新興 (2605)-凱基-中山券商分點個股進出

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

新興

(2605)

可現股當沖

股價
25.65
漲跌
▲0.65
漲幅
+2.60%
成交量
3,003張
產業
上市航運類股
778人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新興 (2605)籌碼相關－凱基-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	1	25.20	0	0.00	25.00	1	8,315	0.01%
2024/12/13	1	25.70	0	0.00	25.60	1	8,262	0.01%
2024/12/12	1	26.05	17	26.00	25.90	-16	8,237	-0.19%
2024/12/11	2	26.30	0	0.00	26.05	2	8,220	0.02%
2024/12/10	5	26.60	0	0.00	26.60	5	8,177	0.06%
2024/12/09	20	27.10	6.1	26.94	27.00	13.9	8,153	0.17%
2024/12/06	0	0.00	1	26.45	26.55	-1	8,043	-0.01%
2024/12/04	5	26.40	0	0.00	26.30	5	8,026	0.06%
2024/12/03	5	26.40	10	26.58	26.70	-5	8,044	-0.06%
2024/12/02	6	26.36	5	26.55	26.25	1	8,007	0.01%
2024/11/28	5	26.35	0	0.00	26.20	5	8,010	0.06%
2024/11/27	7	26.56	2	26.73	26.45	5	7,956	0.06%
2024/11/26	0	0.00	3	27.50	27.30	-3	7,818	-0.04%
2024/11/25	1	27.40	1	27.70	27.40	0	7,815	0.00%
2024/11/22	2	27.90	6	28.03	27.70	-4	7,896	-0.05%
2024/11/21	18	28.27	2	28.55	28.20	16	7,825	0.20%
2024/11/20	15	28.23	33	28.35	28.10	-18	7,746	-0.23%
2024/11/19	2	28.58	5	28.65	28.65	-3	7,637	-0.04%
2024/11/18	13	28.38	5	28.65	28.20	8	7,517	0.11%
2024/11/15	1	28.85	66	28.67	28.60	-65	7,431	-0.87%
2024/11/14	8	28.34	25	28.11	27.90	-17	7,267	-0.23%
2024/11/13	15	28.31	24	28.22	28.25	-9	7,201	-0.12%
2024/11/12	57	28.43	13	27.94	28.05	44	7,056	0.62%
2024/11/11	10	27.58	7	27.49	27.35	3	6,785	0.04%
2024/11/08	10	27.30	0	0.00	26.85	10	6,719	0.15%
2024/11/06	0	0.00	16	26.79	27.00	-16	6,695	-0.24%
2024/11/01	15	26.75	1	26.65	26.65	14	6,779	0.21%
2024/10/30	3	26.30	1	26.10	26.05	2	6,762	0.03%
2024/10/24	5	26.53	0	0.00	26.50	5	6,729	0.07%
2024/10/23	0	0.00	1	27.15	26.75	-1	6,708	-0.01%
2024/10/17	1	27.15	0	0.00	27.05	1	6,749	0.01%
2024/10/15	19	26.88	0	0.00	26.75	19	6,748	0.28%
2024/10/09	19	27.39	10	27.20	27.35	9	6,758	0.13%
2024/10/08	5	28.15	0	0.00	28.05	5	6,754	0.07%
2024/10/04	8	28.69	49	28.65	28.80	-41	6,879	-0.60%
2024/10/01	14	29.89	22.2	29.76	29.60	-8.2	6,650	-0.12%
2024/09/30	66.2	30.66	17	30.42	29.90	49.2	6,457	0.76%
2024/09/27	44	29.66	35.2	29.93	30.15	8.8	5,422	0.16%
2024/09/26	6	27.42	10	27.64	27.45	-4	4,949	-0.08%
2024/09/25	27	27.34	41	27.36	27.45	-14	4,867	-0.29%
2024/09/24	34	26.53	4	26.45	26.75	30	4,826	0.62%
2024/09/20	1	25.85	1	25.95	25.60	0	4,922	0.00%
2024/09/18	1	25.95	0	0.00	25.60	1	5,021	0.02%
2024/09/16	1	25.55	0	0.00	25.50	1	5,118	0.02%
2024/09/12	2	25.30	0	0.00	25.25	2	5,270	0.04%
2024/09/11	4	25.30	0	0.00	25.30	4	5,317	0.08%
2024/09/10	20	25.63	0	0.00	25.20	20	5,378	0.37%
2024/09/06	6	25.65	0	0.00	25.65	6	5,789	0.10%
2024/09/04	2	25.65	0	0.00	25.60	2	6,964	0.03%
2024/09/03	5	27.30	0	0.00	26.75	5	7,106	0.07%
2024/08/30	1	27.65	3	28.05	27.80	-2	8,024	-0.02%
2024/08/26	1	27.60	0	0.00	27.50	1	9,945	0.01%
2024/08/16	0	0.00	5	27.20	26.90	-5	12,754	-0.04%
2024/08/15	0	0.00	15	27.02	27.00	-15	12,836	-0.12%
2024/08/13	5	26.15	0	0.00	26.35	5	13,272	0.04%
2024/08/12	0	0.00	0	26.30	26.30	0	13,623	0.00%
2024/08/09	0	0.00	2	25.93	25.80	-2	14,036	-0.01%
2024/08/08	15	25.83	0	0.00	25.45	15	15,265	0.10%
2024/08/07	3	26.28	0	0.00	26.25	3	16,411	0.02%
2024/08/06	0	0.00	1	24.80	24.90	-1	16,979	-0.01%
2024/08/05	1	24.90	11	24.60	24.60	-10	17,325	-0.06%
2024/08/02	2	27.20	0	0.00	26.80	2	18,579	0.01%
2024/08/01	0	0.00	1	27.05	27.50	-1	18,686	-0.01%
2024/07/30	0	0.00	1	26.40	26.50	-1	18,791	-0.01%
2024/07/29	1	25.95	15	25.81	25.80	-14	18,797	-0.07%
2024/07/26	1	26.15	0	0.00	26.40	1	18,869	0.01%
2024/07/23	1	26.45	1	26.50	26.65	0	19,144	0.00%
2024/07/17	2	27.00	0	0.00	26.90	2	19,396	0.01%
2024/07/15	0	0.00	1	27.00	27.10	-1	20,528	0.00%
2024/07/12	1	27.15	0	0.00	27.45	1	20,515	0.00%
2024/07/11	6	27.88	0	0.00	27.55	6	20,516	0.03%
2024/07/10	1	27.80	4	27.98	27.75	-3	20,585	-0.01%
2024/07/09	2.2	28.30	6	28.45	28.20	-3.8	20,648	-0.02%
2024/07/08	7	28.77	23	29.02	28.40	-16	20,804	-0.08%
2024/07/04	3	31.33	0	0.00	31.30	3	20,811	0.01%
2024/07/03	14	32.44	2	32.00	32.35	12	20,741	0.06%
2024/07/02	12	31.65	6	31.54	31.70	6	20,513	0.03%
2024/07/01	1	30.60	1	30.15	30.15	0	20,186	0.00%
2024/06/28	1	30.70	0	0.00	30.60	1	20,122	0.00%
2024/06/27	0	0.00	17	31.30	31.45	-17	19,994	-0.09%
2024/06/26	1	31.00	0.5	31.05	30.55	0.5	19,832	0.00%
2024/06/25	0	0.00	3	30.57	31.05	-3	19,794	-0.02%
2024/06/24	0	0.00	4.1	30.65	30.60	-4.1	19,737	-0.02%
2024/06/21	11	30.83	1	30.60	30.65	10	19,734	0.05%
2024/06/20	0	0.00	7	30.09	30.35	-7	19,652	-0.04%
2024/06/19	3	29.93	0	0.00	29.85	3	19,631	0.02%
2024/06/18	1	30.40	0.2	30.25	30.30	0.8	19,559	0.00%
2024/06/17	0	0.00	1	30.45	30.45	-1	19,561	-0.01%
2024/06/14	6	30.93	61	31.61	30.80	-55	19,588	-0.28%
2024/06/13	54.1	30.99	11	30.99	31.10	43.1	19,422	0.22%
2024/06/12	21	30.63	2	29.93	30.00	19	19,276	0.10%
2024/06/11	27	33.57	35.1	33.39	31.65	-8.1	18,932	-0.04%
2024/06/07	41	31.58	45	31.66	31.60	-4	18,165	-0.02%
2024/06/06	5	31.87	6	32.39	31.85	-1	18,010	-0.01%
2024/06/05	77	32.51	13.6	32.11	32.10	63.4	17,725	0.36%
2024/06/04	0	0.00	20.1	31.06	31.05	-20.1	17,295	-0.12%
2024/06/03	6	32.53	6.2	32.12	31.95	-0.2	17,224	0.00%
2024/05/31	16.2	33.62	10	33.79	32.70	6.2	17,018	0.04%
2024/05/30	44	34.09	129	32.94	33.15	-85	16,598	-0.51%	大賣/
2024/05/29	180.1	33.99	71.2	33.60	32.80	108.9	15,990	0.68%	大買/鉅額交易
2024/05/28	11	31.29	27.2	30.67	32.20	-16.2	14,362	-0.11%
2024/05/27	0.2	29.30	2	29.25	29.30	-1.8	14,079	-0.01%
2024/05/24	0	0.00	2	28.60	28.60	-2	13,993	-0.01%
2024/05/23	31	28.53	0	0.00	28.00	31	14,075	0.22%
2024/05/22	0	0.00	7	28.61	28.95	-7	14,147	-0.05%
2024/05/21	3	28.47	1	28.35	28.10	2	14,300	0.01%
2024/05/20	0	0.00	11	28.96	28.85	-11	14,832	-0.07%
2024/05/17	14	29.76	27	28.62	28.70	-13	14,935	-0.09%
2024/05/16	2	28.83	14	28.76	29.50	-12	14,772	-0.08%
2024/05/15	7	28.50	17	28.72	28.45	-10	14,505	-0.07%
2024/05/14	128	28.72	173	29.31	29.40	-45	14,149	-0.32%	大買/大賣/
2024/05/13	36	28.59	82.1	28.77	28.20	-46.1	12,900	-0.36%
2024/05/10	67	27.39	11	27.38	27.45	56	11,775	0.48%
2024/05/09	8	27.13	122	27.17	26.85	-114	11,194	-1.02%	大賣/鉅額交易
2024/05/08	107	27.87	99	28.28	26.60	8	10,816	0.07%	大買/
2024/05/07	0	0.00	45	26.06	26.15	-45	9,512	-0.47%
2024/05/06	47	25.56	40	26.28	25.40	7	9,398	0.07%
2024/05/03	40	25.75	41	26.20	25.95	-1	9,329	-0.01%
