新興 (2605)-第一金-路竹券商分點個股進出

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
29.40
漲跌
▲1.20
漲幅
+4.26%
成交量
77,507張
產業
上市航運類股
760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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/14	29.1	29.06	59.5	29.20	29.40	-30.3	14,149	-0.21%
2024/05/13	48.1	28.99	45.3	28.90	28.20	2.8	12,900	0.02%
2024/05/10	29	27.27	36	27.40	27.45	-7	11,775	-0.06%
2024/05/09	16	26.98	41.2	27.17	26.85	-25.2	11,194	-0.23%
2024/05/08	46.6	27.27	48.7	28.29	26.60	-2.1	10,816	-0.02%
2024/05/07	3	26.10	1	26.30	26.15	2	9,512	0.02%
2024/05/06	2.2	25.52	0	0.00	25.40	2.2	9,398	0.02%
2024/05/03	2	26.10	1	25.90	25.95	1	9,329	0.01%
2024/05/02	10.2	26.00	12	25.85	25.70	-1.8	9,303	-0.02%
2024/04/30	1.6	26.21	0	0.00	26.00	1.6	9,313	0.02%
2024/04/29	14	27.07	3	26.60	26.55	11	9,260	0.12%
2024/04/26	9	26.38	4	26.39	26.60	5	9,017	0.06%
2024/04/24	3	25.65	7	25.65	26.15	-4	8,851	-0.05%
2024/04/23	1	25.95	0	0.00	25.90	1	8,843	0.01%
2024/04/22	61	26.84	25.9	26.45	26.00	35.1	8,812	0.40%
2024/04/19	18	26.65	38.6	26.57	26.60	-20.5	8,358	-0.25%
2024/04/18	2	25.35	2	25.15	25.15	0	7,740	0.00%
2024/04/16	2.5	25.57	2	25.60	25.25	0.5	7,912	0.01%
2024/04/15	4	26.38	26	26.55	26.40	-22	8,024	-0.27%
2024/04/12	3	26.13	18	26.36	26.35	-15	8,064	-0.19%
2024/04/11	23	26.10	16	26.00	26.10	7	8,264	0.08%
2024/04/10	0	0.00	2.1	25.00	24.95	-2.1	8,698	-0.02%
2024/04/09	22	24.95	1	25.10	24.95	21	8,859	0.24%
2024/04/08	2	24.05	0	0.00	24.10	2	8,969	0.02%
2024/04/02	0	24.25	0	0.00	24.10	0	9,065	0.00%
2024/04/01	0	24.30	1	24.20	24.30	-1	9,175	-0.01%
2024/03/29	1	24.05	0	0.00	24.05	1	9,291	0.01%
2024/03/27	0	0.00	0	24.25	24.35	0	9,689	0.00%
2024/03/26	0	0.00	42	24.73	24.40	-42	9,921	-0.42%
2024/03/25	0	0.00	4	25.20	25.15	-4	10,016	-0.04%
2024/03/22	0	0.00	22	24.63	25.10	-22	10,281	-0.21%
2024/03/21	0	0.00	3	24.93	24.95	-3	10,763	-0.03%
2024/03/20	5	25.50	2	25.15	25.10	3	10,917	0.03%
2024/03/19	43.1	25.56	9.1	25.75	25.70	34	11,173	0.30%
2024/03/18	0	0.00	5	24.40	24.70	-5	11,585	-0.04%
2024/03/15	9	24.57	0	0.00	24.55	9	12,038	0.07%
2024/03/14	0.1	25.30	0	0.00	25.15	0.1	12,882	0.00%
2024/03/13	3	25.47	3	25.45	25.35	0	14,522	0.00%
2024/03/12	2	26.15	2.1	25.97	25.95	-0.1	15,324	0.00%
2024/03/11	8	26.28	11	26.39	26.35	-3	17,041	-0.02%
2024/03/08	2	25.40	6	25.48	25.35	-4	19,216	-0.02%
2024/03/07	6.3	25.78	10	25.95	25.50	-3.7	19,921	-0.02%
2024/03/06	3	26.58	26	26.21	26.35	-23	20,398	-0.11%
2024/03/05	19	27.56	52	27.66	27.15	-33	20,507	-0.16%
2024/03/04	1	26.75	13	27.02	27.00	-12	20,436	-0.06%
2024/03/01	70	27.25	2	27.40	27.20	68	20,874	0.33%
2024/02/29	57.1	27.72	27	27.89	27.65	30.1	21,012	0.14%
2024/02/27	0	0.00	12	27.03	27.05	-12	20,683	-0.06%
2024/02/26	17	27.46	10	27.78	27.40	7	20,529	0.03%
2024/02/23	15	27.57	10	27.16	27.25	5	20,350	0.02%
2024/02/22	26	27.55	13.1	27.73	27.10	12.9	20,186	0.06%
2024/02/21	47.1	27.79	64	27.84	27.50	-16.9	19,912	-0.08%
2024/02/20	12	26.48	18	26.36	26.60	-6	19,353	-0.03%
2024/02/19	5	25.86	40	25.85	25.80	-35	19,125	-0.18%
2024/02/16	14	24.30	8	24.44	24.65	6	18,996	0.03%
2024/02/05	0	0.00	1	22.65	22.65	-1	18,889	-0.01%
2024/02/02	2	22.85	0	0.00	22.85	2	18,942	0.01%
2024/02/01	3	23.20	4	23.33	23.45	-1	18,981	-0.01%
2024/01/31	2	23.00	1	23.10	22.90	1	18,979	0.01%
2024/01/30	1	23.35	0	0.00	23.35	1	18,961	0.01%
2024/01/29	0	0.00	2	23.70	23.70	-2	18,970	-0.01%
2024/01/25	13	23.52	0	23.55	23.40	13	18,982	0.07%
2024/01/24	3	23.80	14	23.95	23.85	-11	19,030	-0.06%
2024/01/23	12	23.73	0	0.00	23.50	12	19,036	0.06%
2024/01/22	0	0.00	14	23.84	23.80	-14	19,033	-0.07%
2024/01/19	3	23.60	0	0.00	23.55	3	19,075	0.02%
2024/01/18	3	23.63	3	23.73	23.60	0	19,136	0.00%
2024/01/17	6	23.73	44	23.57	23.40	-38	19,114	-0.20%
2024/01/16	11	24.04	10	23.75	23.80	1	19,150	0.01%
2024/01/15	0	0.00	1	24.65	24.50	-1	19,233	-0.01%
2024/01/12	46	24.80	16	24.63	24.45	30	19,412	0.15%
2024/01/11	16	24.78	5	24.55	24.55	11	19,744	0.06%
2024/01/10	10	24.77	8	24.69	24.70	2	19,772	0.01%
2024/01/09	2	26.13	14	25.95	25.80	-12	19,675	-0.06%
2024/01/08	7	27.01	3	26.85	26.95	4	19,526	0.02%
2024/01/05	11	27.27	59	26.99	27.60	-48	19,410	-0.25%
2024/01/04	38	26.83	52	27.02	27.30	-14	19,050	-0.07%
2024/01/03	6	25.93	3	26.13	26.20	3	18,525	0.02%
2024/01/02	43	25.97	0	0.00	25.60	43	18,647	0.23%
2023/12/29	30	25.35	0	0.00	25.35	30	18,537	0.16%
2023/12/28	10	25.20	0	0.00	25.20	10	18,565	0.05%
2023/12/27	2	25.85	0	0.00	25.60	2	18,584	0.01%
2023/12/26	2	25.83	23	25.80	25.80	-21	18,640	-0.11%
2023/12/25	9.5	25.51	31	25.34	25.55	-21.5	18,655	-0.12%
2023/12/22	5	27.02	1	26.75	26.70	4	18,759	0.02%
2023/12/21	7	27.02	1	26.85	27.05	6	18,665	0.03%
2023/12/20	3	26.83	31	26.60	26.80	-28	18,503	-0.15%
2023/12/19	30	27.69	5	26.80	26.85	25	18,498	0.13%
2023/12/18	9.1	27.48	5	27.45	27.55	4.1	18,534	0.02%
2023/12/15	3	27.30	7	27.35	27.20	-4	18,789	-0.02%
2023/12/14	17	27.66	34	27.26	27.30	-17	18,972	-0.09%
2023/12/13	28	28.30	8	27.87	27.75	20	19,259	0.10%
2023/12/12	37	28.00	14	27.94	27.90	23	19,542	0.12%
2023/12/11	31	28.28	19.1	28.57	27.90	11.9	19,459	0.06%
2023/12/08	85	28.67	85	28.77	29.30	0	18,535	0.00%
2023/12/07	37	28.01	4	27.93	28.10	33	16,888	0.20%
2023/12/06	41	28.08	88.2	28.06	28.50	-47.2	16,039	-0.29%
2023/12/05	61.1	28.34	53.4	28.50	28.80	7.7	14,345	0.05%
2023/12/04	40	25.66	17	25.79	26.20	23	12,101	0.19%
2023/12/01	15.1	23.48	2	23.63	23.85	13.1	11,401	0.11%
2023/11/30	31	22.71	1	22.60	22.60	30	10,862	0.28%
2023/11/29	3	21.83	3	21.95	22.30	0	10,612	0.00%
2023/11/28	17.2	22.13	17	22.37	22.30	0.2	10,412	0.00%
2023/11/27	8	22.09	5	21.70	21.30	3	9,810	0.03%
2023/11/24	0	20.80	1	20.65	20.65	-1	9,572	-0.01%
2023/11/22	0.1	20.35	2	20.25	20.30	-1.9	9,559	-0.02%
2023/11/21	8	20.50	0	0.00	20.40	8	9,592	0.08%
2023/11/20	1	20.50	0	0.00	20.45	1	9,698	0.01%
2023/11/17	1	20.65	0	0.00	20.70	1	9,992	0.01%
2023/11/16	1	20.55	0	0.00	20.55	1	10,185	0.01%
2023/11/15	1	20.20	0	0.00	20.15	1	10,589	0.01%
2023/11/14	2	20.20	0	0.00	20.15	2	10,833	0.02%
2023/11/09	0	0.00	1	20.75	20.55	-1	10,716	-0.01%
