新興 (2605)-華南永昌-岡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
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－華南永昌-岡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

華南永昌-岡山券商分點個股進出
華南永昌-岡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
2024/11/21	3	28.33	0	0.00	28.20	3	7,825	0.04%
2024/11/20	5	28.36	0	0.00	28.10	5	7,746	0.06%
2024/11/19	2.1	28.57	1	28.70	28.65	1.1	7,637	0.01%
2024/11/18	1	28.40	0	0.00	28.20	1	7,517	0.01%
2024/11/15	10	28.75	3	28.82	28.60	7	7,431	0.09%
2024/11/14	2	28.00	1	28.40	27.90	1	7,267	0.01%
2024/11/13	3	28.35	0.1	28.20	28.25	2.9	7,201	0.04%
2024/11/12	7	28.41	28	28.26	28.05	-21	7,056	-0.30%
2024/11/11	0	0.00	3	27.43	27.35	-3	6,785	-0.04%
2024/11/08	0	0.00	1	27.25	26.85	-1	6,719	-0.01%
2024/11/06	0	0.00	2	27.00	27.00	-2	6,695	-0.03%
2024/11/01	7	26.48	0	0.00	26.65	7	6,779	0.10%
2024/10/28	20	26.40	1	26.95	26.35	19	6,732	0.28%
2024/10/25	3	26.55	0	0.00	26.55	3	6,727	0.04%
2024/10/24	2.2	26.52	0	0.00	26.50	2.2	6,729	0.03%
2024/10/23	2.1	26.85	0	0.00	26.75	2.1	6,708	0.03%
2024/10/22	1	27.00	0	0.00	26.95	1	6,713	0.01%
2024/10/21	0	0.00	10	27.25	27.40	-10	6,717	-0.15%
2024/10/18	10	27.00	0	0.00	26.85	10	6,744	0.15%
2024/10/17	4	27.25	0	0.00	27.05	4	6,749	0.06%
2024/10/16	2	26.93	1	27.00	27.00	1	6,755	0.01%
2024/10/15	1	27.25	0	0.00	26.75	1	6,748	0.01%
2024/10/14	0	0.00	2	27.05	27.05	-2	6,730	-0.03%
2024/10/11	2	27.00	0	0.00	26.90	2	6,760	0.03%
2024/10/09	2	27.45	37	27.71	27.35	-35	6,758	-0.52%
2024/10/07	2	28.20	8	28.45	28.60	-6	6,748	-0.09%
2024/10/04	1	28.60	36	28.61	28.80	-35	6,879	-0.51%
2024/10/01	13	29.92	0	0.00	29.60	13	6,650	0.20%
2024/09/30	355.3	30.69	287.1	30.27	29.90	68.2	6,457	1.06%	大買/大賣/
2024/09/27	58	29.35	45	29.41	30.15	13	5,422	0.24%
2024/09/26	1	27.75	13	27.50	27.45	-12	4,949	-0.24%
2024/09/25	20.1	27.49	8	27.26	27.45	12.1	4,867	0.25%
2024/09/24	11	26.61	22	26.65	26.75	-11	4,826	-0.23%
2024/09/18	0	0.00	2	25.95	25.60	-2	5,021	-0.04%
2024/09/12	1	25.35	0	0.00	25.25	1	5,270	0.02%
2024/09/11	20	25.45	0	0.00	25.30	20	5,317	0.38%
2024/09/10	0	0.00	0	25.65	25.20	0	5,378	0.00%
2024/09/09	2	25.55	0	0.00	25.55	2	5,549	0.04%
2024/09/04	4	25.75	0	0.00	25.60	4	6,964	0.06%
2024/09/02	2	27.20	0	0.00	27.00	2	7,495	0.03%
2024/08/30	0	0.00	2	28.05	27.80	-2	8,024	-0.02%
2024/08/29	2	27.00	0	0.00	27.20	2	8,147	0.02%
2024/08/26	1.1	27.53	4	27.61	27.50	-2.9	9,945	-0.03%
2024/08/22	0	0.00	3	27.08	27.20	-3	12,180	-0.02%
2024/08/21	3	26.58	2	26.78	26.80	1	12,416	0.01%
2024/08/20	2	26.73	2	26.98	26.60	0	12,515	0.00%
2024/08/19	2	26.78	0	0.00	26.75	2	12,609	0.02%
2024/08/16	1	26.90	1	26.90	26.90	0	12,754	0.00%
2024/08/15	1	27.10	7	27.03	27.00	-6	12,836	-0.05%
2024/08/14	0	0.00	12	26.78	26.55	-12	12,951	-0.09%
2024/08/13	6	26.41	2	26.23	26.35	4	13,272	0.03%
2024/08/09	2	25.85	0	0.00	25.80	2	14,036	0.01%
2024/08/08	2	25.55	0	0.00	25.45	2	15,265	0.01%
2024/08/07	11	25.78	21	25.96	26.25	-10	16,411	-0.06%
2024/08/06	11	24.92	1	25.15	24.90	10	16,979	0.06%
2024/08/05	1	25.10	1	26.10	24.60	0	17,325	0.00%
2024/08/02	1	26.85	1	26.95	26.80	0	18,579	0.00%
2024/08/01	0	0.00	1	26.85	27.50	-1	18,686	-0.01%
2024/07/31	1	26.75	0	0.00	26.60	1	18,738	0.01%
2024/07/22	2	26.00	8	25.80	26.40	-6	19,327	-0.03%
2024/07/19	0	0.00	10	26.25	26.50	-10	19,319	-0.05%
2024/07/18	0	0.00	1	27.30	26.90	-1	19,335	-0.01%
2024/07/17	2.1	27.00	0	0.00	26.90	2.1	19,396	0.01%
2024/07/16	3	27.20	2	27.60	27.20	1	19,841	0.01%
2024/07/15	0	0.00	5	27.30	27.10	-5	20,528	-0.02%
2024/07/12	0.1	27.35	5	27.50	27.45	-4.9	20,515	-0.02%
2024/07/11	2	28.05	0	0.00	27.55	2	20,516	0.01%
2024/07/10	2	27.83	0	0.00	27.75	2	20,585	0.01%
2024/07/09	2	28.25	2	28.45	28.20	0	20,648	0.00%
2024/07/08	7	29.07	3	28.77	28.40	4	20,804	0.02%
2024/07/05	2	30.73	2	30.80	30.80	0	20,845	0.00%
2024/07/04	4	31.25	1	31.25	31.30	3	20,811	0.01%
2024/07/03	9	31.90	2.2	32.17	32.35	6.8	20,741	0.03%
2024/07/02	18	31.37	2.1	31.65	31.70	16	20,513	0.08%
2024/06/27	1	31.80	7	31.26	31.45	-6	19,994	-0.03%
2024/06/25	0	0.00	1	30.95	31.05	-1	19,794	-0.01%
2024/06/24	0	0.00	36	30.74	30.60	-36	19,737	-0.18%
2024/06/20	1	30.25	4	30.08	30.35	-3	19,652	-0.02%
2024/06/19	1	30.20	0	0.00	29.85	1	19,631	0.01%
2024/06/18	4	30.44	20	30.60	30.30	-16	19,559	-0.08%
2024/06/17	1	30.45	5	30.68	30.45	-4	19,561	-0.02%
2024/06/14	38	31.25	3	31.40	30.80	35	19,588	0.18%
2024/06/13	0	0.00	3	30.83	31.10	-3	19,422	-0.02%
2024/06/12	7.1	30.48	6	30.73	30.00	1.1	19,276	0.01%
2024/06/11	29.1	33.48	38	33.24	31.65	-8.9	18,932	-0.05%
2024/06/07	1	31.50	11	31.89	31.60	-10	18,165	-0.06%
2024/06/06	33	32.32	18	32.00	31.85	15	18,010	0.08%
2024/06/05	31	32.16	19	32.44	32.10	12	17,725	0.07%
2024/06/04	4	31.21	1	31.30	31.05	3	17,295	0.02%
2024/06/03	13	32.23	31.2	32.41	31.95	-18.2	17,224	-0.11%
2024/05/31	17	33.15	25	33.32	32.70	-8	17,018	-0.05%
2024/05/30	39	33.63	30	33.26	33.15	9	16,598	0.05%
2024/05/29	81.2	33.84	85.1	34.02	32.80	-3.9	15,990	-0.02%
2024/05/28	7	30.80	90.1	31.06	32.20	-83.1	14,362	-0.58%
2024/05/27	37	29.31	1	29.45	29.30	36	14,079	0.26%
2024/05/24	0	0.00	1	28.65	28.60	-1	13,993	-0.01%
2024/05/23	4	28.13	5	28.45	28.00	-1	14,075	-0.01%
2024/05/22	2.1	28.43	12	28.40	28.95	-9.9	14,147	-0.07%
2024/05/21	2.1	28.18	2	28.60	28.10	0.1	14,300	0.00%
2024/05/20	0	0.00	3	29.05	28.85	-3	14,832	-0.02%
2024/05/17	4	29.80	2.1	28.63	28.70	2	14,935	0.01%
2024/05/16	7	28.86	15.1	29.07	29.50	-8.1	14,772	-0.05%
2024/05/15	6.1	28.71	18	28.58	28.45	-11.9	14,505	-0.08%
2024/05/14	16	29.29	53	29.41	29.40	-37	14,149	-0.26%
2024/05/13	44	28.90	80.1	28.89	28.20	-36.1	12,900	-0.28%
2024/05/10	16	27.49	6	27.43	27.45	10	11,775	0.08%
2024/05/09	4	26.95	9	27.08	26.85	-5	11,194	-0.04%
2024/05/08	2.1	26.55	7	27.54	26.60	-4.9	10,816	-0.05%
2024/05/07	21	26.14	1	26.00	26.15	20	9,512	0.21%
2024/05/06	0	0.00	1	25.50	25.40	-1	9,398	-0.01%
2024/05/02	1	25.75	0	0.00	25.70	1	9,303	0.01%
2024/04/29	0	0.00	3	27.00	26.55	-3	9,260	-0.03%
2024/04/26	4.1	26.55	16	26.39	26.60	-11.9	9,017	-0.13%
2024/04/25	27.2	25.81	0	0.00	25.70	27.2	8,833	0.31%
2024/04/22	7	26.81	7	26.94	26.00	0	8,812	0.00%
2024/04/19	0	0.00	25	26.78	26.60	-25	8,358	-0.30%
2024/04/18	1	25.15	2	25.15	25.15	-1	7,740	-0.01%
2024/04/16	11.2	25.85	1	26.25	25.25	10.2	7,912	0.13%
2024/04/15	3	26.47	13	26.61	26.40	-10	8,024	-0.12%
2024/04/12	3	26.33	18	26.45	26.35	-15	8,064	-0.19%
2024/04/11	4.2	26.05	33	25.95	26.10	-28.8	8,264	-0.35%
2024/04/10	13	24.96	3	25.00	24.95	10	8,698	0.11%
