新興 (2605)-大昌券商分點個股進出

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
26.55
漲跌
▼0.05
漲幅
-0.19%
成交量
18,902張
產業
上市航運類股
755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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	43	26.83	26.55	-43	9,260	-0.46%
2024/04/26	3	26.60	7	26.56	26.60	-4	9,017	-0.04%
2024/04/25	1	26.00	2	25.80	25.70	-1	8,833	-0.01%
2024/04/24	5	25.76	4	26.01	26.15	1	8,851	0.01%
2024/04/23	6	26.03	3	26.03	25.90	3	8,843	0.03%
2024/04/22	11	26.73	8	26.81	26.00	3	8,812	0.03%
2024/04/19	62	26.57	44	26.38	26.60	18	8,358	0.22%
2024/04/18	5	25.20	2.1	25.11	25.15	2.9	7,740	0.04%
2024/04/17	6	25.32	0	0.00	25.30	6	7,806	0.08%
2024/04/16	6	25.00	2	25.13	25.25	4	7,912	0.05%
2024/04/15	5	26.42	3	26.55	26.40	2	8,024	0.02%
2024/04/12	24	26.09	3	26.33	26.35	21	8,064	0.26%
2024/04/11	4	26.11	25	25.70	26.10	-21	8,264	-0.25%
2024/04/10	3	25.00	0	0.00	24.95	3	8,698	0.03%
2024/04/09	10	24.90	12	24.68	24.95	-2	8,859	-0.02%
2024/04/02	2	24.15	0	0.00	24.10	2	9,065	0.02%
2024/04/01	0	0.00	4	24.29	24.30	-4	9,175	-0.04%
2024/03/29	2	24.30	1	24.05	24.05	1	9,291	0.01%
2024/03/28	6	24.33	0	0.00	24.30	6	9,545	0.06%
2024/03/26	6	24.41	0	0.00	24.40	6	9,921	0.06%
2024/03/25	6	24.99	0	0.00	25.15	6	10,016	0.06%
2024/03/22	1	24.60	1	24.95	25.10	0	10,281	0.00%
2024/03/21	1	25.10	0	0.00	24.95	1	10,763	0.01%
2024/03/20	1	25.30	2	25.70	25.10	-1	10,917	-0.01%
2024/03/19	2	25.33	2	25.70	25.70	0	11,173	0.00%
2024/03/18	0	0.00	1	24.75	24.70	-1	11,585	-0.01%
2024/03/15	0	0.00	1	24.70	24.55	-1	12,038	-0.01%
2024/03/14	1	25.45	0	0.00	25.15	1	12,882	0.01%
2024/03/13	3	25.52	0	0.00	25.35	3	14,522	0.02%
2024/03/12	4	26.00	0	0.00	25.95	4	15,324	0.03%
2024/03/11	2	26.35	3.3	26.08	26.35	-1.3	17,041	-0.01%
2024/03/08	3	25.40	1	25.45	25.35	2	19,216	0.01%
2024/03/07	0	0.00	1	25.50	25.50	-1	19,921	-0.01%
2024/03/05	6	27.36	2	27.40	27.15	4	20,507	0.02%
2024/03/04	1	27.10	0	0.00	27.00	1	20,436	0.00%
2024/02/29	98	27.99	97	27.95	27.65	1	21,012	0.00%
2024/02/27	3	26.75	1	26.60	27.05	2	20,683	0.01%
2024/02/26	3	27.42	2	27.88	27.40	1	20,529	0.00%
2024/02/23	2	27.20	2	27.25	27.25	0	20,350	0.00%
2024/02/22	4	27.39	9	27.43	27.10	-5	20,186	-0.02%
2024/02/21	5	28.03	15	27.97	27.50	-10	19,912	-0.05%
2024/02/20	5	26.15	10	26.62	26.60	-5	19,353	-0.03%
2024/02/19	6	24.99	8	25.76	25.80	-2	19,125	-0.01%
2024/02/16	1	24.55	1	24.60	24.65	0	18,996	0.00%
2024/02/15	2	23.28	12	23.20	24.05	-10	18,938	-0.05%
2024/02/05	0	0.00	20	22.67	22.65	-20	18,889	-0.11%
2024/02/02	3	22.85	0	0.00	22.85	3	18,942	0.02%
2024/02/01	0	0.00	6	23.33	23.45	-6	18,981	-0.03%
2024/01/31	3	23.00	5	23.01	22.90	-2	18,979	-0.01%
2024/01/30	0	0.00	20	23.58	23.35	-20	18,961	-0.11%
2024/01/29	20	23.38	2	23.50	23.70	18	18,970	0.09%
2024/01/26	0	0.00	1	23.20	23.15	-1	18,972	-0.01%
2024/01/25	0	0.00	2	23.65	23.40	-2	18,982	-0.01%
2024/01/24	0	0.00	2	23.90	23.85	-2	19,030	-0.01%
2024/01/23	1	24.15	0	23.90	23.50	1	19,036	0.01%
2024/01/22	0	0.00	3	23.60	23.80	-3	19,033	-0.02%
2024/01/19	0	0.00	2	23.60	23.55	-2	19,075	-0.01%
2024/01/18	7	23.67	25	23.65	23.60	-18	19,136	-0.09%
2024/01/17	1	23.65	8	23.39	23.40	-7	19,114	-0.04%
2024/01/16	14	23.84	12	24.22	23.80	2	19,150	0.01%
2024/01/15	2	24.63	1	24.50	24.50	1	19,233	0.01%
2024/01/11	25	24.58	17	24.72	24.55	8	19,744	0.04%
2024/01/10	5	24.99	36	24.79	24.70	-31	19,772	-0.16%
2024/01/09	5	26.05	36	25.82	25.80	-31	19,675	-0.16%
2024/01/08	24	26.85	11	26.76	26.95	13	19,526	0.07%
2024/01/05	7	27.18	18	27.05	27.60	-11	19,410	-0.06%
2024/01/04	18	27.31	37	27.15	27.30	-19	19,050	-0.10%
2024/01/03	16	26.06	1	25.85	26.20	15	18,525	0.08%
2024/01/02	10	26.05	11	25.62	25.60	-1	18,647	-0.01%
2023/12/29	1	25.45	0	0.00	25.35	1	18,537	0.01%
2023/12/28	0	0.00	15	25.21	25.20	-15	18,565	-0.08%
2023/12/27	4	25.93	4	25.74	25.60	0	18,584	0.00%
2023/12/26	5	25.83	2	25.93	25.80	3	18,640	0.02%
2023/12/25	15	25.80	7	25.76	25.55	8	18,655	0.04%
2023/12/22	15	26.77	34	26.86	26.70	-19	18,759	-0.10%
2023/12/21	38	27.16	58	27.22	27.05	-20	18,665	-0.11%
2023/12/20	17	26.82	8	26.79	26.80	9	18,503	0.05%
2023/12/19	45	27.12	36	26.84	26.85	9	18,498	0.05%
2023/12/18	26	27.69	29	27.88	27.55	-3	18,534	-0.02%
2023/12/15	5	27.41	3	27.27	27.20	2	18,789	0.01%
2023/12/14	24	27.58	19	27.56	27.30	5	18,972	0.03%
2023/12/13	48	28.01	30	28.10	27.75	18	19,259	0.09%
2023/12/12	25	27.89	5	28.01	27.90	20	19,542	0.10%
2023/12/11	93	28.58	26	28.10	27.90	67	19,459	0.34%
2023/12/08	115	28.66	43	28.94	29.30	72	18,535	0.39%	大買/
2023/12/07	36	28.06	24	27.96	28.10	12	16,888	0.07%
2023/12/06	240	28.08	285	28.64	28.50	-45	16,039	-0.28%	大買/大賣/
2023/12/05	93	28.25	94.2	28.32	28.80	-1.2	14,345	-0.01%
2023/12/04	7	25.16	24	25.72	26.20	-17	12,101	-0.14%
2023/12/01	59	22.97	73	23.26	23.85	-14	11,401	-0.12%
2023/11/30	3	22.65	7.2	22.96	22.60	-4.2	10,862	-0.04%
2023/11/29	7	21.86	27	21.97	22.30	-20	10,612	-0.19%
2023/11/28	32	22.43	14	22.39	22.30	18	10,412	0.17%
2023/11/27	6	21.61	8	21.98	21.30	-2	9,810	-0.02%
2023/11/24	7	20.63	4	20.60	20.65	3	9,572	0.03%
2023/11/20	4	20.40	0	0.00	20.45	4	9,698	0.04%
2023/11/17	103	20.99	105	20.84	20.70	-2	9,992	-0.02%	大買/大賣/
2023/11/16	2	20.53	0	20.45	20.55	2	10,185	0.02%
2023/11/15	1	20.20	0	20.30	20.15	1	10,589	0.01%
2023/11/14	2	20.28	1	20.15	20.15	1	10,833	0.01%