2023/11/06	0	22.00	0	0.00	21.70	0	10,692	0.00%
2023/11/03	7	21.89	5	21.70	21.70	2	10,676	0.02%
2023/11/02	0	0.00	10	21.50	21.55	-10	10,640	-0.09%
2023/10/27	1	21.80	3	22.10	22.20	-2	10,461	-0.02%
2023/10/26	2	22.20	2	22.38	22.25	0	10,411	0.00%
2023/10/25	7	23.01	0	0.00	22.90	7	10,421	0.07%
2023/10/24	10	22.80	0	0.00	22.95	10	10,430	0.10%
2023/10/23	1	23.00	7	22.85	22.70	-6	10,314	-0.06%
2023/10/20	12	23.91	1.1	23.78	23.90	10.9	10,141	0.11%
2023/10/19	9.1	24.27	12.1	24.15	24.45	-3.1	9,938	-0.03%
2023/10/18	0.1	22.70	1	22.95	22.75	-1	9,503	-0.01%
2023/10/17	1	22.56	1	22.95	22.60	0	9,367	0.00%
2023/10/16	4	23.18	2	23.25	23.10	2	9,312	0.02%
2023/10/13	1	23.90	1	23.90	23.75	0	9,248	0.00%
2023/10/12	10	23.41	9	23.53	23.60	1	9,136	0.01%
2023/10/11	6	23.81	4	23.90	23.85	2	9,077	0.02%
2023/10/06	5	24.06	1	24.20	24.30	4	8,907	0.05%
2023/10/05	5.1	23.38	2	23.35	23.10	3.1	8,616	0.04%
2023/10/02	7	23.35	2.1	22.82	22.55	5	8,403	0.06%
2023/09/28	9	23.66	5	23.75	23.75	4	8,239	0.05%
2023/09/27	17	24.15	18	23.77	23.60	-1	8,122	-0.01%
2023/09/26	0	23.65	0	0.00	23.30	0	7,747	0.00%
2023/09/25	4	23.75	2	23.25	23.70	2	7,734	0.03%
2023/09/22	1	22.75	70	22.87	22.90	-69	7,662	-0.90%
2023/09/21	3	23.82	22	23.42	23.30	-19	7,516	-0.25%
2023/09/20	28	24.33	29	24.11	23.85	-1	7,195	-0.01%
2023/09/19	9	24.30	5	24.23	23.85	4	6,443	0.06%
2023/09/18	9	24.01	12	23.84	23.70	-3	6,102	-0.05%
2023/09/15	76	23.54	48.2	23.47	24.30	27.8	5,512	0.50%
2023/09/14	34.2	21.95	14	21.93	22.10	20.2	4,726	0.43%
2023/09/12	1	20.55	0	0.00	20.80	1	4,367	0.02%
2023/09/08	10.1	20.85	1	21.00	20.85	9.1	4,365	0.21%
2023/09/07	3	20.78	1	20.55	20.50	2	4,285	0.05%
2023/09/06	2	20.88	27	20.99	20.95	-25	4,247	-0.59%
2023/09/05	24	20.66	0	0.00	20.60	24	4,136	0.58%
2023/09/04	1.1	19.92	5	20.08	20.30	-4	4,141	-0.10%
2023/09/01	1	19.70	1	19.70	19.80	0	4,114	0.00%
2023/08/31	4	19.85	1	20.05	19.95	3	4,124	0.07%
2023/08/30	1	19.85	2	20.15	20.15	-1	4,135	-0.02%
2023/08/28	2	19.45	0	0.00	19.50	2	4,147	0.05%
2023/08/25	0	0.00	2	20.20	19.80	-2	4,151	-0.05%
2023/08/24	4	20.40	0	0.00	20.10	4	4,108	0.10%
2023/08/23	5.3	21.39	3	21.30	21.25	2.3	4,004	0.06%
2023/08/22	1.1	21.05	9	20.84	21.15	-8	3,712	-0.21%
2023/08/21	8.1	19.84	4	20.01	19.85	4.1	3,431	0.12%
2023/08/18	7.1	20.54	3	20.83	20.95	4.1	2,996	0.14%
2023/08/15	5	18.25	0	0.00	18.30	5	2,686	0.19%
2023/08/14	5	18.31	1	18.35	18.15	4	2,692	0.15%
2023/08/10	2	18.70	5	18.65	18.90	-3	2,633	-0.11%
2023/08/07	2	18.85	0	0.00	18.95	2	2,711	0.07%
2023/08/04	5	19.17	0	0.00	19.15	5	2,828	0.18%
2023/08/02	1	19.30	1	19.15	19.10	0	2,817	0.00%
2023/07/28	55	19.50	52	19.35	19.30	3	2,744	0.11%
2023/07/27	1	18.70	0	0.00	18.95	1	2,658	0.04%
2023/07/26	1	18.50	0	0.00	18.40	1	2,637	0.04%
2023/07/25	0	18.45	0	0.00	18.35	0	2,664	0.00%
2023/07/24	1	18.30	0	0.00	18.35	1	2,678	0.04%
2023/07/18	0.2	19.10	2	18.95	18.80	-1.8	2,758	-0.07%
2023/07/17	1	19.10	0	0.00	19.20	1	2,754	0.04%
2023/07/10	0	0.00	61	19.58	19.55	-61	2,869	-2.13%
2023/07/07	1	19.80	1	19.85	19.80	0	2,903	0.00%
2023/07/06	1	20.05	2	20.10	20.10	-1	2,903	-0.03%
2023/07/05	0	0.00	3	20.45	20.35	-3	2,950	-0.10%
2023/07/04	1	20.55	0	0.00	20.60	1	3,031	0.03%
2023/07/03	2	20.95	0	0.00	20.80	2	3,184	0.06%
2023/06/30	2	20.15	0	0.00	20.10	2	3,158	0.06%
2023/06/28	3	20.73	2	20.55	20.55	1	3,170	0.03%
2023/06/27	0	0.00	39	21.10	20.75	-39	3,263	-1.20%
2023/06/21	1	20.90	0	0.00	20.90	1	3,397	0.03%
2023/06/20	0	0.00	3	21.23	21.15	-3	3,528	-0.09%
2023/06/16	0	0.00	2	21.88	21.60	-2	3,810	-0.05%
2023/06/15	0	0.00	2	21.53	21.50	-2	3,854	-0.05%
2023/06/13	1	21.25	0	0.00	21.20	1	4,126	0.02%
2023/06/12	0	0.00	4	21.35	21.25	-4	4,440	-0.09%
2023/06/09	1	21.60	1	21.40	21.60	0	4,557	0.00%
2023/06/08	8	21.96	0	0.00	21.75	8	4,624	0.17%
2023/06/07	2	21.30	27	21.25	21.35	-25	4,773	-0.52%
2023/06/05	1	20.90	10	20.90	20.85	-9	5,025	-0.18%
2023/06/02	0	0.00	2	20.45	20.40	-2	5,132	-0.04%
2023/05/29	20	21.40	0	0.00	21.45	20	7,857	0.25%
2023/05/26	6	21.61	0	0.00	21.40	6	8,511	0.07%
2023/05/25	20	21.98	1	22.10	22.00	19	8,858	0.21%
2023/05/24	1	22.40	3	22.42	22.45	-2	8,884	-0.02%
2023/05/22	3	22.33	0	0.00	22.50	3	8,899	0.03%
2023/05/19	1	22.00	21	22.21	22.10	-20	8,903	-0.22%
2023/05/17	1	22.15	0.2	22.39	22.40	0.8	8,929	0.01%
2023/05/15	0	0.00	1.2	21.62	21.90	-1.2	8,918	-0.01%
2023/05/12	5	21.85	0	0.00	21.95	5	8,908	0.06%
2023/05/11	4	22.14	1	22.06	22.05	3	8,900	0.03%
2023/05/10	7.4	22.31	2	22.60	22.45	5.4	8,826	0.06%
2023/05/09	0	0.00	0.1	21.55	21.40	-0.1	8,701	0.00%
2023/05/05	3	21.80	0	0.00	21.65	3	8,720	0.03%
2023/05/03	1	21.85	0.1	21.80	21.65	0.9	8,753	0.01%
2023/05/02	4	21.95	0	0.00	22.20	4	8,780	0.05%
2023/04/26	0	0.00	0.1	22.05	22.25	-0.1	8,721	0.00%
2023/04/25	0	0.00	2.1	22.79	22.40	-2.1	8,694	-0.02%
2023/04/24	1	23.40	0	0.00	23.20	1	8,660	0.01%
2023/04/21	1	23.60	7	23.34	23.25	-6	8,662	-0.07%
2023/04/20	11	23.95	0	0.00	23.80	11	8,623	0.13%
2023/04/19	6	24.22	0	0.00	24.15	6	8,602	0.07%
2023/04/18	6	24.90	1	24.90	24.50	5	8,575	0.06%
2023/04/17	5	25.20	40	25.40	25.25	-35	8,545	-0.41%
2023/04/14	10	25.10	0	0.00	25.20	10	8,534	0.12%
2023/04/12	1	25.20	3	25.27	25.30	-2	8,487	-0.02%
2023/04/11	0	0.00	1	25.40	25.40	-1	8,461	-0.01%
2023/04/07	0	0.00	34	25.76	25.70	-34	8,480	-0.40%
2023/04/06	14.1	25.50	4	25.49	25.50	10.1	8,432	0.12%
2023/03/31	1	24.85	0	0.00	24.75	1	8,349	0.01%
2023/03/30	0	0.00	4	24.45	24.45	-4	8,645	-0.05%
2023/03/28	26	24.58	1.1	25.10	24.35	24.9	8,788	0.28%
2023/03/27	2	24.72	7	24.69	24.90	-5	8,738	-0.06%
2023/03/23	8	23.91	0	0.00	23.75	8	8,719	0.09%
2023/03/22	14	25.59	7	25.84	24.85	7	8,581	0.08%
2023/03/21	1	24.75	0	0.00	24.75	1	8,388	0.01%
2023/03/20	11	24.85	11	24.52	24.45	0	8,336	0.00%
2023/03/17	28	24.90	19	24.60	24.65	9	8,284	0.11%
2023/03/16	2	25.53	1	26.30	25.10	1	8,185	0.01%
2023/03/15	1	26.00	31.3	25.94	25.90	-30.3	7,998	-0.38%
2023/03/14	4	24.23	5	24.15	25.00	-1	7,709	-0.01%
2023/03/13	56	24.92	0	0.00	24.60	56	7,587	0.74%
2023/03/10	15	25.01	5	25.02	25.00	10	7,522	0.13%