2024/04/09	3	25.05	0	0.00	24.95	3	8,859	0.03%
2024/04/08	1	23.75	0	0.00	24.10	1	8,969	0.01%
2024/04/03	0	0.00	10	23.95	23.90	-10	9,007	-0.11%
2024/04/02	0	0.00	1	24.15	24.10	-1	9,065	-0.01%
2024/03/29	7	24.04	0	0.00	24.05	7	9,291	0.08%
2024/03/26	0.1	24.80	0	0.00	24.40	0.1	9,921	0.00%
2024/03/25	20	25.00	0	0.00	25.15	20	10,016	0.20%
2024/03/22	10	24.70	0	0.00	25.10	10	10,281	0.10%
2024/03/20	0	0.00	4	25.33	25.10	-4	10,917	-0.04%
2024/03/19	2	25.65	2	25.70	25.70	0	11,173	0.00%
2024/03/18	0	0.00	10	24.50	24.70	-10	11,585	-0.09%
2024/03/15	3	24.57	4	24.43	24.55	-1	12,038	-0.01%
2024/03/14	10	25.20	0	0.00	25.15	10	12,882	0.08%
2024/03/13	2	25.35	1	25.45	25.35	1	14,522	0.01%
2024/03/12	21	26.00	0	0.00	25.95	21	15,324	0.14%
2024/03/11	2	26.00	7	26.42	26.35	-5	17,041	-0.03%
2024/03/08	6	25.43	0	0.00	25.35	6	19,216	0.03%
2024/03/07	12	25.99	0	0.00	25.50	12	19,921	0.06%
2024/03/06	7	26.67	5	26.10	26.35	2	20,398	0.01%
2024/03/05	17	27.11	7.1	27.12	27.15	9.9	20,507	0.05%
2024/03/04	13	26.98	6	27.00	27.00	7	20,436	0.03%
2024/02/29	3	27.68	29	27.66	27.65	-26	21,012	-0.12%
2024/02/27	6	26.93	9	26.94	27.05	-3	20,683	-0.01%
2024/02/26	4	27.45	4	27.70	27.40	0	20,529	0.00%
2024/02/23	3	27.30	10	27.23	27.25	-7	20,350	-0.03%
2024/02/22	3	27.67	11	27.40	27.10	-8	20,186	-0.04%
2024/02/21	10	27.89	19.5	27.77	27.50	-9.5	19,912	-0.05%
2024/02/20	4	26.60	1.1	26.74	26.60	2.9	19,353	0.01%
2024/02/19	2	25.93	17	25.15	25.80	-15	19,125	-0.08%
2024/02/16	0	0.00	15	24.58	24.65	-15	18,996	-0.08%
2024/02/15	0	0.00	2	23.05	24.05	-2	18,938	-0.01%
2024/02/05	0	0.00	7	22.81	22.65	-7	18,889	-0.04%
2024/02/02	1	22.85	0	0.00	22.85	1	18,942	0.01%
2024/02/01	0	0.00	5	23.27	23.45	-5	18,981	-0.03%
2024/01/31	0	0.00	3	22.85	22.90	-3	18,979	-0.02%
2024/01/29	5	23.35	0	0.00	23.70	5	18,970	0.03%
2024/01/26	7	23.21	0	0.00	23.15	7	18,972	0.04%
2024/01/25	3	23.52	0	0.00	23.40	3	18,982	0.02%
2024/01/24	1	23.50	1	23.90	23.85	0	19,030	0.00%
2024/01/23	0	0.00	1	24.10	23.50	-1	19,036	-0.01%
2024/01/19	4	23.51	0	0.00	23.55	4	19,075	0.02%
2024/01/18	1	23.45	3	23.48	23.60	-2	19,136	-0.01%
2024/01/17	5	23.50	0	0.00	23.40	5	19,114	0.03%
2024/01/16	10	23.71	30	24.05	23.80	-20	19,150	-0.10%
2024/01/12	2	24.60	2	24.60	24.45	0	19,412	0.00%
2024/01/11	4	24.83	0	0.00	24.55	4	19,744	0.02%
2024/01/10	8	25.15	5	24.70	24.70	3	19,772	0.02%
2024/01/09	9	25.83	16	25.65	25.80	-7	19,675	-0.04%
2024/01/08	13	26.71	5	26.90	26.95	8	19,526	0.04%
2024/01/05	4	27.10	6	27.22	27.60	-2	19,410	-0.01%
2024/01/04	12.5	27.25	27	26.99	27.30	-14.5	19,050	-0.08%
2024/01/03	10	26.00	39	26.07	26.20	-29	18,525	-0.16%
2024/01/02	4	25.59	14	26.20	25.60	-10	18,647	-0.05%
2023/12/29	3	25.37	0	0.00	25.35	3	18,537	0.02%
2023/12/28	10	25.20	0	0.00	25.20	10	18,565	0.05%
2023/12/27	17	25.82	0.2	26.00	25.60	16.9	18,584	0.09%
2023/12/26	20	25.90	2	25.88	25.80	18	18,640	0.10%
2023/12/25	31	25.51	11	25.18	25.55	20	18,655	0.11%
2023/12/22	1	27.15	2	26.75	26.70	-1	18,759	-0.01%
2023/12/21	7	27.04	1	27.00	27.05	6	18,665	0.03%
2023/12/20	2	26.75	2	26.58	26.80	0	18,503	0.00%
2023/12/19	46.1	27.34	46	26.84	26.85	0.1	18,498	0.00%
2023/12/18	28	28.13	5	28.02	27.55	23	18,534	0.12%
2023/12/15	19	27.47	17	27.50	27.20	2	18,789	0.01%
2023/12/14	20	27.55	54	27.29	27.30	-34	18,972	-0.18%
2023/12/13	115.1	28.48	82	27.86	27.75	33.1	19,259	0.17%	大買/
2023/12/12	16	27.96	17	28.03	27.90	-1	19,542	0.00%
2023/12/11	38	28.23	26	28.60	27.90	12	19,459	0.06%
2023/12/08	69	28.60	21.7	28.74	29.30	47.3	18,535	0.26%
2023/12/07	72	28.05	50	27.82	28.10	22	16,888	0.13%
2023/12/06	20	28.51	19	28.44	28.50	1	16,039	0.01%
2023/12/05	91	28.28	118.1	28.52	28.80	-27.1	14,345	-0.19%	大賣/
2023/12/04	16	24.63	27	25.74	26.20	-11	12,101	-0.09%
2023/12/01	4	23.90	50	23.98	23.85	-46	11,401	-0.40%
2023/11/30	0	0.00	1	22.70	22.60	-1	10,862	-0.01%
2023/11/29	3	22.43	5	22.14	22.30	-2	10,612	-0.02%
2023/11/28	13	22.02	12	22.47	22.30	1	10,412	0.01%
2023/11/27	5	21.57	6	21.98	21.30	-1	9,810	-0.01%
2023/11/24	6	20.68	0	0.00	20.65	6	9,572	0.06%
2023/11/22	0	20.40	0	0.00	20.30	0	9,559	0.00%
2023/11/21	2	20.50	0	20.55	20.40	2	9,592	0.02%
2023/11/20	2	20.40	0	0.00	20.45	2	9,698	0.02%
2023/11/17	1	20.66	0	0.00	20.70	1	9,992	0.01%
2023/11/16	1	20.50	2	20.55	20.55	-1	10,185	-0.01%
2023/11/15	2	20.18	1	20.20	20.15	1	10,589	0.01%
2023/11/14	1	20.40	1	20.60	20.15	0	10,833	0.00%
2023/11/13	8	20.15	3	20.20	20.15	5	10,833	0.05%
2023/11/10	0	20.43	0	0.00	20.25	0	10,784	0.00%
2023/11/09	2.1	21.00	2	20.75	20.55	0.1	10,716	0.00%
2023/11/08	0	21.50	0	0.00	21.25	0	10,699	0.00%
2023/11/07	7	21.47	0	0.00	21.40	7	10,703	0.07%
2023/11/06	1	21.70	0	0.00	21.70	1	10,692	0.01%
2023/11/03	1	21.65	1	21.85	21.70	0	10,676	0.00%
2023/11/02	2	21.55	0	0.00	21.55	2	10,640	0.02%
2023/11/01	2.1	21.39	0	0.00	21.25	2.1	10,607	0.02%
2023/10/31	1.1	22.21	0	0.00	21.60	1.1	10,527	0.01%
2023/10/27	3	21.98	2	22.30	22.20	1	10,461	0.01%
2023/10/26	3	22.29	2	22.45	22.25	1	10,411	0.01%
2023/10/25	1	22.75	0	0.00	22.90	1	10,421	0.01%
2023/10/24	5.1	22.18	3	22.75	22.95	2.1	10,430	0.02%
2023/10/23	1	22.66	0	0.00	22.70	1	10,314	0.01%
2023/10/20	5	24.01	5	23.89	23.90	0	10,141	0.00%
2023/10/19	2	23.93	6	24.05	24.45	-4	9,938	-0.04%
2023/10/18	2	23.30	4	22.88	22.75	-2	9,503	-0.02%
2023/10/17	4	22.90	0	0.00	22.60	4	9,367	0.04%
2023/10/16	22	23.22	2	23.10	23.10	20	9,312	0.21%
2023/10/13	2	23.90	1	23.70	23.75	1	9,248	0.01%
2023/10/12	0	23.45	0	0.00	23.60	0	9,136	0.00%
2023/10/11	7	24.26	9	24.13	23.85	-2	9,077	-0.02%
2023/10/06	0	0.00	2	24.00	24.30	-2	8,907	-0.02%
2023/10/05	1	23.30	3	23.20	23.10	-2	8,616	-0.02%
2023/10/04	1.1	23.18	3	23.00	22.90	-1.9	8,536	-0.02%
2023/10/03	0	22.95	0	0.00	22.90	0	8,479	0.00%
2023/10/02	2	23.02	0	0.00	22.55	2	8,403	0.02%
2023/09/28	0	0.00	0	23.65	23.75	0	8,239	0.00%
2023/09/27	5	24.18	12	23.92	23.60	-7	8,122	-0.09%
2023/09/26	1	23.60	1	23.65	23.30	0	7,747	0.00%
2023/09/25	0	0.00	0	23.15	23.70	0	7,734	0.00%
2023/09/22	7	22.94	2	22.90	22.90	5	7,662	0.07%
2023/09/21	9	23.77	8	23.49	23.30	1	7,516	0.01%
2023/09/20	14	24.60	23	24.30	23.85	-9	7,195	-0.12%
2023/09/19	6	24.17	7	24.09	23.85	-1	6,443	-0.02%
2023/09/18	7	23.86	6	23.82	23.70	1	6,102	0.02%
2023/09/15	12	23.63	7	24.02	24.30	5	5,512	0.09%
2023/09/14	7	21.78	0	0.00	22.10	7	4,726	0.15%
2023/09/13	0	20.75	0	0.00	20.75	0	4,352	0.00%
2023/09/11	0	20.60	0	0.00	20.40	0	4,361	0.00%
2023/09/08	0	0.00	6	21.10	20.85	-6	4,365	-0.14%