2024/05/02	1	25.75	0	0.00	25.70	1	9,303	0.01%
2024/04/30	7	25.90	0	0.00	26.00	7	9,313	0.08%
2024/04/29	46	26.82	44	27.32	26.55	2	9,260	0.02%
2024/04/26	79	26.45	52	26.80	26.60	27	9,017	0.30%
2024/04/25	0	0.00	1	26.20	25.70	-1	8,833	-0.01%
2024/04/23	1	25.95	0	0.00	25.90	1	8,843	0.01%
2024/04/22	84	26.49	24	26.22	26.00	60	8,812	0.68%
2024/04/19	6	26.38	17.2	26.52	26.60	-11.2	8,358	-0.13%
2024/04/18	1	25.10	0	0.00	25.15	1	7,740	0.01%
2024/04/17	0	0.00	1	25.40	25.30	-1	7,806	-0.01%
2024/04/16	4	25.45	0	0.00	25.25	4	7,912	0.05%
2024/04/15	3	26.62	5	26.44	26.40	-2	8,024	-0.02%
2024/04/12	13	25.98	13	26.53	26.35	0	8,064	0.00%
2024/04/11	18.5	25.94	13	26.12	26.10	5.5	8,264	0.07%
2024/04/10	20	25.05	0	0.00	24.95	20	8,698	0.23%
2024/04/09	20	24.60	4	24.79	24.95	16	8,859	0.18%
2024/04/08	1	23.75	0	0.00	24.10	1	8,969	0.01%
2024/04/01	0	0.00	1	24.20	24.30	-1	9,175	-0.01%
2024/03/29	1	24.05	16	24.05	24.05	-15	9,291	-0.16%
2024/03/28	1	24.35	0	0.00	24.30	1	9,545	0.01%
2024/03/26	5	24.24	0	0.00	24.40	5	9,921	0.05%
2024/03/25	0	0.00	0.3	25.00	25.15	-0.3	10,016	0.00%
2024/03/22	1	24.70	4	24.99	25.10	-3	10,281	-0.03%
2024/03/21	2.2	25.00	0	0.00	24.95	2.2	10,763	0.02%
2024/03/20	1	25.25	1	25.25	25.10	0	10,917	0.00%
2024/03/19	1	25.70	2	25.55	25.70	-1	11,173	-0.01%
2024/03/18	4	24.68	55	24.50	24.70	-51	11,585	-0.44%
2024/03/15	2.1	24.62	4	24.56	24.55	-2	12,038	-0.02%
2024/03/14	0	0.00	1	25.10	25.15	-1	12,882	-0.01%
2024/03/13	10	25.38	0	0.00	25.35	10	14,522	0.07%
2024/03/12	14	26.03	0	0.00	25.95	14	15,324	0.09%
2024/03/11	21	26.45	6	26.33	26.35	15	17,041	0.09%
2024/03/08	0	0.00	2	25.53	25.35	-2	19,216	-0.01%
2024/03/07	6	25.98	43.5	26.01	25.50	-37.5	19,921	-0.19%
2024/03/06	43.2	26.51	12	26.68	26.35	31.2	20,398	0.15%
2024/03/05	12.4	27.45	10.6	27.56	27.15	1.8	20,507	0.01%
2024/03/04	3	26.88	1	26.85	27.00	2	20,436	0.01%
2024/03/01	2	27.30	15	27.20	27.20	-13	20,874	-0.06%
2024/02/29	17	27.64	1.1	28.14	27.65	15.9	21,012	0.08%
2024/02/26	1	27.65	0	0.00	27.40	1	20,529	0.00%
2024/02/23	1	27.00	8.9	27.36	27.25	-7.9	20,350	-0.04%
2024/02/22	21	27.00	5	27.85	27.10	16	20,186	0.08%
2024/02/21	16	28.04	23	28.05	27.50	-7	19,912	-0.04%
2024/02/20	2	26.35	4.4	26.70	26.60	-2.4	19,353	-0.01%
2024/02/19	3	25.20	3	25.83	25.80	0	19,125	0.00%
2024/02/16	2	24.55	1	24.50	24.65	1	18,996	0.01%
2024/02/15	0	0.00	16	23.77	24.05	-16	18,938	-0.08%
2024/02/05	0	0.00	5	22.60	22.65	-5	18,889	-0.03%
2024/02/02	5	22.97	0	0.00	22.85	5	18,942	0.03%
2024/02/01	0	0.00	8	23.40	23.45	-8	18,981	-0.04%
2024/01/31	3	23.00	1	22.85	22.90	2	18,979	0.01%
2024/01/30	6	23.53	1	23.35	23.35	5	18,961	0.03%
2024/01/29	1	23.55	0	0.00	23.70	1	18,970	0.01%
2024/01/25	12	23.52	0	0.00	23.40	12	18,982	0.06%
2024/01/23	1	23.60	0	0.00	23.50	1	19,036	0.01%
2024/01/18	0	0.00	2	23.80	23.60	-2	19,136	-0.01%
2024/01/17	0	0.00	15	23.40	23.40	-15	19,114	-0.08%
2024/01/16	0	0.00	1	23.75	23.80	-1	19,150	-0.01%
2024/01/11	1	24.70	0	0.00	24.55	1	19,744	0.01%
2024/01/10	1	24.90	3	25.10	24.70	-2	19,772	-0.01%
2024/01/09	4	25.85	3	25.72	25.80	1	19,675	0.01%
2024/01/08	6	26.71	2	27.00	26.95	4	19,526	0.02%
2024/01/05	19	27.02	2	27.35	27.60	17	19,410	0.09%
2024/01/04	31	27.00	54	27.22	27.30	-23	19,050	-0.12%
2024/01/03	0	0.00	5	25.92	26.20	-5	18,525	-0.03%
2024/01/02	17	25.80	2	25.90	25.60	15	18,647	0.08%
2023/12/29	0	0.00	3	25.35	25.35	-3	18,537	-0.02%
2023/12/28	1	25.30	6	25.20	25.20	-5	18,565	-0.03%
2023/12/27	3	25.73	0	0.00	25.60	3	18,584	0.02%
2023/12/26	0	0.00	3	25.80	25.80	-3	18,640	-0.02%
2023/12/25	7.5	25.41	7	25.57	25.55	0.5	18,655	0.00%
2023/12/22	46	26.92	54	26.80	26.70	-8	18,759	-0.04%
2023/12/21	8	27.25	5	26.90	27.05	3	18,665	0.02%
2023/12/20	0	0.00	30	26.88	26.80	-30	18,503	-0.16%
2023/12/19	6	27.09	201	26.56	26.85	-195	18,498	-1.05%	大賣/鉅額交易
2023/12/18	334	27.94	111	27.41	27.55	223	18,534	1.20%	大買/大賣/鉅額交易
2023/12/15	2	27.60	202	27.35	27.20	-200	18,789	-1.06%	大賣/鉅額交易
2023/12/14	30	27.27	31	27.51	27.30	-1	18,972	-0.01%
2023/12/13	36	28.20	3	28.60	27.75	33	19,259	0.17%
2023/12/12	46	28.01	28.2	28.26	27.90	17.8	19,542	0.09%
2023/12/11	52.4	28.41	20	28.20	27.90	32.4	19,459	0.17%
2023/12/08	98	28.54	28.2	28.52	29.30	69.8	18,535	0.38%
2023/12/07	75	27.82	35	27.93	28.10	40	16,888	0.24%
2023/12/06	44.5	28.49	28	28.61	28.50	16.5	16,039	0.10%
2023/12/05	268.2	28.14	171.8	28.14	28.80	96.4	14,345	0.67%	大買/大賣/
2023/12/04	38	25.06	20	25.74	26.20	18	12,101	0.15%
2023/12/01	5	23.57	50	23.31	23.85	-45	11,401	-0.39%
2023/11/30	3	22.65	5	22.87	22.60	-2	10,862	-0.02%
2023/11/29	9	22.16	3	22.28	22.30	6	10,612	0.06%
2023/11/28	35	22.92	15	22.30	22.30	20	10,412	0.19%
2023/11/27	13	21.51	16	21.99	21.30	-3	9,810	-0.03%
2023/11/24	1	20.65	54.1	20.42	20.65	-53.1	9,572	-0.55%
2023/11/20	5	20.68	0	0.00	20.45	5	9,698	0.05%
2023/11/14	1	20.15	0	0.00	20.15	1	10,833	0.01%
2023/11/10	1	20.15	0	0.00	20.25	1	10,784	0.01%
2023/11/09	3	20.85	0	0.00	20.55	3	10,716	0.03%
2023/11/08	7	21.38	0	0.00	21.25	7	10,699	0.07%
2023/11/07	2	21.50	10	21.40	21.40	-8	10,703	-0.07%
2023/11/06	3	21.70	1	21.70	21.70	2	10,692	0.02%
2023/11/03	0	0.00	1	21.80	21.70	-1	10,676	-0.01%
2023/10/31	9	21.76	0	0.00	21.60	9	10,527	0.09%
2023/10/30	1	22.40	0	0.00	22.30	1	10,489	0.01%
2023/10/27	4	22.00	2	22.20	22.20	2	10,461	0.02%
2023/10/26	1	22.30	0	0.00	22.25	1	10,411	0.01%
2023/10/23	4	22.95	0	0.00	22.70	4	10,314	0.04%
2023/10/20	5	23.49	2	23.85	23.90	3	10,141	0.03%
2023/10/19	7	23.48	34	24.29	24.45	-27	9,938	-0.27%
2023/10/18	2	23.30	1	23.25	22.75	1	9,503	0.01%
2023/10/17	8	22.78	0	0.00	22.60	8	9,367	0.09%
2023/10/13	2	24.15	2	24.08	23.75	0	9,248	0.00%
2023/10/11	2	23.80	1	23.75	23.85	1	9,077	0.01%
2023/10/06	5	24.13	13	24.18	24.30	-8	8,907	-0.09%
2023/10/05	1	23.60	1	23.05	23.10	0	8,616	0.00%
2023/10/04	1	22.80	2	23.05	22.90	-1	8,536	-0.01%
2023/10/03	0	0.00	4	22.95	22.90	-4	8,479	-0.05%
2023/10/02	5	22.97	0	0.00	22.55	5	8,403	0.06%
2023/09/28	3	23.88	22	24.23	23.75	-19	8,239	-0.23%
2023/09/27	44	24.07	4	24.19	23.60	40	8,122	0.49%
2023/09/26	7	23.64	18	23.46	23.30	-11	7,747	-0.14%
2023/09/25	5	23.00	5	23.32	23.70	0	7,734	0.00%
2023/09/22	11	22.85	24	22.79	22.90	-13	7,662	-0.17%
2023/09/21	32	23.81	85	23.46	23.30	-53	7,516	-0.71%
2023/09/20	45	24.43	19	24.74	23.85	26	7,195	0.36%
2023/09/19	13	24.35	6	23.99	23.85	7	6,443	0.11%