2023/03/09	3	25.57	4	25.75	25.50	-1	7,367	-0.01%
2023/03/08	13.1	25.83	25	25.58	25.65	-11.9	7,310	-0.16%
2023/03/07	6.2	26.52	21.1	26.50	26.45	-14.9	7,152	-0.21%
2023/03/06	24.4	26.38	1	26.25	26.85	23.4	7,073	0.33%
2023/03/03	10	26.15	17	26.77	27.00	-7	6,800	-0.10%
2023/03/02	68.3	26.32	26	26.48	26.10	42.3	6,399	0.66%
2023/03/01	77	25.92	69.6	26.15	25.40	7.4	5,622	0.13%
2023/02/24	9	25.13	13.5	24.97	25.70	-4.5	4,432	-0.10%
2023/02/23	6.2	22.46	7	23.21	23.40	-0.9	3,756	-0.02%
2023/02/22	0	0.00	1	21.50	21.30	-1	3,407	-0.03%
2023/02/20	0	0.00	0.2	21.00	21.00	-0.2	3,461	-0.01%
2023/02/17	0	0.00	12	20.80	20.75	-12	3,466	-0.35%
2023/02/16	0	0.00	3	20.82	20.80	-3	3,472	-0.09%
2023/02/14	0	0.00	1	20.50	20.45	-1	3,519	-0.03%
2023/02/10	2	19.90	0	0.00	19.85	2	3,590	0.06%
2023/02/08	6	20.20	4	20.25	20.30	2	3,651	0.05%
2023/02/02	5	20.30	0	0.00	20.35	5	3,683	0.14%
2023/02/01	1.6	20.29	0	0.00	20.40	1.6	3,684	0.04%
2023/01/31	0	0.00	6	19.98	20.20	-6	3,663	-0.16%
2023/01/16	0	0.00	1	19.15	19.00	-1	3,646	-0.03%
2023/01/12	1	19.40	0	0.00	19.45	1	3,658	0.03%
2023/01/10	0	0.00	1	19.15	19.25	-1	3,658	-0.03%
2023/01/09	1	18.95	1	18.95	19.15	0	3,677	0.00%
2023/01/06	0	0.00	1	18.95	19.05	-1	3,705	-0.03%
2023/01/05	1	19.15	19	19.05	19.00	-18	3,739	-0.48%
2022/12/30	3	20.15	0	0.00	20.00	3	3,718	0.08%
2022/12/29	1	20.20	0	0.00	20.15	1	3,720	0.03%
2022/12/27	3	20.55	3	21.15	20.65	0	3,757	0.00%
2022/12/23	10.1	20.60	0	0.00	20.65	10.1	3,703	0.27%
2022/12/22	7	21.79	10	21.66	21.40	-3	3,650	-0.08%
2022/12/21	3	20.57	1	20.75	20.45	2	3,385	0.06%
2022/12/20	1	20.50	6	20.80	20.10	-5	3,388	-0.15%
2022/12/19	2	20.00	0	0.00	20.05	2	3,370	0.06%
2022/12/16	13	20.78	1	20.60	20.65	12	3,428	0.35%
2022/12/15	4	20.23	4	20.50	20.45	0	3,384	0.00%
2022/12/14	0	0.00	1	19.80	19.95	-1	3,491	-0.03%
2022/12/09	0	0.00	1	19.65	19.60	-1	3,547	-0.03%
2022/12/08	2	18.93	0	0.00	19.20	2	3,712	0.05%
2022/12/07	0	0.00	25	19.20	18.90	-25	3,746	-0.67%
2022/12/01	2	20.53	0	0.00	20.20	2	3,716	0.05%
2022/11/29	2	20.05	1	19.90	20.10	1	3,683	0.03%
2022/11/28	0	0.00	1	19.85	19.45	-1	3,679	-0.03%
2022/11/25	0.1	20.10	3.2	19.91	19.95	-3.1	3,683	-0.08%
2022/11/24	12	19.17	2	19.33	19.45	10	3,637	0.27%
2022/11/23	2	19.30	2	19.20	19.25	0	3,630	0.00%
2022/11/18	1	18.80	0	0.00	18.45	1	3,683	0.03%
2022/11/16	0	0.00	3	19.58	19.05	-3	3,815	-0.08%
2022/11/15	3	19.10	1	19.05	19.00	2	3,824	0.05%
2022/11/14	0	0.00	3	19.08	19.15	-3	4,233	-0.07%
2022/11/11	1	18.95	1	19.25	18.75	0	4,545	0.00%
2022/11/09	1	18.30	0	0.00	18.35	1	4,511	0.02%
2022/11/08	0	0.00	2	18.98	18.70	-2	4,494	-0.04%
2022/11/07	0	0.00	1	18.25	18.45	-1	4,462	-0.02%
2022/11/04	1	17.85	2.2	17.99	17.70	-1.2	4,449	-0.03%
2022/11/02	1	17.65	1.1	17.65	17.60	-0.1	4,418	0.00%
2022/11/01	2	17.58	1	17.50	17.50	1	4,426	0.02%
2022/10/31	1	17.60	0.1	17.85	17.65	0.9	4,442	0.02%
2022/10/28	1	18.00	0	0.00	17.90	1	4,494	0.02%
2022/10/27	1	18.20	0	0.00	18.40	1	4,523	0.02%
2022/10/26	5	18.05	0	0.00	18.30	5	4,565	0.11%
2022/10/21	5	18.00	1	17.90	17.80	4	4,619	0.09%
2022/10/20	0.1	17.80	0	0.00	18.10	0.1	4,660	0.00%
2022/10/19	5	18.60	0	0.00	18.35	5	4,747	0.11%
2022/10/14	0	0.00	0.2	18.50	18.65	-0.2	5,538	0.00%
2022/10/13	1	18.00	0	0.00	17.45	1	5,626	0.02%
2022/10/12	1.2	18.78	0	0.00	18.65	1.2	5,660	0.02%
2022/10/11	1	19.05	0	0.00	19.30	1	5,650	0.02%
2022/10/07	0	0.00	1	20.10	19.90	-1	5,645	-0.02%
2022/10/06	2	19.70	2	19.80	19.85	0	5,659	0.00%
2022/10/05	0	0.00	19	19.62	19.55	-19	5,671	-0.33%
2022/10/04	1	18.87	1	19.20	19.25	0	5,670	0.00%
2022/09/29	2	18.85	0	0.00	18.50	2	5,621	0.04%
2022/09/28	0	0.00	1	19.35	18.60	-1	5,604	-0.02%
2022/09/26	4	20.44	20	20.50	19.85	-16	5,552	-0.29%
2022/09/23	12	21.77	2	21.40	21.30	10	5,520	0.18%
2022/09/22	13	21.58	5	21.25	21.20	8	5,439	0.15%
2022/09/21	5	21.64	5	21.53	21.40	0	5,394	0.00%
2022/09/19	1	21.40	2	20.90	20.65	-1	5,321	-0.02%
2022/09/16	2	21.85	3	21.90	21.85	-1	5,335	-0.02%
2022/09/15	6	21.47	2	21.68	21.75	4	5,368	0.07%
2022/09/14	1	20.55	4	20.41	20.75	-3	5,276	-0.06%
2022/09/13	1	20.45	5	20.55	20.45	-4	5,284	-0.08%
2022/09/12	41	20.60	41	20.50	20.50	0	5,378	0.00%
2022/09/08	2	20.10	0	0.00	20.15	2	5,403	0.04%
2022/09/06	2	20.45	2	20.48	20.10	0	5,500	0.00%
2022/09/05	0.2	20.40	0	0.00	20.10	0.2	5,528	0.00%
2022/09/02	5	20.20	1	20.40	20.20	4	5,542	0.07%
2022/09/01	1	21.00	3	21.05	20.75	-2	5,521	-0.04%
2022/08/31	1	21.20	10	21.35	21.45	-9	5,517	-0.16%
2022/08/30	2	21.58	0	0.00	21.55	2	5,504	0.04%
2022/08/29	0	0.00	4	21.60	21.55	-4	5,509	-0.07%
2022/08/25	0	0.00	1	23.35	23.00	-1	5,442	-0.02%
2022/08/24	2	23.35	0	0.00	23.15	2	5,448	0.04%
2022/08/23	12	24.11	20	24.12	23.70	-8	5,430	-0.15%
2022/08/22	1	23.10	3	23.78	23.95	-2	5,325	-0.04%
2022/08/19	64	24.51	27	24.43	24.20	37	5,266	0.70%
2022/08/18	11.1	24.28	14.2	24.46	24.75	-3.1	4,912	-0.06%
2022/08/09	0	0.00	4	23.03	23.05	-4	5,114	-0.08%
2022/08/08	1	22.50	1	22.80	22.95	0	5,174	0.00%
2022/08/05	0	0.00	3	23.03	23.05	-3	5,268	-0.06%
2022/08/04	1	22.00	0	0.00	22.60	1	5,434	0.02%
2022/08/03	1	23.10	2	22.95	22.95	-1	5,635	-0.02%
2022/08/01	4	23.78	5	23.47	24.00	-1	5,911	-0.02%
2022/07/29	2	23.60	0	0.00	23.70	2	6,043	0.03%
2022/07/26	0.1	23.70	4	23.70	23.60	-3.9	6,987	-0.06%
2022/07/25	1	24.70	1	24.65	24.50	0	7,305	0.00%
2022/07/22	8	25.53	17	25.66	25.50	-9	7,465	-0.12%
2022/07/21	11	24.77	20	24.82	24.85	-9	7,566	-0.12%
2022/07/20	9	22.81	10.1	23.06	22.60	-1.1	7,556	-0.01%
2022/07/19	20	21.52	20	21.61	21.50	0	7,949	0.00%
2022/07/18	0	0.00	2	21.00	20.95	-2	9,460	-0.02%
2022/07/14	1	20.35	1	20.70	20.80	0	11,543	0.00%
2022/07/12	11.1	20.41	2	20.05	19.75	9.1	11,648	0.08%
2022/07/11	0	0.00	0.3	21.15	21.20	-0.3	11,721	0.00%
2022/07/08	1	20.85	35.2	21.06	21.00	-34.2	11,738	-0.29%
2022/07/06	0	0.00	3	20.30	20.15	-3	11,747	-0.03%
2022/07/05	4	20.25	5.4	20.26	20.45	-1.4	11,756	-0.01%
2022/07/04	2	19.60	3	19.95	19.75	-1	11,744	-0.01%
2022/07/01	3	20.15	0	0.00	19.20	3	11,731	0.03%
2022/06/30	1	20.45	0	0.00	20.40	1	11,679	0.01%
2022/06/29	1	21.15	1	21.40	21.20	0	11,651	0.00%