2023/09/07	0	20.75	0	0.00	20.50	0	4,285	0.00%
2023/09/06	0	0.00	2	20.95	20.95	-2	4,247	-0.05%
2023/09/04	0	0.00	1	20.45	20.30	-1	4,141	-0.02%
2023/09/01	0	0.00	1	19.85	19.80	-1	4,114	-0.02%
2023/08/31	1	19.90	0	0.00	19.95	1	4,124	0.02%
2023/08/30	0	20.00	1	20.20	20.15	-1	4,135	-0.02%
2023/08/29	1	20.00	0	0.00	20.00	1	4,128	0.02%
2023/08/28	1	19.70	2	19.58	19.50	-1	4,147	-0.02%
2023/08/25	1	20.00	1	19.80	19.80	0	4,151	0.00%
2023/08/24	6.1	20.47	5	20.33	20.10	1.1	4,108	0.03%
2023/08/23	11	21.48	7	21.49	21.25	4	4,004	0.10%
2023/08/22	1	21.15	1	20.20	21.15	0	3,712	0.00%
2023/08/21	5.1	19.81	6	19.83	19.85	-0.9	3,431	-0.03%
2023/08/18	5	20.00	4	20.50	20.95	1	2,996	0.03%
2023/08/17	0	0.00	2	19.00	19.05	-2	2,698	-0.07%
2023/08/16	0.1	18.30	2	18.15	18.30	-1.9	2,673	-0.07%
2023/08/15	3	18.35	0	0.00	18.30	3	2,686	0.11%
2023/08/14	2.1	18.35	0	0.00	18.15	2.1	2,692	0.08%
2023/08/11	0	18.80	0	0.00	19.20	0	2,649	0.00%
2023/08/10	3	18.90	0	0.00	18.90	3	2,633	0.11%
2023/08/04	0	0.00	0	19.25	19.15	0	2,828	0.00%
2023/08/02	0	0.00	0.2	19.20	19.10	-0.2	2,817	-0.01%
2023/08/01	1	19.25	0	0.00	19.20	1	2,792	0.04%
2023/07/31	5	19.15	0	19.15	18.80	5	2,774	0.18%
2023/07/28	0	0.00	13	19.64	19.30	-13	2,744	-0.47%
2023/07/27	17	18.93	1	18.75	18.95	16	2,658	0.60%
2023/07/26	0	0.00	1	18.55	18.40	-1	2,637	-0.04%
2023/07/25	0	0.00	1	18.35	18.35	-1	2,664	-0.04%
2023/07/24	2	18.30	0	0.00	18.35	2	2,678	0.08%
2023/07/20	0	0.00	0	19.05	19.10	0	2,731	0.00%
2023/07/14	0	0.00	7	18.99	19.00	-7	2,789	-0.25%
2023/07/13	27	19.03	1	18.80	18.70	26	2,823	0.92%
2023/07/12	0	19.20	2	19.05	19.05	-2	2,822	-0.07%
2023/07/11	1	19.70	2	19.60	19.40	-1	2,822	-0.04%
2023/07/10	0	19.80	0	19.80	19.55	0	2,869	0.00%
2023/07/07	0	0.00	0	19.90	19.80	0	2,903	0.00%
2023/07/06	1	20.10	0	20.25	20.10	1	2,903	0.03%
2023/07/05	1	20.25	1	20.40	20.35	0	2,950	0.00%
2023/07/04	0	0.00	20	20.70	20.60	-20	3,031	-0.66%
2023/07/03	5	20.80	0	0.00	20.80	5	3,184	0.16%
2023/06/29	0	0.00	0	20.20	20.05	0	3,146	0.00%
2023/06/28	1	20.75	0	20.70	20.55	1	3,170	0.03%
2023/06/27	2	21.13	1	20.80	20.75	1	3,263	0.03%
2023/06/21	1	21.00	0	21.05	20.90	1	3,397	0.03%
2023/06/19	0	0.00	2	21.25	21.20	-2	3,763	-0.05%
2023/06/15	0.1	21.60	0	0.00	21.50	0.1	3,854	0.00%
2023/06/14	0	0.00	1	21.45	21.60	-1	3,950	-0.03%
2023/06/13	0	0.00	1	21.15	21.20	-1	4,126	-0.02%
2023/06/08	3	22.07	3	21.77	21.75	0	4,624	0.00%
2023/06/01	5	20.50	1	20.45	20.45	4	5,466	0.07%
2023/05/31	2	21.05	0.1	21.20	20.80	1.9	5,852	0.03%
2023/05/30	10	21.10	0.5	21.35	21.05	9.5	6,669	0.14%
2023/05/29	1	21.40	0	0.00	21.45	1	7,857	0.01%
2023/05/26	0	21.70	10.5	21.51	21.40	-10.5	8,511	-0.12%
2023/05/25	0	22.10	0	0.00	22.00	0	8,858	0.00%
2023/05/23	2	22.38	0	0.00	22.30	2	8,896	0.02%
2023/05/22	0	0.00	10	22.60	22.50	-10	8,899	-0.11%
2023/05/19	0	22.10	0	0.00	22.10	0	8,903	0.00%
2023/05/18	0	0.00	8	22.30	22.30	-8	8,931	-0.09%
2023/05/17	1	22.40	2	22.40	22.40	-1	8,929	-0.01%
2023/05/16	1	22.10	0	0.00	22.15	1	8,932	0.01%
2023/05/15	1	21.60	1	21.90	21.90	0	8,918	0.00%
2023/05/11	0	0.00	2	22.00	22.05	-2	8,900	-0.02%
2023/05/10	4	22.34	1	22.10	22.45	3	8,826	0.03%
2023/05/08	10	21.50	0	0.00	21.50	10	8,704	0.11%
2023/05/05	1	21.70	0	0.00	21.65	1	8,720	0.01%
2023/05/04	0	0.00	1	21.60	21.65	-1	8,728	-0.01%
2023/04/28	1	22.40	0	0.00	22.50	1	8,760	0.01%
2023/04/27	0	0.00	1	22.20	22.15	-1	8,731	-0.01%
2023/04/26	0	0.00	9	22.19	22.25	-9	8,721	-0.10%
2023/04/25	0	0.00	5	22.35	22.40	-5	8,694	-0.06%
2023/04/20	1	24.05	1	24.00	23.80	0	8,623	0.00%
2023/04/18	40	24.70	0	0.00	24.50	40	8,575	0.47%
2023/04/17	0.1	25.25	90	25.13	25.25	-89.9	8,545	-1.05%
2023/04/12	4	25.10	0	0.00	25.30	4	8,487	0.05%
2023/04/11	0	0.00	40	25.41	25.40	-40	8,461	-0.47%
2023/04/07	2	25.63	0	0.00	25.70	2	8,480	0.02%
2023/04/06	3.2	25.52	15	25.59	25.50	-11.8	8,432	-0.14%
2023/03/28	3	24.65	0	0.00	24.35	3	8,788	0.03%
2023/03/27	10	24.70	3	24.37	24.90	7	8,738	0.08%
2023/03/24	2.2	23.83	0	0.00	24.00	2.2	8,728	0.03%
2023/03/23	4	23.94	0	23.90	23.75	4	8,719	0.05%
2023/03/22	6	25.30	0	0.00	24.85	6	8,581	0.07%
2023/03/21	0	0.00	1	24.70	24.75	-1	8,388	-0.01%
2023/03/20	1	24.50	0	0.00	24.45	1	8,336	0.01%
2023/03/16	4	26.25	4	25.40	25.10	0	8,185	0.00%
2023/03/15	1	25.90	16	25.98	25.90	-15	7,998	-0.19%
2023/03/14	0	0.00	1	24.05	25.00	-1	7,709	-0.01%
2023/03/13	0	0.00	3	24.45	24.60	-3	7,587	-0.04%
2023/03/10	32	25.44	1	25.55	25.00	31	7,522	0.41%
2023/03/09	1	25.65	4	25.69	25.50	-3	7,367	-0.04%
2023/03/08	3	25.67	10	25.80	25.65	-7	7,310	-0.10%
2023/03/07	7	26.76	5	26.45	26.45	2	7,152	0.03%
2023/03/06	20	26.89	20	26.40	26.85	0	7,073	0.00%
2023/03/03	13	26.30	18	26.93	27.00	-5	6,800	-0.07%
2023/03/02	41	26.48	10	26.69	26.10	31	6,399	0.48%
2023/03/01	37	26.81	16	25.81	25.40	21	5,622	0.37%
2023/02/24	6	24.82	12	25.23	25.70	-6	4,432	-0.14%
2023/02/23	12	22.43	10	22.78	23.40	2	3,756	0.05%
2023/02/22	0	0.00	3	21.55	21.30	-3	3,407	-0.09%
2023/02/16	0	0.00	4	20.73	20.80	-4	3,472	-0.12%
2023/02/15	1	20.20	0	0.00	20.30	1	3,495	0.03%
2023/02/14	0	0.00	2	20.48	20.45	-2	3,519	-0.06%
2023/02/10	3	20.03	2	20.05	19.85	1	3,590	0.03%
2023/02/09	1	20.35	1	20.50	20.30	0	3,628	0.00%
2023/02/06	1	20.15	0	0.00	20.25	1	3,680	0.03%
2023/02/01	2	20.30	0	0.00	20.40	2	3,684	0.05%
2023/01/31	0	0.00	31	19.85	20.20	-31	3,663	-0.85%
2023/01/04	10	19.30	1	19.40	19.20	9	3,734	0.24%
2023/01/03	1	19.70	0	0.00	19.65	1	3,725	0.03%
2022/12/29	11	20.10	0	0.00	20.15	11	3,720	0.30%
2022/12/27	0	0.00	11	21.04	20.65	-11	3,757	-0.29%
2022/12/26	11	20.10	0	0.00	20.30	11	3,714	0.30%
2022/12/23	40	20.74	1	20.70	20.65	39	3,703	1.05%
2022/12/22	4	21.60	17	21.34	21.40	-13	3,650	-0.36%
2022/12/21	0	0.00	16	20.80	20.45	-16	3,385	-0.47%
2022/12/20	5	20.46	11	20.40	20.10	-6	3,388	-0.18%
2022/12/19	2	20.90	2	20.05	20.05	0	3,370	0.00%
2022/12/16	50.2	20.90	52	20.46	20.65	-1.8	3,428	-0.05%
2022/12/15	0	0.00	1	20.55	20.45	-1	3,384	-0.03%
2022/12/13	0	0.00	18	20.18	20.10	-18	3,492	-0.52%
2022/12/09	0	0.00	1	19.25	19.60	-1	3,547	-0.03%
2022/12/06	3	19.40	0	0.00	19.15	3	3,731	0.08%
2022/12/02	18	19.76	0	0.00	19.75	18	3,727	0.48%
2022/12/01	30	20.28	21	20.55	20.20	9	3,716	0.24%
2022/11/30	0	0.00	4	20.04	20.10	-4	3,679	-0.11%
2022/11/29	1	19.80	1	20.00	20.10	0	3,683	0.00%
2022/11/28	3	19.72	0	0.00	19.45	3	3,679	0.08%
2022/11/25	1	19.80	6	19.90	19.95	-5	3,683	-0.14%
2022/11/23	0	0.00	26	19.30	19.25	-26	3,630	-0.72%
2022/11/21	0	0.00	1	18.55	18.45	-1	3,661	-0.03%
2022/11/16	20	19.20	10	19.65	19.05	10	3,815	0.26%