2023/09/18	21	23.92	17	23.97	23.70	4	6,102	0.07%
2023/09/15	49	23.44	81	23.95	24.30	-32	5,512	-0.58%
2023/09/14	30.1	21.97	34	21.80	22.10	-4	4,726	-0.08%
2023/09/13	6	20.72	0	0.00	20.75	6	4,352	0.14%
2023/09/12	1	20.80	0	0.00	20.80	1	4,367	0.02%
2023/09/11	4	20.58	0	0.00	20.40	4	4,361	0.09%
2023/09/08	2	21.05	8	21.26	20.85	-6	4,365	-0.14%
2023/09/07	11	20.90	9	20.78	20.50	2	4,285	0.05%
2023/09/06	20	21.07	6	21.16	20.95	14	4,247	0.33%
2023/09/04	35	20.30	1	20.25	20.30	34	4,141	0.82%
2023/08/29	20	20.05	1	20.00	20.00	19	4,128	0.46%
2023/08/24	3	20.35	0	0.00	20.10	3	4,108	0.07%
2023/08/23	1	21.95	0	0.00	21.25	1	4,004	0.02%
2023/08/22	2	20.35	6	20.72	21.15	-4	3,712	-0.11%
2023/08/21	5	20.05	2	19.85	19.85	3	3,431	0.09%
2023/08/18	14	20.15	18	20.65	20.95	-4	2,996	-0.13%
2023/08/17	1	19.00	0	0.00	19.05	1	2,698	0.04%
2023/08/14	5	18.20	0	0.00	18.15	5	2,692	0.19%
2023/08/07	1	18.95	0	0.00	18.95	1	2,711	0.04%
2023/08/02	2	19.13	2	19.25	19.10	0	2,817	0.00%
2023/07/31	2	18.80	5	19.00	18.80	-3	2,774	-0.11%
2023/07/28	36	19.65	5	19.35	19.30	31	2,744	1.13%
2023/07/25	0	18.50	0	0.00	18.35	0	2,664	0.00%
2023/07/24	2	18.40	5	18.55	18.35	-3	2,678	-0.11%
2023/07/19	4	18.75	5	18.90	18.75	-1	2,738	-0.04%
2023/07/14	1	19.00	0	0.00	19.00	1	2,789	0.04%
2023/07/13	10	18.92	3	19.10	18.70	7	2,823	0.25%
2023/07/12	2	19.05	0	0.00	19.05	2	2,822	0.07%
2023/07/11	2	19.50	0	0.00	19.40	2	2,822	0.07%
2023/07/07	0	19.95	1	19.75	19.80	-1	2,903	-0.03%
2023/07/04	1	20.60	0	0.00	20.60	1	3,031	0.03%
2023/07/03	1	21.10	0	0.00	20.80	1	3,184	0.03%
2023/06/30	0	0.00	0	20.35	20.10	0	3,158	0.00%
2023/06/26	0	0.00	1	21.40	21.25	-1	3,363	-0.03%
2023/06/21	0	0.00	1	20.95	20.90	-1	3,397	-0.03%
2023/06/20	2	21.20	0	0.00	21.15	2	3,528	0.06%
2023/06/14	1	21.90	0	0.00	21.60	1	3,950	0.03%
2023/06/06	3	21.00	0	0.00	21.20	3	4,833	0.06%
2023/06/02	0	0.00	20	20.53	20.40	-20	5,132	-0.39%
2023/05/31	1	20.85	0	0.00	20.80	1	5,852	0.02%
2023/05/30	1	21.10	0	0.00	21.05	1	6,669	0.01%
2023/05/29	1	21.45	0	0.00	21.45	1	7,857	0.01%
2023/05/26	1	21.70	10	21.59	21.40	-9	8,511	-0.11%
2023/05/25	1	22.00	0	0.00	22.00	1	8,858	0.01%
2023/05/22	0	0.00	2.3	22.48	22.50	-2.3	8,899	-0.03%
2023/05/19	1	22.10	3.7	22.14	22.10	-2.7	8,903	-0.03%
2023/05/15	0	0.00	1	21.90	21.90	-1	8,918	-0.01%
2023/05/11	1	22.15	2	22.25	22.05	-1	8,900	-0.01%
2023/05/10	59	22.52	1	22.55	22.45	58	8,826	0.66%
2023/05/08	0	0.00	1	21.55	21.50	-1	8,704	-0.01%
2023/04/26	0	0.00	0	22.25	22.25	0	8,721	0.00%
2023/04/25	3	22.67	0	0.00	22.40	3	8,694	0.03%
2023/04/21	2	23.50	10	23.65	23.25	-8	8,662	-0.09%
2023/04/20	2	24.20	1	23.90	23.80	1	8,623	0.01%
2023/04/19	1	24.15	0	0.00	24.15	1	8,602	0.01%
2023/04/18	3	24.85	0	0.00	24.50	3	8,575	0.03%
2023/04/17	0	0.00	11	25.25	25.25	-11	8,545	-0.13%
2023/04/13	0	0.00	1	25.20	25.10	-1	8,531	-0.01%
2023/04/12	1	25.25	2	25.05	25.30	-1	8,487	-0.01%
2023/04/10	0	25.60	16	25.64	25.60	-16	8,468	-0.19%
2023/04/07	1	25.75	0	0.00	25.70	1	8,480	0.01%
2023/04/06	0	25.15	16	25.50	25.50	-16	8,432	-0.19%
2023/03/31	11	24.75	1	24.85	24.75	10	8,349	0.12%
2023/03/30	2	24.55	0	0.00	24.45	2	8,645	0.02%
2023/03/29	1	24.20	0	0.00	24.45	1	8,700	0.01%
2023/03/28	1	24.80	4	24.90	24.35	-3	8,788	-0.03%
2023/03/27	11	24.56	5	24.43	24.90	6	8,738	0.07%
2023/03/23	8	24.02	0	0.00	23.75	8	8,719	0.09%
2023/03/22	9	25.61	5	25.97	24.85	4	8,581	0.05%
2023/03/20	0	0.00	1	25.00	24.45	-1	8,336	-0.01%
2023/03/17	4.1	25.02	0	0.00	24.65	4.1	8,284	0.05%
2023/03/16	6	25.82	19	25.41	25.10	-13	8,185	-0.16%
2023/03/15	6	25.84	10	26.33	25.90	-4	7,998	-0.05%
2023/03/14	0	0.00	10	25.05	25.00	-10	7,709	-0.13%
2023/03/13	1	24.50	0	0.00	24.60	1	7,587	0.01%
2023/03/10	14	25.63	4	25.28	25.00	10	7,522	0.13%
2023/03/09	5	25.67	2	25.65	25.50	3	7,367	0.04%
2023/03/08	2	25.75	1	26.05	25.65	1	7,310	0.01%
2023/03/07	1.1	26.50	1	26.55	26.45	0.1	7,152	0.00%
2023/03/06	8	26.44	6	26.66	26.85	2	7,073	0.03%
2023/03/03	37	26.46	10	26.49	27.00	27	6,800	0.40%
2023/03/02	33	26.24	16	26.62	26.10	17	6,399	0.27%
2023/03/01	51	26.60	42	25.93	25.40	9	5,622	0.16%
2023/02/24	8	25.00	22	25.43	25.70	-14	4,432	-0.32%
2023/02/23	5	22.73	57	23.15	23.40	-52	3,756	-1.38%
2023/02/21	0	0.00	7	21.10	21.25	-7	3,384	-0.21%
2023/02/20	1	21.00	0	0.00	21.00	1	3,461	0.03%
2023/02/17	0	0.00	2	20.78	20.75	-2	3,466	-0.06%
2023/02/16	0	0.00	22	20.82	20.80	-22	3,472	-0.63%
2023/02/15	3	20.40	0	0.00	20.30	3	3,495	0.09%
2023/02/14	0	0.00	1	20.40	20.45	-1	3,519	-0.03%
2023/02/10	5	19.90	0	0.00	19.85	5	3,590	0.14%
2023/02/09	0	0.00	17	20.50	20.30	-17	3,628	-0.47%
2023/02/08	0	0.00	0.4	20.30	20.30	-0.4	3,651	-0.01%
2023/02/06	10	20.20	0	0.00	20.25	10	3,680	0.27%
2023/02/02	5	20.40	15	20.30	20.35	-10	3,683	-0.27%
2023/02/01	11	20.17	0	0.00	20.40	11	3,684	0.30%
2023/01/17	0	0.00	2	19.25	19.20	-2	3,629	-0.06%
2023/01/13	0	0.00	15	19.35	19.35	-15	3,647	-0.41%
2023/01/05	2	19.13	1	19.00	19.00	1	3,739	0.03%
2022/12/29	5	20.10	0.5	20.15	20.15	4.5	3,720	0.12%
2022/12/27	31	20.87	16	20.97	20.65	15	3,757	0.40%
2022/12/26	4	20.10	4	20.00	20.30	0	3,714	0.00%
2022/12/23	2	20.73	1	21.05	20.65	1	3,703	0.03%
2022/12/22	4	21.51	4	21.41	21.40	0	3,650	0.00%
2022/12/21	16	20.47	16	20.85	20.45	0	3,385	0.00%
2022/12/20	15	20.97	12	20.37	20.10	3	3,388	0.09%
2022/12/19	5	20.41	1	20.00	20.05	4	3,370	0.12%
2022/12/16	10	20.90	1	20.80	20.65	9	3,428	0.26%
2022/12/15	1	20.50	7	20.34	20.45	-6	3,384	-0.18%
2022/12/14	1	19.75	1	19.95	19.95	0	3,491	0.00%
2022/12/12	0	0.00	30	19.75	19.65	-30	3,499	-0.86%
2022/12/06	2	19.55	2	19.28	19.15	0	3,731	0.00%
2022/12/02	0	0.00	33	20.25	19.75	-33	3,727	-0.89%
2022/12/01	1	20.40	120	20.20	20.20	-119	3,716	-3.20%	大賣/鉅額交易
2022/11/30	3	19.98	4	20.18	20.10	-1	3,679	-0.03%
2022/11/29	4	19.59	3	19.77	20.10	1	3,683	0.03%
2022/11/28	10	19.73	4	19.39	19.45	6	3,679	0.16%
2022/11/25	18	20.03	2	19.95	19.95	16	3,683	0.43%
2022/11/23	1	19.10	1	19.25	19.25	0	3,630	0.00%
2022/11/17	0	0.00	2	19.05	19.00	-2	3,692	-0.05%
2022/11/16	34	19.63	3	19.13	19.05	31	3,815	0.81%
2022/11/15	1.1	19.05	0	0.00	19.00	1.1	3,824	0.03%
2022/11/14	1	19.20	1	19.15	19.15	0	4,233	0.00%
2022/11/11	0	0.00	1	18.90	18.75	-1	4,545	-0.02%
2022/11/10	0	0.00	1	18.70	18.65	-1	4,525	-0.02%
2022/11/09	2	18.58	4	18.34	18.35	-2	4,511	-0.04%
2022/11/08	1	19.10	0	0.00	18.70	1	4,494	0.02%