2023/11/13	1	20.10	1	20.25	20.15	0	10,833	0.00%
2023/11/10	0	0.00	3	20.45	20.25	-3	10,784	-0.03%
2023/11/09	2	20.60	0	0.00	20.55	2	10,716	0.02%
2023/11/07	4	21.56	0	0.00	21.40	4	10,703	0.04%
2023/11/06	0	0.00	24	21.88	21.70	-24	10,692	-0.22%
2023/11/03	5	21.70	15	21.90	21.70	-10	10,676	-0.09%
2023/11/02	1	21.25	2	21.50	21.55	-1	10,640	-0.01%
2023/11/01	2	21.50	0	0.00	21.25	2	10,607	0.02%
2023/10/31	1	21.60	0	0.00	21.60	1	10,527	0.01%
2023/10/30	1	22.10	2	21.95	22.30	-1	10,489	-0.01%
2023/10/27	0	0.00	35	21.91	22.20	-35	10,461	-0.33%
2023/10/26	3	22.23	19	22.24	22.25	-16	10,411	-0.15%
2023/10/25	2	22.85	0	0.00	22.90	2	10,421	0.02%
2023/10/24	15	22.23	7	22.74	22.95	8	10,430	0.08%
2023/10/23	62	23.41	32	22.90	22.70	30	10,314	0.29%
2023/10/20	8	23.71	9	23.98	23.90	-1	10,141	-0.01%
2023/10/19	12	24.13	19	24.01	24.45	-7	9,938	-0.07%
2023/10/18	11	23.30	10	23.42	22.75	1	9,503	0.01%
2023/10/17	8	22.82	0	0.00	22.60	8	9,367	0.09%
2023/10/16	7	23.06	8	23.24	23.10	-1	9,312	-0.01%
2023/10/13	2	23.80	2	23.90	23.75	0	9,248	0.00%
2023/10/12	1	23.60	0	0.00	23.60	1	9,136	0.01%
2023/10/11	4	23.90	4	24.24	23.85	0	9,077	0.00%
2023/10/06	105	23.95	113	24.20	24.30	-8	8,907	-0.09%	大買/大賣/
2023/10/05	1	23.35	4	23.44	23.10	-3	8,616	-0.03%
2023/10/04	4	22.99	4	23.16	22.90	0	8,536	0.00%
2023/10/03	6	22.81	5	23.01	22.90	1	8,479	0.01%
2023/10/02	12	22.77	2	23.18	22.55	10	8,403	0.12%
2023/09/28	112	24.17	239	23.88	23.75	-127	8,239	-1.54%	大買/大賣/鉅額交易
2023/09/27	211	24.24	226	23.77	23.60	-15	8,122	-0.18%	大買/大賣/
2023/09/26	0	23.70	1	23.40	23.30	-1	7,747	-0.01%
2023/09/25	1	23.05	2	23.18	23.70	-1	7,734	-0.01%
2023/09/22	5	22.80	12	22.70	22.90	-7	7,662	-0.09%
2023/09/21	62	23.55	57	23.99	23.30	5	7,516	0.07%
2023/09/20	239	24.32	165	24.72	23.85	74	7,195	1.03%	大買/大賣/
2023/09/19	118	24.43	65	23.95	23.85	53	6,443	0.82%	大買/
2023/09/18	168	23.90	82	24.11	23.70	86	6,102	1.41%	大買/
2023/09/15	108	23.13	141	23.50	24.30	-33	5,512	-0.60%	大買/大賣/
2023/09/14	136	21.62	125	21.77	22.10	11	4,726	0.23%	大買/大賣/
2023/09/13	0	0.00	0	20.80	20.75	0	4,352	0.00%
2023/09/12	0	0.00	2	20.80	20.80	-2	4,367	-0.05%
2023/09/11	5	20.70	1	20.45	20.40	4	4,361	0.09%
2023/09/08	2	20.90	5	21.18	20.85	-3	4,365	-0.07%
2023/09/07	0	0.00	1	21.00	20.50	-1	4,285	-0.02%
2023/09/06	2	20.90	4	21.20	20.95	-2	4,247	-0.05%
2023/09/05	0	0.00	1	20.65	20.60	-1	4,136	-0.02%
2023/09/04	2	20.30	10	20.45	20.30	-8	4,141	-0.19%
2023/08/31	2	19.95	0	0.00	19.95	2	4,124	0.05%
2023/08/30	1	20.20	1	20.15	20.15	0	4,135	0.00%
2023/08/29	2	19.80	3	19.92	20.00	-1	4,128	-0.02%
2023/08/25	7	19.94	0	0.00	19.80	7	4,151	0.17%
2023/08/24	10	20.40	0	0.00	20.10	10	4,108	0.24%
2023/08/23	66	21.45	67	21.56	21.25	-1	4,004	-0.02%
2023/08/22	5	21.09	8	20.89	21.15	-3	3,712	-0.08%
2023/08/21	6	19.87	1	19.95	19.85	5	3,431	0.15%
2023/08/18	0	0.00	2	20.95	20.95	-2	2,996	-0.07%
2023/08/14	0	0.00	1	18.30	18.15	-1	2,692	-0.04%
2023/08/11	0	0.00	1	19.10	19.20	-1	2,649	-0.04%
2023/08/10	0	0.00	1	18.80	18.90	-1	2,633	-0.04%
2023/08/09	0	0.00	3	18.87	18.80	-3	2,630	-0.11%
2023/08/07	1	19.00	0	0.00	18.95	1	2,711	0.04%
2023/08/02	0	0.00	30	19.10	19.10	-30	2,817	-1.06%
2023/08/01	0	0.00	3	19.10	19.20	-3	2,792	-0.11%
2023/07/31	8	18.86	1	18.90	18.80	7	2,774	0.25%
2023/07/28	61	19.59	61	19.40	19.30	0	2,744	0.00%
2023/07/27	8	18.74	6	18.93	18.95	2	2,658	0.08%
2023/07/26	2	18.45	0	18.55	18.40	2	2,637	0.08%
2023/07/25	20	18.35	1	18.35	18.35	19	2,664	0.71%
2023/07/24	2	18.60	0	0.00	18.35	2	2,678	0.07%
2023/07/21	10	18.95	11	18.86	18.85	-1	2,695	-0.04%
2023/07/19	2	18.85	0	19.00	18.75	2	2,738	0.07%
2023/07/18	22	18.88	20	18.80	18.80	2	2,758	0.07%
2023/07/14	2	18.95	0	0.00	19.00	2	2,789	0.07%
2023/07/13	8	18.80	0	0.00	18.70	8	2,823	0.28%
2023/07/12	0	0.00	0	19.45	19.05	0	2,822	0.00%
2023/07/10	0	0.00	3	19.55	19.55	-3	2,869	-0.10%
2023/07/07	15	19.87	5	19.85	19.80	10	2,903	0.34%
2023/07/06	2	20.25	2	20.15	20.10	0	2,903	0.00%
2023/07/04	0	0.00	2	20.70	20.60	-2	3,031	-0.07%
2023/07/03	1	20.90	5	20.40	20.80	-4	3,184	-0.13%
2023/06/30	0	0.00	5	20.35	20.10	-5	3,158	-0.16%
2023/06/29	3	20.07	0	0.00	20.05	3	3,146	0.10%
2023/06/28	10	20.75	2	20.70	20.55	8	3,170	0.25%
2023/06/27	1	21.35	0	0.00	20.75	1	3,263	0.03%
2023/06/26	0	0.00	2	21.25	21.25	-2	3,363	-0.06%
2023/06/14	3	21.77	0	0.00	21.60	3	3,950	0.08%
2023/06/09	0	0.00	1	21.40	21.60	-1	4,557	-0.02%
2023/06/08	2	22.10	2	22.00	21.75	0	4,624	0.00%
2023/06/06	3	21.10	1.1	21.20	21.20	1.9	4,833	0.04%
2023/06/02	2	20.50	6	20.58	20.40	-4	5,132	-0.08%
2023/06/01	0	0.00	8	20.49	20.45	-8	5,466	-0.15%
2023/05/31	1	20.85	1	21.05	20.80	0	5,852	0.00%
2023/05/29	1	21.40	0	0.00	21.45	1	7,857	0.01%
2023/05/26	3	21.40	7	21.46	21.40	-4	8,511	-0.05%
2023/05/25	2	22.25	0	0.00	22.00	2	8,858	0.02%
2023/05/24	2	22.20	0	0.00	22.45	2	8,884	0.02%
2023/05/23	0	0.00	8	22.40	22.30	-8	8,896	-0.09%
2023/05/19	1	22.15	0	0.00	22.10	1	8,903	0.01%
2023/05/12	2	21.90	0	0.00	21.95	2	8,908	0.02%
2023/05/11	5	22.28	0	0.00	22.05	5	8,900	0.06%
2023/05/10	12	22.61	12	22.50	22.45	0	8,826	0.00%
2023/05/09	0	0.00	1	21.65	21.40	-1	8,701	-0.01%
2023/05/08	1	21.55	0	0.00	21.50	1	8,704	0.01%
2023/05/05	0	0.00	1	21.85	21.65	-1	8,720	-0.01%
2023/05/03	1	21.65	0	0.00	21.65	1	8,753	0.01%