2022/06/28	1	21.65	0	0.00	21.85	1	11,632	0.01%
2022/06/27	10	21.83	11	21.90	21.90	-1	11,618	-0.01%
2022/06/24	0	0.00	0.1	21.30	20.80	-0.1	11,560	0.00%
2022/06/23	7	20.15	14	20.17	20.25	-7	11,530	-0.06%
2022/06/22	4	20.80	5.5	20.96	20.80	-1.5	11,492	-0.01%
2022/06/21	0	0.00	1	21.50	21.55	-1	11,420	-0.01%
2022/06/20	2	22.33	5	21.71	20.85	-3	11,394	-0.03%
2022/06/17	1	22.75	0	0.00	22.60	1	11,316	0.01%
2022/06/16	9	23.54	12	23.92	22.95	-3	11,333	-0.03%
2022/06/15	1	24.05	5	24.30	24.00	-4	11,302	-0.04%
2022/06/13	2.2	24.82	1.2	24.84	24.50	1	11,431	0.01%
2022/06/09	8	26.06	0	0.00	26.00	8	11,788	0.07%
2022/06/08	2	26.65	1	26.60	26.55	1	12,167	0.01%
2022/06/07	1	26.65	0	0.00	26.55	1	12,938	0.01%
2022/06/06	0	0.00	2	27.30	26.95	-2	13,067	-0.02%
2022/06/01	2	27.25	3	27.27	27.25	-1	13,321	-0.01%
2022/05/31	0	0.00	1	27.05	26.95	-1	13,419	-0.01%
2022/05/30	0	0.00	4	26.91	27.10	-4	13,493	-0.03%
2022/05/27	1	26.85	2	26.95	26.85	-1	13,520	-0.01%
2022/05/26	4	27.19	3	27.07	27.00	1	13,610	0.01%
2022/05/24	2	27.10	3	27.03	27.10	-1	13,941	-0.01%
2022/05/23	10	26.97	2	27.00	26.85	8	14,091	0.06%
2022/05/20	6	26.18	12	26.10	26.05	-6	13,981	-0.04%
2022/05/19	0	0.00	1	25.70	26.15	-1	14,115	-0.01%
2022/05/18	0	0.00	3	26.40	26.50	-3	14,198	-0.02%
2022/05/17	0	0.00	2	26.25	26.10	-2	14,197	-0.01%
2022/05/16	3	26.37	0	0.00	26.70	3	14,172	0.02%
2022/05/13	11.2	26.58	1	26.85	26.65	10.2	14,126	0.07%
2022/05/12	17	27.89	19	27.57	26.50	-2	14,044	-0.01%
2022/05/11	38	27.98	51	28.02	27.90	-13	13,901	-0.09%
2022/05/10	49	29.64	46.1	29.33	29.25	2.9	13,714	0.02%
2022/05/09	20	30.07	49.2	29.99	29.20	-29.2	13,542	-0.22%
2022/05/06	15	30.00	4	30.45	30.15	11	13,483	0.08%
2022/05/05	3	29.95	7	30.22	30.40	-4	13,386	-0.03%
2022/05/04	32	30.77	19	30.67	30.20	13	13,143	0.10%
2022/05/03	67	29.09	52	29.43	29.50	15	12,726	0.12%
2022/04/29	47	29.63	39.2	30.02	30.05	7.8	12,531	0.06%
2022/04/28	13	28.31	4	28.13	28.25	9	12,190	0.07%
2022/04/27	18	28.80	16	29.04	28.75	2	11,951	0.02%
2022/04/26	13.5	30.09	5	29.34	28.40	8.5	11,537	0.07%
2022/04/25	8	30.48	43.1	31.40	30.50	-35.1	11,187	-0.31%
2022/04/22	68.1	32.24	50.8	32.90	33.00	17.3	10,690	0.16%
2022/04/21	42.1	31.26	40.4	31.42	31.95	1.7	9,153	0.02%
2022/04/20	61	30.20	49.4	30.24	29.20	11.6	8,103	0.14%
2022/04/19	1	28.45	2	27.90	28.15	-1	7,118	-0.01%
2022/04/18	0	0.00	1	27.45	27.30	-1	7,038	-0.01%
2022/04/15	4	27.88	4	28.03	27.75	0	7,025	0.00%
2022/04/14	0	0.00	6	27.18	27.30	-6	6,965	-0.09%
2022/04/13	0	0.00	5	26.75	27.05	-5	6,963	-0.07%
2022/04/12	5	26.05	0	0.00	25.90	5	6,961	0.07%
2022/04/07	0	27.00	0	26.80	26.50	0	7,039	0.00%
2022/04/06	1	27.30	0	0.00	27.30	1	7,050	0.01%
2022/04/01	5	27.95	5	27.80	27.80	0	7,123	0.00%
2022/03/31	3	28.00	3	28.05	27.90	0	7,189	0.00%
2022/03/30	0	0.00	0.3	28.02	27.95	-0.3	7,259	0.00%
2022/03/29	1.6	27.89	0	0.00	27.90	1.6	7,322	0.02%
2022/03/28	0	0.00	3	27.55	27.95	-3	7,446	-0.04%
2022/03/25	0	0.00	1	27.75	27.85	-1	7,742	-0.01%
2022/03/24	0	0.00	3	28.55	28.55	-3	7,738	-0.04%
2022/03/23	0	0.00	6	28.83	28.75	-6	7,841	-0.08%
2022/03/22	8	28.66	3	28.60	28.60	5	7,898	0.06%
2022/03/21	3	28.90	6	29.03	28.95	-3	8,006	-0.04%
2022/03/18	3.2	27.77	6	28.50	28.85	-2.8	8,035	-0.03%
2022/03/17	4	27.78	3	28.15	28.25	1	8,065	0.01%
2022/03/16	2	27.78	3	27.45	27.50	-1	8,091	-0.01%
2022/03/15	4	27.91	5	27.69	27.40	-1	8,137	-0.01%
2022/03/14	41.8	29.26	37	29.13	28.80	4.8	8,432	0.06%
2022/03/11	48	29.87	25	29.46	29.60	23	8,444	0.27%
2022/03/10	22	29.07	54.2	29.71	30.00	-32.2	8,269	-0.39%
2022/03/09	7	27.96	7	27.91	28.15	0	7,648	0.00%
2022/03/08	19.2	27.83	12.1	27.81	26.90	7.1	7,804	0.09%
2022/03/07	1	28.00	18.2	27.57	28.00	-17.2	7,813	-0.22%
2022/03/04	9	28.61	16.3	28.80	28.40	-7.3	7,872	-0.09%
2022/03/03	6	28.10	27.2	28.50	28.60	-21.2	7,866	-0.27%
2022/03/02	17	28.23	7	28.22	27.85	10	7,971	0.13%
2022/03/01	11	28.22	14	28.43	28.15	-3	8,153	-0.04%
2022/02/25	57	28.34	49	28.72	28.20	8	8,264	0.10%
2022/02/24	5.2	28.04	11	28.46	27.30	-5.8	8,173	-0.07%
2022/02/23	21	28.17	29	28.81	28.15	-8	8,174	-0.10%
2022/02/22	17	28.46	1	28.65	27.50	16	8,051	0.20%
2022/02/21	39	28.57	14	28.37	28.20	25	8,013	0.31%
2022/02/18	3	27.70	6	27.97	28.00	-3	7,872	-0.04%
2022/02/17	2	27.15	4	27.35	27.35	-2	7,886	-0.03%
2022/02/14	5	26.68	8	26.60	26.50	-3	8,213	-0.04%
2022/02/11	7	27.17	2.6	27.06	27.00	4.4	8,362	0.05%
2022/02/10	0	0.00	3	27.20	26.90	-3	8,711	-0.03%
2022/02/09	1	26.60	0	0.00	26.70	1	8,825	0.01%
2022/02/08	6	26.33	1	26.30	26.40	5	8,857	0.06%
2022/02/07	1	25.30	3	25.33	25.70	-2	8,953	-0.02%
2022/01/26	1	24.50	3	24.58	24.55	-2	9,350	-0.02%
2022/01/25	2.1	24.62	1	24.30	24.05	1.1	9,484	0.01%
2022/01/24	0	0.00	1	25.05	25.15	-1	9,524	-0.01%
2022/01/21	5	25.52	3	25.68	25.25	2	9,680	0.02%
2022/01/19	1	26.80	0.3	26.50	26.30	0.7	9,896	0.01%
2022/01/18	2	26.98	5	27.00	26.95	-3	10,071	-0.03%
2022/01/17	0.2	27.05	0	0.00	27.15	0.2	10,344	0.00%
2022/01/13	0	0.00	3	27.30	27.10	-3	10,729	-0.03%
2022/01/12	3	27.42	31	27.23	27.25	-28	10,847	-0.26%
2022/01/11	0	0.00	2	28.05	27.75	-2	10,983	-0.02%
2022/01/10	12	27.89	10	27.75	27.80	2	11,386	0.02%
2022/01/07	1	28.80	0	0.00	27.95	1	11,551	0.01%
2022/01/05	1	28.90	10	29.30	28.90	-9	12,229	-0.07%
2022/01/03	1	28.90	0	0.00	29.00	1	13,097	0.01%
2021/12/30	0	0.00	1	29.10	29.20	-1	13,938	-0.01%
2021/12/28	42	29.67	30	29.30	29.25	12	14,596	0.08%
2021/12/27	12	29.42	25	29.35	29.25	-13	15,436	-0.08%
2021/12/24	39	30.09	2	29.55	29.55	37	16,233	0.23%
2021/12/23	11	30.28	8	30.51	30.00	3	17,091	0.02%
2021/12/22	9	30.71	5	30.71	30.60	4	17,714	0.02%
2021/12/21	10	31.21	28	30.92	31.35	-18	17,683	-0.10%
2021/12/20	2	29.90	2	29.90	29.75	0	17,477	0.00%
2021/12/17	0	0.00	10	30.44	29.95	-10	17,573	-0.06%
2021/12/16	1.2	29.70	12	29.55	29.60	-10.8	17,526	-0.06%
2021/12/15	3	29.05	17	29.77	29.75	-14	17,501	-0.08%
2021/12/14	23	29.44	5	29.79	29.00	18	17,464	0.10%
2021/12/13	7	30.06	3	30.48	30.55	4	17,450	0.02%
2021/12/10	2	30.35	3	30.52	30.60	-1	17,505	-0.01%
2021/12/09	16	30.85	20	30.86	31.10	-4	17,714	-0.02%