2022/11/15	0	0.00	0.1	18.95	19.00	-0.1	3,824	0.00%
2022/11/14	0	0.00	1.2	19.16	19.15	-1.2	4,233	-0.03%
2022/11/11	0	0.00	16	19.24	18.75	-16	4,545	-0.35%
2022/11/10	1.3	18.65	0	0.00	18.65	1.3	4,525	0.03%
2022/11/09	8.1	18.34	3	18.37	18.35	5.1	4,511	0.11%
2022/11/08	0.9	18.85	21	18.83	18.70	-20.1	4,494	-0.45%
2022/11/07	0	0.00	15	18.45	18.45	-15	4,462	-0.34%
2022/11/03	0	17.45	0	0.00	17.40	0	4,412	0.00%
2022/11/01	1	17.65	0	0.00	17.50	1	4,426	0.02%
2022/10/31	20	17.86	0	0.00	17.65	20	4,442	0.45%
2022/10/28	10	17.90	0	0.00	17.90	10	4,494	0.22%
2022/10/27	2	18.05	2	18.25	18.40	0	4,523	0.00%
2022/10/24	0	0.00	1	18.50	18.30	-1	4,594	-0.02%
2022/10/17	1	17.45	0	0.00	18.00	1	5,177	0.02%
2022/10/14	0	0.00	10	18.55	18.65	-10	5,538	-0.18%
2022/10/13	10	18.15	1	17.85	17.45	9	5,626	0.16%
2022/10/12	6	18.73	0	0.00	18.65	6	5,660	0.11%
2022/10/11	12	19.23	0	0.00	19.30	12	5,650	0.21%
2022/10/07	0	0.00	2	20.00	19.90	-2	5,645	-0.04%
2022/10/05	10	19.55	10	20.05	19.55	0	5,671	0.00%
2022/10/04	1	18.70	32	19.28	19.25	-31	5,670	-0.55%
2022/10/03	6	18.40	0	0.00	18.35	6	5,630	0.11%
2022/09/30	0	0.00	5	17.82	18.20	-5	5,638	-0.09%
2022/09/29	10	18.55	0	0.00	18.50	10	5,621	0.18%
2022/09/28	10	18.84	0	0.00	18.60	10	5,604	0.18%
2022/09/26	13	20.28	6.2	20.58	19.85	6.9	5,552	0.12%
2022/09/23	13	21.39	10	21.80	21.30	3	5,520	0.05%
2022/09/22	7	21.19	2	21.35	21.20	5	5,439	0.09%
2022/09/21	9	21.82	17	21.81	21.40	-8	5,394	-0.15%
2022/09/20	0	0.00	13	21.16	20.90	-13	5,261	-0.25%
2022/09/19	16	21.06	50	20.70	20.65	-34	5,321	-0.64%
2022/09/16	2	21.90	0	0.00	21.85	2	5,335	0.04%
2022/09/15	105.1	21.57	73	21.70	21.75	32.1	5,368	0.60%	大買/
2022/09/14	1	20.75	2	20.80	20.75	-1	5,276	-0.02%
2022/09/13	0	0.00	1	20.50	20.45	-1	5,284	-0.02%
2022/09/12	1	20.45	0	0.00	20.50	1	5,378	0.02%
2022/09/07	0	0.00	2	19.85	19.85	-2	5,483	-0.04%
2022/09/02	3	20.25	1	20.95	20.20	2	5,542	0.04%
2022/09/01	8	20.89	25	20.88	20.75	-17	5,521	-0.31%
2022/08/31	2	21.23	0	0.00	21.45	2	5,517	0.04%
2022/08/30	2	21.50	0	0.00	21.55	2	5,504	0.04%
2022/08/29	5	21.35	0	0.00	21.55	5	5,509	0.09%
2022/08/26	24	23.07	3	23.05	22.90	21	5,457	0.38%
2022/08/24	11	23.25	5	23.27	23.15	6	5,448	0.11%
2022/08/23	5	24.24	5	23.55	23.70	0	5,430	0.00%
2022/08/22	19	23.23	11	23.77	23.95	8	5,325	0.15%
2022/08/19	25	24.68	4	24.39	24.20	21	5,266	0.40%
2022/08/18	3	23.77	31	23.67	24.75	-28	4,912	-0.57%
2022/08/17	2	22.63	1	22.50	22.50	1	4,621	0.02%
2022/08/16	0	0.00	1	22.70	22.65	-1	4,660	-0.02%
2022/08/15	2	22.00	0	0.00	22.45	2	4,882	0.04%
2022/08/12	5	22.45	0	0.00	22.50	5	4,995	0.10%
2022/08/10	1	22.90	0	0.00	22.75	1	5,053	0.02%
2022/08/09	1	23.00	0	0.00	23.05	1	5,114	0.02%
2022/08/04	1	23.05	1	22.35	22.60	0	5,434	0.00%
2022/08/02	1	23.25	2	23.55	23.60	-1	5,814	-0.02%
2022/08/01	1	23.70	3	24.00	24.00	-2	5,911	-0.03%
2022/07/27	2	23.68	6	23.74	23.70	-4	6,772	-0.06%
2022/07/26	10	23.70	1	23.85	23.60	9	6,987	0.13%
2022/07/25	36	24.72	1	24.60	24.50	35	7,305	0.48%
2022/07/22	10	25.81	60	25.50	25.50	-50	7,465	-0.67%
2022/07/21	0	0.00	49	24.84	24.85	-49	7,566	-0.65%
2022/07/19	8	21.50	0	0.00	21.50	8	7,949	0.10%
2022/07/18	5	21.00	15	20.87	20.95	-10	9,460	-0.11%
2022/07/15	1	20.40	0	0.00	20.35	1	10,526	0.01%
2022/07/14	0	0.00	11	20.54	20.80	-11	11,543	-0.10%
2022/07/12	1	20.05	1	19.75	19.75	0	11,648	0.00%
2022/07/11	0	0.00	7	20.94	21.20	-7	11,721	-0.06%
2022/07/08	0	0.00	1	20.90	21.00	-1	11,738	-0.01%
2022/07/07	0	0.00	1	19.65	20.40	-1	11,743	-0.01%
2022/07/06	2	20.13	1	20.50	20.15	1	11,747	0.01%
2022/07/05	1	20.50	1	20.25	20.45	0	11,756	0.00%
2022/07/04	1	19.70	0	0.00	19.75	1	11,744	0.01%
2022/07/01	1	19.30	2	19.60	19.20	-1	11,731	-0.01%
2022/06/30	3	20.45	0	0.00	20.40	3	11,679	0.03%
2022/06/28	4	21.63	1	21.50	21.85	3	11,632	0.03%
2022/06/27	23	21.75	4	22.06	21.90	19	11,618	0.16%
2022/06/24	0	0.00	4	21.21	20.80	-4	11,560	-0.03%
2022/06/23	4	20.00	10	20.05	20.25	-6	11,530	-0.05%
2022/06/22	3	20.70	1	20.60	20.80	2	11,492	0.02%
2022/06/21	5	21.56	2	21.63	21.55	3	11,420	0.03%
2022/06/20	4	21.60	10	21.37	20.85	-6	11,394	-0.05%
2022/06/17	0	0.00	12	23.03	22.60	-12	11,316	-0.11%
2022/06/16	9	23.45	5	23.10	22.95	4	11,333	0.04%
2022/06/15	8	24.14	1	24.20	24.00	7	11,302	0.06%
2022/06/13	10.5	24.65	3	24.65	24.50	7.5	11,431	0.07%
2022/06/10	13	25.67	3	25.65	25.70	10	11,566	0.09%
2022/06/09	6	26.09	6	26.08	26.00	0	11,788	0.00%
2022/06/08	1	26.60	0	0.00	26.55	1	12,167	0.01%
2022/06/07	1	26.60	0	0.00	26.55	1	12,938	0.01%
2022/06/02	20	27.15	17	27.40	27.00	3	13,199	0.02%
2022/06/01	0	0.00	26	27.34	27.25	-26	13,321	-0.20%
2022/05/31	0	0.00	2	27.00	26.95	-2	13,419	-0.01%
2022/05/30	20	27.05	0	0.00	27.10	20	13,493	0.15%
2022/05/27	0	0.00	1	26.90	26.85	-1	13,520	-0.01%
2022/05/26	0	0.00	3	27.50	27.00	-3	13,610	-0.02%
2022/05/25	3	27.10	0	0.00	26.95	3	13,824	0.02%
2022/05/24	1	26.80	1	26.95	27.10	0	13,941	0.00%
2022/05/23	28	26.99	5	27.14	26.85	23	14,091	0.16%
2022/05/20	4	26.53	0	0.00	26.05	4	13,981	0.03%
2022/05/18	2	26.50	0	0.00	26.50	2	14,198	0.01%
2022/05/17	3	26.28	1	26.30	26.10	2	14,197	0.01%
2022/05/16	4	26.48	2	26.60	26.70	2	14,172	0.01%
2022/05/13	5	26.62	4	26.85	26.65	1	14,126	0.01%
2022/05/12	2	26.55	6	26.62	26.50	-4	14,044	-0.03%
2022/05/11	1	28.35	0	0.00	27.90	1	13,901	0.01%
2022/05/10	21	29.82	17	29.66	29.25	4	13,714	0.03%
2022/05/09	5	29.30	2	29.20	29.20	3	13,542	0.02%
2022/05/06	6	30.13	0	0.00	30.15	6	13,483	0.04%
2022/05/05	13	30.59	9	30.12	30.40	4	13,386	0.03%
2022/05/04	17	30.48	14	31.39	30.20	3	13,143	0.02%
2022/05/03	2	29.58	1	29.60	29.50	1	12,726	0.01%
2022/04/29	3	30.15	8	29.86	30.05	-5	12,531	-0.04%
2022/04/28	4	28.18	0	0.00	28.25	4	12,190	0.03%
2022/04/27	13	29.06	5	28.92	28.75	8	11,951	0.07%
2022/04/26	8	30.01	12	29.86	28.40	-4	11,537	-0.03%
2022/04/25	4	31.13	18	30.55	30.50	-14	11,187	-0.13%
2022/04/22	41	32.57	32	32.78	33.00	9	10,690	0.08%
2022/04/21	14	30.88	27.1	31.64	31.95	-13.1	9,153	-0.14%
2022/04/20	13	29.77	20	30.21	29.20	-7	8,103	-0.09%
2022/04/19	10	28.30	1	28.30	28.15	9	7,118	0.13%
2022/04/18	8	27.79	3	27.40	27.30	5	7,038	0.07%
2022/04/15	0	0.00	2	27.85	27.75	-2	7,025	-0.03%
2022/04/14	0	0.00	1	27.25	27.30	-1	6,965	-0.01%
2022/04/13	0	0.00	2	26.93	27.05	-2	6,963	-0.03%
2022/04/12	4	26.01	3	25.90	25.90	1	6,961	0.01%
2022/04/11	4	26.66	0	0.00	26.50	4	6,973	0.06%
2022/04/07	1	27.25	0	0.00	26.50	1	7,039	0.01%
2022/04/06	2	27.48	0	0.00	27.30	2	7,050	0.03%