2023/05/02	1	22.00	1	21.95	22.20	0	8,780	0.00%
2023/04/28	0	0.00	1	22.65	22.50	-1	8,760	-0.01%
2023/04/27	2	22.15	0	0.00	22.15	2	8,731	0.02%
2023/04/24	2	23.40	2	23.25	23.20	0	8,660	0.00%
2023/04/21	3	23.75	0	0.00	23.25	3	8,662	0.03%
2023/04/19	1	24.50	1	24.60	24.15	0	8,602	0.00%
2023/04/18	4	24.50	0	0.00	24.50	4	8,575	0.05%
2023/04/17	0	0.00	5	25.25	25.25	-5	8,545	-0.06%
2023/04/13	3	24.98	10	25.10	25.10	-7	8,531	-0.08%
2023/04/12	0	0.00	3	25.20	25.30	-3	8,487	-0.04%
2023/04/11	0	0.00	1	25.55	25.40	-1	8,461	-0.01%
2023/04/10	9	25.71	2	25.80	25.60	7	8,468	0.08%
2023/04/07	4	25.76	5	25.90	25.70	-1	8,480	-0.01%
2023/04/06	12	25.53	25	25.49	25.50	-13	8,432	-0.15%
2023/03/31	3	24.60	11	24.76	24.75	-8	8,349	-0.10%
2023/03/30	0	0.00	1	24.55	24.45	-1	8,645	-0.01%
2023/03/29	3	24.28	5	24.37	24.45	-2	8,700	-0.02%
2023/03/28	28	24.80	21	24.94	24.35	7	8,788	0.08%
2023/03/27	0	0.00	2	24.85	24.90	-2	8,738	-0.02%
2023/03/24	6	23.88	2	23.95	24.00	4	8,728	0.05%
2023/03/23	31	23.93	6	23.75	23.75	25	8,719	0.29%
2023/03/22	22	25.61	11	25.10	24.85	11	8,581	0.13%
2023/03/21	2	24.60	5	24.90	24.75	-3	8,388	-0.04%
2023/03/20	2	24.67	4	24.90	24.45	-2	8,336	-0.02%
2023/03/17	4	24.95	8	24.84	24.65	-4	8,284	-0.05%
2023/03/16	5	25.59	8	25.66	25.10	-3	8,185	-0.04%
2023/03/15	9	25.87	7	26.18	25.90	2	7,998	0.03%
2023/03/14	7	24.44	2	24.85	25.00	5	7,709	0.06%
2023/03/13	3	24.53	4	24.60	24.60	-1	7,587	-0.01%
2023/03/10	4	25.40	4	25.85	25.00	0	7,522	0.00%
2023/03/09	3	25.68	19	25.73	25.50	-16	7,367	-0.22%
2023/03/08	16	25.80	1	25.60	25.65	15	7,310	0.21%
2023/03/07	3	26.50	4	26.50	26.45	-1	7,152	-0.01%
2023/03/06	12	26.31	2	26.45	26.85	10	7,073	0.14%
2023/03/03	118	26.66	77	26.43	27.00	41	6,800	0.60%	大買/
2023/03/02	59	26.37	42	26.52	26.10	17	6,399	0.27%
2023/03/01	141	26.47	120	26.20	25.40	21	5,622	0.37%	大買/大賣/
2023/02/24	5	24.70	27	25.07	25.70	-22	4,432	-0.50%
2023/02/23	3	23.13	11	22.86	23.40	-8	3,756	-0.21%
2023/02/22	1	21.30	1	21.50	21.30	0	3,407	0.00%
2023/02/21	0	0.00	0	21.05	21.25	0	3,384	0.00%
2023/02/20	0	0.00	3	21.00	21.00	-3	3,461	-0.09%
2023/02/17	1	20.90	0	0.00	20.75	1	3,466	0.03%
2023/02/16	2	20.80	0	20.75	20.80	2	3,472	0.06%
2023/02/10	0	0.00	10	19.90	19.85	-10	3,590	-0.28%
2023/02/06	0	0.00	1	20.40	20.25	-1	3,680	-0.03%
2023/02/03	0	0.00	2	20.33	20.40	-2	3,691	-0.05%
2023/02/01	1	20.20	0	0.00	20.40	1	3,684	0.03%
2023/01/31	10	20.00	0	0.00	20.20	10	3,663	0.27%
2023/01/30	1	19.20	0	0.00	19.40	1	3,625	0.03%
2023/01/17	2	19.20	3	19.18	19.20	-1	3,629	-0.03%
2023/01/16	1	19.20	2	19.03	19.00	-1	3,646	-0.03%
2023/01/13	2	19.40	0	0.00	19.35	2	3,647	0.05%
2023/01/12	1	19.30	0	0.00	19.45	1	3,658	0.03%
2023/01/11	1	19.40	1	19.50	19.35	0	3,659	0.00%
2023/01/10	2	19.35	1	19.25	19.25	1	3,658	0.03%
2023/01/06	2	19.00	2	19.00	19.05	0	3,705	0.00%
2023/01/05	5	19.12	3	19.35	19.00	2	3,739	0.05%
2023/01/04	4	19.38	5	19.20	19.20	-1	3,734	-0.03%
2023/01/03	1	19.80	17	19.85	19.65	-16	3,725	-0.43%
2022/12/30	1	20.20	0	0.00	20.00	1	3,718	0.03%
2022/12/28	1	20.40	1	20.45	20.50	0	3,731	0.00%
2022/12/27	8	21.04	6	20.80	20.65	2	3,757	0.05%
2022/12/26	8	20.26	3	20.30	20.30	5	3,714	0.13%
2022/12/23	9	20.78	18	20.63	20.65	-9	3,703	-0.24%
2022/12/22	14	21.59	6	21.43	21.40	8	3,650	0.22%
2022/12/21	10	20.55	3	20.70	20.45	7	3,385	0.21%
2022/12/20	4	20.14	1	20.80	20.10	3	3,388	0.09%
2022/12/16	1	20.70	0	0.00	20.65	1	3,428	0.03%
2022/12/15	1	20.30	5	20.37	20.45	-4	3,384	-0.12%
2022/12/14	1	19.85	0	0.00	19.95	1	3,491	0.03%
2022/12/13	0	0.00	9	20.10	20.10	-9	3,492	-0.26%
2022/12/12	0	0.00	1	19.65	19.65	-1	3,499	-0.03%
2022/12/08	1	18.85	1	19.10	19.20	0	3,712	0.00%
2022/12/07	1	19.10	1	19.35	18.90	0	3,746	0.00%
2022/12/06	2	19.58	3	19.38	19.15	-1	3,731	-0.03%
2022/12/05	1	19.55	1	19.75	19.90	0	3,731	0.00%
2022/12/02	19	20.03	1	19.75	19.75	18	3,727	0.48%
2022/12/01	1	20.25	3	20.33	20.20	-2	3,716	-0.05%
2022/11/30	0	0.00	1	20.15	20.10	-1	3,679	-0.03%
2022/11/25	1	20.00	2	20.08	19.95	-1	3,683	-0.03%
2022/11/24	1	19.10	0	0.00	19.45	1	3,637	0.03%
2022/11/23	3	19.22	14	19.21	19.25	-11	3,630	-0.30%
2022/11/22	10	18.40	0	0.00	18.40	10	3,625	0.28%
2022/11/18	1	18.95	0	0.00	18.45	1	3,683	0.03%
2022/11/16	4	19.34	5	19.57	19.05	-1	3,815	-0.03%
2022/11/11	0	0.00	78	18.75	18.75	-78	4,545	-1.72%
2022/11/10	0	0.00	3	18.70	18.65	-3	4,525	-0.07%
2022/11/09	1	18.25	0	0.00	18.35	1	4,511	0.02%
2022/11/08	0	0.00	2	19.00	18.70	-2	4,494	-0.04%
2022/11/07	1	18.35	1	18.30	18.45	0	4,462	0.00%
2022/11/04	1	18.00	5	17.55	17.70	-4	4,449	-0.09%
2022/11/03	11	17.35	2	17.45	17.40	9	4,412	0.20%
2022/11/01	52	17.50	2	17.60	17.50	50	4,426	1.13%
2022/10/31	21	17.77	1	17.95	17.65	20	4,442	0.45%
2022/10/28	5	18.21	0	0.00	17.90	5	4,494	0.11%
2022/10/27	1	18.25	0	0.00	18.40	1	4,523	0.02%
2022/10/25	0	0.00	0.9	18.32	18.30	-0.9	4,579	-0.02%
2022/10/24	1	18.70	3	18.67	18.30	-2	4,594	-0.04%
2022/10/21	10	17.95	10	17.85	17.80	0	4,619	0.00%
2022/10/19	0	0.00	2	18.80	18.35	-2	4,747	-0.04%
2022/10/17	2	17.63	1	17.55	18.00	1	5,177	0.02%
2022/10/13	2	18.00	2	17.68	17.45	0	5,626	0.00%
2022/10/12	1	18.65	0	0.00	18.65	1	5,660	0.02%
2022/10/07	1	19.95	1	19.85	19.90	0	5,645	0.00%
2022/10/06	0	0.00	1	19.90	19.85	-1	5,659	-0.02%
2022/10/05	0	0.00	4	19.75	19.55	-4	5,671	-0.07%