2022/11/04	40	17.65	1	17.65	17.70	39	4,449	0.88%
2022/11/02	0	0.00	1	17.60	17.60	-1	4,418	-0.02%
2022/11/01	1	17.45	0	0.00	17.50	1	4,426	0.02%
2022/10/28	1	18.45	0	0.00	17.90	1	4,494	0.02%
2022/10/25	4	18.45	4.3	18.37	18.30	-0.3	4,579	-0.01%
2022/10/24	0	0.00	4	18.35	18.30	-4	4,594	-0.09%
2022/10/19	1	18.70	1	18.45	18.35	0	4,747	0.00%
2022/10/11	0.8	19.25	0	0.00	19.30	0.8	5,650	0.01%
2022/10/07	0	0.00	1	20.10	19.90	-1	5,645	-0.02%
2022/10/06	1.6	19.83	1	19.90	19.85	0.6	5,659	0.01%
2022/10/05	100	19.96	100	19.70	19.55	0	5,671	0.00%
2022/10/04	103	19.29	3	19.10	19.25	100	5,670	1.76%	大買/
2022/09/30	2	18.00	1	18.00	18.20	1	5,638	0.02%
2022/09/26	2.3	19.96	8	20.12	19.85	-5.7	5,552	-0.10%
2022/09/23	7	21.94	8	21.39	21.30	-1	5,520	-0.02%
2022/09/22	1	21.75	2	21.20	21.20	-1	5,439	-0.02%
2022/09/21	11	21.67	6	21.77	21.40	5	5,394	0.09%
2022/09/20	10	21.30	5	20.90	20.90	5	5,261	0.10%
2022/09/19	10	21.70	10	20.70	20.65	0	5,321	0.00%
2022/09/16	1	21.90	2	21.68	21.85	-1	5,335	-0.02%
2022/09/15	30.1	21.64	35	21.77	21.75	-5	5,368	-0.09%
2022/09/14	22	20.65	16	20.74	20.75	6	5,276	0.11%
2022/09/12	1.3	20.77	0	0.00	20.50	1.3	5,378	0.02%
2022/09/08	0.3	20.20	0	0.00	20.15	0.3	5,403	0.01%
2022/09/07	0	0.00	2	19.85	19.85	-2	5,483	-0.04%
2022/09/06	0	0.00	1	20.35	20.10	-1	5,500	-0.02%
2022/09/05	1	20.30	0	0.00	20.10	1	5,528	0.02%
2022/09/02	0	0.00	50	20.40	20.20	-50	5,542	-0.90%
2022/09/01	0	0.00	1	20.75	20.75	-1	5,521	-0.02%
2022/08/29	1	21.55	0	0.00	21.55	1	5,509	0.02%
2022/08/24	3	23.50	2	23.20	23.15	1	5,448	0.02%
2022/08/23	7	24.57	5	24.15	23.70	2	5,430	0.04%
2022/08/22	1	23.30	0	0.00	23.95	1	5,325	0.02%
2022/08/19	22	24.61	2	24.30	24.20	20	5,266	0.38%
2022/08/18	0	0.00	6	24.66	24.75	-6	4,912	-0.12%
2022/08/17	0	0.00	1.7	22.78	22.50	-1.7	4,621	-0.04%
2022/08/16	1	22.60	1	22.45	22.65	0	4,660	0.00%
2022/08/15	3	22.33	3	22.38	22.45	0	4,882	0.00%
2022/08/12	0	0.00	2	22.60	22.50	-2	4,995	-0.04%
2022/08/11	2	22.75	6.5	22.89	22.40	-4.5	5,046	-0.09%
2022/08/09	1	22.85	3	23.00	23.05	-2	5,114	-0.04%
2022/08/08	1	22.65	1	22.80	22.95	0	5,174	0.00%
2022/08/05	6	23.09	0	0.00	23.05	6	5,268	0.11%
2022/08/04	0	0.00	2.3	22.17	22.60	-2.3	5,434	-0.04%
2022/08/02	2	23.55	3	23.47	23.60	-1	5,814	-0.02%
2022/07/29	2	23.85	0	0.00	23.70	2	6,043	0.03%
2022/07/28	1	23.45	5	23.35	23.50	-4	6,318	-0.06%
2022/07/27	0	0.00	1	23.65	23.70	-1	6,772	-0.01%
2022/07/26	3	24.00	31	24.34	23.60	-28	6,987	-0.40%
2022/07/25	13	24.62	40	24.40	24.50	-27	7,305	-0.37%
2022/07/22	16	25.58	18	25.32	25.50	-2	7,465	-0.03%
2022/07/21	13	24.83	38	24.84	24.85	-25	7,566	-0.33%
2022/07/20	6	22.53	5	22.52	22.60	1	7,556	0.01%
2022/07/19	44	21.60	0	0.00	21.50	44	7,949	0.55%
2022/07/15	0	0.00	2	20.30	20.35	-2	10,526	-0.02%
2022/07/13	0	0.00	1	20.70	20.55	-1	11,638	-0.01%
2022/07/12	0	0.00	1	19.85	19.75	-1	11,648	-0.01%
2022/07/11	0	0.00	1	21.00	21.20	-1	11,721	-0.01%
2022/07/06	1	20.40	0	0.00	20.15	1	11,747	0.01%
2022/07/05	0	0.00	1	20.30	20.45	-1	11,756	-0.01%
2022/07/01	2	20.05	7	20.48	19.20	-5	11,731	-0.04%
2022/06/30	0.2	20.45	0	0.00	20.40	0.2	11,679	0.00%
2022/06/28	0	0.00	3	21.57	21.85	-3	11,632	-0.03%
2022/06/27	4	21.96	1	21.90	21.90	3	11,618	0.03%
2022/06/24	0	0.00	5	20.70	20.80	-5	11,560	-0.04%
2022/06/23	5	20.15	5	20.75	20.25	0	11,530	0.00%
2022/06/22	4	20.85	35.1	20.88	20.80	-31.1	11,492	-0.27%
2022/06/21	1	21.65	1.1	21.41	21.55	-0.1	11,420	0.00%
2022/06/20	5	21.59	6.1	21.42	20.85	-1.1	11,394	-0.01%
2022/06/17	0	0.00	5	22.80	22.60	-5	11,316	-0.04%
2022/06/16	6	23.73	1	23.15	22.95	5	11,333	0.04%
2022/06/14	0	0.00	16	24.60	24.40	-16	11,358	-0.14%
2022/06/13	8	24.64	10	24.60	24.50	-2	11,431	-0.02%
2022/06/10	5	25.67	0	0.00	25.70	5	11,566	0.04%
2022/06/09	0	0.00	12	25.94	26.00	-12	11,788	-0.10%
2022/06/08	1	26.55	1	26.65	26.55	0	12,167	0.00%
2022/06/07	0	0.00	10	26.55	26.55	-10	12,938	-0.08%
2022/06/06	0	0.00	3	27.35	26.95	-3	13,067	-0.02%
2022/06/01	1	27.30	1	27.25	27.25	0	13,321	0.00%
2022/05/30	3	26.80	0	0.00	27.10	3	13,493	0.02%
2022/05/27	0	0.00	1	26.90	26.85	-1	13,520	-0.01%
2022/05/26	2	27.28	3	27.13	27.00	-1	13,610	-0.01%
2022/05/25	1	27.00	3	26.85	26.95	-2	13,824	-0.01%
2022/05/24	0	0.00	1	27.15	27.10	-1	13,941	-0.01%
2022/05/23	21	27.38	19	27.29	26.85	2	14,091	0.01%
2022/05/20	6	26.27	3.2	26.76	26.05	2.8	13,981	0.02%
2022/05/19	5	25.82	6	25.93	26.15	-1	14,115	-0.01%
2022/05/18	2.1	26.74	2	26.50	26.50	0.1	14,198	0.00%
2022/05/17	0	0.00	1	26.45	26.10	-1	14,197	-0.01%
2022/05/16	5	26.30	3	26.50	26.70	2	14,172	0.01%
2022/05/13	4	26.80	66.1	27.00	26.65	-62.1	14,126	-0.44%
2022/05/12	10	27.22	10	27.42	26.50	0	14,044	0.00%
2022/05/11	22	28.52	18	27.86	27.90	4	13,901	0.03%
2022/05/10	14.1	29.47	65	29.20	29.25	-50.9	13,714	-0.37%
2022/05/09	12	29.60	25	29.83	29.20	-13	13,542	-0.10%
2022/05/06	4	30.10	6	30.22	30.15	-2	13,483	-0.01%
2022/05/05	11	30.12	5	30.17	30.40	6	13,386	0.04%
2022/05/04	58	30.57	56	30.85	30.20	2	13,143	0.02%
2022/05/03	8	29.04	13	29.41	29.50	-5	12,726	-0.04%
2022/04/29	25	29.42	28	30.02	30.05	-3	12,531	-0.02%
2022/04/28	17	28.34	3	28.20	28.25	14	12,190	0.12%
2022/04/27	25	28.82	4	28.51	28.75	21	11,951	0.18%
2022/04/26	18	29.43	5	30.70	28.40	13	11,537	0.11%
2022/04/25	35	31.13	2	32.25	30.50	33	11,187	0.29%
2022/04/22	88.1	32.36	67	32.80	33.00	21.1	10,690	0.20%
2022/04/21	10	30.65	43	31.44	31.95	-33	9,153	-0.36%
2022/04/20	120.1	29.30	14	30.23	29.20	106.1	8,103	1.31%	大買/鉅額交易
2022/04/19	2	27.93	2	27.90	28.15	0	7,118	0.00%
2022/04/18	0	0.00	2	27.30	27.30	-2	7,038	-0.03%
2022/04/15	28	28.16	5	28.07	27.75	23	7,025	0.33%
2022/04/14	0	0.00	0.2	27.10	27.30	-0.2	6,965	0.00%
2022/04/13	2	26.68	6.5	26.89	27.05	-4.5	6,963	-0.06%
2022/04/12	3	25.90	0	0.00	25.90	3	6,961	0.04%
2022/04/11	0	0.00	1	27.30	26.50	-1	6,973	-0.01%
2022/04/08	0	0.00	1	26.95	26.90	-1	6,999	-0.01%
2022/04/07	3	26.60	0	0.00	26.50	3	7,039	0.04%
2022/04/06	1	27.30	0	0.00	27.30	1	7,050	0.01%
2022/03/29	0	0.00	1	27.90	27.90	-1	7,322	-0.01%
2022/03/28	1	27.60	0	0.00	27.95	1	7,446	0.01%
2022/03/25	0	0.00	1	27.85	27.85	-1	7,742	-0.01%
2022/03/24	0	0.00	0.3	28.55	28.55	-0.3	7,738	0.00%
2022/03/23	1	29.00	14	28.87	28.75	-13	7,841	-0.17%
2022/03/22	0	0.00	3	28.60	28.60	-3	7,898	-0.04%
2022/03/21	0	0.00	14	28.99	28.95	-14	8,006	-0.17%
