.45	5	19,412	0.03%
2024/01/11	12	24.68	10	24.47	24.55	2	19,744	0.01%
2024/01/10	12	25.01	11	24.86	24.70	1	19,772	0.01%
2024/01/09	49	25.91	20	25.76	25.80	29	19,675	0.15%
2024/01/08	17	26.84	8	26.96	26.95	9	19,526	0.05%
2024/01/05	29	27.09	17	27.19	27.60	12	19,410	0.06%
2024/01/04	24	27.09	87	27.27	27.30	-63	19,050	-0.33%
2024/01/03	27	25.82	14	26.06	26.20	13	18,525	0.07%
2024/01/02	10	25.94	7	26.05	25.60	3	18,647	0.02%
2023/12/29	2	25.25	2	25.48	25.35	0	18,537	0.00%
2023/12/28	2	25.20	0	0.00	25.20	2	18,565	0.01%
2023/12/27	4	25.86	1	26.15	25.60	3	18,584	0.02%
2023/12/26	5	25.85	3	25.90	25.80	2	18,640	0.01%
2023/12/25	13	25.97	2	25.25	25.55	11	18,655	0.06%
2023/12/22	11	26.90	1	27.05	26.70	10	18,759	0.05%
2023/12/21	8	27.01	9	27.07	27.05	-1	18,665	-0.01%
2023/12/20	7	26.76	2	26.75	26.80	5	18,503	0.03%
2023/12/19	37	26.91	8	26.83	26.85	29	18,498	0.16%
2023/12/18	9	27.70	10	27.83	27.55	-1	18,534	-0.01%
2023/12/15	10	27.34	5	27.50	27.20	5	18,789	0.03%
2023/12/14	28	27.55	3	27.58	27.30	25	18,972	0.13%
2023/12/13	28	28.06	17	28.09	27.75	11	19,259	0.06%
2023/12/12	19	27.97	16	28.12	27.90	3	19,542	0.02%
2023/12/11	78	28.26	44	28.86	27.90	34	19,459	0.17%
2023/12/08	134.2	28.64	69	28.71	29.30	65.2	18,535	0.35%	大買/
2023/12/07	48	28.03	41	27.86	28.10	7	16,888	0.04%
2023/12/06	44	28.98	45	28.87	28.50	-1	16,039	-0.01%
2023/12/05	34	28.27	79	28.40	28.80	-45	14,345	-0.31%
2023/12/04	11	24.85	45	25.73	26.20	-34	12,101	-0.28%
2023/12/01	18	23.20	36	23.45	23.85	-18	11,401	-0.16%
2023/11/30	25	22.75	5	22.92	22.60	20	10,862	0.18%
2023/11/29	6	21.88	17	22.03	22.30	-11	10,612	-0.10%
2023/11/28	32	22.54	22	22.18	22.30	10	10,412	0.10%
2023/11/27	8	21.44	6	22.04	21.30	2	9,810	0.02%
2023/11/24	2	20.75	1	20.70	20.65	1	9,572	0.01%
2023/11/21	2	20.50	0	0.00	20.40	2	9,592	0.02%
2023/11/20	2	20.58	1	20.75	20.45	1	9,698	0.01%
2023/11/17	2	20.83	1	20.95	20.70	1	9,992	0.01%
2023/11/16	11	20.50	2	20.45	20.55	9	10,185	0.09%
2023/11/14	1	20.30	1	20.60	20.15	0	10,833	0.00%
2023/11/13	1	20.10	2	20.40	20.15	-1	10,833	-0.01%
2023/11/10	0.2	20.60	0	0.00	20.25	0.2	10,784	0.00%
2023/11/09	2	20.68	0	0.00	20.55	2	10,716	0.02%
2023/11/03	1	21.75	1	21.85	21.70	0	10,676	0.00%
2023/11/02	1	21.30	2	21.48	21.55	-1	10,640	-0.01%
2023/11/01	7	21.29	0	0.00	21.25	7	10,607	0.07%
2023/10/31	3	22.13	1	21.70	21.60	2	10,527	0.02%
2023/10/30	4	21.93	33	22.20	22.30	-29	10,489	-0.28%
2023/10/27	8	22.10	3	22.27	22.20	5	10,461	0.05%
2023/10/26	3	22.20	2	22.45	22.25	1	10,411	0.01%
2023/10/25	2	22.85	2	23.10	22.90	0	10,421	0.00%
2023/10/24	1	22.00	0	0.00	22.95	1	10,430	0.01%
2023/10/23	5	23.10	3	22.88	22.70	2	10,314	0.02%
2023/10/20	7	23.86	18	23.89	23.90	-11	10,141	-0.11%
2023/10/19	18	23.97	6	24.05	24.45	12	9,938	0.12%
2023/10/18	16	23.55	16	23.27	22.75	0	9,503	0.00%
2023/10/17	2	23.05	2	22.60	22.60	0	9,367	0.00%
2023/10/16	6	23.25	3	23.65	23.10	3	9,312	0.03%
2023/10/13	4	24.20	4	23.93	23.75	0	9,248	0.00%
2023/10/12	6	23.50	5	23.60	23.60	1	9,136	0.01%
2023/10/11	9	24.13	8	24.07	23.85	1	9,077	0.01%
2023/10/06	5	24.09	4	24.14	24.30	1	8,907	0.01%
2023/10/05	1	23.40	1	23.60	23.10	0	8,616	0.00%
2023/10/04	6	23.05	4	23.03	22.90	2	8,536	0.02%
2023/10/03	1	22.70	1	22.80	22.90	0	8,479	0.00%
2023/10/02	0	0.00	9	22.98	22.55	-9	8,403	-0.11%
2023/09/28	2	23.75	7	23.92	23.75	-5	8,239	-0.06%
2023/09/27	7	23.95	7	23.74	23.60	0	8,122	0.00%
2023/09/26	7	23.53	2	23.65	23.30	5	7,747	0.06%
2023/09/25	0	0.00	1	23.05	23.70	-1	7,734	-0.01%
2023/09/22	2	22.88	10	22.88	22.90	-8	7,662	-0.10%
2023/09/21	10	23.77	4	23.40	23.30	6	7,516	0.08%
2023/09/20	2	25.20	7	24.49	23.85	-5	7,195	-0.07%
2023/09/19	6	24.23	9	24.08	23.85	-3	6,443	-0.05%
2023/09/18	36	24.02	29	23.90	23.70	7	6,102	0.11%
2023/09/15	31	23.66	47	23.72	24.30	-16	5,512	-0.29%
2023/09/14	3	21.90	2	22.10	22.10	1	4,726	0.02%
2023/09/08	2	21.00	0	0.00	20.85	2	4,365	0.05%
2023/09/07	5	20.95	2	20.75	20.50	3	4,285	0.07%
2023/09/05	6	20.43	2	20.60	20.60	4	4,136	0.10%
2023/08/31	0	0.00	1	20.00	19.95	-1	4,124	-0.02%
2023/08/30	1	20.20	0	0.00	20.15	1	4,135	0.02%
2023/08/29	0	0.00	4	19.80	20.00	-4	4,128	-0.10%
2023/08/28	2	19.55	1	19.75	19.50	1	4,147	0.02%
2023/08/25	3	19.93	9	20.03	19.80	-6	4,151	-0.14%
2023/08/24	4	20.35	1	20.35	20.10	3	4,108	0.07%
2023/08/23	15	21.45	5	21.18	21.25	10	4,004	0.25%
2023/08/22	5	20.88	3	20.97	21.15	2	3,712	0.05%
2023/08/21	44	19.88	43	20.50	19.85	1	3,431	0.03%
2023/08/18	0	0.00	5	20.89	20.95	-5	2,996	-0.17%
2023/08/17	1	18.55	0	0.00	19.05	1	2,698	0.04%
2023/08/09	2	19.10	0	0.00	18.80	2	2,630	0.08%
2023/08/01	0	0.00	3	19.10	19.20	-3	2,792	-0.11%
2023/07/31	7	18.90	4	18.81	18.80	3	2,774	0.11%
2023/07/28	8	19.38	2	19.25	19.30	6	2,744	0.22%
2023/07/27	3	18.87	0	0.00	18.95	3	2,658	0.11%
2023/07/10	0	0.00	2	19.60	19.55	-2	2,869	-0.07%
2023/07/07	0	0.00	0	20.00	19.80	0	2,903	0.00%
2023/07/05	1	20.40	1	20.30	20.35	0	2,950	0.00%
2023/07/03	4	21.05	4	20.90	20.80	0	3,184	0.00%
2023/06/29	0	0.00	0.2	20.85	20.05	-0.2	3,146	0.00%
2023/06/27	1	20.95	0	0.00	20.75	1	3,263	0.03%
2023/06/21	0	0.00	1	21.00	20.90	-1	3,397	-0.03%
2023/06/12	0	0.00	1	21.40	21.25	-1	4,440	-0.02%
2023/06/08	4	21.84	0	0.00	21.75	4	4,624	0.09%
2023/06/06	0	0.00	2	21.15	21.20	-2	4,833	-0.04%
2023/06/02	5	20.43	4	20.50	20.40	1	5,132	0.02%