2022/10/04	3	19.10	23	18.89	19.25	-20	5,670	-0.35%
2022/10/03	39	18.21	18	18.70	18.35	21	5,630	0.37%
2022/09/30	4	17.90	2	18.03	18.20	2	5,638	0.04%
2022/09/29	2	18.70	51	18.61	18.50	-49	5,621	-0.87%
2022/09/28	16	19.05	3	18.98	18.60	13	5,604	0.23%
2022/09/27	7.1	19.97	3	20.08	20.05	4.1	5,577	0.07%
2022/09/26	23	20.22	0	0.00	19.85	23	5,552	0.41%
2022/09/23	17	21.43	9	21.80	21.30	8	5,520	0.14%
2022/09/22	17	21.28	5	21.15	21.20	12	5,439	0.22%
2022/09/21	56	21.46	62	21.59	21.40	-6	5,394	-0.11%
2022/09/20	0	0.00	0	20.95	20.90	0	5,261	0.00%
2022/09/19	3	20.90	0	0.00	20.65	3	5,321	0.06%
2022/09/16	4	21.70	4	21.90	21.85	0	5,335	0.00%
2022/09/15	8	21.76	58	21.53	21.75	-50	5,368	-0.93%
2022/09/14	13	20.40	1	20.75	20.75	12	5,276	0.23%
2022/09/13	10	20.50	2	20.55	20.45	8	5,284	0.15%
2022/09/12	0	0.00	2	20.65	20.50	-2	5,378	-0.04%
2022/09/08	22	20.00	4	20.13	20.15	18	5,403	0.33%
2022/09/07	1.1	19.85	1	19.85	19.85	0.1	5,483	0.00%
2022/09/06	4	20.16	1	20.15	20.10	3	5,500	0.05%
2022/09/05	0.1	20.30	0	0.00	20.10	0.1	5,528	0.00%
2022/09/02	1	20.80	6	20.33	20.20	-5	5,542	-0.09%
2022/09/01	5	20.94	12	20.79	20.75	-7	5,521	-0.13%
2022/08/31	6.1	21.30	3	21.40	21.45	3.1	5,517	0.06%
2022/08/30	5	21.36	20	21.50	21.55	-15	5,504	-0.27%
2022/08/29	13	21.53	6	21.59	21.55	7	5,509	0.13%
2022/08/26	2	23.00	20	23.04	22.90	-18	5,457	-0.33%
2022/08/25	13	23.19	6	23.35	23.00	7	5,442	0.13%
2022/08/24	5	23.15	3	23.35	23.15	2	5,448	0.04%
2022/08/23	5	23.97	1	23.75	23.70	4	5,430	0.07%
2022/08/22	8	23.32	1	23.70	23.95	7	5,325	0.13%
2022/08/19	9	24.55	4	24.48	24.20	5	5,266	0.09%
2022/08/18	10	24.50	15	24.39	24.75	-5	4,912	-0.10%
2022/08/17	11	22.77	0	0.00	22.50	11	4,621	0.24%
2022/08/16	0	0.00	1	22.60	22.65	-1	4,660	-0.02%
2022/08/15	0	0.00	2	22.60	22.45	-2	4,882	-0.04%
2022/08/12	3	22.43	7	22.44	22.50	-4	4,995	-0.08%
2022/08/11	1	22.75	0	0.00	22.40	1	5,046	0.02%
2022/08/10	6	23.10	1	22.90	22.75	5	5,053	0.10%
2022/08/09	1	22.85	1	23.00	23.05	0	5,114	0.00%
2022/08/08	2	22.75	1	22.75	22.95	1	5,174	0.02%
2022/08/04	1	22.60	3	22.62	22.60	-2	5,434	-0.04%
2022/08/03	1	23.10	0	0.00	22.95	1	5,635	0.02%
2022/08/02	1	23.25	19	23.34	23.60	-18	5,814	-0.31%
2022/08/01	3	23.72	1	23.80	24.00	2	5,911	0.03%
2022/07/29	13	23.62	1	23.90	23.70	12	6,043	0.20%
2022/07/28	4	23.44	1	23.35	23.50	3	6,318	0.05%
2022/07/27	14	23.91	0	23.60	23.70	14	6,772	0.21%
2022/07/26	4	23.85	0	0.00	23.60	4	6,987	0.06%
2022/07/25	1	24.55	3	24.68	24.50	-2	7,305	-0.03%
2022/07/22	20	25.54	26	25.57	25.50	-6	7,465	-0.08%
2022/07/21	16	24.69	4	24.85	24.85	12	7,566	0.16%
2022/07/20	4	22.60	6	22.77	22.60	-2	7,556	-0.03%
2022/07/19	0	0.00	3	21.52	21.50	-3	7,949	-0.04%
2022/07/15	0	0.00	1	20.40	20.35	-1	10,526	-0.01%
2022/07/14	0	0.00	3	20.80	20.80	-3	11,543	-0.03%
2022/07/12	3	19.93	1	19.75	19.75	2	11,648	0.02%
2022/07/11	2	21.00	2	21.18	21.20	0	11,721	0.00%
2022/07/08	0	0.00	2	21.00	21.00	-2	11,738	-0.02%
2022/07/07	12	19.67	12	20.38	20.40	0	11,743	0.00%
2022/07/06	0	0.00	9	20.32	20.15	-9	11,747	-0.08%
2022/07/04	2	19.80	8	19.69	19.75	-6	11,744	-0.05%
2022/07/01	3	19.68	0	0.00	19.20	3	11,731	0.03%
2022/06/30	2	20.40	2	20.45	20.40	0	11,679	0.00%
2022/06/29	1	21.30	1	21.20	21.20	0	11,651	0.00%
2022/06/28	3	21.48	2	21.75	21.85	1	11,632	0.01%
2022/06/27	3	21.65	0	0.00	21.90	3	11,618	0.03%
2022/06/24	0.1	20.90	4	20.78	20.80	-3.9	11,560	-0.03%
2022/06/23	5	20.50	1	20.10	20.25	4	11,530	0.03%
2022/06/22	7	20.73	7	20.80	20.80	0	11,492	0.00%
2022/06/21	0	0.00	1	21.60	21.55	-1	11,420	-0.01%
2022/06/20	11.2	22.03	17	21.35	20.85	-5.8	11,394	-0.05%
2022/06/17	2.2	22.93	4	22.60	22.60	-1.8	11,316	-0.02%
2022/06/16	7	23.51	3	22.95	22.95	4	11,333	0.04%
2022/06/15	11	24.46	1	24.00	24.00	10	11,302	0.09%
2022/06/14	6	24.25	0	0.00	24.40	6	11,358	0.05%
2022/06/13	5	24.75	3	24.68	24.50	2	11,431	0.02%
2022/06/10	3	25.62	0	0.00	25.70	3	11,566	0.03%
2022/06/09	15.1	26.00	4	26.03	26.00	11.1	11,788	0.09%
2022/06/08	6	26.48	6	26.79	26.55	0	12,167	0.00%
2022/06/07	7	26.56	0	0.00	26.55	7	12,938	0.05%
2022/06/06	0	0.00	2	27.40	26.95	-2	13,067	-0.02%
2022/06/02	1	27.10	0	0.00	27.00	1	13,199	0.01%
2022/06/01	0	0.00	15	27.27	27.25	-15	13,321	-0.11%
2022/05/30	0	0.00	3	27.00	27.10	-3	13,493	-0.02%
2022/05/27	25	26.88	9	26.88	26.85	16	13,520	0.12%
2022/05/26	4	26.99	4	27.26	27.00	0	13,610	0.00%
2022/05/24	0	0.00	10	27.05	27.10	-10	13,941	-0.07%
2022/05/23	3	26.87	4	27.24	26.85	-1	14,091	-0.01%
2022/05/20	1.2	26.82	3	26.73	26.05	-1.9	13,981	-0.01%
2022/05/19	3	25.83	2	26.20	26.15	1	14,115	0.01%
2022/05/18	0	0.00	4	26.61	26.50	-4	14,198	-0.03%
2022/05/17	6	26.13	1	26.10	26.10	5	14,197	0.04%
2022/05/16	15	26.43	5	26.80	26.70	10	14,172	0.07%
2022/05/13	3	27.02	8	27.00	26.65	-5	14,126	-0.04%
2022/05/12	4	27.26	10	26.95	26.50	-6	14,044	-0.04%
2022/05/11	8	27.98	6.1	27.87	27.90	1.9	13,901	0.01%
2022/05/10	3	29.92	20	29.89	29.25	-17	13,714	-0.12%
2022/05/09	9	30.20	23	29.42	29.20	-14	13,542	-0.10%
2022/05/06	4	29.70	5	30.15	30.15	-1	13,483	-0.01%
2022/05/05	20	30.33	18	30.36	30.40	2	13,386	0.01%
2022/05/04	24	30.81	34	30.55	30.20	-10	13,143	-0.08%
2022/05/03	13	29.23	7	29.67	29.50	6	12,726	0.05%
2022/04/29	63	29.92	59	29.88	30.05	4	12,531	0.03%
2022/04/28	6	28.33	7	28.21	28.25	-1	12,190	-0.01%