2022/03/18	3	28.12	23	28.77	28.85	-20	8,035	-0.25%
2022/03/17	3	27.90	55	27.80	28.25	-52	8,065	-0.64%
2022/03/16	13	27.52	47	27.81	27.50	-34	8,091	-0.42%
2022/03/15	21	27.91	4	28.58	27.40	17	8,137	0.21%
2022/03/14	7	29.51	6	29.61	28.80	1	8,432	0.01%
2022/03/11	23	30.01	2	29.65	29.60	21	8,444	0.25%
2022/03/10	9	29.68	46	29.38	30.00	-37	8,269	-0.45%
2022/03/09	4	27.54	7	27.75	28.15	-3	7,648	-0.04%
2022/03/08	10	27.80	5	27.87	26.90	5	7,804	0.06%
2022/03/07	9	28.02	12	27.42	28.00	-3	7,813	-0.04%
2022/03/04	8	28.64	8	28.84	28.40	0	7,872	0.00%
2022/03/03	2	28.55	9	28.44	28.60	-7	7,866	-0.09%
2022/03/02	24	28.22	28	28.01	27.85	-4	7,971	-0.05%
2022/03/01	148	29.08	26	28.22	28.15	122	8,153	1.50%	大買/鉅額交易
2022/02/25	12	28.50	1	28.80	28.20	11	8,264	0.13%
2022/02/24	12	28.20	1	27.85	27.30	11	8,173	0.13%
2022/02/23	18	28.17	18	28.37	28.15	0	8,174	0.00%
2022/02/22	4	27.40	1	28.50	27.50	3	8,051	0.04%
2022/02/21	22	28.57	23	28.25	28.20	-1	8,013	-0.01%
2022/02/18	2	28.03	0	0.00	28.00	2	7,872	0.03%
2022/02/16	0	0.00	5	27.35	27.25	-5	7,942	-0.06%
2022/02/15	0	0.00	1	26.75	26.70	-1	8,035	-0.01%
2022/02/11	1	26.90	0	0.00	27.00	1	8,362	0.01%
2022/02/10	1	26.80	1	26.70	26.90	0	8,711	0.00%
2022/02/09	2	26.53	2	26.50	26.70	0	8,825	0.00%
2022/02/08	2	26.45	8.1	26.01	26.40	-6.1	8,857	-0.07%
2022/02/07	1	25.85	7	24.70	25.70	-6	8,953	-0.07%
2022/01/26	7	24.50	0	0.00	24.55	7	9,350	0.07%
2022/01/25	0.8	24.80	1	24.00	24.05	-0.2	9,484	0.00%
2022/01/24	5	25.05	1	24.60	25.15	4	9,524	0.04%
2022/01/21	1.8	25.44	0	0.00	25.25	1.8	9,680	0.02%
2022/01/19	0.5	26.55	0	0.00	26.30	0.5	9,896	0.01%
2022/01/14	1	27.05	0	0.00	27.05	1	10,580	0.01%
2022/01/11	0	0.00	3	28.02	27.75	-3	10,983	-0.03%
2022/01/10	0.2	28.15	0	0.00	27.80	0.2	11,386	0.00%
2022/01/07	2	28.43	2	28.05	27.95	0	11,551	0.00%
2022/01/06	0	0.00	1	28.90	28.75	-1	11,917	-0.01%
2022/01/05	2	29.00	0	0.00	28.90	2	12,229	0.02%
2022/01/03	0	0.00	3	29.00	29.00	-3	13,097	-0.02%
2021/12/30	1	29.15	0	0.00	29.20	1	13,938	0.01%
2021/12/29	0	0.00	5	29.63	29.50	-5	14,225	-0.04%
2021/12/28	1	29.45	0	0.00	29.25	1	14,596	0.01%
2021/12/27	0	0.00	2	29.50	29.25	-2	15,436	-0.01%
2021/12/22	8	31.03	5.2	30.66	30.60	2.8	17,714	0.02%
2021/12/21	3	31.15	6	29.96	31.35	-3	17,683	-0.02%
2021/12/20	2	29.75	1	29.95	29.75	1	17,477	0.01%
2021/12/17	1	30.35	7	30.31	29.95	-6	17,573	-0.03%
2021/12/16	6.3	29.86	1	30.05	29.60	5.3	17,526	0.03%
2021/12/15	2	30.10	1	30.20	29.75	1	17,501	0.01%
2021/12/14	1	29.75	0	0.00	29.00	1	17,464	0.01%
2021/12/13	0	0.00	18	30.33	30.55	-18	17,450	-0.10%
2021/12/10	1	30.65	1	31.10	30.60	0	17,505	0.00%
2021/12/09	5	30.95	0	0.00	31.10	5	17,714	0.03%
2021/12/08	40	31.53	32	31.72	31.20	8	17,835	0.04%
2021/12/07	28	30.36	7	30.30	30.95	21	17,465	0.12%
2021/12/06	3	30.03	2	30.13	30.05	1	17,332	0.01%
2021/12/03	21	29.28	20	28.80	28.80	1	17,262	0.01%
2021/12/02	21	29.17	13	29.73	29.40	8	17,458	0.05%
2021/11/30	0	28.95	6	28.90	29.00	-6	17,498	-0.03%
2021/11/29	5	27.59	0	0.00	27.15	5	17,572	0.03%
2021/11/26	3	27.65	0	0.00	27.40	3	17,809	0.02%
2021/11/25	4	29.06	0	0.00	28.85	4	17,935	0.02%
2021/11/24	1	29.55	5	29.63	30.05	-4	18,295	-0.02%
2021/11/23	3	28.60	2	29.20	28.70	1	18,414	0.01%
2021/11/22	0	0.00	1	28.10	28.00	-1	19,057	-0.01%
2021/11/19	1	27.95	1	28.60	27.70	0	20,488	0.00%
2021/11/18	16	28.83	18	28.57	28.55	-2	22,165	-0.01%
2021/11/17	21	28.54	12	28.44	28.35	9	22,237	0.04%
2021/11/16	21	29.52	21	29.50	29.50	0	22,449	0.00%
2021/11/12	21	29.20	23	29.23	29.20	-2	23,397	-0.01%
2021/11/10	3.1	29.71	2	30.03	29.60	1.1	23,428	0.00%
2021/11/09	8	29.90	12	30.15	30.00	-4	23,447	-0.02%
2021/11/08	2	29.33	6	29.23	29.70	-4	23,286	-0.02%
2021/11/05	4	28.06	11	28.23	28.40	-7	23,459	-0.03%
2021/11/04	12	28.92	3	29.08	28.35	9	23,601	0.04%
2021/11/03	8	28.94	0	0.00	28.60	8	23,613	0.03%
2021/11/02	5	28.41	2	28.45	28.15	3	23,632	0.01%
2021/11/01	0.1	27.90	1	28.05	27.80	-1	23,536	0.00%
2021/10/29	2.8	27.66	0	0.00	27.70	2.8	23,490	0.01%
2021/10/28	3	27.83	2	28.20	27.40	1	23,422	0.00%
2021/10/26	4	28.08	4	27.90	28.85	0	24,010	0.00%
2021/10/25	0	0.00	11	27.69	28.05	-11	24,425	-0.05%
2021/10/22	3	27.65	0	0.00	27.40	3	24,559	0.01%
2021/10/21	0	0.00	3	29.22	29.00	-3	24,781	-0.01%
2021/10/20	14	29.21	10	28.85	28.85	4	24,809	0.02%
2021/10/19	9	29.28	1	29.20	29.15	8	25,173	0.03%
2021/10/18	2.3	29.56	10	28.85	29.20	-7.7	25,495	-0.03%
2021/10/15	1	30.90	203	30.71	30.70	-202	25,478	-0.79%	大賣/鉅額交易
2021/10/14	0	0.00	3	31.05	30.90	-3	25,577	-0.01%
2021/10/13	15	33.16	1	33.45	31.90	14	25,525	0.05%
2021/10/12	2.5	34.92	16	34.20	33.65	-13.5	26,659	-0.05%
2021/10/08	6	36.71	78	36.31	36.25	-72	27,292	-0.26%
2021/10/07	39	36.75	28	36.80	36.40	11	27,775	0.04%
2021/10/06	1.6	34.38	5	34.50	34.00	-3.4	27,723	-0.01%
2021/10/05	216	35.54	6	35.74	35.95	210	28,502	0.74%	大買/鉅額交易
2021/10/04	24	36.00	13	36.15	36.50	11	28,379	0.04%
2021/10/01	20	37.71	26	36.61	35.90	-6	27,858	-0.02%
2021/09/30	4	37.08	16	38.17	39.85	-12	27,282	-0.04%
2021/09/29	7	37.26	12	37.10	36.25	-5	26,780	-0.02%
2021/09/28	7	35.34	0	0.00	35.50	7	26,681	0.03%
2021/09/27	5	36.97	2	37.10	36.50	3	26,967	0.01%
2021/09/24	3	36.95	3	36.87	37.05	0	27,389	0.00%
2021/09/23	1	36.20	1	35.90	36.00	0	27,895	0.00%
2021/09/22	23	35.83	1	35.60	35.45	22	28,899	0.08%
2021/09/17	2	36.23	3	36.10	36.40	-1	29,389	0.00%
2021/09/15	2.2	37.08	2	37.05	37.05	0.2	31,292	0.00%
2021/09/14	5	37.44	7	38.22	37.00	-2	33,519	-0.01%
2021/09/13	10	37.48	12	37.53	37.20	-2	34,893	-0.01%
2021/09/10	2	35.78	0	0.00	35.85	2	35,042	0.01%
2021/09/09	2	35.38	1	36.20	35.30	1	35,802	0.00%
2021/09/08	4	36.01	1	36.00	36.20	3	36,746	0.01%
2021/09/07	7	36.95	4	37.90	36.35	3	37,562	0.01%
2021/09/06	7.5	36.57	0	0.00	35.80	7.5	38,023	0.02%
2021/09/03	11	37.71	21	37.76	37.70	-10	38,313	-0.03%
2021/09/02	0	0.00	18	38.90	38.90	-18	38,214	-0.05%
2021/09/01	21.2	39.18	15	39.18	38.50	6.2	38,146	0.02%
2021/08/31	17	41.34	18	41.03	40.40	-1	38,165	0.00%
2021/08/30	32	42.60	6	42.66	41.60	26	38,191	0.07%
2021/08/27	10	41.81	9	41.99	41.00	1	37,861	0.00%
2021/08/26	32	43.54	49	43.11	42.75	-17	37,985	-0.04%
2021/08/25	43	42.47	54	42.19	43.10	-11	38,102	-0.03%
2021/08/24	45	41.91	64	42.36	43.25	-19	36,942	-0.05%
2021/08/23	1	38.15	4	39.05	39.35	-3	35,626	-0.01%
2021/08/20	6	35.54	21	35.64	35.80	-15	35,917	-0.04%