2023/05/30	0	0.00	1	21.30	21.05	-1	6,669	-0.01%
2023/05/25	1	22.10	0	0.00	22.00	1	8,858	0.01%
2023/05/24	1	22.25	1	22.35	22.45	0	8,884	0.00%
2023/05/22	0	0.00	1	22.40	22.50	-1	8,899	-0.01%
2023/05/18	0	0.00	5	22.40	22.30	-5	8,931	-0.06%
2023/05/16	2	22.15	2	22.13	22.15	0	8,932	0.00%
2023/05/15	1	21.90	0	0.00	21.90	1	8,918	0.01%
2023/05/11	3	22.25	1	21.95	22.05	2	8,900	0.02%
2023/05/10	1	22.40	2	22.43	22.45	-1	8,826	-0.01%
2023/05/05	1	21.80	0	0.00	21.65	1	8,720	0.01%
2023/05/04	0	0.00	5	21.70	21.65	-5	8,728	-0.06%
2023/05/03	0	0.00	18	21.73	21.65	-18	8,753	-0.21%
2023/05/02	3	22.08	1	22.25	22.20	2	8,780	0.02%
2023/04/28	1	22.50	1	22.65	22.50	0	8,760	0.00%
2023/04/25	1	23.00	2	22.93	22.40	-1	8,694	-0.01%
2023/04/24	2	23.30	0	0.00	23.20	2	8,660	0.02%
2023/04/19	2	24.33	1	24.40	24.15	1	8,602	0.01%
2023/04/18	0	0.00	4	24.50	24.50	-4	8,575	-0.05%
2023/04/17	2	25.10	2	25.25	25.25	0	8,545	0.00%
2023/04/14	0	0.00	1	25.10	25.20	-1	8,534	-0.01%
2023/04/10	2	25.73	1	26.05	25.60	1	8,468	0.01%
2023/04/07	2	25.73	6.5	25.76	25.70	-4.5	8,480	-0.05%
2023/04/06	11	25.47	6	25.43	25.50	5	8,432	0.06%
2023/03/30	1	24.35	0	0.00	24.45	1	8,645	0.01%
2023/03/28	1	24.80	1	25.00	24.35	0	8,788	0.00%
2023/03/24	0	0.00	2	23.95	24.00	-2	8,728	-0.02%
2023/03/23	2	23.85	3	24.05	23.75	-1	8,719	-0.01%
2023/03/22	35	25.80	32	25.24	24.85	3	8,581	0.03%
2023/03/21	1	24.90	0	0.00	24.75	1	8,388	0.01%
2023/03/20	0	0.00	2	24.75	24.45	-2	8,336	-0.02%
2023/03/17	3	24.93	2	24.70	24.65	1	8,284	0.01%
2023/03/16	2	26.35	2	25.90	25.10	0	8,185	0.00%
2023/03/15	2	26.10	3	25.70	25.90	-1	7,998	-0.01%
2023/03/14	4	25.14	1	25.40	25.00	3	7,709	0.04%
2023/03/13	1	24.60	7	24.44	24.60	-6	7,587	-0.08%
2023/03/10	9	25.65	8	25.22	25.00	1	7,522	0.01%
2023/03/09	1	25.65	1.6	25.99	25.50	-0.6	7,367	-0.01%
2023/03/08	8	26.19	8	25.73	25.65	0	7,310	0.00%
2023/03/07	5.6	26.56	2	26.50	26.45	3.6	7,152	0.05%
2023/03/06	10	26.55	21	26.41	26.85	-11	7,073	-0.16%
2023/03/03	7.4	25.98	10	26.55	27.00	-2.7	6,800	-0.04%
2023/03/02	22.2	26.35	16	26.28	26.10	6.2	6,399	0.10%
2023/03/01	58	26.74	64	25.72	25.40	-6	5,622	-0.11%
2023/02/24	42	24.84	30	25.34	25.70	12	4,432	0.27%
2023/02/23	13	22.19	18	22.51	23.40	-5	3,756	-0.13%
2023/02/21	10	21.20	3.3	21.16	21.25	6.7	3,384	0.20%
2023/02/16	1	20.60	2	20.65	20.80	-1	3,472	-0.03%
2023/02/15	0	0.00	2	20.40	20.30	-2	3,495	-0.06%
2023/02/10	0	0.00	1	19.85	19.85	-1	3,590	-0.03%
2023/02/09	1	20.40	1.1	20.63	20.30	-0.1	3,628	0.00%
2023/02/08	0	0.00	1	20.30	20.30	-1	3,651	-0.03%
2023/02/06	0	0.00	1	20.45	20.25	-1	3,680	-0.03%
2023/02/03	1	20.30	1	20.60	20.40	0	3,691	0.00%
2023/01/17	0	0.00	3	19.10	19.20	-3	3,629	-0.08%
2023/01/13	2	19.40	2	19.30	19.35	0	3,647	0.00%
2023/01/12	2	19.40	0	0.00	19.45	2	3,658	0.05%
2023/01/10	0	0.00	1	19.35	19.25	-1	3,658	-0.03%
2023/01/09	1	19.05	3	19.12	19.15	-2	3,677	-0.05%
2023/01/06	0	0.00	1	19.00	19.05	-1	3,705	-0.03%
2023/01/05	2	19.10	3	19.25	19.00	-1	3,739	-0.03%
2023/01/04	3	19.33	0	0.00	19.20	3	3,734	0.08%
2022/12/29	7	20.29	7	20.24	20.15	0	3,720	0.00%
2022/12/28	1	20.20	1	20.50	20.50	0	3,731	0.00%
2022/12/27	3	20.68	3	20.80	20.65	0	3,757	0.00%
2022/12/26	0	0.00	1.7	20.12	20.30	-1.7	3,714	-0.05%
2022/12/23	3	20.72	0	0.00	20.65	3	3,703	0.08%
2022/12/22	4	21.78	4	21.38	21.40	0	3,650	0.00%
2022/12/21	8	20.36	8	20.54	20.45	0	3,385	0.00%
2022/12/20	0	0.00	1	20.15	20.10	-1	3,388	-0.03%
2022/12/06	2	19.40	2	19.15	19.15	0	3,731	0.00%
2022/12/05	1	20.05	0	0.00	19.90	1	3,731	0.03%
2022/11/25	103	19.95	100	20.18	19.95	3	3,683	0.08%	大買/
2022/11/23	0	0.00	1	18.90	19.25	-1	3,630	-0.03%
2022/11/16	0	0.00	1	19.50	19.05	-1	3,815	-0.03%
2022/11/10	2	18.53	2	18.60	18.65	0	4,525	0.00%
2022/11/09	2	18.48	12.3	18.44	18.35	-10.3	4,511	-0.23%
2022/11/08	1	18.90	0	0.00	18.70	1	4,494	0.02%
2022/10/31	6	17.60	0	0.00	17.65	6	4,442	0.14%
2022/10/26	0	0.00	1	17.85	18.30	-1	4,565	-0.02%
2022/10/24	0	0.00	3	18.65	18.30	-3	4,594	-0.07%
2022/10/19	0	0.00	2	18.65	18.35	-2	4,747	-0.04%
2022/10/18	0	0.00	5	18.20	18.40	-5	4,838	-0.10%
2022/10/14	0	0.00	1	18.45	18.65	-1	5,538	-0.02%
2022/10/13	2	18.00	2	17.55	17.45	0	5,626	0.00%
2022/10/11	1	19.30	1	19.40	19.30	0	5,650	0.00%
2022/10/04	1	18.65	1	19.30	19.25	0	5,670	0.00%
2022/10/03	1	18.25	0	0.00	18.35	1	5,630	0.02%
2022/09/30	0	0.00	1	17.70	18.20	-1	5,638	-0.02%
2022/09/29	3	18.68	2	18.50	18.50	1	5,621	0.02%
2022/09/28	0	0.00	2	18.60	18.60	-2	5,604	-0.04%
2022/09/26	2	20.45	0	0.00	19.85	2	5,552	0.04%
2022/09/23	7	21.71	4	21.68	21.30	3	5,520	0.05%
2022/09/21	3	21.55	6	21.50	21.40	-3	5,394	-0.06%
2022/09/20	1	20.90	1	21.05	20.90	0	5,261	0.00%
2022/09/19	1	21.00	0	0.00	20.65	1	5,321	0.02%
2022/09/16	2	21.70	3	21.83	21.85	-1	5,335	-0.02%
2022/09/15	4	21.90	4	21.73	21.75	0	5,368	0.00%
2022/09/12	1	20.50	1	20.60	20.50	0	5,378	0.00%
2022/09/08	2	20.00	0	0.00	20.15	2	5,403	0.04%
2022/09/02	1	20.40	1	21.05	20.20	0	5,542	0.00%
2022/09/01	6	20.93	7	20.81	20.75	-1	5,521	-0.02%
2022/08/31	2	21.40	0	0.00	21.45	2	5,517	0.04%
2022/08/30	1	21.60	0	0.00	21.55	1	5,504	0.02%
2022/08/29	6	21.55	1	21.45	21.55	5	5,509	0.09%
2022/08/26	1	22.90	2	23.13	22.90	-1	5,457	-0.02%
2022/08/25	2	23.10	2	23.35	23.00	0	5,442	0.00%
2022/08/24	5	23.33	0	0.00	23.15	5	5,448	0.09%
2022/08/23	9	23.84	6	23.55	23.70	3	5,430	0.06%