2022/04/27	11	28.92	28	27.93	28.75	-17	11,951	-0.14%
2022/04/26	36	29.68	35	28.88	28.40	1	11,537	0.01%
2022/04/25	36	31.06	25	31.00	30.50	11	11,187	0.10%
2022/04/22	59	32.59	48	32.51	33.00	11	10,690	0.10%
2022/04/21	32	31.35	56	31.20	31.95	-24	9,153	-0.26%
2022/04/20	15	29.75	25	30.16	29.20	-10	8,103	-0.12%
2022/04/19	35	28.15	39	28.06	28.15	-4	7,118	-0.06%
2022/04/18	5	27.73	1	28.15	27.30	4	7,038	0.06%
2022/04/15	2	28.25	5	27.85	27.75	-3	7,025	-0.04%
2022/04/14	5	27.21	3	27.40	27.30	2	6,965	0.03%
2022/04/13	0	0.00	5	26.68	27.05	-5	6,963	-0.07%
2022/04/12	2	26.00	0	0.00	25.90	2	6,961	0.03%
2022/04/11	2	27.30	0	0.00	26.50	2	6,973	0.03%
2022/04/07	2	26.80	1	27.25	26.50	1	7,039	0.01%
2022/04/06	2	27.38	0	0.00	27.30	2	7,050	0.03%
2022/04/01	6	27.81	1	27.80	27.80	5	7,123	0.07%
2022/03/31	3	27.95	0	0.00	27.90	3	7,189	0.04%
2022/03/30	0	0.00	3	28.02	27.95	-3	7,259	-0.04%
2022/03/28	1	27.40	5	27.96	27.95	-4	7,446	-0.05%
2022/03/25	2	28.10	5	27.80	27.85	-3	7,742	-0.04%
2022/03/24	1	28.55	1	28.65	28.55	0	7,738	0.00%
2022/03/23	2	28.95	0	0.00	28.75	2	7,841	0.03%
2022/03/21	1	28.95	11	28.98	28.95	-10	8,006	-0.12%
2022/03/18	1	28.00	3	28.53	28.85	-2	8,035	-0.02%
2022/03/17	0	0.00	36	27.96	28.25	-36	8,065	-0.45%
2022/03/16	40	27.34	30	27.59	27.50	10	8,091	0.12%
2022/03/15	42	27.75	0	0.00	27.40	42	8,137	0.52%
2022/03/14	13	29.31	16	29.63	28.80	-3	8,432	-0.04%
2022/03/11	74	29.65	77	29.64	29.60	-3	8,444	-0.04%
2022/03/10	53	30.04	135	29.72	30.00	-82	8,269	-0.99%	大賣/
2022/03/09	52	27.89	52	28.00	28.15	0	7,648	0.00%
2022/03/08	14	27.75	30	27.22	26.90	-16	7,804	-0.21%
2022/03/07	53	27.84	56	28.01	28.00	-3	7,813	-0.04%
2022/03/04	22	28.48	7	28.65	28.40	15	7,872	0.19%
2022/03/03	10	28.43	16	28.52	28.60	-6	7,866	-0.08%
2022/03/02	5	27.94	0	0.00	27.85	5	7,971	0.06%
2022/03/01	22	28.23	42	28.33	28.15	-20	8,153	-0.25%
2022/02/25	38	28.32	43	28.93	28.20	-5	8,264	-0.06%
2022/02/24	37	27.91	48	27.72	27.30	-11	8,173	-0.13%
2022/02/23	11	28.04	11	28.81	28.15	0	8,174	0.00%
2022/02/22	34	27.59	17	27.38	27.50	17	8,051	0.21%
2022/02/21	7	28.47	7	28.86	28.20	0	8,013	0.00%
2022/02/18	53	27.83	2	28.00	28.00	51	7,872	0.65%
2022/02/16	2	27.05	0	0.00	27.25	2	7,942	0.03%
2022/02/15	2	27.00	1	26.70	26.70	1	8,035	0.01%
2022/02/14	1	26.60	1	26.85	26.50	0	8,213	0.00%
2022/02/11	1	26.90	0	0.00	27.00	1	8,362	0.01%
2022/02/10	21	26.80	15	27.10	26.90	6	8,711	0.07%
2022/02/09	1	26.70	6	26.55	26.70	-5	8,825	-0.06%
2022/02/08	1	26.40	16	26.33	26.40	-15	8,857	-0.17%
2022/02/07	2	25.08	9	25.32	25.70	-7	8,953	-0.08%
2022/01/26	14	24.44	17	24.60	24.55	-3	9,350	-0.03%
2022/01/25	11	24.32	3	24.43	24.05	8	9,484	0.08%
2022/01/24	7	24.99	1	25.10	25.15	6	9,524	0.06%
2022/01/21	2	25.50	0	0.00	25.25	2	9,680	0.02%
2022/01/20	6	26.28	2	26.45	26.45	4	9,740	0.04%
2022/01/19	3	26.55	3	26.47	26.30	0	9,896	0.00%
2022/01/18	8	27.26	4	27.11	26.95	4	10,071	0.04%
2022/01/17	3	27.03	4	27.18	27.15	-1	10,344	-0.01%
2022/01/14	5	26.91	4	27.06	27.05	1	10,580	0.01%
2022/01/13	24	27.26	25	27.12	27.10	-1	10,729	-0.01%
2022/01/12	46	27.64	41	27.28	27.25	5	10,847	0.05%
2022/01/11	29	27.96	30	27.89	27.75	-1	10,983	-0.01%
2022/01/10	12	27.98	1	27.85	27.80	11	11,386	0.10%
2022/01/07	61	28.51	67	28.01	27.95	-6	11,551	-0.05%
2022/01/06	18	28.87	13	28.75	28.75	5	11,917	0.04%
2022/01/05	31	29.30	15	29.53	28.90	16	12,229	0.13%
2022/01/04	1	29.35	2	29.33	29.35	-1	12,557	-0.01%
2022/01/03	18	28.73	119	28.99	29.00	-101	13,097	-0.77%	大賣/鉅額交易
2021/12/30	34	29.31	18	29.19	29.20	16	13,938	0.11%
2021/12/29	9	29.67	18	29.65	29.50	-9	14,225	-0.06%
2021/12/28	35	29.48	3	29.38	29.25	32	14,596	0.22%
2021/12/27	1	29.30	0	0.00	29.25	1	15,436	0.01%
2021/12/24	14	29.99	1	30.10	29.55	13	16,233	0.08%
2021/12/23	1	30.10	0	0.00	30.00	1	17,091	0.01%
2021/12/22	12	30.93	16	30.86	30.60	-4	17,714	-0.02%
2021/12/21	16	31.07	25	31.13	31.35	-9	17,683	-0.05%
2021/12/20	4	29.84	0	0.00	29.75	4	17,477	0.02%
2021/12/17	17	30.21	10	30.10	29.95	7	17,573	0.04%
2021/12/16	2	29.75	7	29.49	29.60	-5	17,526	-0.03%
2021/12/15	18	29.16	19	29.55	29.75	-1	17,501	-0.01%
2021/12/14	6	29.76	3	29.00	29.00	3	17,464	0.02%
2021/12/13	6	30.35	5	30.69	30.55	1	17,450	0.01%
2021/12/10	10	30.80	9	30.65	30.60	1	17,505	0.01%
2021/12/09	7	31.34	9	31.26	31.10	-2	17,714	-0.01%
2021/12/08	10	31.54	18	32.15	31.20	-8	17,835	-0.04%
2021/12/07	23	30.36	21	30.42	30.95	2	17,465	0.01%
2021/12/06	40	30.02	124	29.85	30.05	-84	17,332	-0.48%	大賣/
2021/12/03	35	29.20	9	29.28	28.80	26	17,262	0.15%
2021/12/02	69	29.61	34	29.00	29.40	35	17,458	0.20%
2021/12/01	51	28.25	26	28.38	28.65	25	17,372	0.14%
2021/11/30	20	27.68	87	28.14	29.00	-67	17,498	-0.38%
2021/11/29	47	27.00	37	27.60	27.15	10	17,572	0.06%
2021/11/26	59	28.28	4	27.85	27.40	55	17,809	0.31%
2021/11/25	14	29.15	3	28.83	28.85	11	17,935	0.06%
2021/11/24	1	28.60	4	29.46	30.05	-3	18,295	-0.02%
2021/11/23	8	28.88	16	28.85	28.70	-8	18,414	-0.04%
2021/11/22	7	27.72	14	28.20	28.00	-7	19,057	-0.04%
2021/11/19	35	28.09	27	27.70	27.70	8	20,488	0.04%
2021/11/18	2	28.73	16	28.67	28.55	-14	22,165	-0.06%
2021/11/17	25	28.47	9	28.37	28.35	16	22,237	0.07%
2021/11/16	3	29.45	10	29.36	29.50	-7	22,449	-0.03%
2021/11/15	7	28.89	6	28.57	28.55	1	22,949	0.00%
2021/11/12	10	29.32	15	29.38	29.20	-5	23,397	-0.02%