2021/12/08	66	32.09	60.1	31.63	31.20	5.9	17,835	0.03%
2021/12/07	33	30.16	7	30.69	30.95	26	17,465	0.15%
2021/12/06	6	30.02	20	30.01	30.05	-14	17,332	-0.08%
2021/12/03	2	28.75	4	28.78	28.80	-2	17,262	-0.01%
2021/12/02	12	29.74	4	29.68	29.40	8	17,458	0.05%
2021/12/01	2	28.50	2	28.90	28.65	0	17,372	0.00%
2021/11/30	2	27.85	19.2	28.21	29.00	-17.2	17,498	-0.10%
2021/11/29	17	27.42	10	27.51	27.15	7	17,572	0.04%
2021/11/26	17.9	27.91	2	28.05	27.40	15.9	17,809	0.09%
2021/11/25	0.2	29.40	8	29.45	28.85	-7.8	17,935	-0.04%
2021/11/24	4.1	28.90	19	29.36	30.05	-15	18,295	-0.08%
2021/11/23	11	28.72	15.2	28.83	28.70	-4.2	18,414	-0.02%
2021/11/22	1	27.55	0	0.00	28.00	1	19,057	0.01%
2021/11/19	2	27.63	10	28.10	27.70	-8	20,488	-0.04%
2021/11/18	6	28.72	0	0.00	28.55	6	22,165	0.03%
2021/11/17	14	28.74	0	0.00	28.35	14	22,237	0.06%
2021/11/16	14	29.26	13	29.49	29.50	1	22,449	0.00%
2021/11/15	3	28.63	1	28.50	28.55	2	22,949	0.01%
2021/11/12	4	29.41	4	29.51	29.20	0	23,397	0.00%
2021/11/11	10	29.80	4.2	28.80	29.30	5.8	23,441	0.02%
2021/11/10	5	29.76	6	29.92	29.60	-1	23,428	0.00%
2021/11/09	36.2	30.05	18	30.16	30.00	18.2	23,447	0.08%
2021/11/08	11	29.47	16	29.27	29.70	-5	23,286	-0.02%
2021/11/05	1	28.35	3.2	28.23	28.40	-2.2	23,459	-0.01%
2021/11/04	9	29.08	17	28.70	28.35	-8	23,601	-0.03%
2021/11/03	19	28.98	16	29.07	28.60	3	23,613	0.01%
2021/11/02	2	28.18	4.2	28.59	28.15	-2.2	23,632	-0.01%
2021/11/01	9	27.74	8	27.98	27.80	1	23,536	0.00%
2021/10/29	12.4	27.75	7	27.81	27.70	5.4	23,490	0.02%
2021/10/28	17	27.62	17	27.98	27.40	0	23,422	0.00%
2021/10/27	6.1	27.82	11	27.73	27.50	-4.9	23,567	-0.02%
2021/10/26	11	27.87	10	28.21	28.85	1	24,010	0.00%
2021/10/25	2	27.50	16	28.04	28.05	-14	24,425	-0.06%
2021/10/22	20.1	27.95	32	27.75	27.40	-11.9	24,559	-0.05%
2021/10/21	33.2	29.31	15	29.22	29.00	18.2	24,781	0.07%
2021/10/20	1	29.00	3	29.25	28.85	-2	24,809	-0.01%
2021/10/19	1	29.55	1	29.20	29.15	0	25,173	0.00%
2021/10/18	3	28.78	46	28.56	29.20	-43	25,495	-0.17%
2021/10/15	36	30.96	36	30.78	30.70	0	25,478	0.00%
2021/10/14	22.8	30.91	41	31.27	30.90	-18.2	25,577	-0.07%
2021/10/13	89.4	33.92	96	33.11	31.90	-6.6	25,525	-0.03%
2021/10/12	28	34.36	13.2	33.98	33.65	14.8	26,659	0.06%
2021/10/08	104.2	36.61	95.1	36.58	36.25	9.1	27,292	0.03%	大買/
2021/10/07	38	36.76	11	37.20	36.40	27	27,775	0.10%
2021/10/06	2	35.48	6	35.03	34.00	-4	27,723	-0.01%
2021/10/05	8	35.46	3	35.78	35.95	5	28,502	0.02%
2021/10/04	43	36.02	32	35.66	36.50	11	28,379	0.04%
2021/10/01	30.3	37.50	6.1	37.33	35.90	24.2	27,858	0.09%
2021/09/30	15	37.68	20	38.88	39.85	-5	27,282	-0.02%
2021/09/29	3	37.45	27	37.01	36.25	-24	26,780	-0.09%
2021/09/28	12	35.53	35	35.36	35.50	-23	26,681	-0.09%
2021/09/27	8	37.13	18	37.55	36.50	-10	26,967	-0.04%
2021/09/24	55	37.11	4	37.09	37.05	51	27,389	0.19%
2021/09/23	4	36.16	0	0.00	36.00	4	27,895	0.01%
2021/09/22	1	35.55	7.4	35.63	35.45	-6.4	28,899	-0.02%
2021/09/17	14	36.23	22	36.26	36.40	-8	29,389	-0.03%
2021/09/16	17	36.50	18	36.26	36.10	-1	29,676	0.00%
2021/09/15	13	37.29	15	36.60	37.05	-2	31,292	-0.01%
2021/09/14	60	37.77	13	38.30	37.00	47	33,519	0.14%
2021/09/13	26	37.23	18.1	37.35	37.20	7.9	34,893	0.02%
2021/09/10	0	0.00	1	36.00	35.85	-1	35,042	0.00%
2021/09/09	2	35.95	11.2	35.53	35.30	-9.2	35,802	-0.03%
2021/09/08	15	36.38	3	36.15	36.20	12	36,746	0.03%
2021/09/07	11.2	37.31	11	38.05	36.35	0.2	37,562	0.00%
2021/09/06	5.1	36.98	6.1	36.90	35.80	-1	38,023	0.00%
2021/09/03	2.2	37.90	16	37.93	37.70	-13.8	38,313	-0.04%
2021/09/02	0.1	38.70	18	37.86	38.90	-17.9	38,214	-0.05%
2021/09/01	32.5	39.00	14	38.68	38.50	18.5	38,146	0.05%
2021/08/31	18	40.43	13	40.79	40.40	5	38,165	0.01%
2021/08/30	27	42.58	15.3	42.35	41.60	11.7	38,191	0.03%
2021/08/27	12.1	41.78	4	41.58	41.00	8.1	37,861	0.02%
2021/08/26	23.9	43.47	38.3	43.50	42.75	-14.4	37,985	-0.04%
2021/08/25	56.4	42.28	32.3	42.30	43.10	24.1	38,102	0.06%
2021/08/24	47.4	41.98	71.5	42.61	43.25	-24.1	36,942	-0.07%
2021/08/23	0	0.00	9	39.10	39.35	-9	35,626	-0.03%
2021/08/20	2	36.03	5	35.26	35.80	-3	35,917	-0.01%
2021/08/19	14	36.26	13	36.12	34.50	1	36,090	0.00%
2021/08/18	9	33.54	4.5	33.50	35.70	4.5	35,873	0.01%
2021/08/17	0.1	33.50	5.2	33.76	33.10	-5.1	36,218	-0.01%
2021/08/16	0.5	34.10	7	33.90	33.95	-6.5	37,250	-0.02%
2021/08/13	2	36.55	2	35.70	34.90	0	37,687	0.00%
2021/08/12	16.3	35.91	2.1	35.95	35.95	14.3	37,874	0.04%
2021/08/11	8.5	34.75	1	34.80	35.40	7.5	38,208	0.02%
2021/08/10	3.6	37.85	6	38.45	37.10	-2.4	38,133	-0.01%
2021/08/09	4	39.05	6	38.79	38.20	-2	38,463	-0.01%
2021/08/06	11	39.36	12.1	39.32	38.25	-1.1	38,865	0.00%
2021/08/05	49	38.35	47	37.86	37.55	2	38,783	0.01%
2021/08/04	2	38.63	6	38.68	38.50	-4	39,050	-0.01%
2021/08/03	0.4	38.64	0	0.00	38.25	0.4	40,143	0.00%
2021/08/02	4	38.35	8.1	38.39	38.90	-4.1	40,483	-0.01%
2021/07/30	51.2	40.11	38	39.76	38.40	13.2	40,492	0.03%
2021/07/29	49	39.68	40.1	40.70	41.90	8.9	40,012	0.02%
2021/07/28	43	38.03	59	37.65	38.20	-16	39,583	-0.04%
2021/07/27	32.1	39.12	29	39.25	37.65	3.1	39,417	0.01%
2021/07/26	5.3	39.65	1	39.05	38.60	4.3	39,346	0.01%
2021/07/23	44.1	40.58	33	40.83	40.30	11.1	39,342	0.03%
2021/07/22	10	38.56	42	39.11	39.90	-32	39,101	-0.08%
2021/07/21	17.5	40.45	20	39.95	38.75	-2.6	38,911	-0.01%
2021/07/20	20.1	41.59	68	41.54	41.35	-47.9	38,951	-0.12%
2021/07/19	45.1	44.38	27	44.69	43.75	18.1	40,114	0.05%
2021/07/16	157.3	46.65	77.1	47.19	44.85	80.2	41,146	0.19%	大買/
2021/07/15	75	44.40	27	45.11	46.40	48	41,185	0.12%
2021/07/14	54	42.60	43	42.85	42.20	11	42,389	0.03%
2021/07/13	4.2	43.39	125	42.80	43.00	-120.8	42,183	-0.29%	大賣/鉅額交易
2021/07/12	59.2	48.75	76.1	49.92	46.40	-16.9	42,060	-0.04%
2021/07/09	18	48.87	6	48.82	49.00	12	41,030	0.03%
2021/07/08	14.3	48.51	28	48.67	50.90	-13.7	41,077	-0.03%
2021/07/07	12.1	48.95	64	46.88	46.35	-51.9	40,963	-0.13%
2021/07/06	37.4	48.59	54	47.05	47.70	-16.6	40,853	-0.04%
2021/07/05	38.6	48.93	13	49.20	49.00	25.6	40,576	0.06%
2021/07/02	33.1	55.41	45	54.31	54.00	-11.9	40,090	-0.03%