2022/08/22	1	23.35	2	23.80	23.95	-1	5,325	-0.02%
2022/08/19	23	24.81	10	24.28	24.20	13	5,266	0.25%
2022/08/18	10	23.26	11	24.00	24.75	-1	4,912	-0.02%
2022/08/17	4	22.70	0	0.00	22.50	4	4,621	0.09%
2022/08/16	1	22.60	3	22.55	22.65	-2	4,660	-0.04%
2022/08/15	6	22.14	6	22.32	22.45	0	4,882	0.00%
2022/08/12	3	22.40	3	22.40	22.50	0	4,995	0.00%
2022/08/11	3	22.73	3	22.67	22.40	0	5,046	0.00%
2022/08/10	3	23.10	0	0.00	22.75	3	5,053	0.06%
2022/08/09	0	0.00	1	22.95	23.05	-1	5,114	-0.02%
2022/08/05	0	0.00	1	23.05	23.05	-1	5,268	-0.02%
2022/07/29	1	23.70	1	23.85	23.70	0	6,043	0.00%
2022/07/26	1	24.35	0	0.00	23.60	1	6,987	0.01%
2022/07/25	2	24.43	2	24.70	24.50	0	7,305	0.00%
2022/07/22	9	25.83	6	25.83	25.50	3	7,465	0.04%
2022/07/21	0	0.00	7	24.85	24.85	-7	7,566	-0.09%
2022/07/20	2	22.20	0	0.00	22.60	2	7,556	0.03%
2022/07/19	1	21.50	1	21.70	21.50	0	7,949	0.00%
2022/07/14	0	0.00	19	20.90	20.80	-19	11,543	-0.16%
2022/07/12	2	20.03	0	0.00	19.75	2	11,648	0.02%
2022/07/08	0	0.00	11	21.13	21.00	-11	11,738	-0.09%
2022/07/06	1	20.35	1	20.50	20.15	0	11,747	0.00%
2022/07/05	1	19.95	1	20.35	20.45	0	11,756	0.00%
2022/07/04	1	19.80	5	19.78	19.75	-4	11,744	-0.03%
2022/07/01	4	20.45	4	20.61	19.20	0	11,731	0.00%
2022/06/30	2	20.70	0	0.00	20.40	2	11,679	0.02%
2022/06/29	3	21.20	0	0.00	21.20	3	11,651	0.03%
2022/06/27	1	21.80	2	22.00	21.90	-1	11,618	-0.01%
2022/06/24	0	0.00	3	21.00	20.80	-3	11,560	-0.03%
2022/06/23	1	20.00	1	20.25	20.25	0	11,530	0.00%
2022/06/21	1	21.30	4	21.55	21.55	-3	11,420	-0.03%
2022/06/20	1	21.60	1	20.90	20.85	0	11,394	0.00%
2022/06/17	2	23.05	2	22.65	22.60	0	11,316	0.00%
2022/06/16	4	23.73	8	23.24	22.95	-4	11,333	-0.04%
2022/06/15	2	24.20	3	24.30	24.00	-1	11,302	-0.01%
2022/06/14	2	24.40	3	24.60	24.40	-1	11,358	-0.01%
2022/06/13	8	24.71	32	24.70	24.50	-24	11,431	-0.21%
2022/06/10	26	25.91	0	0.00	25.70	26	11,566	0.22%
2022/06/09	7	26.05	1	26.00	26.00	6	11,788	0.05%
2022/06/07	0	0.00	23	26.72	26.55	-23	12,938	-0.18%
2022/06/02	1	27.10	0	0.00	27.00	1	13,199	0.01%
2022/06/01	10	27.29	20	27.35	27.25	-10	13,321	-0.08%
2022/05/31	2	26.90	2	27.00	26.95	0	13,419	0.00%
2022/05/30	3	26.85	11	27.00	27.10	-8	13,493	-0.06%
2022/05/27	12	26.95	5	26.87	26.85	7	13,520	0.05%
2022/05/25	22	26.90	12	26.95	26.95	10	13,824	0.07%
2022/05/24	13	27.03	14	27.10	27.10	-1	13,941	-0.01%
2022/05/23	9	27.24	19	26.86	26.85	-10	14,091	-0.07%
2022/05/20	13	26.33	11	26.60	26.05	2	13,981	0.01%
2022/05/19	8	26.06	1	26.25	26.15	7	14,115	0.05%
2022/05/18	0	0.00	11	26.60	26.50	-11	14,198	-0.08%
2022/05/17	22	26.39	0	0.00	26.10	22	14,197	0.15%
2022/05/16	6	26.23	14	26.75	26.70	-8	14,172	-0.06%
2022/05/13	11	26.66	2	26.60	26.65	9	14,126	0.06%
2022/05/12	15	27.82	0	0.00	26.50	15	14,044	0.11%
2022/05/11	19	28.28	8	28.40	27.90	11	13,901	0.08%
2022/05/10	16	29.91	15	29.59	29.25	1	13,714	0.01%
2022/05/09	11	30.10	8	29.58	29.20	3	13,542	0.02%
2022/05/06	4	30.18	2	30.00	30.15	2	13,483	0.01%
2022/05/05	10	30.17	6	30.22	30.40	4	13,386	0.03%
2022/05/04	11	30.64	10	30.89	30.20	1	13,143	0.01%
2022/05/03	4.5	29.93	3	29.35	29.50	1.5	12,726	0.01%
2022/04/29	6	28.92	44	29.58	30.05	-38	12,531	-0.30%
2022/04/28	2	28.65	1	29.00	28.25	1	12,190	0.01%
2022/04/27	25	27.19	3	28.92	28.75	22	11,951	0.18%
2022/04/26	8	29.99	9	29.32	28.40	-1	11,537	-0.01%
2022/04/25	18	30.90	8	31.18	30.50	10	11,187	0.09%
2022/04/22	61.5	32.69	52	32.73	33.00	9.5	10,690	0.09%
2022/04/21	26	30.85	19	30.89	31.95	7	9,153	0.08%
2022/04/20	4	29.31	29	30.20	29.20	-25	8,103	-0.31%
2022/04/19	5	27.92	7	28.21	28.15	-2	7,118	-0.03%
2022/04/15	4	27.98	5	28.10	27.75	-1	7,025	-0.01%
2022/04/14	2	27.23	1	27.30	27.30	1	6,965	0.01%
2022/04/13	0	0.00	6	26.64	27.05	-6	6,963	-0.09%
2022/04/12	2	25.95	0	0.00	25.90	2	6,961	0.03%
2022/04/11	3	27.00	2	27.30	26.50	1	6,973	0.01%
2022/04/07	1	26.50	5	26.50	26.50	-4	7,039	-0.06%
2022/04/01	2	27.65	2	27.95	27.80	0	7,123	0.00%
2022/03/28	1	27.55	6	27.46	27.95	-5	7,446	-0.07%
2022/03/25	2	27.85	1	28.10	27.85	1	7,742	0.01%
2022/03/24	9	28.59	2	28.55	28.55	7	7,738	0.09%
2022/03/23	2	28.75	3	28.93	28.75	-1	7,841	-0.01%
2022/03/22	9	28.82	2	28.65	28.60	7	7,898	0.09%
2022/03/21	2	28.70	4	28.95	28.95	-2	8,006	-0.02%
2022/03/18	1	28.25	3	27.93	28.85	-2	8,035	-0.02%
2022/03/15	4	27.96	3	27.72	27.40	1	8,137	0.01%
2022/03/14	4	29.36	1	29.70	28.80	3	8,432	0.04%
2022/03/11	23	30.10	22	29.64	29.60	1	8,444	0.01%
2022/03/10	28	30.10	8	30.34	30.00	20	8,269	0.24%
2022/03/09	3	27.43	3	28.10	28.15	0	7,648	0.00%
2022/03/08	1	28.05	12	27.73	26.90	-11	7,804	-0.14%
2022/03/07	18	28.08	2	28.00	28.00	16	7,813	0.20%
2022/03/04	0	0.00	7.1	28.98	28.40	-7.1	7,872	-0.09%
2022/03/03	1	28.60	0	0.00	28.60	1	7,866	0.01%
2022/03/02	2	27.95	0	0.00	27.85	2	7,971	0.03%
2022/03/01	6	28.21	0	0.00	28.15	6	8,153	0.07%
2022/02/25	5	28.47	6	28.59	28.20	-1	8,264	-0.01%
2022/02/24	3	28.02	7	28.29	27.30	-4	8,173	-0.05%
2022/02/23	7	28.06	0	0.00	28.15	7	8,174	0.09%
2022/02/22	5	28.11	3	27.58	27.50	2	8,051	0.02%
2022/02/21	1	28.30	0	0.00	28.20	1	8,013	0.01%
2022/02/18	2	27.75	0	0.00	28.00	2	7,872	0.03%
2022/02/15	0	0.00	1	26.85	26.70	-1	8,035	-0.01%
2022/02/14	1	26.55	0	0.00	26.50	1	8,213	0.01%
2022/02/10	2	26.73	2	26.85	26.90	0	8,711	0.00%
2022/02/08	0	0.00	1	26.50	26.40	-1	8,857	-0.01%