2021/08/19	26	35.84	12	36.35	34.50	14	36,090	0.04%
2021/08/18	10	34.41	7	35.33	35.70	3	35,873	0.01%
2021/08/16	12	34.78	0	0.00	33.95	12	37,250	0.03%
2021/08/13	23	35.88	10	36.17	34.90	13	37,687	0.03%
2021/08/12	19	35.98	21	35.97	35.95	-2	37,874	-0.01%
2021/08/11	21	35.12	37	34.74	35.40	-16	38,208	-0.04%
2021/08/10	10	37.48	1	38.25	37.10	9	38,133	0.02%
2021/08/09	9	38.79	6	38.47	38.20	3	38,463	0.01%
2021/08/06	5	38.71	7	39.51	38.25	-2	38,865	-0.01%
2021/08/05	3.1	37.95	17	37.61	37.55	-14	38,783	-0.04%
2021/08/04	4	38.75	1	38.50	38.50	3	39,050	0.01%
2021/08/03	7	38.56	2	38.58	38.25	5	40,143	0.01%
2021/08/02	6	37.91	9	38.73	38.90	-3	40,483	-0.01%
2021/07/30	43	40.09	23	40.85	38.40	20	40,492	0.05%
2021/07/29	41	39.44	24.8	40.49	41.90	16.3	40,012	0.04%
2021/07/28	11	37.90	16	37.22	38.20	-5	39,583	-0.01%
2021/07/27	41	39.29	31	39.34	37.65	10	39,417	0.03%
2021/07/26	10	39.41	8.1	39.51	38.60	1.9	39,346	0.00%
2021/07/23	20	40.42	27	40.91	40.30	-7	39,342	-0.02%
2021/07/22	26	38.94	6	39.16	39.90	20	39,101	0.05%
2021/07/21	5	39.62	18	39.06	38.75	-13	38,911	-0.03%
2021/07/20	3	41.60	1	42.90	41.35	2	38,951	0.01%
2021/07/19	6.1	44.40	9	44.39	43.75	-2.9	40,114	-0.01%
2021/07/16	23	46.81	15	46.87	44.85	8	41,146	0.02%
2021/07/15	24	44.40	29	45.06	46.40	-5	41,185	-0.01%
2021/07/14	58.1	42.69	65	42.62	42.20	-7	42,389	-0.02%
2021/07/13	20.3	44.94	42	42.97	43.00	-21.7	42,183	-0.05%
2021/07/12	61	48.69	49	47.01	46.40	12	42,060	0.03%
2021/07/09	16.2	49.51	13.5	49.32	49.00	2.7	41,030	0.01%
2021/07/08	33	47.50	37.3	48.85	50.90	-4.3	41,077	-0.01%
2021/07/07	23	48.67	14.6	46.96	46.35	8.4	40,963	0.02%
2021/07/06	41	47.73	29	48.44	47.70	12	40,853	0.03%
2021/07/05	27.5	49.46	7.2	48.78	49.00	20.4	40,576	0.05%
2021/07/02	35	55.03	15	55.61	54.00	20	40,090	0.05%
2021/07/01	40	56.25	35.5	56.00	56.50	4.5	39,808	0.01%
2021/06/30	33	52.28	151.8	51.28	53.90	-118.8	39,398	-0.30%	大賣/鉅額交易
2021/06/29	148	52.49	199	51.69	51.90	-51	38,902	-0.13%	大買/大賣/
2021/06/28	51	48.52	33.5	49.01	49.90	17.5	38,022	0.05%
2021/06/25	16	45.40	22.7	45.40	45.40	-6.7	37,521	-0.02%
2021/06/24	13	40.67	55.7	40.22	41.30	-42.7	37,242	-0.11%
2021/06/23	238	38.02	215	37.77	37.55	23	35,612	0.06%	大買/大賣/
2021/06/22	16.1	39.57	93.2	39.05	39.90	-77.1	33,373	-0.23%
2021/06/21	5	36.30	7	36.30	36.30	-2	31,830	-0.01%
2021/06/18	35	31.64	97.1	32.97	33.00	-62.1	31,713	-0.20%
2021/06/17	63	29.31	56	29.53	30.00	7	31,502	0.02%
2021/06/16	69.1	28.90	74	29.23	28.50	-4.9	30,980	-0.02%
2021/06/15	34.1	28.75	48	28.97	29.45	-13.9	30,498	-0.05%
2021/06/11	61	27.44	46	27.63	27.25	15	29,919	0.05%
2021/06/09	15	26.55	15	26.42	26.20	0	31,097	0.00%
2021/06/08	16	26.98	16	27.12	26.80	0	30,947	0.00%
2021/06/07	4	26.08	3	26.37	26.20	1	30,768	0.00%
2021/06/04	13	27.78	9	27.82	27.20	4	30,468	0.01%
2021/06/03	35.9	28.60	50	28.66	28.75	-14.1	30,316	-0.05%
2021/06/02	76.3	28.40	43	28.62	28.75	33.3	30,021	0.11%
2021/06/01	20.1	27.12	16	27.36	27.60	4.1	29,193	0.01%
2021/05/31	23	26.64	12	26.31	26.20	11	28,839	0.04%
2021/05/28	29	25.95	27	26.20	26.50	2	28,437	0.01%
2021/05/27	117	26.34	71	25.87	25.70	46	28,111	0.16%	大買/
2021/05/26	12	25.85	17	26.17	26.05	-5	27,653	-0.02%
2021/05/25	47	26.49	73	26.11	26.20	-26	27,292	-0.10%
2021/05/24	78	26.34	68.2	26.37	26.75	9.8	26,502	0.04%
2021/05/21	47	24.56	28	24.97	25.10	19	25,387	0.07%
2021/05/20	26	24.38	20	23.45	23.45	6	24,952	0.02%
2021/05/19	20	24.44	13	24.54	24.65	7	25,004	0.03%
2021/05/18	5	22.73	2	23.15	23.55	3	24,640	0.01%
2021/05/17	0	0.00	9	21.59	21.45	-9	24,438	-0.04%
2021/05/14	22	23.74	65	23.55	23.30	-43	23,925	-0.18%
2021/05/13	41	25.85	4	25.85	25.85	37	23,349	0.16%
2021/05/12	4	29.15	58	30.23	28.70	-54	22,988	-0.23%
2021/05/11	78	34.48	88.3	33.68	31.85	-10.3	22,719	-0.05%
2021/05/10	13	33.67	0	0.00	35.00	13	21,623	0.06%
2021/05/07	0	0.00	8	30.06	33.10	-8	21,216	-0.04%
2021/05/06	20	31.10	9.4	30.41	30.10	10.6	20,974	0.05%
2021/05/05	2	30.95	9.5	30.47	30.05	-7.5	20,872	-0.04%
2021/05/04	43.9	30.65	28	31.91	29.95	15.9	20,732	0.08%
2021/05/03	13	34.12	21	34.17	33.25	-8	20,590	-0.04%
2021/04/29	0	0.00	20.2	31.69	32.50	-20.2	20,313	-0.10%
2021/04/28	7	32.16	8	32.62	31.85	-1	20,265	0.00%
2021/04/27	30	33.47	47	33.39	33.20	-17	20,165	-0.08%
2021/04/26	23	33.11	25.5	33.40	33.50	-2.5	19,984	-0.01%
2021/04/23	84.8	32.06	114	31.97	31.20	-29.2	19,692	-0.15%	大賣/
2021/04/22	84.8	32.73	152.1	32.99	33.00	-67.3	18,534	-0.36%	大賣/
2021/04/21	139	30.30	154	30.68	31.25	-15	17,455	-0.09%	大買/大賣/
2021/04/20	172	27.92	169	28.16	28.45	3	16,089	0.02%	大買/大賣/
2021/04/19	15	25.15	10	25.66	25.90	5	14,151	0.04%
2021/04/16	123	23.04	38	23.05	23.55	85	13,651	0.62%	大買/
2021/04/15	5	21.85	32	22.02	21.95	-27	13,176	-0.20%
2021/04/14	11	21.98	17	22.13	21.75	-6	13,512	-0.04%
2021/04/13	74	22.00	43	22.21	21.65	31	13,634	0.23%
2021/04/12	2	21.35	13	21.68	21.50	-11	13,664	-0.08%
2021/04/09	5	21.20	31	21.15	21.20	-26	14,108	-0.18%
2021/04/08	0	0.00	1	21.85	21.85	-1	14,351	-0.01%
2021/04/07	16	21.97	1	21.75	21.85	15	14,772	0.10%
2021/04/06	0	0.00	2	21.80	21.90	-2	16,249	-0.01%
2021/04/01	5	21.95	0.5	21.81	21.75	4.5	17,038	0.03%
2021/03/31	2	22.00	6	21.88	21.90	-4	17,566	-0.02%
2021/03/29	7	21.59	11	21.46	21.50	-4	18,039	-0.02%
2021/03/26	5	21.35	3	21.03	21.30	2	19,605	0.01%
2021/03/25	7	20.81	71	21.09	20.65	-64	20,652	-0.31%
2021/03/24	88	21.34	5	21.35	21.25	83	21,196	0.39%
2021/03/23	45	22.22	11	22.70	21.80	34	21,080	0.16%
2021/03/22	25	23.03	39	23.09	23.00	-14	20,831	-0.07%
2021/03/19	29	22.59	32	22.87	22.50	-3	20,375	-0.01%
2021/03/18	49	22.54	53	22.64	22.55	-4	20,022	-0.02%
2021/03/17	21	21.95	4	21.73	21.85	17	19,727	0.09%
2021/03/16	89	22.64	73	22.69	22.60	16	19,870	0.08%
2021/03/15	41	21.52	37	21.42	22.00	4	19,908	0.02%
2021/03/12	1	20.10	1	20.05	20.00	0	19,489	0.00%
2021/03/11	10	20.38	14	20.05	19.95	-4	19,577	-0.02%
2021/03/10	0	0.00	10	19.85	19.95	-10	19,392	-0.05%
2021/03/09	1	19.95	3	19.95	19.95	-2	19,393	-0.01%
2021/03/08	5	19.73	10	20.20	19.55	-5	19,297	-0.03%
2021/03/04	0	0.00	2	20.15	20.00	-2	19,102	-0.01%
2021/03/03	0	0.00	1	19.95	20.00	-1	19,161	-0.01%
2021/03/02	10	19.88	0	19.60	19.55	10	19,315	0.05%
2021/02/25	1	19.95	0	0.00	20.00	1	19,285	0.01%
2021/02/24	19	19.81	1	19.85	19.50	18	19,241	0.09%
2021/02/23	3	20.03	1	20.00	20.05	2	19,172	0.01%