2021/07/01	42.2	56.86	15.2	56.85	56.50	27	39,808	0.07%
2021/06/30	16.7	52.51	21	52.37	53.90	-4.3	39,398	-0.01%
2021/06/29	59.2	51.96	63	50.56	51.90	-3.8	38,902	-0.01%
2021/06/28	54	47.50	18.1	48.91	49.90	35.9	38,022	0.09%
2021/06/25	15	45.40	8	45.40	45.40	7	37,521	0.02%
2021/06/24	128	39.87	206	40.28	41.30	-78	37,242	-0.21%	大買/大賣/
2021/06/23	71.1	38.23	81	37.57	37.55	-9.9	35,612	-0.03%
2021/06/22	88.5	39.57	68.1	39.37	39.90	20.4	33,373	0.06%
2021/06/21	35	36.27	25	36.30	36.30	10	31,830	0.03%
2021/06/18	17	32.32	32	32.90	33.00	-15	31,713	-0.05%
2021/06/17	28	29.44	32	29.37	30.00	-4	31,502	-0.01%
2021/06/16	50	28.81	21	29.36	28.50	29	30,980	0.09%
2021/06/15	45	28.68	78	29.14	29.45	-33	30,498	-0.11%
2021/06/11	12.1	27.37	29.1	27.80	27.25	-17	29,919	-0.06%
2021/06/09	8	26.23	0	0.00	26.20	8	31,097	0.03%
2021/06/08	10	27.35	18	27.41	26.80	-8	30,947	-0.03%
2021/06/07	9.1	25.65	8	26.21	26.20	1.1	30,768	0.00%
2021/06/04	15	27.94	1	27.35	27.20	14	30,468	0.05%
2021/06/03	7	28.70	13	28.78	28.75	-6	30,316	-0.02%
2021/06/02	21	28.38	21	28.26	28.75	0	30,021	0.00%
2021/06/01	2	26.56	16	26.75	27.60	-14	29,193	-0.05%
2021/05/31	35	26.50	20	26.79	26.20	15	28,839	0.05%
2021/05/28	17	26.24	24	26.17	26.50	-7	28,437	-0.02%
2021/05/27	33	26.19	7	26.24	25.70	26	28,111	0.09%
2021/05/26	15	26.14	40	26.07	26.05	-25	27,653	-0.09%
2021/05/25	41	25.42	69	25.64	26.20	-28	27,292	-0.10%
2021/05/24	76	26.52	44.2	27.10	26.75	31.8	26,502	0.12%
2021/05/21	28.2	25.08	70	24.90	25.10	-41.8	25,387	-0.16%
2021/05/20	57	24.49	9	24.21	23.45	48	24,952	0.19%
2021/05/19	74	24.55	55	24.69	24.65	19	25,004	0.08%
2021/05/18	16	22.86	0	0.00	23.55	16	24,640	0.06%
2021/05/17	19	21.13	15	21.79	21.45	4	24,438	0.02%
2021/05/14	34	23.91	25	24.83	23.30	9	23,925	0.04%
2021/05/13	32	25.87	39	25.89	25.85	-7	23,349	-0.03%
2021/05/12	35	28.94	5	28.97	28.70	30	22,988	0.13%
2021/05/11	178	33.54	32	33.42	31.85	146	22,719	0.64%	大買/鉅額交易
2021/05/10	32	33.83	5.1	33.39	35.00	26.9	21,623	0.12%
2021/05/07	3	30.50	35	32.97	33.10	-32	21,216	-0.15%
2021/05/06	5	31.08	6.2	31.16	30.10	-1.2	20,974	-0.01%
2021/05/05	11	29.18	23	29.99	30.05	-12	20,872	-0.06%
2021/05/04	5	31.41	2	30.98	29.95	3	20,732	0.01%
2021/05/03	11	33.88	14	34.03	33.25	-3	20,590	-0.01%
2021/04/29	5	31.98	6	32.12	32.50	-1	20,313	0.00%
2021/04/28	9	32.10	19	31.97	31.85	-10	20,265	-0.05%
2021/04/27	15	33.67	6	33.88	33.20	9	20,165	0.04%
2021/04/26	6	33.35	15	32.81	33.50	-9	19,984	-0.05%
2021/04/23	89.1	33.62	87	31.80	31.20	2	19,692	0.01%
2021/04/22	75.1	32.92	166	33.56	33.00	-91	18,534	-0.49%	大賣/
2021/04/21	61	30.05	114.1	30.26	31.25	-53.1	17,455	-0.30%	大賣/
2021/04/20	147	28.28	63	27.74	28.45	84	16,089	0.52%	大買/
2021/04/19	49	25.58	26	25.45	25.90	23	14,151	0.16%
2021/04/16	53	23.16	50	22.83	23.55	3	13,651	0.02%
2021/04/14	60	21.79	29	21.97	21.75	31	13,512	0.23%
2021/04/13	0	22.00	14	22.05	21.65	-14	13,634	-0.10%
2021/04/12	2	21.40	8	21.80	21.50	-6	13,664	-0.04%
2021/04/09	35	21.15	37	21.24	21.20	-2	14,108	-0.01%
2021/04/08	3	21.88	5	21.87	21.85	-2	14,351	-0.01%
2021/04/07	9	21.84	5	21.84	21.85	4	14,772	0.03%
2021/04/06	23	21.80	53	22.05	21.90	-30	16,249	-0.18%
2021/04/01	8	21.81	11	21.80	21.75	-3	17,038	-0.02%
2021/03/31	3	21.58	7	21.86	21.90	-4	17,566	-0.02%
2021/03/30	2	21.17	0	0.00	21.15	2	17,631	0.01%
2021/03/29	17	21.46	2	21.58	21.50	15	18,039	0.08%
2021/03/26	1	20.70	0	0.00	21.30	1	19,605	0.01%
2021/03/25	13	20.60	14	20.74	20.65	-1	20,652	0.00%
2021/03/24	20	21.27	1	21.65	21.25	19	21,196	0.09%
2021/03/23	44	22.09	143	21.76	21.80	-99	21,080	-0.47%	大賣/
2021/03/22	185	23.16	108	23.10	23.00	77	20,831	0.37%	大買/大賣/
2021/03/19	63	22.81	51	22.69	22.50	12	20,375	0.06%
2021/03/18	23	22.34	81	22.55	22.55	-58	20,022	-0.29%
2021/03/17	15	21.91	13	21.90	21.85	2	19,727	0.01%
2021/03/16	92	22.63	117	22.62	22.60	-25	19,870	-0.13%	大賣/
2021/03/15	104	21.61	32	21.65	22.00	72	19,908	0.36%	大買/
2021/03/12	0	0.00	11	20.06	20.00	-11	19,489	-0.06%
2021/03/11	17	20.06	1	20.60	19.95	16	19,577	0.08%
2021/03/10	0	0.00	1	19.80	19.95	-1	19,392	-0.01%
2021/03/09	40	19.99	17	20.04	19.95	23	19,393	0.12%
2021/03/08	12	20.02	6	20.24	19.55	6	19,297	0.03%
2021/03/05	3	19.60	1	20.10	19.65	2	19,139	0.01%
2021/03/04	0	0.00	17	20.08	20.00	-17	19,102	-0.09%
2021/03/03	0	0.00	1	20.00	20.00	-1	19,161	-0.01%
2021/03/02	3	19.80	0	0.00	19.55	3	19,315	0.02%
2021/02/26	3	19.68	1	19.90	20.00	2	19,310	0.01%
2021/02/25	14	19.95	17	19.94	20.00	-3	19,285	-0.02%
2021/02/24	3	19.73	3	19.75	19.50	0	19,241	0.00%
2021/02/23	4	20.19	28	20.15	20.05	-24	19,172	-0.13%
2021/02/22	17	20.18	0	0.00	20.25	17	19,128	0.09%
2021/02/19	29	20.20	28	19.78	20.00	1	18,983	0.01%
2021/02/18	46	19.26	24	19.36	19.80	22	18,564	0.12%
2021/02/17	1	17.40	1	17.65	18.00	0	18,364	0.00%
2021/02/03	3	17.80	0	0.00	17.65	3	18,522	0.02%
2021/02/02	9	18.11	4	17.95	17.90	5	18,517	0.03%
2021/02/01	4	17.43	0	0.00	17.60	4	18,467	0.02%
2021/01/29	0	0.00	1	18.45	17.60	-1	18,405	-0.01%
2021/01/28	0	0.00	3	18.15	18.55	-3	18,313	-0.02%
2021/01/25	5	19.19	2	19.25	19.00	3	18,154	0.02%
2021/01/22	3	18.48	25	18.66	18.95	-22	18,049	-0.12%
2021/01/21	28	18.69	28	18.83	18.25	0	17,920	0.00%
2021/01/20	0	0.00	10	18.20	18.05	-10	17,762	-0.06%
2021/01/19	20	19.95	40	19.95	19.30	-20	17,600	-0.11%
2021/01/18	12	19.18	4	19.34	19.55	8	17,527	0.05%
2021/01/15	18	19.90	8	19.73	19.80	10	17,371	0.06%
2021/01/14	92	21.22	21	21.24	20.95	71	17,105	0.42%
2021/01/13	70	20.77	70	20.71	20.60	0	16,799	0.00%
2021/01/12	14	21.01	36	20.48	20.60	-22	16,661	-0.13%
2021/01/11	28	21.75	22	21.53	21.75	6	16,399	0.04%
2021/01/08	22	21.20	22	20.91	20.60	0	16,071	0.00%
2021/01/07	44	20.39	37	20.51	20.65	7	15,843	0.04%
2021/01/06	21	22.07	15	21.72	21.10	6	15,420	0.04%
2021/01/05	41	22.58	32	22.63	22.85	9	14,979	0.06%
2021/01/04	70	23.38	96	23.23	23.35	-26	14,715	-0.18%
2020/12/31	5	22.73	1	22.70	22.70	4	14,154	0.03%
2020/12/30	33	22.54	25	22.54	22.50	8	13,819	0.06%
2020/12/29	153	23.60	111	23.84	23.40	42	13,373	0.31%	大買/大賣/
2020/12/28	81	22.47	87	22.80	22.95	-6	11,946	-0.05%