2022/04/01	1	27.80	1	27.80	27.80	0	7,123	0.00%
2022/03/31	2	28.00	2	27.93	27.90	0	7,189	0.00%
2022/03/30	3	27.97	3	28.13	27.95	0	7,259	0.00%
2022/03/29	1	28.00	3	28.07	27.90	-2	7,322	-0.03%
2022/03/28	3	27.48	0	0.00	27.95	3	7,446	0.04%
2022/03/25	7	28.15	5	27.85	27.85	2	7,742	0.03%
2022/03/24	3	28.55	3	28.70	28.55	0	7,738	0.00%
2022/03/23	0	0.00	2.2	28.84	28.75	-2.2	7,841	-0.03%
2022/03/21	1	28.90	2	28.93	28.95	-1	8,006	-0.01%
2022/03/18	5	27.81	6	28.06	28.85	-1	8,035	-0.01%
2022/03/17	9	27.67	11	27.90	28.25	-2	8,065	-0.02%
2022/03/16	23	27.77	20	27.48	27.50	3	8,091	0.04%
2022/03/15	9	28.01	7	27.80	27.40	2	8,137	0.02%
2022/03/14	15	29.63	18	28.99	28.80	-3	8,432	-0.04%
2022/03/11	25	30.07	7	29.44	29.60	18	8,444	0.21%
2022/03/10	5.1	30.20	35	29.77	30.00	-29.9	8,269	-0.36%
2022/03/09	1	28.25	1	28.15	28.15	0	7,648	0.00%
2022/03/08	13	27.98	1	27.35	26.90	12	7,804	0.15%
2022/03/07	6	27.98	2	27.90	28.00	4	7,813	0.05%
2022/03/04	6	28.58	6	28.78	28.40	0	7,872	0.00%
2022/03/02	1	28.00	1	28.00	27.85	0	7,971	0.00%
2022/02/25	16	28.28	7	28.48	28.20	9	8,264	0.11%
2022/02/24	0	0.00	1	27.30	27.30	-1	8,173	-0.01%
2022/02/23	17	28.20	22	28.37	28.15	-5	8,174	-0.06%
2022/02/22	3	28.30	2	27.68	27.50	1	8,051	0.01%
2022/02/21	10	28.65	8	28.66	28.20	2	8,013	0.02%
2022/02/18	4	27.86	5	27.82	28.00	-1	7,872	-0.01%
2022/02/17	0	0.00	4	27.34	27.35	-4	7,886	-0.05%
2022/02/14	1	27.15	12	26.60	26.50	-11	8,213	-0.13%
2022/02/11	0	0.00	1	26.95	27.00	-1	8,362	-0.01%
2022/02/10	1	27.20	20	27.30	26.90	-19	8,711	-0.22%
2022/02/09	8	26.25	6.3	26.46	26.70	1.7	8,825	0.02%
2022/02/08	11	26.50	14	26.40	26.40	-3	8,857	-0.03%
2022/02/07	18	25.40	5	25.00	25.70	13	8,953	0.15%
2022/01/26	0	0.00	15	24.75	24.55	-15	9,350	-0.16%
2022/01/25	8	24.46	4	24.55	24.05	4	9,484	0.04%
2022/01/24	2	25.20	1	24.70	25.15	1	9,524	0.01%
2022/01/21	9	25.61	2	25.60	25.25	7	9,680	0.07%
2022/01/20	1	26.35	0	0.00	26.45	1	9,740	0.01%
2022/01/19	8	26.78	8.2	26.46	26.30	-0.2	9,896	0.00%
2022/01/17	2	26.95	10	26.99	27.15	-8	10,344	-0.08%
2022/01/13	1	27.10	0	0.00	27.10	1	10,729	0.01%
2022/01/12	3	27.30	0.5	27.50	27.25	2.5	10,847	0.02%
2022/01/11	0	0.00	1	27.80	27.75	-1	10,983	-0.01%
2022/01/10	1	27.80	5	27.80	27.80	-4	11,386	-0.04%
2022/01/07	3	28.02	0	0.00	27.95	3	11,551	0.03%
2022/01/06	4	28.91	5	28.95	28.75	-1	11,917	-0.01%
2022/01/05	6	28.97	0	0.00	28.90	6	12,229	0.05%
2022/01/04	22	29.33	1	29.25	29.35	21	12,557	0.17%
2022/01/03	1	28.85	0	0.00	29.00	1	13,097	0.01%
2021/12/30	4	29.24	5	29.19	29.20	-1	13,938	-0.01%
2021/12/29	1	29.45	2	29.70	29.50	-1	14,225	-0.01%
2021/12/28	0	0.00	4	29.50	29.25	-4	14,596	-0.03%
2021/12/27	2	29.53	1	29.30	29.25	1	15,436	0.01%
2021/12/24	1	29.75	0	0.00	29.55	1	16,233	0.01%
2021/12/23	4	30.33	1	30.60	30.00	3	17,091	0.02%
2021/12/22	37	31.08	1	31.10	30.60	36	17,714	0.20%
2021/12/21	20	31.00	18	31.31	31.35	2	17,683	0.01%
2021/12/16	5.6	29.62	0	0.00	29.60	5.6	17,526	0.03%
2021/12/15	1	28.80	1	29.65	29.75	0	17,501	0.00%
2021/12/14	0	0.00	4	29.75	29.00	-4	17,464	-0.02%
2021/12/13	4	30.16	4	30.53	30.55	0	17,450	0.00%
2021/12/10	0	0.00	1	30.80	30.60	-1	17,505	-0.01%
2021/12/09	14	31.62	13	31.10	31.10	1	17,714	0.01%
2021/12/08	19	31.96	1	31.50	31.20	18	17,835	0.10%
2021/12/07	7	30.11	5	30.49	30.95	2	17,465	0.01%
2021/12/03	15	29.28	15	28.85	28.80	0	17,262	0.00%
2021/12/02	0	0.00	9	29.59	29.40	-9	17,458	-0.05%
2021/12/01	8	28.05	8	28.45	28.65	0	17,372	0.00%
2021/11/30	4	28.68	10	28.62	29.00	-6	17,498	-0.03%
2021/11/29	1	27.60	0	0.00	27.15	1	17,572	0.01%
2021/11/26	7	27.52	0	0.00	27.40	7	17,809	0.04%
2021/11/25	2	28.93	0	0.00	28.85	2	17,935	0.01%
2021/11/24	2	29.35	13	29.44	30.05	-11	18,295	-0.06%
2021/11/23	1	29.20	18	29.06	28.70	-17	18,414	-0.09%
2021/11/22	6	28.14	3	28.50	28.00	3	19,057	0.02%
2021/11/19	3	27.75	4	28.00	27.70	-1	20,488	0.00%
2021/11/18	0	0.00	16	28.98	28.55	-16	22,165	-0.07%
2021/11/17	16	28.53	0	0.00	28.35	16	22,237	0.07%
2021/11/16	0	0.00	8	29.41	29.50	-8	22,449	-0.04%
2021/11/15	22	28.86	0	0.00	28.55	22	22,949	0.10%
2021/11/12	1	29.35	1	29.60	29.20	0	23,397	0.00%
2021/11/11	5	29.56	4	29.79	29.30	1	23,441	0.00%
2021/11/10	2	29.90	4	30.20	29.60	-2	23,428	-0.01%
2021/11/09	1	30.00	28	30.03	30.00	-27	23,447	-0.12%
2021/11/08	1	28.90	39	29.20	29.70	-38	23,286	-0.16%
2021/11/05	10	28.25	12	28.40	28.40	-2	23,459	-0.01%
2021/11/04	33	28.60	26	29.04	28.35	7	23,601	0.03%
2021/11/03	38	28.79	1	29.05	28.60	37	23,613	0.16%
2021/11/02	15	28.28	45	28.46	28.15	-30	23,632	-0.13%
2021/11/01	15	27.60	9	28.19	27.80	6	23,536	0.03%
2021/10/29	18.4	27.54	35	27.90	27.70	-16.6	23,490	-0.07%
2021/10/28	50	27.48	28	27.86	27.40	22	23,422	0.09%
2021/10/27	21	27.73	10	27.68	27.50	11	23,567	0.05%
2021/10/26	26	27.67	22	28.76	28.85	4	24,010	0.02%
2021/10/25	41	27.84	58.3	28.09	28.05	-17.3	24,425	-0.07%
2021/10/22	9	27.66	40	27.40	27.40	-31	24,559	-0.13%
2021/10/21	111	29.25	21	29.49	29.00	90	24,781	0.36%	大買/
2021/10/20	1	29.30	0	0.00	28.85	1	24,809	0.00%
2021/10/19	4	29.35	5	29.42	29.15	-1	25,173	0.00%
2021/10/18	22	28.73	5	29.03	29.20	17	25,495	0.07%
2021/10/15	10	30.85	0	0.00	30.70	10	25,478	0.04%
2021/10/14	13	31.67	1	31.40	30.90	12	25,577	0.05%
2021/10/13	0	0.00	7.1	32.52	31.90	-7.1	25,525	-0.03%
2021/10/12	8	33.81	3	33.65	33.65	5	26,659	0.02%
2021/10/08	52	36.75	39	36.58	36.25	13	27,292	0.05%
2021/10/07	29	36.39	38	36.65	36.40	-9	27,775	-0.03%
2021/10/06	10	34.56	11	35.59	34.00	-1	27,723	0.00%
2021/10/05	4	35.68	15	35.40	35.95	-11	28,502	-0.04%
2021/10/04	24	36.10	20	35.50	36.50	4	28,379	0.01%
2021/10/01	40	37.30	33	37.70	35.90	7	27,858	0.03%
2021/09/30	42	37.52	14.8	38.02	39.85	27.2	27,282	0.10%
2021/09/29	27.1	37.10	43	37.35	36.25	-15.9	26,780	-0.06%
2021/09/28	51	35.39	0.2	36.50	35.50	50.9	26,681	0.19%
2021/09/27	15	37.32	35	36.92	36.50	-20	26,967	-0.07%
2021/09/24	1	37.00	12	36.98	37.05	-11	27,389	-0.04%
2021/09/23	6	36.38	4	36.00	36.00	2	27,895	0.01%
2021/09/17	1	36.50	1	36.30	36.40	0	29,389	0.00%
2021/09/16	31	36.12	1	36.10	36.10	30	29,676	0.10%
2021/09/15	16	37.08	16	37.08	37.05	0	31,292	0.00%
2021/09/14	10	38.70	12	37.56	37.00	-2	33,519	-0.01%
2021/09/13	25	37.50	59	37.06	37.20	-34	34,893	-0.10%
2021/09/10	7	35.79	13	36.00	35.85	-6	35,042	-0.02%
2021/09/09	15	35.49	20	35.65	35.30	-5	35,802	-0.01%
2021/09/08	8	35.87	34	35.92	36.20	-26	36,746	-0.07%
2021/09/07	21	36.98	18.1	36.91	36.35	2.9	37,562	0.01%
2021/09/06	11.1	36.53	68	36.03	35.80	-56.9	38,023	-0.15%