2021/11/11	7	29.47	15	29.69	29.30	-8	23,441	-0.03%
2021/11/10	9	29.79	16	29.87	29.60	-7	23,428	-0.03%
2021/11/09	128	30.46	126	29.99	30.00	2	23,447	0.01%	大買/大賣/
2021/11/08	2	29.60	3	29.40	29.70	-1	23,286	0.00%
2021/11/05	3	28.12	8	28.18	28.40	-5	23,459	-0.02%
2021/11/04	4	28.95	10	28.77	28.35	-6	23,601	-0.03%
2021/11/03	61	28.88	48	29.00	28.60	13	23,613	0.06%
2021/11/02	7	28.36	19	28.51	28.15	-12	23,632	-0.05%
2021/11/01	11	27.83	11	28.14	27.80	0	23,536	0.00%
2021/10/29	17	27.50	11	27.68	27.70	6	23,490	0.03%
2021/10/28	7	27.73	13	27.78	27.40	-6	23,422	-0.03%
2021/10/27	31	27.82	23	27.61	27.50	8	23,567	0.03%
2021/10/26	11	27.93	11	28.31	28.85	0	24,010	0.00%
2021/10/25	6	28.34	7	28.44	28.05	-1	24,425	0.00%
2021/10/22	51	28.06	43	27.39	27.40	8	24,559	0.03%
2021/10/21	8	29.27	7	29.34	29.00	1	24,781	0.00%
2021/10/20	5	29.05	2	29.30	28.85	3	24,809	0.01%
2021/10/19	5	29.34	6	29.63	29.15	-1	25,173	0.00%
2021/10/18	25	29.04	22	29.32	29.20	3	25,495	0.01%
2021/10/15	3	30.97	7	31.14	30.70	-4	25,478	-0.02%
2021/10/14	30	31.37	20	30.99	30.90	10	25,577	0.04%
2021/10/13	16	33.28	4	32.56	31.90	12	25,525	0.05%
2021/10/12	10	34.61	64	34.10	33.65	-54	26,659	-0.20%
2021/10/08	8	36.69	8	36.75	36.25	0	27,292	0.00%
2021/10/07	8	36.76	24	36.69	36.40	-16	27,775	-0.06%
2021/10/06	15	35.07	19	34.67	34.00	-4	27,723	-0.01%
2021/10/05	26	35.57	36	35.48	35.95	-10	28,502	-0.04%
2021/10/04	68	36.19	54	36.23	36.50	14	28,379	0.05%
2021/10/01	91	37.33	62	36.71	35.90	29	27,858	0.10%
2021/09/30	50	37.57	80	37.52	39.85	-30	27,282	-0.11%
2021/09/29	72	37.30	62	37.29	36.25	10	26,780	0.04%
2021/09/28	16	35.60	4	35.45	35.50	12	26,681	0.04%
2021/09/27	55	37.30	6	36.97	36.50	49	26,967	0.18%
2021/09/24	5	36.79	15	37.04	37.05	-10	27,389	-0.04%
2021/09/23	0	0.00	15	36.35	36.00	-15	27,895	-0.05%
2021/09/22	12	35.54	26	35.57	35.45	-14	28,899	-0.05%
2021/09/17	16	36.27	3	36.33	36.40	13	29,389	0.04%
2021/09/16	17	36.44	1	36.20	36.10	16	29,676	0.05%
2021/09/15	20	37.09	14	37.17	37.05	6	31,292	0.02%
2021/09/14	15	37.65	31	37.90	37.00	-16	33,519	-0.05%
2021/09/13	22	37.42	34	37.29	37.20	-12	34,893	-0.03%
2021/09/10	6	35.78	6	35.87	35.85	0	35,042	0.00%
2021/09/09	11	35.68	50	35.70	35.30	-39	35,802	-0.11%
2021/09/08	8	35.95	7	36.21	36.20	1	36,746	0.00%
2021/09/07	4	36.78	177	36.81	36.35	-173	37,562	-0.46%	大賣/鉅額交易
2021/09/06	19	37.07	15	37.10	35.80	4	38,023	0.01%
2021/09/03	9	37.95	3.1	37.52	37.70	5.9	38,313	0.02%
2021/09/02	41	38.50	32	38.94	38.90	9	38,214	0.02%
2021/09/01	58	38.75	49	38.37	38.50	9	38,146	0.02%
2021/08/31	152	40.59	75	40.96	40.40	77	38,165	0.20%	大買/
2021/08/30	35.1	42.69	36	42.13	41.60	-0.9	38,191	0.00%
2021/08/27	14	41.72	23	41.51	41.00	-9	37,861	-0.02%
2021/08/26	138	43.76	101	43.32	42.75	37	37,985	0.10%	大買/大賣/
2021/08/25	153	42.37	143	42.22	43.10	10	38,102	0.03%	大買/大賣/
2021/08/24	68	41.90	70.2	41.94	43.25	-2.2	36,942	-0.01%
2021/08/23	57	38.14	64	39.13	39.35	-7	35,626	-0.02%
2021/08/20	17	35.25	11	35.62	35.80	6	35,917	0.02%
2021/08/19	62	36.12	59	35.96	34.50	3	36,090	0.01%
2021/08/18	21	34.16	67	34.33	35.70	-46	35,873	-0.13%
2021/08/17	6	34.53	5	34.35	33.10	1	36,218	0.00%
2021/08/16	8	34.09	21	34.15	33.95	-13	37,250	-0.03%
2021/08/13	8	35.38	4	35.83	34.90	4	37,687	0.01%
2021/08/12	24	35.40	20	35.98	35.95	4	37,874	0.01%
2021/08/11	36	35.89	39	36.24	35.40	-3	38,208	-0.01%
2021/08/10	20	37.70	9	38.31	37.10	11	38,133	0.03%
2021/08/09	10	38.77	25	38.91	38.20	-15	38,463	-0.04%
2021/08/06	44	39.37	47	39.34	38.25	-3	38,865	-0.01%
2021/08/05	7	37.79	15	38.23	37.55	-8	38,783	-0.02%
2021/08/04	5	38.63	21	38.70	38.50	-16	39,050	-0.04%
2021/08/03	14	38.38	12	38.70	38.25	2	40,143	0.00%
2021/08/02	76	38.52	46.3	38.75	38.90	29.7	40,483	0.07%
2021/07/30	10	40.03	26.2	41.21	38.40	-16.2	40,492	-0.04%
2021/07/29	10	40.31	19	39.63	41.90	-9	40,012	-0.02%
2021/07/28	23	37.97	29	38.68	38.20	-6	39,583	-0.02%
2021/07/27	36	38.58	45	38.76	37.65	-9	39,417	-0.02%
2021/07/26	35	39.16	11	39.33	38.60	24	39,346	0.06%
2021/07/23	41	40.47	67	41.06	40.30	-26	39,342	-0.07%
2021/07/22	68	38.72	102	39.61	39.90	-34	39,101	-0.09%	大賣/
2021/07/21	84	39.70	45	41.36	38.75	39	38,911	0.10%
2021/07/20	88	41.65	33	42.05	41.35	55	38,951	0.14%
2021/07/19	33	44.57	71	44.30	43.75	-38	40,114	-0.09%
2021/07/16	220	47.23	149.2	47.47	44.85	70.9	41,146	0.17%	大買/大賣/
2021/07/15	64	44.79	142	44.75	46.40	-78	41,185	-0.19%	大賣/
2021/07/14	111	42.74	112	42.77	42.20	-1	42,389	0.00%	大買/大賣/
2021/07/13	153	44.19	72	43.81	43.00	81	42,183	0.19%	大買/
2021/07/12	49	49.23	56	50.26	46.40	-7	42,060	-0.02%
2021/07/09	52	49.74	34	49.34	49.00	18	41,030	0.04%
2021/07/08	48	47.53	94	48.55	50.90	-46	41,077	-0.11%
2021/07/07	32	46.93	9	49.12	46.35	23	40,963	0.06%
2021/07/06	28	47.54	7	47.15	47.70	21	40,853	0.05%
2021/07/05	41	49.07	48	49.33	49.00	-7	40,576	-0.02%
2021/07/02	14	55.43	46.1	54.67	54.00	-32.1	40,090	-0.08%
2021/07/01	51.2	56.72	54	55.26	56.50	-2.9	39,808	-0.01%
2021/06/30	92	51.87	26.2	52.14	53.90	65.8	39,398	0.17%
2021/06/29	62.2	51.94	7.1	51.46	51.90	55.1	38,902	0.14%
2021/06/28	6.1	48.00	18.2	49.53	49.90	-12.1	38,022	-0.03%
2021/06/25	26	45.40	6.5	45.40	45.40	19.5	37,521	0.05%
2021/06/24	194	41.09	154	39.79	41.30	40	37,242	0.11%	大買/大賣/
2021/06/23	339	37.84	241	37.57	37.55	98	35,612	0.28%	大買/大賣/