2021/02/22	10	20.20	1	20.15	20.25	9	19,128	0.05%
2021/02/19	13	20.04	11	19.66	20.00	2	18,983	0.01%
2021/02/18	12	18.70	14	19.69	19.80	-2	18,564	-0.01%
2021/02/17	0	0.00	3	17.77	18.00	-3	18,364	-0.02%
2021/02/05	3	17.47	3	17.55	17.35	0	18,366	0.00%
2021/02/04	0	0.00	3	17.55	17.65	-3	18,504	-0.02%
2021/02/03	0	0.00	1	17.65	17.65	-1	18,522	-0.01%
2021/02/02	0	0.00	5.5	17.98	17.90	-5.5	18,517	-0.03%
2021/02/01	1	17.35	0	0.00	17.60	1	18,467	0.01%
2021/01/29	6	18.18	1	17.60	17.60	5	18,405	0.03%
2021/01/28	1	18.75	0	0.00	18.55	1	18,313	0.01%
2021/01/27	1	18.55	0	0.00	18.60	1	18,255	0.01%
2021/01/26	0	0.00	3	18.72	18.75	-3	18,212	-0.02%
2021/01/25	1.5	19.20	5	19.04	19.00	-3.5	18,154	-0.02%
2021/01/22	0	0.00	2	18.70	18.95	-2	18,049	-0.01%
2021/01/21	3	18.53	1	19.00	18.25	2	17,920	0.01%
2021/01/20	5	18.65	6	18.27	18.05	-1	17,762	-0.01%
2021/01/19	0.2	19.58	0	0.00	19.30	0.2	17,600	0.00%
2021/01/18	1.8	19.57	3	19.63	19.55	-1.2	17,527	-0.01%
2021/01/15	3	19.80	1	20.80	19.80	2	17,371	0.01%
2021/01/14	1	21.25	6	21.19	20.95	-5	17,105	-0.03%
2021/01/13	1	20.90	2	20.93	20.60	-1	16,799	-0.01%
2021/01/12	27	21.67	26.5	20.71	20.60	0.5	16,661	0.00%
2021/01/11	23	21.61	14.1	21.49	21.75	8.9	16,399	0.05%
2021/01/08	11	20.82	7	20.60	20.60	4	16,071	0.02%
2021/01/07	12	20.35	17	20.51	20.65	-5	15,843	-0.03%
2021/01/06	23	21.65	50.2	21.44	21.10	-27.2	15,420	-0.18%
2021/01/05	33	22.70	17	22.67	22.85	16	14,979	0.11%
2021/01/04	32.2	23.30	13	23.35	23.35	19.2	14,715	0.13%
2020/12/31	49.2	22.64	17	22.66	22.70	32.2	14,154	0.23%
2020/12/30	34	22.62	45	22.32	22.50	-11	13,819	-0.08%
2020/12/29	143	24.39	155	23.53	23.40	-12	13,373	-0.09%	大買/大賣/
2020/12/28	40	22.45	32.4	22.46	22.95	7.6	11,946	0.06%
2020/12/25	57	20.88	55	20.78	20.90	2	11,038	0.02%
2020/12/24	7	20.12	6	20.02	19.80	1	10,507	0.01%
2020/12/23	21	19.76	32	19.63	20.00	-11	10,363	-0.11%
2020/12/22	120	20.99	120.1	19.89	19.80	-0.1	9,933	0.00%	大買/大賣/
2020/12/21	72	19.79	53.3	19.92	20.45	18.7	8,294	0.23%
2020/12/18	86	17.93	20.1	18.35	18.60	65.9	7,201	0.92%
2020/12/16	0	0.00	2	17.40	17.50	-2	6,504	-0.03%
2020/12/15	10	17.59	6	17.08	17.35	4	6,431	0.06%
2020/12/14	38	17.42	16	17.14	17.55	22	6,229	0.35%
2020/12/11	21	16.80	7	16.88	16.75	14	6,034	0.23%
2020/12/10	13	17.63	99	17.74	17.35	-86	5,814	-1.48%
2020/12/09	66	18.30	66.1	18.58	18.60	-0.1	5,442	0.00%
2020/12/08	4	17.09	14	17.77	17.85	-10	4,384	-0.23%
2020/12/07	2	16.13	2	16.08	16.25	0	4,114	0.00%
2020/12/04	10	15.75	0	0.00	15.70	10	3,990	0.25%
2020/12/03	0	0.00	1	15.90	15.70	-1	4,051	-0.02%
2020/12/02	0	0.00	1	15.70	15.70	-1	4,129	-0.02%
2020/11/30	0	0.00	3	15.85	15.85	-3	4,126	-0.07%
2020/11/27	1	15.70	0	0.00	15.75	1	4,077	0.02%
2020/11/26	8	15.70	8	15.73	16.00	0	4,002	0.00%
2020/11/25	20	15.45	1	15.25	15.25	19	3,984	0.48%
2020/11/20	1	15.10	0	0.00	15.10	1	4,084	0.02%
2020/11/12	0	0.00	3	15.07	15.25	-3	3,957	-0.08%
2020/11/11	0	0.00	1	14.75	14.80	-1	3,838	-0.03%
2020/11/10	1	14.70	0	0.00	14.65	1	3,869	0.03%
2020/11/02	0	0.00	12	14.12	14.15	-12	3,916	-0.31%
2020/10/28	5	14.56	0	0.00	14.50	5	3,892	0.13%
2020/10/27	3	14.70	0	0.00	14.70	3	3,873	0.08%
2020/10/26	7	14.98	0	0.00	14.90	7	3,868	0.18%
2020/10/15	1	14.45	0	0.00	14.50	1	3,723	0.03%
2020/10/12	1	14.70	1	14.60	14.60	0	3,660	0.00%
2020/10/06	1	15.50	0	0.00	15.65	1	3,463	0.03%
2020/10/05	1	15.85	2	15.45	15.95	-1	3,387	-0.03%
2020/09/30	10	15.10	0	0.00	15.20	10	3,244	0.31%
2020/09/29	0	0.00	1	15.45	15.25	-1	3,255	-0.03%
2020/09/28	0	0.00	6	15.21	15.15	-6	3,157	-0.19%
2020/09/25	1	14.30	0	0.00	14.15	1	3,044	0.03%
2020/09/10	6	15.00	0	0.00	14.95	6	3,094	0.19%
2020/09/09	1	15.10	0	0.00	15.40	1	3,004	0.03%
2020/09/08	1	15.25	0	0.00	15.30	1	2,964	0.03%
2020/09/02	1	15.20	0	0.00	15.30	1	2,782	0.04%
2020/09/01	5	15.60	0	0.00	15.55	5	2,750	0.18%
2020/08/31	3	15.95	5	15.93	15.95	-2	2,710	-0.07%
2020/08/26	6	15.93	6.3	16.08	16.25	-0.3	2,362	-0.01%
2020/08/25	0	0.00	15	15.25	15.40	-15	2,189	-0.69%
2020/08/20	8	15.14	1	14.85	14.60	7	2,134	0.33%
2020/08/19	2	15.35	0	0.00	15.25	2	2,088	0.10%
2020/08/18	3	15.43	1	15.35	15.30	2	2,053	0.10%
2020/08/17	1	15.55	0	0.00	15.55	1	2,034	0.05%
2020/08/14	4	15.03	11.2	15.27	15.35	-7.2	1,982	-0.36%
2020/08/13	1	15.00	0	0.00	14.75	1	1,899	0.05%
2020/08/11	1	14.70	0	0.00	14.60	1	1,880	0.05%
2020/08/10	0	0.00	14.1	14.56	14.70	-14.1	1,828	-0.77%
2020/08/06	6	14.25	0	0.00	14.10	6	1,791	0.33%
2020/08/05	0	0.00	1	14.20	14.15	-1	1,798	-0.06%
2020/08/04	15	14.13	0	0.00	14.15	15	1,818	0.82%
2020/07/31	1	14.10	4	14.23	14.30	-3	1,860	-0.16%
2020/07/09	5	14.95	0	15.00	14.95	5	2,360	0.21%
2020/07/08	5	15.35	0	0.00	15.30	5	2,336	0.21%
2020/07/06	0	0.00	3	15.75	15.70	-3	2,280	-0.13%
2020/07/01	0	0.00	15	15.22	15.30	-15	2,318	-0.65%
2020/06/29	0	0.00	5	15.16	15.05	-5	2,377	-0.21%
2020/06/17	0	0.00	5	14.95	14.95	-5	2,169	-0.23%
2020/06/09	5	14.80	2	14.80	14.80	3	2,317	0.13%
2020/06/08	5	14.65	0	0.00	14.70	5	2,325	0.21%
2020/05/22	2	14.10	5	14.10	14.05	-3	2,323	-0.13%
2020/05/20	0	0.00	0.1	13.95	13.95	-0.1	2,306	0.00%
2020/05/11	0	0.00	3	14.82	14.70	-3	2,299	-0.13%
2020/05/08	0	0.00	1	14.45	14.40	-1	2,275	-0.04%
2020/05/07	0	0.00	4	14.55	14.60	-4	2,260	-0.18%
2020/05/04	1	14.35	0	0.00	14.30	1	2,269	0.04%
2020/04/28	1	14.60	0	0.00	14.70	1	2,330	0.04%
2020/04/24	10	14.65	0	0.00	14.50	10	2,306	0.43%
2020/04/23	0	0.00	1	14.45	14.60	-1	2,284	-0.04%
2020/04/22	1	14.10	8	13.95	14.20	-7	2,242	-0.31%
2020/04/21	22	14.58	2	15.05	14.50	20	2,227	0.90%
2020/04/20	0	0.00	1	13.75	13.75	-1	2,026	-0.05%
2020/04/16	0	0.00	3	13.45	13.50	-3	1,988	-0.15%
2020/04/08	0	12.20	0	0.00	12.10	0	1,895	0.00%
2020/03/24	1	10.00	0	0.00	10.25	1	1,738	0.06%
2020/03/19	0	0.00	20	9.55	9.47	-20	1,721	-1.16%
2020/03/13	5	11.51	3	11.80	11.85	2	1,578	0.13%
2020/03/12	3	12.50	0	0.00	12.35	3	1,521	0.20%
2020/03/09	1	13.00	9	12.90	12.65	-8	1,423	-0.56%
2020/03/06	0	0.00	10	13.30	13.30	-10	1,381	-0.72%
2020/02/20	2	14.10	0	0.00	14.10	2	1,396	0.14%
2020/02/13	8	13.99	6	14.15	13.70	2	1,410	0.14%
2020/02/12	8	13.51	0	0.00	13.75	8	1,385	0.58%
2020/02/11	2	13.38	0	0.00	13.40	2	1,378	0.15%
2020/02/06	5	13.60	0	0.00	13.65	5	1,365	0.37%
2020/02/04	3	13.60	0	0.00	13.60	3	1,348	0.22%
2020/02/03	2	13.70	0	0.00	13.50	2	1,325	0.15%
2020/01/16	0	0.00	6	15.85	15.90	-6	1,181	-0.51%