2021/09/03	12	37.86	1	38.65	37.70	11	38,313	0.03%
2021/09/02	22	38.67	19	38.52	38.90	3	38,214	0.01%
2021/09/01	21	38.86	18	38.96	38.50	3	38,146	0.01%
2021/08/31	8	40.85	9	40.57	40.40	-1	38,165	0.00%
2021/08/30	28	42.33	23	42.68	41.60	5	38,191	0.01%
2021/08/27	128	41.43	5	41.37	41.00	123	37,861	0.32%	大買/鉅額交易
2021/08/26	21	43.26	46.4	43.50	42.75	-25.4	37,985	-0.07%
2021/08/25	24.2	42.18	19	42.39	43.10	5.2	38,102	0.01%
2021/08/24	125	42.25	70	42.29	43.25	55	36,942	0.15%	大買/
2021/08/23	2	38.20	15	39.29	39.35	-13	35,626	-0.04%
2021/08/20	5	35.40	40	35.21	35.80	-35	35,917	-0.10%
2021/08/19	37	36.61	28	36.06	34.50	9	36,090	0.02%
2021/08/18	13	33.79	13	34.53	35.70	0	35,873	0.00%
2021/08/17	3	34.20	4	34.54	33.10	-1	36,218	0.00%
2021/08/16	1	34.20	81	33.84	33.95	-80	37,250	-0.21%
2021/08/13	90	36.46	89	35.64	34.90	1	37,687	0.00%
2021/08/12	27	35.92	93.5	35.86	35.95	-66.5	37,874	-0.18%
2021/08/11	49	34.30	14	35.96	35.40	35	38,208	0.09%
2021/08/10	21.6	38.13	6	37.29	37.10	15.6	38,133	0.04%
2021/08/09	36	38.39	40	38.41	38.20	-4	38,463	-0.01%
2021/08/06	36	38.92	65	38.71	38.25	-29	38,865	-0.07%
2021/08/05	9	37.69	0	0.00	37.55	9	38,783	0.02%
2021/08/04	42	38.62	1.2	38.52	38.50	40.8	39,050	0.10%
2021/08/03	15	38.67	10	38.41	38.25	5	40,143	0.01%
2021/08/02	15	39.12	19	38.63	38.90	-4	40,483	-0.01%
2021/07/30	45	40.60	35.2	39.41	38.40	9.8	40,492	0.02%
2021/07/29	21	39.40	31	41.05	41.90	-10	40,012	-0.02%
2021/07/28	7.2	37.82	12.1	38.72	38.20	-4.9	39,583	-0.01%
2021/07/27	35	38.43	34	38.90	37.65	1	39,417	0.00%
2021/07/26	16	39.38	1	39.45	38.60	15	39,346	0.04%
2021/07/23	24	41.04	32	41.04	40.30	-8	39,342	-0.02%
2021/07/22	27	38.91	16	39.02	39.90	11	39,101	0.03%
2021/07/21	37	40.43	79	39.87	38.75	-42	38,911	-0.11%
2021/07/20	21	41.70	5	42.20	41.35	16	38,951	0.04%
2021/07/19	27	44.21	37	45.23	43.75	-10	40,114	-0.02%
2021/07/16	85	47.27	84	46.55	44.85	1	41,146	0.00%
2021/07/15	21	44.56	49.2	45.05	46.40	-28.2	41,185	-0.07%
2021/07/14	127.2	42.65	157.2	43.09	42.20	-30	42,389	-0.07%	大買/大賣/
2021/07/13	57	44.05	44.1	43.71	43.00	12.9	42,183	0.03%
2021/07/12	92.1	49.07	47	47.39	46.40	45.1	42,060	0.11%
2021/07/09	62	48.70	24	49.20	49.00	38	41,030	0.09%
2021/07/08	26	50.06	19	49.28	50.90	7	41,077	0.02%
2021/07/07	60.5	48.65	10.1	48.56	46.35	50.4	40,963	0.12%
2021/07/06	21	47.95	13	47.56	47.70	8	40,853	0.02%
2021/07/05	43.2	49.14	15	50.02	49.00	28.2	40,576	0.07%
2021/07/02	18.2	55.07	19.1	54.61	54.00	-0.9	40,090	0.00%
2021/07/01	24.3	56.36	25	55.92	56.50	-0.7	39,808	0.00%
2021/06/30	38.1	51.86	105.2	51.66	53.90	-67.1	39,398	-0.17%	大賣/
2021/06/29	52	51.91	41.4	51.26	51.90	10.6	38,902	0.03%
2021/06/28	20	48.53	21.6	49.87	49.90	-1.6	38,022	0.00%
2021/06/25	10	45.40	11.2	45.40	45.40	-1.2	37,521	0.00%
2021/06/24	72	39.68	50	40.72	41.30	22	37,242	0.06%
2021/06/23	116	37.55	186	37.75	37.55	-70	35,612	-0.20%	大買/大賣/
2021/06/22	92	39.00	58	39.40	39.90	34	33,373	0.10%
2021/06/21	17	36.30	49	36.30	36.30	-32	31,830	-0.10%
2021/06/18	52	31.03	62	32.47	33.00	-10	31,713	-0.03%
2021/06/17	35	29.07	48	29.15	30.00	-13	31,502	-0.04%
2021/06/16	64.2	29.19	78	29.07	28.50	-13.8	30,980	-0.04%
2021/06/15	73	28.73	47	29.05	29.45	26	30,498	0.09%
2021/06/11	5	27.73	6	27.59	27.25	-1	29,919	0.00%
2021/06/09	9	26.37	5	26.80	26.20	4	31,097	0.01%
2021/06/08	14	27.36	9	27.37	26.80	5	30,947	0.02%
2021/06/07	14	25.99	17	26.15	26.20	-3	30,768	-0.01%
2021/06/04	18	28.03	18	27.99	27.20	0	30,468	0.00%
2021/06/03	14	28.74	28	28.84	28.75	-14	30,316	-0.05%
2021/06/02	92	28.15	31	28.69	28.75	61	30,021	0.20%
2021/06/01	35	27.16	64	26.63	27.60	-29	29,193	-0.10%
2021/05/31	62	27.12	72	26.13	26.20	-10	28,839	-0.03%
2021/05/28	54	25.92	11	26.31	26.50	43	28,437	0.15%
2021/05/27	85	26.45	64	25.75	25.70	21	28,111	0.07%
2021/05/26	103	26.28	95	26.14	26.05	8	27,653	0.03%	大買/
2021/05/25	77	27.26	64	27.59	26.20	13	27,292	0.05%
2021/05/24	18	26.41	95	27.27	26.75	-77	26,502	-0.29%
2021/05/21	79	24.09	64	24.95	25.10	15	25,387	0.06%
2021/05/20	17	23.73	25	23.91	23.45	-8	24,952	-0.03%
2021/05/19	22	24.75	18	24.75	24.65	4	25,004	0.02%
2021/05/18	11	22.22	27	23.22	23.55	-16	24,640	-0.06%
2021/05/17	27	21.49	24	22.19	21.45	3	24,438	0.01%
2021/05/14	66	23.64	11	24.90	23.30	55	23,925	0.23%
2021/05/13	10	25.93	2	25.85	25.85	8	23,349	0.03%
2021/05/12	8	29.09	26	29.05	28.70	-18	22,988	-0.08%
2021/05/11	51	33.89	29	33.62	31.85	22	22,719	0.10%
2021/05/10	31	33.68	9	33.89	35.00	22	21,623	0.10%
2021/05/07	0	0.00	5	31.76	33.10	-5	21,216	-0.02%
2021/05/06	0	0.00	10	31.17	30.10	-10	20,974	-0.05%
2021/05/05	1	30.40	8	30.61	30.05	-7	20,872	-0.03%
2021/05/04	13	30.25	5	29.95	29.95	8	20,732	0.04%
2021/05/03	37	34.41	24	34.50	33.25	13	20,590	0.06%
2021/04/29	4.5	32.22	12.1	31.72	32.50	-7.6	20,313	-0.04%
2021/04/28	45.5	32.95	10.2	32.11	31.85	35.3	20,265	0.17%
2021/04/27	14	32.85	13	33.32	33.20	1	20,165	0.00%
2021/04/26	32	32.76	17	33.09	33.50	15	19,984	0.08%
2021/04/23	32	31.63	102	31.38	31.20	-70	19,692	-0.36%	大賣/
2021/04/22	91	32.94	76.3	31.58	33.00	14.7	18,534	0.08%
2021/04/21	108	30.04	90	30.51	31.25	18	17,455	0.10%	大買/
2021/04/20	113	27.90	137	28.34	28.45	-24	16,089	-0.15%	大買/大賣/
2021/04/19	5	25.47	16	25.47	25.90	-11	14,151	-0.08%
2021/04/16	31	22.98	28	22.96	23.55	3	13,651	0.02%
2021/04/15	0	0.00	2	22.08	21.95	-2	13,176	-0.02%
2021/04/14	11	21.80	49	22.18	21.75	-38	13,512	-0.28%
2021/04/13	49	22.00	11	22.13	21.65	38	13,634	0.28%
2021/04/12	0	0.00	5	21.85	21.50	-5	13,664	-0.04%
2021/04/09	5	21.30	1	21.65	21.20	4	14,108	0.03%
2021/04/08	1	21.85	1	21.95	21.85	0	14,351	0.00%
2021/04/07	15	21.83	15	21.87	21.85	0	14,772	0.00%
2021/04/06	2	21.95	26	21.83	21.90	-24	16,249	-0.15%
2021/04/01	17	21.79	8	21.71	21.75	9	17,038	0.05%
2021/03/31	19	21.78	23	21.77	21.90	-4	17,566	-0.02%
2021/03/30	17	21.38	11	21.20	21.15	6	17,631	0.03%
2021/03/29	21	21.52	4	21.60	21.50	17	18,039	0.09%
2021/03/26	1	21.10	1	20.90	21.30	0	19,605	0.00%
2021/03/25	6	20.91	0	0.00	20.65	6	20,652	0.03%
2021/03/24	6	21.21	1	21.40	21.25	5	21,196	0.02%
2021/03/23	51	22.28	46	21.84	21.80	5	21,080	0.02%
2021/03/22	67	23.27	28	23.20	23.00	39	20,831	0.19%
2021/03/19	60	22.72	11	23.01	22.50	49	20,375	0.24%
2021/03/18	13	22.73	25	22.68	22.55	-12	20,022	-0.06%
2021/03/17	34	22.03	20	22.00	21.85	14	19,727	0.07%
2021/03/16	64	22.49	37	22.51	22.60	27	19,870	0.14%
2021/03/15	12	21.53	21	21.30	22.00	-9	19,908	-0.05%
2021/03/12	0	0.00	1	20.00	20.00	-1	19,489	-0.01%