2021/06/22	51	39.65	33	39.20	39.90	18	33,373	0.05%
2021/06/21	7	36.30	9	36.30	36.30	-2	31,830	-0.01%
2021/06/18	17	32.07	35	32.88	33.00	-18	31,713	-0.06%
2021/06/17	34	29.36	75	29.38	30.00	-41	31,502	-0.13%
2021/06/16	35	29.26	30	29.65	28.50	5	30,980	0.02%
2021/06/15	64	29.15	64	28.63	29.45	0	30,498	0.00%
2021/06/11	21	27.67	58	27.91	27.25	-37	29,919	-0.12%
2021/06/09	10	26.55	8	26.43	26.20	2	31,097	0.01%
2021/06/08	2	27.28	20	27.00	26.80	-18	30,947	-0.06%
2021/06/07	20	26.19	12	25.82	26.20	8	30,768	0.03%
2021/06/04	24	27.53	5	28.20	27.20	19	30,468	0.06%
2021/06/03	45	28.75	33	28.70	28.75	12	30,316	0.04%
2021/06/02	108	28.27	127	28.59	28.75	-19	30,021	-0.06%	大買/大賣/
2021/06/01	12	27.66	18	26.78	27.60	-6	29,193	-0.02%
2021/05/31	21	26.58	7	26.86	26.20	14	28,839	0.05%
2021/05/28	17	26.24	27	26.21	26.50	-10	28,437	-0.04%
2021/05/27	46	26.29	28	26.54	25.70	18	28,111	0.06%
2021/05/26	44	26.26	58	26.59	26.05	-14	27,653	-0.05%
2021/05/25	85	26.09	59	26.19	26.20	26	27,292	0.10%
2021/05/24	69	26.31	81	26.68	26.75	-12	26,502	-0.05%
2021/05/21	60	23.74	71	24.13	25.10	-11	25,387	-0.04%
2021/05/20	18	23.74	6	24.23	23.45	12	24,952	0.05%
2021/05/19	19	24.65	23	24.59	24.65	-4	25,004	-0.02%
2021/05/18	21	23.29	7	22.81	23.55	14	24,640	0.06%
2021/05/17	25	21.16	237	21.72	21.45	-212	24,438	-0.87%	大賣/鉅額交易
2021/05/14	50	24.06	34	23.89	23.30	16	23,925	0.07%
2021/05/13	18	25.92	3	25.85	25.85	15	23,349	0.06%
2021/05/12	27	29.03	7	29.06	28.70	20	22,988	0.09%
2021/05/11	266	33.41	58	34.56	31.85	208	22,719	0.92%	大買/鉅額交易
2021/05/10	44	34.24	5.5	33.65	35.00	38.5	21,623	0.18%
2021/05/07	0	0.00	9	32.20	33.10	-9	21,216	-0.04%
2021/05/06	4	30.04	8	31.04	30.10	-4	20,974	-0.02%
2021/05/05	4	30.24	8	29.71	30.05	-4	20,872	-0.02%
2021/05/04	11	30.09	2	29.95	29.95	9	20,732	0.04%
2021/05/03	11	33.62	25	34.19	33.25	-14	20,590	-0.07%
2021/04/29	11	32.14	14	32.31	32.50	-3	20,313	-0.01%
2021/04/28	7	32.14	9	32.39	31.85	-2	20,265	-0.01%
2021/04/27	4	33.43	15	33.55	33.20	-11	20,165	-0.05%
2021/04/26	17	32.41	18	32.88	33.50	-1	19,984	-0.01%
2021/04/23	46	31.49	48	30.90	31.20	-2	19,692	-0.01%
2021/04/22	39	33.45	48	32.44	33.00	-9	18,534	-0.05%
2021/04/21	50	30.33	88	30.30	31.25	-38	17,455	-0.22%
2021/04/20	170	27.79	112.3	28.20	28.45	57.7	16,089	0.36%	大買/大賣/
2021/04/19	5	25.41	38	24.76	25.90	-33	14,151	-0.23%
2021/04/16	54	23.20	53	23.07	23.55	1	13,651	0.01%
2021/04/15	1	21.95	13	21.92	21.95	-12	13,176	-0.09%
2021/04/14	22	21.61	31	21.55	21.75	-9	13,512	-0.07%
2021/04/13	1	21.80	15	22.08	21.65	-14	13,634	-0.10%
2021/04/12	0	21.75	6	21.78	21.50	-6	13,664	-0.04%
2021/04/09	16	21.26	21	21.39	21.20	-5	14,108	-0.04%
2021/04/08	0	0.00	6.1	21.86	21.85	-6.1	14,351	-0.04%
2021/04/07	14	21.90	0	0.00	21.85	14	14,772	0.09%
2021/04/06	19	21.88	5	21.97	21.90	14	16,249	0.09%
2021/04/01	6	21.71	22	21.80	21.75	-16	17,038	-0.09%
2021/03/31	6	21.77	6	21.65	21.90	0	17,566	0.00%
2021/03/30	4	21.09	2	21.13	21.15	2	17,631	0.01%
2021/03/29	20	21.63	22	21.58	21.50	-2	18,039	-0.01%
2021/03/26	1	20.85	0	0.00	21.30	1	19,605	0.01%
2021/03/25	12	20.74	2	20.65	20.65	10	20,652	0.05%
2021/03/24	1	21.30	9	21.56	21.25	-8	21,196	-0.04%
2021/03/23	24	22.27	2	22.20	21.80	22	21,080	0.10%
2021/03/22	31	23.14	15	23.29	23.00	16	20,831	0.08%
2021/03/19	35	22.78	49	22.98	22.50	-14	20,375	-0.07%
2021/03/18	12	22.47	30	22.65	22.55	-18	20,022	-0.09%
2021/03/17	66	21.85	76	21.89	21.85	-10	19,727	-0.05%
2021/03/16	181	22.56	128	22.42	22.60	53	19,870	0.27%	大買/大賣/
2021/03/15	366	21.11	393	21.45	22.00	-27	19,908	-0.14%	大買/大賣/
2021/03/12	2	20.05	2	20.15	20.00	0	19,489	0.00%
2021/03/11	3	19.95	1	20.50	19.95	2	19,577	0.01%
2021/03/10	2	19.73	0	0.00	19.95	2	19,392	0.01%
2021/03/09	1	20.00	2	19.90	19.95	-1	19,393	-0.01%
2021/03/08	5	19.82	3	20.23	19.55	2	19,297	0.01%
2021/03/05	4	19.81	2	20.03	19.65	2	19,139	0.01%
2021/03/04	0	0.00	4	20.11	20.00	-4	19,102	-0.02%
2021/03/03	7	19.85	4	19.61	20.00	3	19,161	0.02%
2021/03/02	13	20.36	12	19.80	19.55	1	19,315	0.01%
2021/02/26	1	19.75	3	19.82	20.00	-2	19,310	-0.01%
2021/02/25	4.3	19.85	9	19.83	20.00	-4.7	19,285	-0.02%
2021/02/24	10	19.72	2	19.85	19.50	8	19,241	0.04%
2021/02/23	2	20.30	13	20.13	20.05	-11	19,172	-0.06%
2021/02/22	10	20.32	16	20.27	20.25	-6	19,128	-0.03%
2021/02/19	52	20.15	29	19.98	20.00	23	18,983	0.12%
2021/02/18	5	19.40	12	19.51	19.80	-7	18,564	-0.04%
2021/02/17	3	17.47	2	17.90	18.00	1	18,364	0.01%
2021/02/05	1	17.45	0	0.00	17.35	1	18,366	0.01%
2021/02/04	1	17.60	0	0.00	17.65	1	18,504	0.01%
2021/02/03	0	0.00	2	17.65	17.65	-2	18,522	-0.01%
2021/02/02	0	0.00	12	17.67	17.90	-12	18,517	-0.06%
2021/02/01	0	0.00	2	17.40	17.60	-2	18,467	-0.01%
2021/01/29	1	17.80	0	0.00	17.60	1	18,405	0.01%
2021/01/28	2	18.53	0	0.00	18.55	2	18,313	0.01%
2021/01/25	1	19.30	0	0.00	19.00	1	18,154	0.01%
2021/01/22	1	18.15	3	18.97	18.95	-2	18,049	-0.01%
2021/01/21	2	18.60	1	19.00	18.25	1	17,920	0.01%
2021/01/20	8	18.60	0	0.00	18.05	8	17,762	0.05%
2021/01/19	3	19.55	11	19.80	19.30	-8	17,600	-0.05%
2021/01/18	6	19.20	8	19.23	19.55	-2	17,527	-0.01%
2021/01/15	9	19.90	14	19.85	19.80	-5	17,371	-0.03%
2021/01/14	6.5	20.99	3	21.53	20.95	3.5	17,105	0.02%
2021/01/13	13	21.07	13	20.78	20.60	0	16,799	0.00%
2021/01/12	5	20.90	10	20.46	20.60	-5	16,661	-0.03%