2020/12/25	52	20.84	35	20.86	20.90	17	11,038	0.15%
2020/12/24	12	19.81	6	19.95	19.80	6	10,507	0.06%
2020/12/23	7	19.74	5	19.70	20.00	2	10,363	0.02%
2020/12/22	71	21.03	47	20.62	19.80	24	9,933	0.24%
2020/12/21	39	19.88	124.4	20.31	20.45	-85.4	8,294	-1.03%	大賣/
2020/12/18	29.2	18.31	9	18.18	18.60	20.2	7,201	0.28%
2020/12/17	3.6	17.36	3	17.35	17.35	0.6	6,540	0.01%
2020/12/16	1	17.15	1	17.30	17.50	0	6,504	0.00%
2020/12/15	6	17.09	10	17.51	17.35	-4	6,431	-0.06%
2020/12/14	2	17.55	7	17.16	17.55	-5	6,229	-0.08%
2020/12/11	19	16.90	6	16.88	16.75	13	6,034	0.22%
2020/12/10	16	17.54	11	17.48	17.35	5	5,814	0.09%
2020/12/09	17	18.50	16	18.42	18.60	1	5,442	0.02%
2020/12/08	14	17.40	14	17.48	17.85	0	4,384	0.00%
2020/12/07	12	16.22	13	16.02	16.25	-1	4,114	-0.02%
2020/12/03	80	15.98	80	15.85	15.70	0	4,051	0.00%
2020/12/01	5.1	15.65	0	0.00	15.75	5.1	4,134	0.12%
2020/11/30	0	0.00	8	15.84	15.85	-8	4,126	-0.19%
2020/11/27	14	15.77	6	15.72	15.75	8	4,077	0.20%
2020/11/26	3	15.82	16	15.83	16.00	-13	4,002	-0.32%
2020/11/25	10	15.30	0	0.00	15.25	10	3,984	0.25%
2020/11/23	0	0.00	3	15.15	15.15	-3	3,966	-0.08%
2020/11/19	5	15.10	5	15.20	15.15	0	4,097	0.00%
2020/11/18	0	0.00	2	15.10	15.10	-2	4,045	-0.05%
2020/11/16	5.5	14.85	0	0.00	14.85	5.5	4,010	0.14%
2020/11/13	10.5	15.05	12	14.94	14.85	-1.5	4,027	-0.04%
2020/11/12	2	15.15	2	15.00	15.25	0	3,957	0.00%
2020/11/11	1.1	14.61	7	14.69	14.80	-6	3,838	-0.16%
2020/11/10	2	14.60	0	0.00	14.65	2	3,869	0.05%
2020/11/09	0	0.00	1	14.40	14.40	-1	3,846	-0.03%
2020/10/30	1	14.25	0	0.00	14.25	1	3,916	0.03%
2020/10/20	2	14.35	0	0.00	14.35	2	3,769	0.05%
2020/10/16	2	14.40	0	0.00	14.30	2	3,758	0.05%
2020/10/14	3	14.70	0	0.00	14.60	3	3,707	0.08%
2020/10/12	2	14.75	0	0.00	14.60	2	3,660	0.05%
2020/10/08	1	15.15	0	0.00	15.15	1	3,595	0.03%
2020/10/06	19	15.70	5	15.65	15.65	14	3,463	0.40%
2020/10/05	5	15.60	14	15.62	15.95	-9	3,387	-0.27%
2020/09/30	3	15.13	2	15.25	15.20	1	3,244	0.03%
2020/09/29	2	15.63	1	15.30	15.25	1	3,255	0.03%
2020/09/28	12	14.85	12	15.05	15.15	0	3,157	0.00%
2020/09/25	12	14.45	16	14.28	14.15	-4	3,044	-0.13%
2020/09/24	0	0.00	3	14.00	14.00	-3	3,030	-0.10%
2020/09/23	1	14.40	3	14.40	14.40	-2	3,009	-0.07%
2020/09/18	3	14.83	0	0.00	14.75	3	2,957	0.10%
2020/09/17	8	15.00	8	14.95	14.80	0	2,945	0.00%
2020/09/16	4	14.83	1	14.95	14.95	3	2,952	0.10%
2020/09/11	8	15.00	49	14.89	14.55	-41	3,156	-1.30%
2020/09/10	4	15.18	3	15.40	14.95	1	3,094	0.03%
2020/09/09	3	15.20	1	15.40	15.40	2	3,004	0.07%
2020/09/08	12	15.42	0	0.00	15.30	12	2,964	0.40%
2020/09/07	8	15.64	7	15.65	15.60	1	2,894	0.03%
2020/09/03	7	15.26	0	0.00	15.30	7	2,786	0.25%
2020/09/02	55	15.34	0	0.00	15.30	55	2,782	1.98%
2020/09/01	0	0.00	1	15.50	15.55	-1	2,750	-0.04%
2020/08/31	2	16.00	5	15.80	15.95	-3	2,710	-0.11%
2020/08/27	9	15.62	1	15.60	15.55	8	2,475	0.32%
2020/08/25	0	0.00	10	15.40	15.40	-10	2,189	-0.46%
2020/08/20	4	14.69	2	14.60	14.60	2	2,134	0.09%
2020/08/17	10.1	15.40	10	15.55	15.55	0.1	2,034	0.00%
2020/08/14	1	15.25	1	15.45	15.35	0	1,982	0.00%
2020/08/11	0	0.00	3	14.60	14.60	-3	1,880	-0.16%
2020/07/31	1	13.95	0	0.00	14.30	1	1,860	0.05%
2020/07/28	3	13.60	0	0.00	13.40	3	1,879	0.16%
2020/07/08	1	15.30	0	0.00	15.30	1	2,336	0.04%
2020/07/07	10	15.76	0	0.00	15.85	10	2,317	0.43%
2020/07/06	0	15.70	0	0.00	15.70	0	2,280	0.00%
2020/06/22	0	0.00	3	15.35	15.30	-3	2,401	-0.12%
2020/06/09	1	14.80	0	0.00	14.80	1	2,317	0.04%
2020/06/02	0	0.00	0.2	14.15	14.15	-0.2	2,319	-0.01%
2020/05/25	0	0.00	0.2	14.10	14.10	-0.2	2,314	-0.01%
2020/05/21	2	14.33	0	0.00	14.25	2	2,323	0.09%
2020/05/14	0	0.00	7	14.29	13.85	-7	2,304	-0.30%
2020/05/13	0	0.00	1	14.45	14.50	-1	2,274	-0.04%
2020/05/12	1	14.40	0	0.00	14.50	1	2,305	0.04%
2020/05/11	1	14.70	0	0.00	14.70	1	2,299	0.04%
2020/04/28	0	0.00	1	14.55	14.70	-1	2,330	-0.04%
2020/04/27	0	0.00	2	14.78	14.70	-2	2,335	-0.09%
2020/04/24	0	0.00	1	14.55	14.50	-1	2,306	-0.04%
2020/04/23	1	14.45	3	14.70	14.60	-2	2,284	-0.09%
2020/04/22	0	0.00	3	13.88	14.20	-3	2,242	-0.13%
2020/04/21	23	14.97	20	14.88	14.50	3	2,227	0.13%
2020/04/20	2	13.80	0	0.00	13.75	2	2,026	0.10%
2020/04/17	0	0.00	1	13.35	13.45	-1	2,012	-0.05%
2020/04/16	0	0.00	2	13.40	13.50	-2	1,988	-0.10%
2020/04/15	1	13.35	0	0.00	13.50	1	1,969	0.05%
2020/04/13	2	12.45	0	0.00	12.50	2	1,923	0.10%
2020/04/09	5	12.20	0	0.00	12.25	5	1,912	0.26%
2020/04/01	0	0.00	1	11.70	12.00	-1	1,811	-0.06%
2020/03/31	0	0.00	4	11.20	11.20	-4	1,756	-0.23%
2020/03/30	11	10.97	6	11.05	11.00	5	1,745	0.29%
2020/03/25	1	10.70	1	10.60	10.60	0	1,722	0.00%
2020/03/24	0	0.00	2	10.25	10.25	-2	1,738	-0.12%
2020/03/19	3	9.46	2	9.55	9.47	1	1,721	0.06%
2020/03/18	0	0.00	0.6	10.50	10.50	-0.6	1,676	-0.03%
2020/03/17	0	0.00	21	11.30	10.45	-21	1,663	-1.26%
2020/03/16	2	11.35	0	0.00	11.35	2	1,555	0.13%
2020/03/11	3	13.33	4	13.09	13.05	-1	1,471	-0.07%
2020/03/09	4	12.86	0	0.00	12.65	4	1,423	0.28%
2020/02/27	6	13.41	0	0.00	13.40	6	1,397	0.43%
2020/02/24	1	13.80	0	0.00	13.75	1	1,390	0.07%
2020/02/20	2	14.10	0	0.00	14.10	2	1,396	0.14%
2020/02/19	1	14.10	0	0.00	14.15	1	1,406	0.07%
2020/02/07	1	13.50	0	0.00	13.50	1	1,374	0.07%
2020/02/05	2	13.50	0	0.00	13.30	2	1,375	0.15%
2020/02/03	11	13.85	0	0.00	13.50	11	1,325	0.83%
2020/01/31	1	14.80	0	0.00	14.70	1	1,244	0.08%
2020/01/15	2	15.80	0	0.00	15.85	2	1,171	0.17%
2020/01/14	4	16.20	0	0.00	16.10	4	1,137	0.35%
2020/01/06	0	0.00	1	16.65	16.60	-1	1,360	-0.07%
2020/01/02	1	16.90	1	16.80	16.90	0	1,392	0.00%
2019/12/30	0	0.00	8	16.70	16.75	-8	1,389	-0.58%
2019/12/23	0	0.00	10	16.90	16.95	-10	1,483	-0.67%
2019/12/20	0	0.00	3	17.02	16.95	-3	1,485	-0.20%
2019/12/18	0	16.70	0	0.00	16.70	0	1,443	0.00%
2019/12/11	1	16.50	0	0.00	16.40	1	1,473	0.07%
2019/12/10	0	0.00	6	16.36	16.35	-6	1,476	-0.41%
2019/12/09	3	15.80	0	0.00	15.70	3	1,486	0.20%
2019/12/06	2	15.95	0	0.00	15.90	2	1,542	0.13%
2019/12/03	1	16.05	0	0.00	16.10	1	1,671	0.06%
2019/11/28	6	16.10	0	0.00	16.10	6	1,817	0.33%
2019/11/04	1	16.35	3	16.30	16.20	-2	1,991	-0.10%
2019/11/01	0	0.00	3	16.20	16.35	-3	1,986	-0.15%