2021/03/11	20	20.00	56	20.38	19.95	-36	19,577	-0.18%
2021/03/10	2	19.75	0	0.00	19.95	2	19,392	0.01%
2021/03/09	10	19.55	2.3	19.77	19.95	7.7	19,393	0.04%
2021/03/08	42	19.73	27	20.30	19.55	15	19,297	0.08%
2021/03/05	13	19.68	2	20.30	19.65	11	19,139	0.06%
2021/03/04	8	20.02	11	20.19	20.00	-3	19,102	-0.02%
2021/03/03	0	0.00	5	19.80	20.00	-5	19,161	-0.03%
2021/03/02	12.4	19.56	8	19.60	19.55	4.4	19,315	0.02%
2021/02/26	6	19.63	3	19.85	20.00	3	19,310	0.02%
2021/02/25	0	0.00	10	20.00	20.00	-10	19,285	-0.05%
2021/02/24	2	19.58	4	19.60	19.50	-2	19,241	-0.01%
2021/02/23	0	0.00	1	20.20	20.05	-1	19,172	-0.01%
2021/02/22	5	20.25	1	20.20	20.25	4	19,128	0.02%
2021/02/19	32	19.83	0	0.00	20.00	32	18,983	0.17%
2021/02/18	0	0.00	4	19.50	19.80	-4	18,564	-0.02%
2021/02/05	4	17.65	0	0.00	17.35	4	18,366	0.02%
2021/02/03	0	0.00	4	17.70	17.65	-4	18,522	-0.02%
2021/02/02	1	18.00	0	0.00	17.90	1	18,517	0.01%
2021/01/29	6	17.90	1	17.95	17.60	5	18,405	0.03%
2021/01/26	0	0.00	6	18.75	18.75	-6	18,212	-0.03%
2021/01/25	0	0.00	10	18.95	19.00	-10	18,154	-0.06%
2021/01/22	1	18.80	7	18.82	18.95	-6	18,049	-0.03%
2021/01/21	2	18.65	1	18.20	18.25	1	17,920	0.01%
2021/01/20	0	0.00	25	18.35	18.05	-25	17,762	-0.14%
2021/01/19	0	0.00	10	19.11	19.30	-10	17,600	-0.06%
2021/01/18	2	19.85	100	18.61	19.55	-98	17,527	-0.56%
2021/01/15	1	19.60	14	19.88	19.80	-13	17,371	-0.07%
2021/01/14	16	21.18	31	21.19	20.95	-15	17,105	-0.09%
2021/01/13	0	0.00	1	21.05	20.60	-1	16,799	-0.01%
2021/01/12	12	20.76	2	20.88	20.60	10	16,661	0.06%
2021/01/11	8	21.71	23	21.68	21.75	-15	16,399	-0.09%
2021/01/08	25	20.73	11	20.67	20.60	14	16,071	0.09%
2021/01/07	21	20.34	41.7	20.41	20.65	-20.7	15,843	-0.13%
2021/01/06	14	21.97	88	21.13	21.10	-74	15,420	-0.48%
2021/01/05	6	22.47	9	22.86	22.85	-3	14,979	-0.02%
2021/01/04	58	23.40	37.1	23.45	23.35	20.9	14,715	0.14%
2020/12/31	26	22.68	72	22.51	22.70	-46	14,154	-0.32%
2020/12/30	34	22.42	29.1	22.59	22.50	4.9	13,819	0.04%
2020/12/29	240	23.68	49	23.75	23.40	191	13,373	1.43%	大買/鉅額交易
2020/12/28	13	22.73	25	22.35	22.95	-12	11,946	-0.10%
2020/12/25	39	21.00	53	20.77	20.90	-14	11,038	-0.13%
2020/12/24	22	19.89	20	20.00	19.80	2	10,507	0.02%
2020/12/23	46	19.47	22	19.85	20.00	24	10,363	0.23%
2020/12/22	140	20.74	37	20.72	19.80	103	9,933	1.04%	大買/鉅額交易
2020/12/21	12	19.73	19	19.80	20.45	-7	8,294	-0.08%
2020/12/18	31	18.26	212	18.16	18.60	-181	7,201	-2.51%	大賣/鉅額交易
2020/12/16	2	17.35	2	17.30	17.50	0	6,504	0.00%
2020/12/15	111	17.10	25	17.26	17.35	86	6,431	1.34%	大買/
2020/12/14	15	17.28	1	17.55	17.55	14	6,229	0.22%
2020/12/11	3	16.90	5	16.60	16.75	-2	6,034	-0.03%
2020/12/10	117	17.21	1	17.20	17.35	116	5,814	1.99%	大買/鉅額交易
2020/12/09	6	18.44	1	18.05	18.60	5	5,442	0.09%
2020/12/08	2	17.75	3	17.85	17.85	-1	4,384	-0.02%
2020/12/07	0	0.00	3	16.15	16.25	-3	4,114	-0.07%
2020/12/04	5	15.75	0	0.00	15.70	5	3,990	0.13%
2020/12/03	0	0.00	3	15.90	15.70	-3	4,051	-0.07%
2020/12/02	2	15.65	0	0.00	15.70	2	4,129	0.05%
2020/12/01	0	0.00	2	15.60	15.75	-2	4,134	-0.05%
2020/11/27	0	0.00	0.1	15.85	15.75	-0.1	4,077	0.00%
2020/11/26	2	15.75	9	15.74	16.00	-7	4,002	-0.18%
2020/11/24	0	15.20	3	15.20	15.20	-3	3,900	-0.08%
2020/11/19	4	15.18	0	0.00	15.15	4	4,097	0.10%
2020/11/18	3	15.08	0	0.00	15.10	3	4,045	0.07%
2020/11/13	1	15.00	0	0.00	14.85	1	4,027	0.02%
2020/11/12	0	0.00	10	15.00	15.25	-10	3,957	-0.25%
2020/11/11	0	0.00	20	14.75	14.80	-20	3,838	-0.52%
2020/11/03	20	14.25	0	0.00	14.20	20	3,909	0.51%
2020/11/02	20	14.15	1	14.15	14.15	19	3,916	0.49%
2020/10/28	5	14.55	0	0.00	14.50	5	3,892	0.13%
2020/10/26	0	0.00	30	15.00	14.90	-30	3,868	-0.78%
2020/10/22	0	0.00	10	14.35	14.70	-10	3,813	-0.26%
2020/10/20	10	14.35	0	0.00	14.35	10	3,769	0.27%
2020/10/16	28	14.30	0	0.00	14.30	28	3,758	0.75%
2020/10/12	5	14.90	0	0.00	14.60	5	3,660	0.14%
2020/10/06	1	15.65	0	0.00	15.65	1	3,463	0.03%
2020/10/05	1	15.45	12	15.70	15.95	-11	3,387	-0.32%
2020/09/28	0	0.00	9	14.65	15.15	-9	3,157	-0.29%
2020/09/25	0	0.00	1	14.15	14.15	-1	3,044	-0.03%
2020/09/24	1	14.00	10	14.05	14.00	-9	3,030	-0.30%
2020/09/16	0	0.00	4	14.90	14.95	-4	2,952	-0.14%
2020/09/14	3	14.75	13	14.79	14.95	-10	3,089	-0.32%
2020/09/11	16	14.78	0	0.00	14.55	16	3,156	0.51%
2020/09/10	3	15.00	0	0.00	14.95	3	3,094	0.10%
2020/09/09	1	15.20	1	15.35	15.40	0	3,004	0.00%
2020/09/08	5	15.20	0	0.00	15.30	5	2,964	0.17%
2020/09/07	0	0.00	2	15.45	15.60	-2	2,894	-0.07%
2020/09/04	0	0.00	10	15.20	15.25	-10	2,783	-0.36%
2020/09/02	0	0.00	3	15.32	15.30	-3	2,782	-0.11%
2020/09/01	5	15.45	0	0.00	15.55	5	2,750	0.18%
2020/08/31	4	16.08	7	16.00	15.95	-3	2,710	-0.11%
2020/08/28	4	15.30	1	15.45	15.45	3	2,505	0.12%
2020/08/27	4	15.50	0	0.00	15.55	4	2,475	0.16%
2020/08/26	1	16.20	16	15.79	16.25	-15	2,362	-0.63%
2020/08/25	2	15.38	0	0.00	15.40	2	2,189	0.09%
2020/08/20	6	15.20	1	14.60	14.60	5	2,134	0.23%
2020/08/18	3	15.30	0	0.00	15.30	3	2,053	0.15%
2020/08/14	1	15.40	11.5	15.21	15.35	-10.5	1,982	-0.53%
2020/08/13	2	14.70	0	0.00	14.75	2	1,899	0.11%
2020/08/12	4	14.48	0	0.00	14.50	4	1,883	0.21%
2020/08/10	0	0.00	1	14.50	14.70	-1	1,828	-0.05%
2020/08/06	3	14.10	0	0.00	14.10	3	1,791	0.17%
2020/08/05	0	0.00	0	14.25	14.15	0	1,798	0.00%
2020/08/03	5	14.05	0	0.00	14.00	5	1,842	0.27%
2020/07/30	5	13.75	10	13.75	13.80	-5	1,869	-0.27%
2020/07/29	11	13.45	0	0.00	13.30	11	1,885	0.58%
2020/07/27	0	0.00	8	13.90	13.70	-8	1,901	-0.42%
2020/07/24	2	13.95	5	14.10	13.95	-3	1,936	-0.15%
2020/07/23	0	0.00	5	14.25	14.25	-5	1,953	-0.26%
2020/07/21	0	0.00	10.3	14.45	14.45	-10.3	1,990	-0.52%
2020/07/20	3	14.30	0	0.00	14.35	3	2,033	0.15%
2020/07/15	0	0.00	5	14.45	14.50	-5	2,296	-0.22%
2020/07/10	9	14.68	0	0.00	14.70	9	2,365	0.38%
2020/07/09	1	15.25	0	0.00	14.95	1	2,360	0.04%
2020/07/08	5	15.40	0	0.00	15.30	5	2,336	0.21%
2020/07/07	0	0.00	8	15.74	15.85	-8	2,317	-0.35%
2020/07/06	6	15.68	0	0.00	15.70	6	2,280	0.26%
2020/07/03	5	15.65	0	0.00	15.60	5	2,283	0.22%
2020/07/02	0	0.00	10	15.55	15.55	-10	2,300	-0.43%
2020/07/01	5	15.30	0	0.00	15.30	5	2,318	0.22%
2020/06/30	5	15.20	10	15.15	15.15	-5	2,362	-0.21%
2020/06/23	4	15.15	0	0.00	15.15	4	2,410	0.17%
2020/06/19	4	15.65	7	16.11	15.50	-3	2,397	-0.13%
2020/06/18	2	15.15	19	15.28	15.55	-17	2,268	-0.75%
2020/06/17	3	14.90	0	0.00	14.95	3	2,169	0.14%
2020/06/12	15	14.30	0	0.00	14.35	15	2,217	0.68%
2020/06/09	10	14.75	0	0.00	14.80	10	2,317	0.43%
2020/06/01	2	14.00	0	0.00	14.10	2	2,317	0.09%
2020/05/28	8	14.24	0	0.00	14.10	8	2,314	0.35%
2020/05/25	0	0.00	60	13.90	14.10	-60	2,314	-2.59%