2022/02/07	1	25.90	0	0.00	25.70	1	8,953	0.01%
2022/01/26	1	24.25	1	24.45	24.55	0	9,350	0.00%
2022/01/25	3	24.37	2	24.05	24.05	1	9,484	0.01%
2022/01/24	5	24.50	11	24.92	25.15	-6	9,524	-0.06%
2022/01/20	0	0.00	3	26.45	26.45	-3	9,740	-0.03%
2022/01/19	1	26.35	0	0.00	26.30	1	9,896	0.01%
2022/01/04	1	28.90	2	29.18	29.35	-1	12,557	-0.01%
2021/12/27	2	29.53	22	29.34	29.25	-20	15,436	-0.13%
2021/12/24	3	29.92	2	29.60	29.55	1	16,233	0.01%
2021/12/22	5	30.90	2	30.85	30.60	3	17,714	0.02%
2021/12/21	26	31.22	5.3	30.90	31.35	20.7	17,683	0.12%
2021/12/20	0	0.00	0.2	29.75	29.75	-0.2	17,477	0.00%
2021/12/17	4	30.28	4	30.06	29.95	0	17,573	0.00%
2021/12/16	4	29.80	1	30.10	29.60	3	17,526	0.02%
2021/12/15	1	28.60	4	29.93	29.75	-3	17,501	-0.02%
2021/12/14	3	29.47	0	0.00	29.00	3	17,464	0.02%
2021/12/10	2	30.38	2	30.70	30.60	0	17,505	0.00%
2021/12/09	1	31.25	0	0.00	31.10	1	17,714	0.01%
2021/12/08	9	31.37	3	31.62	31.20	6	17,835	0.03%
2021/12/07	3	30.55	8	30.26	30.95	-5	17,465	-0.03%
2021/12/06	3	30.05	6	30.01	30.05	-3	17,332	-0.02%
2021/12/03	4	29.35	3	28.80	28.80	1	17,262	0.01%
2021/12/02	3	29.68	3	29.48	29.40	0	17,458	0.00%
2021/12/01	7	28.27	7	28.40	28.65	0	17,372	0.00%
2021/11/26	2	27.60	0	0.00	27.40	2	17,809	0.01%
2021/11/25	18	29.25	7	28.85	28.85	11	17,935	0.06%
2021/11/24	12	28.84	11	29.65	30.05	1	18,295	0.01%
2021/11/23	3	28.20	7	28.57	28.70	-4	18,414	-0.02%
2021/11/22	6	27.93	9	28.23	28.00	-3	19,057	-0.02%
2021/11/19	10	28.08	4	27.65	27.70	6	20,488	0.03%
2021/11/18	0	0.00	6	28.54	28.55	-6	22,165	-0.03%
2021/11/17	10	28.48	3	28.38	28.35	7	22,237	0.03%
2021/11/16	0	0.00	20	29.50	29.50	-20	22,449	-0.09%
2021/11/15	12	28.68	10	29.50	28.55	2	22,949	0.01%
2021/11/12	1	29.35	1	29.50	29.20	0	23,397	0.00%
2021/11/11	8	29.37	1	29.85	29.30	7	23,441	0.03%
2021/11/10	20	29.67	2	29.88	29.60	18	23,428	0.08%
2021/11/09	3	29.77	2	29.98	30.00	1	23,447	0.00%
2021/11/08	1	28.85	12	29.30	29.70	-11	23,286	-0.05%
2021/11/05	5	28.00	5	28.50	28.40	0	23,459	0.00%
2021/11/04	7	28.60	0	0.00	28.35	7	23,601	0.03%
2021/11/03	4	28.55	2.5	29.24	28.60	1.5	23,613	0.01%
2021/11/02	1	28.10	0	0.00	28.15	1	23,632	0.00%
2021/11/01	4	27.69	2	27.85	27.80	2	23,536	0.01%
2021/10/29	1	27.35	4.5	27.57	27.70	-3.5	23,490	-0.01%
2021/10/28	4	27.45	4	27.55	27.40	0	23,422	0.00%
2021/10/27	9	27.99	5	28.17	27.50	4	23,567	0.02%
2021/10/25	0	0.00	2	28.20	28.05	-2	24,425	-0.01%
2021/10/22	5	28.24	0	0.00	27.40	5	24,559	0.02%
2021/10/21	12	28.91	11	29.00	29.00	1	24,781	0.00%
2021/10/19	2	28.98	1	29.20	29.15	1	25,173	0.00%
2021/10/18	16	29.19	20	28.83	29.20	-4	25,495	-0.02%
2021/10/15	2	30.78	2	30.85	30.70	0	25,478	0.00%
2021/10/14	18	31.14	19	31.20	30.90	-1	25,577	0.00%
2021/10/13	3	33.73	17	32.56	31.90	-14	25,525	-0.05%
2021/10/12	8	34.57	5	33.70	33.65	3	26,659	0.01%
2021/10/08	24	36.46	15	36.72	36.25	9	27,292	0.03%
2021/10/07	2	35.65	9	36.46	36.40	-7	27,775	-0.03%
2021/10/06	2	34.38	1	34.95	34.00	1	27,723	0.00%
2021/10/05	2	35.85	5	35.52	35.95	-3	28,502	-0.01%
2021/10/04	3	36.27	2	36.30	36.50	1	28,379	0.00%
2021/10/01	15	37.27	20	37.37	35.90	-5	27,858	-0.02%
2021/09/30	15	38.66	16	39.59	39.85	-1	27,282	0.00%
2021/09/29	16	37.42	4	37.04	36.25	12	26,780	0.04%
2021/09/28	1	35.35	1	35.40	35.50	0	26,681	0.00%
2021/09/27	4	36.76	0	0.00	36.50	4	26,967	0.01%
2021/09/24	1	36.95	0	0.00	37.05	1	27,389	0.00%
2021/09/16	2	36.35	1	36.60	36.10	1	29,676	0.00%
2021/09/14	1	37.50	1	38.80	37.00	0	33,519	0.00%
2021/09/13	2	38.03	0	0.00	37.20	2	34,893	0.01%
2021/09/10	1	35.95	0	0.00	35.85	1	35,042	0.00%
2021/09/08	5	35.96	4	36.29	36.20	1	36,746	0.00%
2021/09/07	7	37.38	10	37.24	36.35	-3	37,562	-0.01%
2021/09/06	9	36.65	3	36.45	35.80	6	38,023	0.02%
2021/09/03	8	37.69	2	37.78	37.70	6	38,313	0.02%
2021/09/02	5	38.48	4	38.85	38.90	1	38,214	0.00%
2021/09/01	5	38.92	8	39.25	38.50	-3	38,146	-0.01%
2021/08/31	4	41.00	1	41.25	40.40	3	38,165	0.01%
2021/08/30	14	41.89	3	43.15	41.60	11	38,191	0.03%
2021/08/27	22	41.46	65	41.43	41.00	-43	37,861	-0.11%
2021/08/26	16	43.41	9	43.12	42.75	7	37,985	0.02%
2021/08/25	63	42.36	24	42.02	43.10	39	38,102	0.10%
2021/08/24	30	41.96	28	42.69	43.25	2	36,942	0.01%
2021/08/23	0	0.00	1	39.35	39.35	-1	35,626	0.00%
2021/08/20	2	35.50	2	35.15	35.80	0	35,917	0.00%
2021/08/19	12	36.58	19	35.99	34.50	-7	36,090	-0.02%
2021/08/18	22	35.15	16	34.63	35.70	6	35,873	0.02%
2021/08/17	1	34.10	0	0.00	33.10	1	36,218	0.00%
2021/08/16	0	0.00	4	33.86	33.95	-4	37,250	-0.01%
2021/08/13	7	36.45	6	36.45	34.90	1	37,687	0.00%
2021/08/12	1	36.00	0	0.00	35.95	1	37,874	0.00%
2021/08/11	5	34.82	2	35.00	35.40	3	38,208	0.01%
2021/08/10	5	38.50	5	38.79	37.10	0	38,133	0.00%
2021/08/06	3	38.87	2	39.40	38.25	1	38,865	0.00%
2021/08/05	8	37.96	5.2	37.57	37.55	2.8	38,783	0.01%
2021/08/03	0	0.00	1	38.85	38.25	-1	40,143	0.00%
2021/08/02	2	39.58	0	0.00	38.90	2	40,483	0.00%
2021/07/30	2	39.08	5	39.49	38.40	-3	40,492	-0.01%
2021/07/29	6	39.71	33	41.65	41.90	-27	40,012	-0.07%
2021/07/28	33	37.56	5	38.08	38.20	28	39,583	0.07%
2021/07/27	0	0.00	1	38.25	37.65	-1	39,417	0.00%
2021/07/26	0	0.00	1	39.65	38.60	-1	39,346	0.00%
2021/07/23	0	0.00	9	41.48	40.30	-9	39,342	-0.02%
2021/07/22	3	39.78	18	38.86	39.90	-15	39,101	-0.04%
2021/07/21	12	39.59	4	40.71	38.75	8	38,911	0.02%
2021/07/20	8	41.65	2	41.13	41.35	6	38,951	0.02%