2019/10/31	6	16.75	0	0.00	16.65	6	1,984	0.30%
2019/10/25	10	16.85	0	0.00	16.70	10	2,014	0.50%
2019/10/15	40	17.80	1	17.55	17.40	39	2,307	1.69%
2019/10/14	1	17.75	1	17.80	17.75	0	2,267	0.00%
2019/10/02	1	16.45	1	16.55	16.45	0	2,104	0.00%
2019/09/11	0	0.00	2	17.40	17.20	-2	1,912	-0.10%
2019/09/10	0	0.00	1	17.45	17.20	-1	1,850	-0.05%
2019/09/06	1	17.05	0	0.00	17.00	1	1,733	0.06%
2019/09/04	0	0.00	3	17.42	17.30	-3	1,639	-0.18%
2019/09/03	2	17.35	2	17.35	17.25	0	1,598	0.00%
2019/09/02	1	17.00	1	17.10	17.10	0	1,540	0.00%
2019/08/30	0	0.00	1	16.50	16.60	-1	1,483	-0.07%
2019/08/29	1	16.55	10	16.75	16.50	-9	1,452	-0.62%
2019/08/23	0	0.00	10	16.20	16.05	-10	1,347	-0.74%
2019/08/20	5	16.10	0	0.00	16.10	5	1,306	0.38%
2019/08/12	2	15.75	0	0.00	15.65	2	1,237	0.16%
2019/08/08	20	15.60	0	0.00	15.65	20	1,279	1.56%
2019/08/05	1	16.20	0	0.00	15.95	1	1,312	0.08%
2019/08/02	0	0.00	8	16.03	16.20	-8	1,302	-0.61%
2019/07/30	9	16.94	0	0.00	17.00	9	1,261	0.71%
2019/07/24	0	0.00	1	18.10	17.75	-1	1,210	-0.08%
2019/07/23	1	18.00	0	0.00	17.95	1	1,123	0.09%
2019/07/16	3	16.95	0	0.00	16.95	3	1,011	0.30%
2019/06/17	0	0.00	1	15.45	15.45	-1	1,117	-0.09%
2019/06/12	0	0.00	5	15.30	15.35	-5	1,128	-0.44%
2019/05/29	0	0.00	20	15.50	15.45	-20	1,156	-1.73%
2019/05/28	0	0.00	10	15.60	15.50	-10	1,163	-0.86%
2019/05/24	0	0.00	25	15.50	15.50	-25	1,190	-2.10%
2019/05/20	20	15.30	0	0.00	15.20	20	1,221	1.64%
2019/05/17	0	0.00	2	15.30	15.30	-2	1,205	-0.17%
2019/05/16	2	15.70	0	0.00	15.65	2	1,153	0.17%
2019/05/15	42	15.96	0	0.00	15.70	42	1,103	3.81%
2019/05/10	0	0.00	7	16.46	16.50	-7	1,040	-0.67%
2019/05/07	0	0.00	77	17.28	17.20	-77	1,050	-7.33%
2019/05/02	8	17.35	1	17.45	17.40	7	998	0.70%
2019/04/30	2	16.95	0	0.00	17.20	2	983	0.20%
2019/04/26	2	17.25	0	0.00	17.15	2	980	0.20%
2019/04/25	3	17.60	0	0.00	17.45	3	981	0.31%
2019/04/19	2	17.33	9	17.38	17.05	-7	896	-0.78%
2019/04/18	7	17.11	3	17.02	17.10	4	835	0.48%
2019/04/16	0	16.05	0	0.00	16.05	0	748	0.00%
2019/03/29	0	15.70	0	0.00	15.70	0	777	0.00%
2019/03/28	15	15.65	0	0.00	15.70	15	789	1.90%
2019/03/15	1	15.85	0	0.00	15.85	1	923	0.11%
2019/02/26	2	15.90	0	0.00	15.85	2	1,119	0.18%
2019/02/21	22	15.60	0	0.00	15.65	22	1,102	1.99%
2019/02/13	15	15.30	0	0.00	15.40	15	1,121	1.34%
2019/01/28	0	0.00	1	15.40	15.35	-1	1,101	-0.09%
2019/01/25	2	15.50	0	0.00	15.55	2	1,102	0.18%
2019/01/23	1	15.65	0	0.00	15.55	1	1,243	0.08%
2019/01/16	0	0.00	4	15.60	15.50	-4	1,425	-0.28%
2018/12/19	1	16.35	0	0.00	16.35	1	2,724	0.04%
2018/12/18	6	16.50	0	0.00	16.35	6	2,742	0.22%
2018/11/28	0	0.00	1	16.35	15.95	-1	2,731	-0.04%
2018/11/20	14	15.55	0	0.00	15.60	14	2,707	0.52%
2018/11/05	25	15.45	0	0.00	15.40	25	3,023	0.83%
2018/11/01	11	15.30	1	15.40	15.40	10	3,083	0.32%
2018/10/31	3	15.50	0	0.00	15.95	3	3,169	0.09%
2018/10/30	3	15.05	1	15.00	15.05	2	3,224	0.06%
2018/10/29	2	14.95	3	15.00	14.95	-1	3,252	-0.03%
2018/10/26	1	14.90	0	0.00	15.05	1	3,331	0.03%
2018/10/25	1	15.50	0	0.00	15.25	1	3,303	0.03%
2018/10/24	1	16.35	0.5	16.55	16.35	0.5	3,249	0.02%
2018/10/23	0	0.00	0.5	17.10	17.05	-0.5	3,223	-0.02%
2018/10/22	1	17.80	1	17.45	17.55	0	3,218	0.00%
2018/10/17	0	0.00	2	17.28	17.30	-2	3,233	-0.06%
2018/10/16	2	17.18	0	0.00	17.15	2	3,159	0.06%
2018/10/15	2	18.28	2	18.18	18.05	0	3,026	0.00%
2018/10/12	4	18.25	1	17.75	17.65	3	2,807	0.11%
2018/10/11	5	17.51	19	17.51	18.00	-14	2,612	-0.54%
2018/10/09	1	17.00	2	17.45	17.60	-1	2,327	-0.04%
2018/10/08	0	0.00	1.1	16.26	16.30	-1.1	2,130	-0.05%
2018/10/05	0	0.00	1	15.20	15.30	-1	2,080	-0.05%
2018/09/27	0	0.00	2	15.63	15.65	-2	2,036	-0.10%
2018/09/26	2	15.50	0	0.00	15.40	2	2,022	0.10%
2018/09/25	1	15.20	6	15.50	15.75	-5	2,004	-0.25%
2018/09/12	0	16.30	0	0.00	15.10	0	2,020	0.00%
2018/09/11	2	15.40	0	0.00	15.45	2	2,002	0.10%
2018/09/10	0.6	15.60	0	0.00	15.50	0.6	1,990	0.03%
2018/09/07	1	15.20	0	0.00	15.20	1	1,961	0.05%
2018/09/06	1	15.50	0	0.00	15.50	1	1,941	0.05%
2018/09/05	0.2	15.70	0	0.00	15.65	0.2	1,928	0.01%
2018/09/04	0.1	16.05	0	0.00	16.00	0.1	1,898	0.01%
2018/09/03	3	16.00	0	0.00	16.05	3	1,884	0.16%
2018/08/30	0.2	17.00	0	0.00	16.40	0.2	1,864	0.01%
2018/08/29	0	0.00	1	16.50	16.45	-1	1,868	-0.05%
2018/08/28	0.3	16.50	0	0.00	16.50	0.3	1,858	0.02%
2018/08/24	0.1	16.50	0	0.00	16.60	0.1	1,858	0.01%
2018/08/21	2	16.45	0	0.00	16.55	2	1,831	0.11%
2018/08/16	1	16.10	4	16.20	16.10	-3	1,790	-0.17%
2018/08/15	1	16.00	0	0.00	16.35	1	1,733	0.06%
2018/08/14	3.2	16.64	0	0.00	16.70	3.2	1,644	0.19%
2018/08/13	3	16.57	0	0.00	16.55	3	1,609	0.19%
2018/08/07	0.2	18.00	2	18.20	18.00	-1.8	1,414	-0.13%
2018/08/06	9	17.45	1	17.80	17.90	8	1,255	0.64%
2018/08/03	2.2	17.23	0	0.00	17.30	2.2	1,134	0.19%
2018/08/02	1	16.90	0	0.00	17.00	1	1,092	0.09%
2018/07/31	5	16.00	0	0.00	16.10	5	1,013	0.49%
2018/07/26	0	0.00	0.2	16.30	16.35	-0.2	927	-0.02%
2018/07/25	40	16.40	1	15.95	16.20	39	879	4.44%
2018/07/24	1	15.95	1	16.45	16.40	0	835	0.00%
2018/07/13	0	0.00	1	15.05	15.05	-1	841	-0.12%
2018/07/09	2	15.50	0	0.00	15.45	2	888	0.23%
2018/06/26	3	16.00	0	0.00	16.00	3	842	0.36%
2018/06/21	1	16.55	0	0.00	16.45	1	835	0.12%
2018/06/05	1	16.95	0	0.00	16.95	1	883	0.11%
2018/06/01	1	17.30	0	0.00	17.20	1	890	0.11%
2018/05/29	3	16.95	0	0.00	16.85	3	906	0.33%
2018/05/17	2	17.08	0	0.00	17.05	2	968	0.21%
2018/04/16	0	0.00	3	18.00	17.80	-3	1,125	-0.27%
2018/03/30	2	17.80	0	0.00	17.75	2	1,161	0.17%
2018/03/26	3	17.62	0	0.00	17.65	3	1,152	0.26%
2018/03/21	1	18.25	0	0.00	18.30	1	1,130	0.09%
2018/03/19	1	18.40	0	0.00	18.40	1	1,112	0.09%
2018/03/02	2	18.98	0	0.00	18.95	2	1,195	0.17%
2018/03/01	6	19.25	0	0.00	19.25	6	1,188	0.50%
2018/02/26	2	19.65	0	0.00	19.55	2	1,164	0.17%
2018/02/22	36	19.10	0	0.00	19.55	36	1,162	3.10%
2018/02/21	9	19.00	0	0.00	19.00	9	1,157	0.78%
2018/02/06	5	19.55	0	0.00	18.55	5	1,168	0.43%
2018/01/29	2	20.15	0	0.00	20.10	2	1,177	0.17%
2018/01/25	1	20.45	0	0.00	20.40	1	1,178	0.08%
2018/01/15	1	20.55	0	0.00	20.55	1	1,071	0.09%
2018/01/10	2	21.10	2	21.05	21.05	0	1,050	0.00%
2018/01/05	3	21.25	0	0.00	21.30	3	1,005	0.30%