2020/05/22	0.1	14.15	0	0.00	14.05	0.1	2,323	0.00%
2020/04/15	60	13.50	0	0.00	13.50	60	1,969	3.05%
2020/04/07	0	12.20	0	0.00	12.10	0	1,880	0.00%
2020/03/16	1	11.45	0	0.00	11.35	1	1,555	0.06%
2020/03/13	0	0.00	25	11.40	11.85	-25	1,578	-1.58%
2020/02/27	0	0.00	49	13.51	13.40	-49	1,397	-3.51%
2020/02/19	3	14.13	0	0.00	14.15	3	1,406	0.21%
2020/02/11	5	13.50	0	0.00	13.40	5	1,378	0.36%
2020/02/06	3	13.60	0	0.00	13.65	3	1,365	0.22%
2020/02/05	0	0.00	3	13.15	13.30	-3	1,375	-0.22%
2020/02/03	1	13.35	0	0.00	13.50	1	1,325	0.08%
2020/01/30	0	0.00	2	15.20	14.85	-2	1,202	-0.17%
2020/01/16	4	15.80	0	0.00	15.90	4	1,181	0.34%
2020/01/03	8	16.84	12	16.85	16.85	-4	1,394	-0.29%
2020/01/02	5	16.90	0	0.00	16.90	5	1,392	0.36%
2019/12/31	4	16.80	0	0.00	16.85	4	1,400	0.29%
2019/12/25	2	16.95	0	0.00	17.00	2	1,474	0.14%
2019/12/23	2	16.95	0	0.00	16.95	2	1,483	0.13%
2019/12/20	2	17.05	0	0.00	16.95	2	1,485	0.13%
2019/12/19	3	16.70	0	0.00	16.95	3	1,452	0.21%
2019/12/18	21	16.70	0	0.00	16.70	21	1,443	1.45%
2019/12/16	0	0.00	1	16.50	16.50	-1	1,452	-0.07%
2019/12/12	12	16.50	10	16.55	16.50	2	1,471	0.14%
2019/12/11	0	0.00	3	16.50	16.40	-3	1,473	-0.20%
2019/12/10	0	0.00	4	16.70	16.35	-4	1,476	-0.27%
2019/12/06	0	0.00	16	15.98	15.90	-16	1,542	-1.04%
2019/11/28	10	16.18	0	0.00	16.10	10	1,817	0.55%
2019/11/27	7	16.22	0	0.00	16.30	7	1,849	0.38%
2019/11/26	3	15.90	0	0.00	15.90	3	1,891	0.16%
2019/11/20	0	0.00	0	15.80	15.75	0	1,903	0.00%
2019/11/19	3	15.60	0	0.00	15.60	3	1,912	0.16%
2019/11/04	3	16.35	0	0.00	16.20	3	1,991	0.15%
2019/11/01	1	16.35	0	0.00	16.35	1	1,986	0.05%
2019/10/28	2	16.50	0	0.00	16.50	2	2,022	0.10%
2019/10/15	2	17.50	0	0.00	17.40	2	2,307	0.09%
2019/10/14	6	17.65	8	17.83	17.75	-2	2,267	-0.09%
2019/10/09	0	0.00	6	16.63	16.85	-6	2,160	-0.28%
2019/10/07	0	0.00	2	16.45	16.65	-2	2,111	-0.09%
2019/10/01	5	16.15	0	0.00	16.15	5	2,029	0.25%
2019/09/26	2	16.30	0	0.00	16.35	2	2,032	0.10%
2019/09/20	2	16.60	0.1	16.60	16.60	1.9	1,992	0.10%
2019/09/19	1	17.35	0	0.00	17.20	1	1,968	0.05%
2019/09/11	0	0.00	26	17.34	17.20	-26	1,912	-1.36%
2019/09/10	0	0.00	15	17.38	17.20	-15	1,850	-0.81%
2019/09/06	2	17.05	13	17.05	17.00	-11	1,733	-0.63%
2019/09/03	1	17.30	3	17.30	17.25	-2	1,598	-0.13%
2019/09/02	0	0.00	4	17.11	17.10	-4	1,540	-0.26%
2019/08/29	1	16.50	1	16.65	16.50	0	1,452	0.00%
2019/08/23	0	0.00	1	16.20	16.05	-1	1,347	-0.07%
2019/08/22	1	16.10	0	0.00	16.10	1	1,333	0.07%
2019/08/21	6	16.00	0	0.00	16.00	6	1,317	0.46%
2019/08/19	2	15.93	0	0.00	16.00	2	1,291	0.15%
2019/08/16	2	15.55	1	16.05	16.00	1	1,282	0.08%
2019/08/13	1	15.40	0	0.00	15.40	1	1,200	0.08%
2019/08/08	1	15.65	0	0.00	15.65	1	1,279	0.08%
2019/08/06	1	15.65	0	0.00	15.85	1	1,324	0.08%
2019/08/02	4	16.09	0	0.00	16.20	4	1,302	0.31%
2019/08/01	2	16.45	0	0.00	16.35	2	1,287	0.16%
2019/07/29	28	17.36	0	0.00	17.20	28	1,254	2.23%
2019/07/26	3	17.35	0	0.00	17.10	3	1,265	0.24%
2019/07/25	5	17.43	0	0.00	17.40	5	1,256	0.40%
2019/07/19	0	0.00	4	17.45	17.40	-4	1,048	-0.38%
2019/07/17	2	17.15	0	0.00	17.00	2	1,007	0.20%
2019/07/16	0	0.00	1	16.95	16.95	-1	1,011	-0.10%
2019/07/08	2	16.90	0	0.00	16.65	2	1,150	0.17%
2019/06/25	0	0.00	1	16.00	15.90	-1	1,131	-0.09%
2019/06/06	0	0.00	2	15.40	15.40	-2	1,141	-0.18%
2019/05/17	1	15.45	0	0.00	15.30	1	1,205	0.08%
2019/05/16	5	16.00	0	0.00	15.65	5	1,153	0.43%
2019/05/15	6	15.79	3	15.70	15.70	3	1,103	0.27%
2019/05/13	0	0.00	70	16.30	16.35	-70	1,035	-6.76%
2019/05/10	1	16.50	0	0.00	16.50	1	1,040	0.10%
2019/05/07	3	17.20	0	0.00	17.20	3	1,050	0.29%
2019/05/03	0	0.00	4	17.56	17.35	-4	1,025	-0.39%
2019/04/29	0	0.00	1	16.90	16.85	-1	978	-0.10%
2019/04/25	1	17.70	1	17.70	17.45	0	981	0.00%
2019/04/22	1	17.15	0	0.00	17.10	1	913	0.11%
2019/04/19	0	0.00	2	17.20	17.05	-2	896	-0.22%
2019/02/19	70	15.55	0	0.00	15.55	70	1,100	6.36%
2019/01/25	1	15.50	0	0.00	15.55	1	1,102	0.09%
2019/01/18	0	0.00	4	15.60	15.50	-4	1,323	-0.30%
2019/01/16	0	0.00	4	15.60	15.50	-4	1,425	-0.28%
2019/01/11	0	0.00	12	15.84	15.80	-12	1,524	-0.79%
2019/01/09	0	0.00	2	15.95	16.05	-2	1,650	-0.12%
2018/12/13	2	16.50	0	0.00	16.50	2	2,683	0.07%
2018/12/10	0	0.00	5	16.35	16.30	-5	2,707	-0.18%
2018/12/06	5	16.20	0	0.00	16.10	5	2,715	0.18%
2018/12/04	3	16.25	0	0.00	16.25	3	2,742	0.11%
2018/11/30	20	16.20	0	0.00	16.00	20	2,737	0.73%
2018/11/28	1	16.10	0	0.00	15.95	1	2,731	0.04%
2018/11/15	2	15.15	0	0.00	15.15	2	2,733	0.07%
2018/11/02	0.2	15.50	0	0.00	15.50	0.2	3,048	0.01%
2018/10/19	0	0.00	1	17.45	17.45	-1	3,235	-0.03%
2018/10/18	4	17.50	3	17.40	17.70	1	3,255	0.03%
2018/10/15	10	18.20	10	18.04	18.05	0	3,026	0.00%
2018/10/11	1	17.65	2	17.63	18.00	-1	2,612	-0.04%
2018/10/09	1	17.15	1	17.05	17.60	0	2,327	0.00%
2018/10/08	0	0.00	1	16.15	16.30	-1	2,130	-0.05%
2018/09/12	1	15.10	0	0.00	15.10	1	2,020	0.05%
2018/09/04	1	16.00	0	0.00	16.00	1	1,898	0.05%
2018/08/22	0	0.00	1	16.60	16.60	-1	1,831	-0.05%
2018/08/21	20	16.50	0	0.00	16.55	20	1,831	1.09%
2018/08/15	1	16.00	0	0.00	16.35	1	1,733	0.06%
2018/08/13	1	16.45	0	0.00	16.55	1	1,609	0.06%
2018/08/10	7	17.43	0	0.00	17.50	7	1,526	0.46%
2018/08/07	5	18.15	6	18.28	18.00	-1	1,414	-0.07%
2018/08/06	0	0.00	1	18.00	17.90	-1	1,255	-0.08%
2018/08/03	2	17.25	0	0.00	17.30	2	1,134	0.18%
2018/08/02	0	0.00	1	16.75	17.00	-1	1,092	-0.09%
2018/07/26	1	16.00	0	0.00	16.35	1	927	0.11%
2018/07/25	0	0.00	1	16.65	16.20	-1	879	-0.11%
2018/07/24	0	0.00	20	16.00	16.40	-20	835	-2.39%
2018/06/29	1	15.30	0	0.00	15.30	1	925	0.11%
2018/06/28	12	15.25	0	0.00	15.20	12	928	1.29%
2018/06/26	1	16.00	0	0.00	16.00	1	842	0.12%
2018/06/25	0	0.00	1	16.25	16.25	-1	837	-0.12%
2018/06/04	0	0.00	1	17.15	17.05	-1	886	-0.11%
2018/05/28	0	0.00	1	17.05	17.05	-1	922	-0.11%
2018/05/23	1	17.00	0	0.00	17.10	1	941	0.11%
2018/05/17	1	17.05	0	0.00	17.05	1	968	0.10%
2018/04/23	0	0.00	1	17.55	17.45	-1	1,087	-0.09%
2018/04/16	10	17.80	0	0.00	17.80	10	1,125	0.89%
2018/04/12	0	0.00	10	18.00	17.80	-10	1,129	-0.89%
2018/04/10	10	17.80	0	0.00	17.70	10	1,153	0.87%
2018/04/03	0	0.00	3	17.80	17.70	-3	1,174	-0.26%
2018/03/23	1	17.70	0	0.00	17.75	1	1,155	0.09%
2018/03/22	1	18.00	0	0.00	18.05	1	1,140	0.09%
2018/03/20	1	18.25	0	0.00	18.30	1	1,121	0.09%
2018/03/15	0	0.00	1	18.40	18.55	-1	1,099	-0.09%
2018/02/21	0.3	18.85	1	19.00	19.00	-0.7	1,157	-0.06%
2018/02/08	0	0.00	1	18.90	19.00	-1	1,161	-0.09%
2018/01/29	0	0.00	3	20.30	20.10	-3	1,177	-0.25%
2018/01/23	6	20.10	0	0.00	20.10	6	1,157	0.52%
2018/01/18	0.2	20.45	0	0.00	20.50	0.2	1,103	0.02%