2021/07/19	4	44.03	3	44.67	43.75	1	40,114	0.00%
2021/07/16	15	46.35	12	47.11	44.85	3	41,146	0.01%
2021/07/15	8	44.09	15	46.03	46.40	-7	41,185	-0.02%
2021/07/14	28	43.99	30	42.13	42.20	-2	42,389	0.00%
2021/07/13	20	44.67	21.1	43.14	43.00	-1.1	42,183	0.00%
2021/07/12	49	50.08	41	47.67	46.40	8	42,060	0.02%
2021/07/09	13	49.84	4	48.58	49.00	9	41,030	0.02%
2021/07/08	7	50.84	14	48.60	50.90	-7	41,077	-0.02%
2021/07/07	1.2	49.57	7	47.21	46.35	-5.8	40,963	-0.01%
2021/07/06	4	48.16	15	47.00	47.70	-11	40,853	-0.03%
2021/07/05	20	49.26	4	48.99	49.00	16	40,576	0.04%
2021/07/02	2.1	53.88	9	55.20	54.00	-6.9	40,090	-0.02%
2021/07/01	9	56.38	18	56.26	56.50	-9	39,808	-0.02%
2021/06/30	12	52.22	15	52.33	53.90	-3	39,398	-0.01%
2021/06/29	43.1	52.33	36	51.44	51.90	7.1	38,902	0.02%
2021/06/28	35	48.59	13	49.90	49.90	22	38,022	0.06%
2021/06/25	10	45.40	59	45.40	45.40	-49	37,521	-0.13%
2021/06/24	19	39.98	134.2	39.46	41.30	-115.2	37,242	-0.31%	大賣/鉅額交易
2021/06/23	133	38.81	49	37.18	37.55	84	35,612	0.24%	大買/
2021/06/22	72	39.83	2,033.1	39.89	39.90	-1,961.1	33,373	-5.88%	大賣/鉅額交易
2021/06/21	50	36.30	24.2	36.30	36.30	25.9	31,830	0.08%
2021/06/18	3,002	33.00	1,016	32.99	33.00	1,986	31,713	6.26%	大買/大賣/鉅額交易
2021/06/17	27	29.82	30	29.61	30.00	-3	31,502	-0.01%
2021/06/16	30	29.21	28	29.38	28.50	2	30,980	0.01%
2021/06/15	47	28.64	28	28.52	29.45	19	30,498	0.06%
2021/06/11	26	27.65	41	27.39	27.25	-15	29,919	-0.05%
2021/06/09	15	26.28	10	26.00	26.20	5	31,097	0.02%
2021/06/08	7	27.62	3	26.98	26.80	4	30,947	0.01%
2021/06/07	7	26.11	19	26.08	26.20	-12	30,768	-0.04%
2021/06/04	0	0.00	2	27.88	27.20	-2	30,468	-0.01%
2021/06/03	3	28.90	13	29.13	28.75	-10	30,316	-0.03%
2021/06/02	9	28.44	31	28.69	28.75	-22	30,021	-0.07%
2021/06/01	20	26.80	11	27.75	27.60	9	29,193	0.03%
2021/05/31	3	26.45	2	26.95	26.20	1	28,839	0.00%
2021/05/28	20	26.51	215	26.48	26.50	-195	28,437	-0.69%	大賣/鉅額交易
2021/05/27	10	26.35	9	26.05	25.70	1	28,111	0.00%
2021/05/26	0	0.00	1	26.50	26.05	-1	27,653	0.00%
2021/05/25	11	26.60	34	25.07	26.20	-23	27,292	-0.08%
2021/05/24	58	26.91	16	26.77	26.75	42	26,502	0.16%
2021/05/21	20	25.24	12	24.37	25.10	8	25,387	0.03%
2021/05/20	0	0.00	26	23.76	23.45	-26	24,952	-0.10%
2021/05/19	214	23.99	0	0.00	24.65	214	25,004	0.86%	大買/鉅額交易
2021/05/18	45	23.14	10	23.50	23.55	35	24,640	0.14%
2021/05/17	0	0.00	8	21.73	21.45	-8	24,438	-0.03%
2021/05/14	8	24.49	2	25.20	23.30	6	23,925	0.03%
2021/05/13	17	26.06	4	26.20	25.85	13	23,349	0.06%
2021/05/12	2	29.18	30	29.13	28.70	-28	22,988	-0.12%
2021/05/11	58	34.04	27	34.77	31.85	31	22,719	0.14%
2021/05/10	10	34.24	10	33.90	35.00	0	21,623	0.00%
2021/05/07	0	0.00	1.1	31.11	33.10	-1.1	21,216	0.00%
2021/05/06	5	31.20	0	0.00	30.10	5	20,974	0.02%
2021/05/05	0	0.00	2	30.60	30.05	-2	20,872	-0.01%
2021/05/04	5	32.50	0	0.00	29.95	5	20,732	0.02%
2021/05/03	1	34.50	51	34.16	33.25	-50	20,590	-0.24%
2021/04/29	2	31.90	1	32.00	32.50	1	20,313	0.00%
2021/04/28	4	31.93	24	32.69	31.85	-20	20,265	-0.10%
2021/04/27	56	33.67	4	32.93	33.20	52	20,165	0.26%
2021/04/26	17	33.05	7	33.34	33.50	10	19,984	0.05%
2021/04/23	23	33.20	73	31.27	31.20	-50	19,692	-0.25%
2021/04/22	36	33.49	25	32.05	33.00	11	18,534	0.06%
2021/04/21	62	30.04	53	30.59	31.25	9	17,455	0.05%
2021/04/20	47	28.19	200.1	28.32	28.45	-153.1	16,089	-0.95%	大賣/鉅額交易
2021/04/19	157	25.70	4	25.88	25.90	153	14,151	1.08%	大買/鉅額交易
2021/04/16	16	22.88	19	23.05	23.55	-3	13,651	-0.02%
2021/04/14	100	22.25	123.1	21.50	21.75	-23.1	13,512	-0.17%	大賣/
2021/04/13	13	22.25	3	22.18	21.65	10	13,634	0.07%
2021/04/12	6	21.73	28	21.51	21.50	-22	13,664	-0.16%
2021/04/09	3	21.10	10	21.15	21.20	-7	14,108	-0.05%
2021/04/07	0	0.00	110	21.79	21.85	-110	14,772	-0.74%	大賣/鉅額交易
2021/04/06	0	0.00	1	21.90	21.90	-1	16,249	-0.01%
2021/04/01	51	21.89	3	21.85	21.75	48	17,038	0.28%
2021/03/31	70	21.94	8	21.83	21.90	62	17,566	0.35%
2021/03/30	21	21.18	0	0.00	21.15	21	17,631	0.12%
2021/03/29	1	21.60	0	0.00	21.50	1	18,039	0.01%
2021/03/25	2	20.70	3	20.73	20.65	-1	20,652	0.00%
2021/03/24	3	21.32	3	21.50	21.25	0	21,196	0.00%
2021/03/23	28	22.28	38	21.84	21.80	-10	21,080	-0.05%
2021/03/22	13	23.25	15	23.27	23.00	-2	20,831	-0.01%
2021/03/19	49	22.93	41	23.21	22.50	8	20,375	0.04%
2021/03/18	86	22.32	116	22.62	22.55	-30	20,022	-0.15%	大賣/
2021/03/17	11	21.95	7	21.80	21.85	4	19,727	0.02%
2021/03/16	20	22.47	5.2	22.64	22.60	14.8	19,870	0.07%
2021/03/15	82	20.62	117	21.76	22.00	-35	19,908	-0.18%	大賣/
2021/03/12	0	0.00	5	20.05	20.00	-5	19,489	-0.03%
2021/03/11	7	20.09	0	0.00	19.95	7	19,577	0.04%
2021/03/10	1	19.95	1	19.85	19.95	0	19,392	0.00%
2021/03/09	2	20.00	2	20.13	19.95	0	19,393	0.00%
2021/03/08	4	19.76	0	0.00	19.55	4	19,297	0.02%
2021/03/03	2	19.48	2	19.65	20.00	0	19,161	0.00%
2021/03/02	8	19.55	0	0.00	19.55	8	19,315	0.04%
2021/02/26	1	19.85	4	19.75	20.00	-3	19,310	-0.02%
2021/02/25	1	19.90	6	20.14	20.00	-5	19,285	-0.03%
2021/02/24	7	19.78	10	20.21	19.50	-3	19,241	-0.02%
2021/02/23	26	20.13	10	20.10	20.05	16	19,172	0.08%
2021/02/22	26	20.29	18	20.26	20.25	8	19,128	0.04%
2021/02/19	38	19.94	9.3	19.92	20.00	28.7	18,983	0.15%
2021/02/18	3	19.40	62	19.72	19.80	-59	18,564	-0.32%
2021/02/17	0	0.00	10	17.73	18.00	-10	18,364	-0.05%
2021/02/05	1	17.55	0	0.00	17.35	1	18,366	0.01%
2021/02/04	15	17.55	0	0.00	17.65	15	18,504	0.08%