2020/01/15	7	15.66	0	0.00	15.85	7	1,171	0.60%
2019/12/30	0.6	16.70	0	0.00	16.75	0.6	1,389	0.05%
2019/12/24	0	0.00	1.1	16.99	16.85	-1.1	1,481	-0.07%
2019/12/19	0	0.00	3	16.90	16.95	-3	1,452	-0.21%
2019/12/17	0	0.00	2	16.65	16.65	-2	1,450	-0.14%
2019/12/12	0	0.00	2	16.50	16.50	-2	1,471	-0.14%
2019/12/10	0	0.00	48.4	16.70	16.35	-48.4	1,476	-3.28%
2019/12/02	0	0.00	1	15.90	16.00	-1	1,710	-0.06%
2019/11/28	1	16.25	1	16.30	16.10	0	1,817	0.00%
2019/11/22	0	0.00	0.1	15.80	15.65	-0.1	1,898	0.00%
2019/11/19	0	0.00	10.3	15.60	15.60	-10.3	1,912	-0.54%
2019/11/15	6	15.71	0	0.00	15.70	6	1,900	0.32%
2019/11/11	10	15.88	0	0.00	15.90	10	1,962	0.51%
2019/11/05	10	16.20	0	0.00	16.35	10	1,978	0.51%
2019/11/04	1.9	16.22	0	0.00	16.20	1.9	1,991	0.10%
2019/10/16	3	17.45	1	16.95	17.40	2	2,331	0.09%
2019/09/18	0	0.00	1	17.40	17.40	-1	1,951	-0.05%
2019/09/06	0	0.00	3	17.05	17.00	-3	1,733	-0.17%
2019/09/02	2	17.05	0	0.00	17.10	2	1,540	0.13%
2019/08/29	2	16.40	18	16.10	16.50	-16	1,452	-1.10%
2019/08/28	1	15.95	0	0.00	15.95	1	1,391	0.07%
2019/08/16	1	15.95	0	0.00	16.00	1	1,282	0.08%
2019/08/12	5	15.70	0	0.00	15.65	5	1,237	0.40%
2019/08/08	10	15.65	0	0.00	15.65	10	1,279	0.78%
2019/07/31	5	16.75	0	0.00	16.70	5	1,269	0.39%
2019/07/30	5	17.35	0	0.00	17.00	5	1,261	0.40%
2019/07/29	0	0.00	1	17.25	17.20	-1	1,254	-0.08%
2019/07/25	1	17.50	2	17.43	17.40	-1	1,256	-0.08%
2019/07/24	3	18.08	1	18.05	17.75	2	1,210	0.17%
2019/07/23	0	0.00	1	17.70	17.95	-1	1,123	-0.09%
2019/07/22	1	17.70	0	0.00	17.70	1	1,073	0.09%
2019/07/17	0	0.00	0.5	17.05	17.00	-0.5	1,007	-0.05%
2019/07/16	0	0.00	0.1	16.90	16.95	-0.1	1,011	-0.01%
2019/07/15	0	0.00	0.5	16.70	16.75	-0.5	1,059	-0.05%
2019/07/05	6	16.77	1	16.75	16.80	5	1,158	0.43%
2019/06/13	0	0.00	0.1	15.35	15.35	-0.1	1,126	-0.01%
2019/06/12	4	15.30	4	15.30	15.35	0	1,128	0.00%
2019/06/04	1	15.40	0	0.00	15.45	1	1,143	0.09%
2019/05/15	0	0.00	85	15.80	15.70	-85	1,103	-7.70%
2019/05/10	3	16.67	0	0.00	16.50	3	1,040	0.29%
2019/05/09	0	0.00	2	16.80	16.85	-2	1,036	-0.19%
2019/05/08	3	17.05	0	0.00	17.05	3	1,034	0.29%
2019/05/03	85	17.40	0	0.00	17.35	85	1,025	8.29%
2019/05/02	0	0.00	6	17.45	17.40	-6	998	-0.60%
2019/04/29	2	16.95	0	0.00	16.85	2	978	0.20%
2019/04/26	0	0.00	3	17.25	17.15	-3	980	-0.31%
2019/04/25	1	17.60	2	17.55	17.45	-1	981	-0.10%
2019/04/24	0	0.00	7	17.37	17.30	-7	935	-0.75%
2019/04/23	4	17.03	0	0.00	17.05	4	916	0.44%
2019/04/22	0	0.00	2	17.15	17.10	-2	913	-0.22%
2019/04/19	10	17.40	0	0.00	17.05	10	896	1.12%
2019/04/15	10	16.00	0	0.00	16.05	10	753	1.33%
2019/04/12	0	0.00	12	16.35	16.05	-12	754	-1.59%
2019/04/09	0	0.00	19	16.05	16.00	-19	738	-2.57%
2019/04/08	1	15.90	0	0.00	16.00	1	744	0.13%
2019/03/08	0	0.00	1	15.70	15.70	-1	1,003	-0.10%
2019/02/12	2	15.20	0	0.00	15.25	2	1,133	0.18%
2019/01/22	3	15.75	0	0.00	15.55	3	1,258	0.24%
2018/12/17	3	16.20	9	16.70	16.70	-6	2,725	-0.22%
2018/12/13	0	0.00	1	16.50	16.50	-1	2,683	-0.04%
2018/12/11	1	16.35	0	0.00	16.40	1	2,695	0.04%
2018/12/06	6	16.35	0	0.00	16.10	6	2,715	0.22%
2018/12/03	0	0.00	2	16.20	16.30	-2	2,749	-0.07%
2018/11/28	10	16.15	13	16.00	15.95	-3	2,731	-0.11%
2018/11/23	0	0.00	17	15.30	15.25	-17	2,695	-0.63%
2018/10/30	10	15.00	0	0.00	15.05	10	3,224	0.31%
2018/10/26	5	15.00	0	0.00	15.05	5	3,331	0.15%
2018/10/24	1	16.35	3	16.47	16.35	-2	3,249	-0.06%
2018/10/23	1	17.35	7	17.70	17.05	-6	3,223	-0.19%
2018/10/22	0	0.00	3	17.65	17.55	-3	3,218	-0.09%
2018/10/19	6	17.61	2	17.43	17.45	4	3,235	0.12%
2018/10/18	5	17.50	16	17.45	17.70	-11	3,255	-0.34%
2018/10/17	3	17.32	3	17.23	17.30	0	3,233	0.00%
2018/10/16	5	17.76	12	17.71	17.15	-7	3,159	-0.22%
2018/10/15	9	18.17	40	18.16	18.05	-31	3,026	-1.02%
2018/10/12	45	17.97	13	17.69	17.65	32	2,807	1.14%
2018/10/11	32	17.23	43	17.43	18.00	-11	2,612	-0.42%
2018/10/09	13	16.77	4	16.98	17.60	9	2,327	0.39%
2018/10/05	0	0.00	1	15.25	15.30	-1	2,080	-0.05%
2018/10/03	3	15.90	1	16.00	15.90	2	2,061	0.10%
2018/09/21	0	0.00	10	15.25	15.30	-10	1,979	-0.51%
2018/09/14	2	15.35	0	0.00	15.15	2	2,034	0.10%
2018/09/12	2	15.40	0	0.00	15.10	2	2,020	0.10%
2018/09/06	0	0.00	3	15.50	15.50	-3	1,941	-0.15%
2018/08/15	1	16.05	0	0.00	16.35	1	1,733	0.06%
2018/08/10	1	17.35	0	0.00	17.50	1	1,526	0.07%
2018/08/09	0	0.00	16	18.05	18.05	-16	1,473	-1.09%
2018/08/08	1	17.90	27	17.78	18.20	-26	1,465	-1.77%
2018/08/07	54	18.38	0	0.00	18.00	54	1,414	3.82%
2018/08/06	0	0.00	1	17.90	17.90	-1	1,255	-0.08%
2018/08/03	0	0.00	1	17.20	17.30	-1	1,134	-0.09%
2018/07/31	0	0.00	1	16.10	16.10	-1	1,013	-0.10%
2018/07/25	0	0.00	1	16.60	16.20	-1	879	-0.11%
2018/07/24	0	0.00	4	15.88	16.40	-4	835	-0.48%
2018/07/23	0	0.00	1	15.50	15.40	-1	797	-0.13%
2018/07/20	1	15.30	0	0.00	15.35	1	800	0.12%
2018/07/11	2	15.60	0	0.00	15.50	2	860	0.23%
2018/06/20	1	16.65	2.8	16.61	16.65	-1.8	846	-0.21%
2018/06/13	4	17.00	0	0.00	17.00	4	861	0.46%
2018/06/12	2	16.95	0	0.00	16.95	2	866	0.23%
2018/06/07	8	17.17	0	0.00	17.15	8	877	0.91%
2018/05/29	1	16.85	0	0.00	16.85	1	906	0.11%
2018/05/14	2	17.55	0	0.00	17.50	2	1,008	0.20%
2018/04/23	0.1	17.75	0	0.00	17.45	0.1	1,087	0.00%
2018/04/12	5	18.00	0	0.00	17.80	5	1,129	0.44%
2018/04/09	0	0.00	1	17.75	17.75	-1	1,162	-0.09%
2018/04/03	1	17.65	0	0.00	17.70	1	1,174	0.09%
2018/03/31	0	0.00	1	17.75	17.80	-1	1,162	-0.09%
2018/03/29	0	0.00	10	17.65	17.75	-10	1,164	-0.86%
2018/03/28	0	0.00	1	17.65	17.65	-1	1,155	-0.09%
2018/03/27	2	17.75	0	0.00	17.65	2	1,154	0.17%
2018/03/23	1	17.75	0	0.00	17.75	1	1,155	0.09%
2018/03/15	0	0.00	3	18.45	18.55	-3	1,099	-0.27%
2018/03/13	3	18.32	0	0.00	18.30	3	1,099	0.27%
2018/03/08	0	0.00	1	18.40	18.35	-1	1,124	-0.09%
2018/03/07	0	0.00	1	18.35	18.35	-1	1,194	-0.08%
2018/03/06	4	18.60	0	0.00	18.60	4	1,195	0.33%
2018/03/01	1	19.00	0	0.00	19.25	1	1,188	0.08%
2018/02/22	2	19.35	0	0.00	19.55	2	1,162	0.17%
2018/02/09	0	0.00	1	18.60	18.70	-1	1,155	-0.09%
2018/02/08	0	0.00	1	19.00	19.00	-1	1,161	-0.09%
2018/02/06	1	18.40	0	0.00	18.55	1	1,168	0.09%
2018/02/05	2	20.00	0	0.00	20.05	2	1,134	0.18%
2018/01/30	0	0.00	55	20.11	20.10	-55	1,177	-4.67%
2018/01/25	4	20.35	4	20.35	20.40	0	1,178	0.00%
2018/01/22	0	0.00	10	20.45	20.20	-10	1,136	-0.88%
2018/01/09	2	21.20	0	0.00	21.20	2	1,037	0.19%
2018/01/08	1	21.10	0	0.00	21.20	1	1,031	0.10%
2018/01/05	2	21.20	0	0.00	21.30	2	1,005	0.20%
2018/01/03	5	21.30	0	0.00	21.35	5	959	0.52%