2021/02/03	0	0.00	5	17.65	17.65	-5	18,522	-0.03%
2021/02/02	6	18.15	6	17.90	17.90	0	18,517	0.00%
2021/02/01	9	17.36	0	0.00	17.60	9	18,467	0.05%
2021/01/29	7	18.11	40.3	18.40	17.60	-33.3	18,405	-0.18%
2021/01/28	0	0.00	5.1	18.61	18.55	-5.1	18,313	-0.03%
2021/01/25	0	0.00	7	19.30	19.00	-7	18,154	-0.04%
2021/01/22	10	18.78	2	19.00	18.95	8	18,049	0.04%
2021/01/20	3	18.18	11	18.17	18.05	-8	17,762	-0.05%
2021/01/15	44	20.27	80	20.27	19.80	-36	17,371	-0.21%
2021/01/14	84	21.20	6	21.20	20.95	78	17,105	0.46%
2021/01/13	7	20.85	0	0.00	20.60	7	16,799	0.04%
2021/01/12	3	20.47	5	21.11	20.60	-2	16,661	-0.01%
2021/01/11	25	21.54	7	21.66	21.75	18	16,399	0.11%
2021/01/08	6	20.51	3	20.70	20.60	3	16,071	0.02%
2021/01/07	14	20.48	4	20.20	20.65	10	15,843	0.06%
2021/01/06	18	21.83	26	21.81	21.10	-8	15,420	-0.05%
2021/01/05	84	22.67	7	22.71	22.85	77	14,979	0.51%
2021/01/04	14	23.17	50	23.61	23.35	-36	14,715	-0.24%
2020/12/31	22	22.72	25	22.57	22.70	-3	14,154	-0.02%
2020/12/30	10	22.41	1	22.65	22.50	9	13,819	0.07%
2020/12/29	84	23.71	32	23.55	23.40	52	13,373	0.39%
2020/12/28	8	22.66	4.7	22.60	22.95	3.3	11,946	0.03%
2020/12/25	8	20.83	33	20.56	20.90	-25	11,038	-0.23%
2020/12/24	18	20.04	8	20.03	19.80	10	10,507	0.10%
2020/12/23	6	19.58	3	19.80	20.00	3	10,363	0.03%
2020/12/22	7	21.39	87	20.91	19.80	-80	9,933	-0.81%
2020/12/21	99	20.26	127	20.30	20.45	-28	8,294	-0.34%	大賣/
2020/12/18	154	18.28	49	18.22	18.60	105	7,201	1.46%	大買/鉅額交易
2020/12/17	8	17.38	5	17.35	17.35	3	6,540	0.05%
2020/12/16	2	17.50	8	17.35	17.50	-6	6,504	-0.09%
2020/12/15	0	0.00	28	17.07	17.35	-28	6,431	-0.44%
2020/12/14	24	17.43	0	0.00	17.55	24	6,229	0.39%
2020/12/11	13	16.92	4	16.63	16.75	9	6,034	0.15%
2020/12/10	15	17.58	16	17.47	17.35	-1	5,814	-0.02%
2020/12/09	6	18.17	18	18.49	18.60	-12	5,442	-0.22%
2020/12/08	4	17.15	12.3	17.32	17.85	-8.3	4,384	-0.19%
2020/12/07	6	16.15	12	15.98	16.25	-6	4,114	-0.15%
2020/11/27	0	0.00	1	15.65	15.75	-1	4,077	-0.02%
2020/11/26	0	0.00	12	15.84	16.00	-12	4,002	-0.30%
2020/11/25	2	15.25	2	15.55	15.25	0	3,984	0.00%
2020/11/24	1	15.25	0	0.00	15.20	1	3,900	0.03%
2020/11/23	0	0.00	1	15.15	15.15	-1	3,966	-0.03%
2020/11/17	2	14.75	0	0.00	14.90	2	3,994	0.05%
2020/11/12	0	0.00	12	15.05	15.25	-12	3,957	-0.30%
2020/11/11	0	0.00	3	14.77	14.80	-3	3,838	-0.08%
2020/11/10	11	14.52	11	14.70	14.65	0	3,869	0.00%
2020/11/06	5	14.21	0	0.00	14.25	5	3,795	0.13%
2020/11/05	2	14.25	0	0.00	14.20	2	3,838	0.05%
2020/11/04	2	14.13	0	0.00	14.30	2	3,901	0.05%
2020/11/03	4	14.20	0	0.00	14.20	4	3,909	0.10%
2020/10/30	4	14.25	0	0.00	14.25	4	3,916	0.10%
2020/10/27	5	14.70	0	0.00	14.70	5	3,873	0.13%
2020/10/26	1	15.10	0	0.00	14.90	1	3,868	0.03%
2020/10/21	2	14.35	0	0.00	14.45	2	3,781	0.05%
2020/10/15	2	14.40	0	0.00	14.50	2	3,723	0.05%
2020/10/12	2	14.65	0	0.00	14.60	2	3,660	0.05%
2020/10/08	2	15.20	0	0.00	15.15	2	3,595	0.06%
2020/10/06	5	15.79	2	15.80	15.65	3	3,463	0.09%
2020/10/05	0	0.00	2	15.85	15.95	-2	3,387	-0.06%
2020/09/29	6	15.19	0	0.00	15.25	6	3,255	0.18%
2020/09/28	0	0.00	4	15.24	15.15	-4	3,157	-0.13%
2020/09/24	1	14.00	0	0.00	14.00	1	3,030	0.03%
2020/09/22	0	0.00	1	14.65	14.60	-1	2,976	-0.03%
2020/09/21	2	14.65	0	0.00	14.55	2	2,958	0.07%
2020/09/17	1	15.00	0	0.00	14.80	1	2,945	0.03%
2020/09/16	1	14.85	0	0.00	14.95	1	2,952	0.03%
2020/09/14	2	14.60	4	14.85	14.95	-2	3,089	-0.06%
2020/09/11	6	14.78	1	14.90	14.55	5	3,156	0.16%
2020/09/08	2	15.45	0	0.00	15.30	2	2,964	0.07%
2020/09/07	1	15.45	0	0.00	15.60	1	2,894	0.03%
2020/09/01	0	0.00	10	15.75	15.55	-10	2,750	-0.36%
2020/08/31	5	15.79	5.3	15.76	15.95	-0.3	2,710	-0.01%
2020/08/27	10	15.65	60	15.70	15.55	-50	2,475	-2.02%
2020/08/26	60	15.65	1	15.75	16.25	59	2,362	2.50%
2020/08/25	0	0.00	30	15.32	15.40	-30	2,189	-1.37%
2020/08/24	2	14.85	0	0.00	14.90	2	2,136	0.09%
2020/08/10	0	0.00	2	14.55	14.70	-2	1,828	-0.11%
2020/08/03	1	14.10	0	0.00	14.00	1	1,842	0.05%
2020/07/30	1	13.65	0	0.00	13.80	1	1,869	0.05%
2020/07/29	2	13.33	0	0.00	13.30	2	1,885	0.11%
2020/07/28	0	0.00	2	13.60	13.40	-2	1,879	-0.11%
2020/07/24	0	0.00	22	13.98	13.95	-22	1,936	-1.14%
2020/07/14	3	14.65	0	0.00	14.50	3	2,312	0.13%
2020/07/09	7	15.05	16	14.96	14.95	-9	2,360	-0.38%
2020/07/08	4	15.33	0.6	15.35	15.30	3.4	2,336	0.15%
2020/07/07	20	15.84	11	15.81	15.85	9	2,317	0.39%
2020/07/06	0	0.00	4	15.60	15.70	-4	2,280	-0.18%
2020/07/03	12	15.65	22	15.70	15.60	-10	2,283	-0.44%
2020/07/02	11	15.50	0	0.00	15.55	11	2,300	0.48%
2020/06/24	2	15.15	0	0.00	15.20	2	2,408	0.08%
2020/06/23	2	15.13	0	0.00	15.15	2	2,410	0.08%
2020/06/22	2	15.30	0	0.00	15.30	2	2,401	0.08%
2020/06/19	3	15.65	0	0.00	15.50	3	2,397	0.13%
2020/06/18	10	15.33	1	15.50	15.55	9	2,268	0.40%
2020/06/17	6	14.99	0	0.00	14.95	6	2,169	0.28%
2020/06/16	0	0.00	2	14.50	14.80	-2	2,167	-0.09%
2020/06/12	2	14.25	0	0.00	14.35	2	2,217	0.09%
2020/06/10	0	0.00	3	15.00	15.05	-3	2,298	-0.13%
2020/06/09	1	14.80	1	14.80	14.80	0	2,317	0.00%
2020/06/08	0	0.00	1	14.80	14.70	-1	2,325	-0.04%
2020/06/05	1	14.70	0	0.00	14.65	1	2,326	0.04%
2020/06/03	1	14.45	0	0.00	14.40	1	2,341	0.04%
2020/05/26	0	0.00	0	14.10	14.15	0	2,318	0.00%
2020/05/15	0	0.00	3	14.00	13.60	-3	2,310	-0.13%
2020/05/14	3	14.23	0	0.00	13.85	3	2,304	0.13%
2020/05/11	3	14.70	0	0.00	14.70	3	2,299	0.13%
2020/05/06	0	0.00	2	14.60	14.50	-2	2,243	-0.09%
2020/05/04	0	0.00	3	14.42	14.30	-3	2,269	-0.13%
2020/04/30	2	14.90	0	0.00	14.80	2	2,271	0.09%
2020/04/29	0	0.00	1	15.00	14.95	-1	2,330	-0.04%
2020/04/27	0	0.00	1	14.80	14.70	-1	2,335	-0.04%
2020/04/24	2	14.65	0	0.00	14.50	2	2,306	0.09%
2020/04/22	0	0.00	1	14.10	14.20	-1	2,242	-0.04%
2020/04/21	1	14.15	0	0.00	14.50	1	2,227	0.04%
2020/04/20	0	0.00	1	13.75	13.75	-1	2,026	-0.05%
2020/04/17	0	0.00	1	13.65	13.45	-1	2,012	-0.05%
2020/04/16	1	13.40	0	0.00	13.50	1	1,988	0.05%
2020/04/08	0	12.20	0	0.00	12.10	0	1,895	0.00%
2020/04/06	0	0.00	71	12.19	12.10	-71	1,839	-3.86%
2020/03/31	69	11.20	0	0.00	11.20	69	1,756	3.93%
2020/03/30	2	10.80	0	0.00	11.00	2	1,745	0.11%
2020/03/23	1	9.93	0	0.00	9.81	1	1,737	0.06%
2020/03/13	1	11.40	1	11.40	11.85	0	1,578	0.00%
2020/02/27	1	13.40	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%
2020/02/18	3	13.80	0	0.00	13.85	3	1,396	0.21%
2020/02/12	1	13.70	0	0.00	13.75	1	1,385	0.07%
2020/02/11	1	13.30	0	0.00	13.40	1	1,378	0.07%
2020/02/07	0	0.00	2	13.55	13.50	-2	1,374	-0.15%
2020/02/06	1	13.60	2	13.50	13.65	-1	1,365	-0.07%
2020/02/05	3	13.25	0	0.00	13.30	3	1,375	0.22%
2020/02/04	1	13.60	0	0.00	13.60	1	1,348	0.07%
2020/02/03	2	13.65	0	0.00	13.50	2	1,325	0.15%
2020/01/31	1	14.80	1	14.65	14.70	0	1,244	0.00%
2020/01/30	0	0.00	8	15.15	14.85	-8	1,202	-0.67%
2020/01/20	2	15.85	0	0.00	15.85	2	1,188	0.17%
2020/01/17	4	15.85	0	0.00	15.85	4	1,180	0.34%
2020/01/16	5	15.80	0	0.00	15.90	5	1,181	0.42%
2020/01/08	0	0.00	0.6	16.30	16.35	-0.6	1,219	-0.05%
2019/12/27	0	0.00	20	16.85	16.80	-20	1,387	-1.44%
2019/12/19	2	16.65	0	0.00	16.95	2	1,452	0.14%
2019/12/12	0	0.00	4	16.55	16.50	-4	1,471	-0.27%
2019/12/11	0	0.00	2	16.45	16.40	-2	1,473	-0.14%
2019/12/10	0	0.00	2	16.55	16.35	-2	1,476	-0.14%
2019/12/05	0	0.00	6	16.00	15.90	-6	1,592	-0.38%
2019/11/29	0	0.00	24	16.00	16.00	-24	1,765	-1.36%
2019/11/26	0	0.00	2	16.00	15.90	-2	1,891	-0.11%
2019/11/13	3	15.68	0	0.00	15.65	3	1,948	0.15%
2019/11/11	2	15.85	0	0.00	15.90	2	1,962	0.10%
2019/11/07	2	16.25	0	0.00	16.15	2	1,963	0.10%
2019/11/05	0	0.00	6	16.20	16.35	-6	1,978	-0.30%
2019/11/04	21	16.17	0	0.00	16.20	21	1,991	1.05%
2019/10/28	11	16.52	0	0.00	16.50	11	2,022	0.54%
2019/10/16	2	17.05	3	17.25	17.40	-1	2,331	-0.04%
2019/10/15	3	17.93	0	0.00	17.40	3	2,307	0.13%
2019/10/02	2	16.35	2	16.50	16.45	0	2,104	0.00%
2019/09/09	0	0.00	4	17.35	17.30	-4	1,780	-0.22%
2019/09/06	2	17.05	0	0.00	17.00	2	1,733	0.12%
2019/09/05	2	17.25	4	17.53	17.30	-2	1,690	-0.12%
2019/09/04	2	17.15	0	0.00	17.30	2	1,639	0.12%
2019/09/03	2	17.30	3	17.47	17.25	-1	1,598	-0.06%
2019/09/02	10	17.00	12	17.14	17.10	-2	1,540	-0.13%
2019/08/29	10	16.40	13	16.65	16.50	-3	1,452	-0.21%
2019/08/22	0	0.00	1	16.10	16.10	-1	1,333	-0.07%
2019/08/20	0	0.00	12	16.00	16.10	-12	1,306	-0.92%
2019/08/15	12	15.25	0	0.00	15.35	12	1,224	0.98%
2019/08/14	2	15.48	0	0.00	15.40	2	1,197	0.17%
2019/08/08	1	15.60	0	0.00	15.65	1	1,279	0.08%
2019/07/26	2	17.10	0	0.00	17.10	2	1,265	0.16%
2019/07/25	2	17.55	0	0.00	17.40	2	1,256	0.16%
2019/07/24	0	0.00	1	18.05	17.75	-1	1,210	-0.08%
2019/07/23	0	0.00	2	17.75	17.95	-2	1,123	-0.18%
2019/07/22	0	0.00	1	17.95	17.70	-1	1,073	-0.09%
2019/07/18	2	17.40	3	17.45	17.30	-1	1,050	-0.10%
2019/07/09	0	0.00	1	16.80	16.70	-1	1,149	-0.09%
2019/07/05	0	0.00	1	16.85	16.80	-1	1,158	-0.09%
2019/07/01	0	0.00	1	16.25	16.15	-1	1,125	-0.09%
2019/06/24	1	16.00	0	0.00	15.95	1	1,128	0.09%
2019/06/14	1	15.40	0	0.00	15.40	1	1,123	0.09%
2019/05/23	0	0.00	2	15.50	15.40	-2	1,196	-0.17%
2019/05/16	0	0.00	2	15.60	15.65	-2	1,153	-0.17%
2019/05/15	3	15.67	0	0.00	15.70	3	1,103	0.27%
2019/05/14	2	16.40	0	0.00	16.35	2	1,038	0.19%
2019/05/10	0	0.00	48	16.45	16.50	-48	1,040	-4.61%
2019/05/09	8	16.95	2	16.80	16.85	6	1,036	0.58%
2019/05/08	42	17.09	0	0.00	17.05	42	1,034	4.06%
2019/05/07	0	0.00	3	17.30	17.20	-3	1,050	-0.29%
2019/05/03	2	17.40	1	17.65	17.35	1	1,025	0.10%
2019/05/02	1	17.40	40	17.40	17.40	-39	998	-3.91%
2019/04/25	0	0.00	2	17.60	17.45	-2	981	-0.20%
2019/04/19	0	0.00	3	17.35	17.05	-3	896	-0.33%
2019/04/18	44	17.04	2	17.05	17.10	42	835	5.03%
2019/04/09	0	0.00	1	15.95	16.00	-1	738	-0.14%
2019/04/02	0	0.00	5	15.70	15.70	-5	772	-0.65%
2019/03/22	2	15.88	0	0.00	15.85	2	880	0.23%
2019/03/18	0	0.00	1	15.95	15.95	-1	913	-0.11%
2019/03/15	0	0.00	1	16.00	15.85	-1	923	-0.11%
2019/03/08	1	15.65	0	0.00	15.70	1	1,003	0.10%
2019/03/07	0	0.00	1	15.90	15.75	-1	1,037	-0.10%
2019/03/04	1	15.75	0	0.00	15.85	1	1,117	0.09%
2019/02/22	0	0.00	1	15.65	15.60	-1	1,103	-0.09%
2019/02/21	0	0.00	2	15.60	15.65	-2	1,102	-0.18%
2019/02/19	1	15.55	0	0.00	15.55	1	1,100	0.09%
2019/02/15	0	0.00	2	15.45	15.40	-2	1,104	-0.18%
2019/02/12	1	15.10	0	0.00	15.25	1	1,133	0.09%
2019/01/30	1	15.25	0	0.00	15.25	1	1,120	0.09%
2019/01/28	1	15.35	0	0.00	15.35	1	1,101	0.09%
2019/01/21	5	15.55	2	15.55	15.65	3	1,283	0.23%
2019/01/18	1	15.50	0	0.00	15.50	1	1,323	0.08%
2019/01/14	0	0.00	7	15.75	15.60	-7	1,497	-0.47%
2019/01/10	0	0.00	2	16.00	15.95	-2	1,579	-0.13%
2019/01/09	7	16.00	0	0.00	16.05	7	1,650	0.42%
2019/01/04	3	15.57	3	15.82	16.00	0	2,178	0.00%
2019/01/02	0	0.00	1	15.80	15.85	-1	2,653	-0.04%
2018/12/28	0	0.00	2	15.93	15.95	-2	2,704	-0.07%
2018/12/27	1	15.70	1	15.85	15.70	0	2,717	0.00%
2018/12/26	1	15.65	0	0.00	15.55	1	2,722	0.04%
2018/12/25	1	15.50	2	15.45	15.50	-1	2,726	-0.04%
2018/12/24	1	15.85	0	0.00	15.90	1	2,706	0.04%
2018/12/22	0	0.00	2	16.10	16.10	-2	2,705	-0.07%
2018/12/21	2	15.90	20	16.23	15.90	-18	2,710	-0.66%
2018/12/20	0	0.00	2	16.30	16.30	-2	2,712	-0.07%
2018/12/18	15	16.34	10	16.40	16.35	5	2,742	0.18%
2018/12/17	20	16.40	2	16.65	16.70	18	2,725	0.66%
2018/12/14	1	16.30	14	16.46	16.25	-13	2,688	-0.48%
2018/12/12	7	16.45	2	16.50	16.45	5	2,693	0.19%
2018/12/11	10	16.40	0	0.00	16.40	10	2,695	0.37%
2018/12/10	2	16.45	7	16.51	16.30	-5	2,707	-0.18%
2018/12/07	5	16.50	1	16.35	16.55	4	2,711	0.15%
2018/12/06	0	0.00	9	16.15	16.10	-9	2,715	-0.33%
2018/12/04	2	16.20	20	16.22	16.25	-18	2,742	-0.66%
2018/11/30	1	16.10	0	0.00	16.00	1	2,737	0.04%
2018/11/29	1	15.75	23	15.90	15.80	-22	2,737	-0.80%
2018/11/28	1	15.95	0	0.00	15.95	1	2,731	0.04%
2018/11/27	11	15.87	1	15.80	15.90	10	2,715	0.37%
2018/11/19	0	0.00	1	15.55	15.55	-1	2,713	-0.04%
2018/11/16	0	0.00	1	15.30	15.30	-1	2,727	-0.04%
2018/11/13	2	14.90	0	0.00	15.00	2	2,743	0.07%
2018/11/05	0	0.00	12	15.39	15.40	-12	3,023	-0.40%
2018/11/01	10	15.25	30	15.68	15.40	-20	3,083	-0.65%
2018/10/31	16	15.50	0	0.00	15.95	16	3,169	0.50%
2018/10/30	27	15.03	0	0.00	15.05	27	3,224	0.84%
2018/10/29	1	15.10	0	0.00	14.95	1	3,252	0.03%
2018/10/26	33	15.09	5	14.80	15.05	28	3,331	0.84%
2018/10/23	1	17.10	2	17.08	17.05	-1	3,223	-0.03%
2018/10/22	0	0.00	1	17.75	17.55	-1	3,218	-0.03%
2018/10/19	1	17.35	1	17.35	17.45	0	3,235	0.00%
2018/10/18	0	0.00	2	17.58	17.70	-2	3,255	-0.06%
2018/10/17	0	0.00	5	17.21	17.30	-5	3,233	-0.15%
2018/10/16	8	17.31	28	17.49	17.15	-20	3,159	-0.63%
2018/10/15	46	18.32	16	17.93	18.05	30	3,026	0.99%
2018/10/12	3	17.95	2	17.83	17.65	1	2,807	0.04%
2018/10/11	2	16.80	25	17.44	18.00	-23	2,612	-0.88%
2018/10/09	20	16.99	24	17.05	17.60	-4	2,327	-0.17%
2018/10/08	0	0.00	3	15.95	16.30	-3	2,130	-0.14%
2018/10/05	2	15.23	1	15.25	15.30	1	2,080	0.05%
2018/10/04	1	15.55	0	0.00	15.60	1	2,071	0.05%
2018/10/01	0	0.00	1	15.85	15.80	-1	2,043	-0.05%
2018/09/28	1	15.55	0	0.00	15.65	1	2,039	0.05%
2018/09/27	1	15.50	0	0.00	15.65	1	2,036	0.05%
2018/09/26	1	15.40	0	0.00	15.40	1	2,022	0.05%
2018/09/25	0	0.00	1	15.75	15.75	-1	2,004	-0.05%
2018/09/21	0.1	15.40	0	0.00	15.30	0.1	1,979	0.01%
2018/09/19	1	15.20	0	0.00	15.30	1	2,032	0.05%
2018/09/14	1	15.15	0	0.00	15.15	1	2,034	0.05%
2018/09/13	0.1	15.35	0	0.00	15.35	0.1	2,027	0.00%
2018/09/12	2	15.10	0	0.00	15.10	2	2,020	0.10%
2018/09/10	2	15.25	2	15.75	15.50	0	1,990	0.00%
2018/09/05	6	15.72	0	0.00	15.65	6	1,928	0.31%
2018/09/04	2	16.05	0	0.00	16.00	2	1,898	0.11%
2018/08/27	3	16.48	0	0.00	16.45	3	1,861	0.16%
2018/08/24	2	16.55	1	16.50	16.60	1	1,858	0.05%
2018/08/23	6	16.61	7	16.69	16.80	-1	1,855	-0.05%
2018/08/17	0	0.00	1	16.20	16.20	-1	1,801	-0.06%
2018/08/16	5	16.05	1	16.20	16.10	4	1,790	0.22%
2018/08/15	9	16.36	0	0.00	16.35	9	1,733	0.52%
2018/08/14	6	16.60	0	0.00	16.70	6	1,644	0.36%
2018/08/13	1	17.00	2	16.60	16.55	-1	1,609	-0.06%
2018/08/09	0	0.00	1	18.05	18.05	-1	1,473	-0.07%
2018/08/08	1	17.85	2.4	17.89	18.20	-1.4	1,465	-0.09%
2018/08/07	2	18.33	2	18.05	18.00	0	1,414	0.00%
2018/08/03	0	0.00	1	17.30	17.30	-1	1,134	-0.09%
2018/08/02	0	0.00	4	16.84	17.00	-4	1,092	-0.37%
2018/07/30	0	0.00	10	15.95	15.80	-10	1,013	-0.99%
2018/07/27	4	15.99	0	0.00	15.95	4	964	0.41%
2018/07/26	2	16.28	0	0.00	16.35	2	927	0.22%
2018/07/24	1	16.10	1	15.65	16.40	0	835	0.00%
2018/07/16	0	0.00	1	15.35	15.30	-1	831	-0.12%
2018/06/28	2	15.35	0	0.00	15.20	2	928	0.22%
2018/06/26	1	15.85	0	0.00	16.00	1	842	0.12%
2018/06/22	2	16.20	0	0.00	16.20	2	843	0.24%
2018/06/21	3	16.52	0	0.00	16.45	3	835	0.36%
2018/06/11	1	17.00	0	0.00	16.95	1	866	0.12%
2018/06/07	0	0.00	2	17.15	17.15	-2	877	-0.23%
2018/05/16	20	17.25	0	0.00	17.10	20	971	2.06%
2018/04/25	0	17.45	0	0.00	17.40	0	1,042	0.00%
2018/04/16	2	17.85	0	0.00	17.80	2	1,125	0.18%
2018/04/09	1	17.75	0	0.00	17.75	1	1,162	0.09%
2018/03/21	2	18.28	0	0.00	18.30	2	1,130	0.18%
2018/03/19	0	0.00	4	18.40	18.40	-4	1,112	-0.36%
2018/03/16	0	0.00	1	18.40	18.35	-1	1,109	-0.09%
2018/03/15	9	18.44	5	18.60	18.55	4	1,099	0.36%
2018/03/13	4	18.30	0	0.00	18.30	4	1,099	0.36%
2018/03/09	0	0.00	2	18.60	18.60	-2	1,090	-0.18%
2018/03/07	1	18.45	0	0.00	18.35	1	1,194	0.08%
2018/03/02	1	18.95	0	0.00	18.95	1	1,195	0.08%
2018/03/01	1	19.00	0	0.00	19.25	1	1,188	0.08%
2018/02/27	2	19.43	2	19.40	19.45	0	1,165	0.00%
2018/02/26	1	19.55	0	0.00	19.55	1	1,164	0.09%
2018/02/22	0	0.00	2	19.65	19.55	-2	1,162	-0.17%
2018/02/09	0	0.00	4	18.53	18.70	-4	1,155	-0.35%
2018/02/06	0	0.00	1	18.60	18.55	-1	1,168	-0.09%
2018/02/05	0	0.00	2	20.00	20.05	-2	1,134	-0.18%
2018/02/02	1	20.30	0	0.00	20.25	1	1,143	0.09%
2018/02/01	0	0.00	2	20.65	20.40	-2	1,164	-0.17%
2018/01/30	2	20.15	0	0.00	20.10	2	1,177	0.17%
2018/01/25	2	20.30	1	20.60	20.40	1	1,178	0.08%
2018/01/22	0	0.00	3	20.60	20.20	-3	1,136	-0.26%
2018/01/19	0	0.00	4	20.50	20.45	-4	1,118	-0.36%
2018/01/18	0	0.00	2	20.45	20.50	-2	1,103	-0.18%
2018/01/15	0	0.00	1	20.75	20.55	-1	1,071	-0.09%
2018/01/12	0	0.00	2	20.95	20.85	-2	1,069	-0.19%
2018/01/10	2	21.08	0	0.00	21.05	2	1,050	0.19%
2018/01/05	0	0.00	1	21.55	21.30	-1	1,005	-0.10%
2018/01/04	2	21.13	0	0.00	21.10	2	981	0.20%
2018/01/02	0	0.00	1	21.45	21.65	-1	950	-0.11%