2021/01/11	36	21.46	16	21.67	21.75	20	16,399	0.12%
2021/01/08	12	20.81	6	20.65	20.60	6	16,071	0.04%
2021/01/07	20.2	20.32	40.5	20.76	20.65	-20.3	15,843	-0.13%
2021/01/06	7	21.96	31	21.49	21.10	-24	15,420	-0.16%
2021/01/05	15	22.74	13	22.51	22.85	2	14,979	0.01%
2021/01/04	25.5	23.35	54	23.28	23.35	-28.5	14,715	-0.19%
2020/12/31	48	22.64	30	22.72	22.70	18	14,154	0.13%
2020/12/30	31	22.63	20	22.50	22.50	11	13,819	0.08%
2020/12/29	79	24.11	30	23.73	23.40	49	13,373	0.37%
2020/12/28	29	22.60	33	22.86	22.95	-4	11,946	-0.03%
2020/12/25	47	20.67	79	20.86	20.90	-32	11,038	-0.29%
2020/12/24	21	20.02	34	19.95	19.80	-13	10,507	-0.12%
2020/12/23	17	19.57	46	19.60	20.00	-29	10,363	-0.28%
2020/12/22	167	20.79	88	20.92	19.80	79	9,933	0.80%	大買/
2020/12/21	87	19.92	62	19.74	20.45	25	8,294	0.30%
2020/12/18	94	18.29	73.1	18.17	18.60	20.9	7,201	0.29%
2020/12/16	0	0.00	2	17.40	17.50	-2	6,504	-0.03%
2020/12/15	11	17.20	8	17.53	17.35	3	6,431	0.05%
2020/12/14	1	16.90	5	17.45	17.55	-4	6,229	-0.06%
2020/12/11	29	17.01	121	16.88	16.75	-92	6,034	-1.52%	大賣/
2020/12/10	12	17.48	100	17.52	17.35	-88	5,814	-1.51%
2020/12/09	234	18.36	25.1	18.43	18.60	208.9	5,442	3.84%	大買/鉅額交易
2020/12/08	0	0.00	6	17.23	17.85	-6	4,384	-0.14%
2020/12/07	16	16.08	15	16.19	16.25	1	4,114	0.02%
2020/12/02	5	15.70	10	15.70	15.70	-5	4,129	-0.12%
2020/12/01	8	15.70	8	15.70	15.75	0	4,134	0.00%
2020/11/30	10	15.90	11	15.83	15.85	-1	4,126	-0.02%
2020/11/27	18	15.68	10	15.70	15.75	8	4,077	0.20%
2020/11/26	10	15.95	20	15.91	16.00	-10	4,002	-0.25%
2020/11/25	10	15.60	18	15.39	15.25	-8	3,984	-0.20%
2020/11/20	6	15.03	3	14.95	15.10	3	4,084	0.07%
2020/11/18	1	15.00	1	15.15	15.10	0	4,045	0.00%
2020/11/17	0	0.00	2	14.75	14.90	-2	3,994	-0.05%
2020/11/16	1	14.85	0	0.00	14.85	1	4,010	0.02%
2020/11/13	9	14.87	0	0.00	14.85	9	4,027	0.22%
2020/11/12	0	0.00	5	15.15	15.25	-5	3,957	-0.13%
2020/11/11	1	14.80	1	14.75	14.80	0	3,838	0.00%
2020/11/09	0	0.00	7	14.54	14.40	-7	3,846	-0.18%
2020/11/06	6	14.28	0	0.00	14.25	6	3,795	0.16%
2020/11/05	0	0.00	2	14.30	14.20	-2	3,838	-0.05%
2020/10/30	4	14.28	1	14.25	14.25	3	3,916	0.08%
2020/10/28	6	14.55	0	0.00	14.50	6	3,892	0.15%
2020/10/27	1	14.65	0	0.00	14.70	1	3,873	0.03%
2020/10/23	0	0.00	1	14.75	14.70	-1	3,832	-0.03%
2020/10/22	0	0.00	5	14.70	14.70	-5	3,813	-0.13%
2020/10/21	5	14.30	0	0.00	14.45	5	3,781	0.13%
2020/10/20	2	14.30	0	0.00	14.35	2	3,769	0.05%
2020/10/16	0	0.00	13	14.30	14.30	-13	3,758	-0.35%
2020/10/15	1	14.45	0	0.00	14.50	1	3,723	0.03%
2020/10/13	2	14.85	4	14.78	14.85	-2	3,684	-0.05%
2020/10/12	1	14.55	113	14.90	14.60	-112	3,660	-3.06%	大賣/鉅額交易
2020/10/08	12	15.05	63	15.10	15.15	-51	3,595	-1.42%
2020/10/06	4	15.74	15	15.65	15.65	-11	3,463	-0.32%
2020/10/05	0	15.95	1	15.70	15.95	-1	3,387	-0.03%
2020/09/30	117	15.22	0	0.00	15.20	117	3,244	3.61%	大買/鉅額交易
2020/09/29	11	15.44	6	15.38	15.25	5	3,255	0.15%
2020/09/28	31	15.10	32	14.91	15.15	-1	3,157	-0.03%
2020/09/25	1	14.05	0	0.00	14.15	1	3,044	0.03%
2020/09/23	1	14.45	0	0.00	14.40	1	3,009	0.03%
2020/09/22	0	0.00	0	14.90	14.60	0	2,976	0.00%
2020/09/18	9	14.74	17	14.70	14.75	-8	2,957	-0.27%
2020/09/17	1	14.85	0	0.00	14.80	1	2,945	0.03%
2020/09/14	1	14.60	1	14.90	14.95	0	3,089	0.00%
2020/09/11	10	14.50	91	14.94	14.55	-81	3,156	-2.57%
2020/09/10	1	15.10	3	15.40	14.95	-2	3,094	-0.06%
2020/09/09	5	15.10	0	0.00	15.40	5	3,004	0.17%
2020/09/07	1	15.60	10	15.25	15.60	-9	2,894	-0.31%
2020/09/04	11	15.15	0	0.00	15.25	11	2,783	0.40%
2020/09/02	3	15.30	8	15.31	15.30	-5	2,782	-0.18%
2020/09/01	5	15.55	0	0.00	15.55	5	2,750	0.18%
2020/08/31	2	15.95	0	0.00	15.95	2	2,710	0.07%
2020/08/27	8	15.80	0	0.00	15.55	8	2,475	0.32%
2020/08/26	0	0.00	1	15.80	16.25	-1	2,362	-0.04%
2020/08/25	3	15.25	81	15.40	15.40	-78	2,189	-3.56%
2020/08/24	3	14.85	1	14.80	14.90	2	2,136	0.09%
2020/08/21	11	14.80	2	14.65	14.85	9	2,140	0.42%
2020/08/20	12	15.35	0	0.00	14.60	12	2,134	0.56%
2020/08/19	7	15.25	0	0.00	15.25	7	2,088	0.34%
2020/08/17	76	15.54	0	0.00	15.55	76	2,034	3.74%
2020/08/14	5	15.25	5	15.40	15.35	0	1,982	0.00%
2020/08/13	0	0.00	1	15.00	14.75	-1	1,899	-0.05%
2020/08/11	0	0.00	1	14.90	14.60	-1	1,880	-0.05%
2020/08/10	0	0.00	17	14.46	14.70	-17	1,828	-0.93%
2020/08/07	17	13.99	0	0.00	14.10	17	1,798	0.95%
2020/08/06	0.5	14.10	25	14.32	14.10	-24.5	1,791	-1.37%
2020/08/03	0	14.10	0	0.00	14.00	0	1,842	0.00%
2020/07/29	5	13.35	1	13.35	13.30	4	1,885	0.21%
2020/07/27	2	13.70	0	0.00	13.70	2	1,901	0.11%
2020/07/24	3	14.20	0	0.00	13.95	3	1,936	0.15%
2020/07/22	20	14.35	0	0.00	14.30	20	1,988	1.01%
2020/07/20	45	14.39	20	14.30	14.35	25	2,033	1.23%
2020/07/17	9	14.39	0	0.00	14.35	9	2,079	0.43%
2020/07/16	1	14.45	0	0.00	14.45	1	2,285	0.04%
2020/07/10	11	14.60	0	0.00	14.70	11	2,365	0.47%
2020/07/09	10	15.05	1	14.95	14.95	9	2,360	0.38%
2020/07/08	20	15.25	6	15.65	15.30	14	2,336	0.60%
2020/07/07	10	15.83	3	15.80	15.85	7	2,317	0.30%
2020/07/02	2	15.55	1	15.50	15.55	1	2,300	0.04%
2020/06/29	11	15.10	0	0.00	15.05	11	2,377	0.46%
2020/06/24	0	0.00	0	15.15	15.20	0	2,408	0.00%
2020/06/23	11	15.11	2	15.10	15.15	9	2,410	0.37%
2020/06/22	2	15.40	0	0.00	15.30	2	2,401	0.08%
2020/06/19	22	15.28	3	15.57	15.50	19	2,397	0.79%
2020/06/18	12	15.33	27	15.30	15.55	-15	2,268	-0.66%
2020/06/16	2	14.75	8	14.68	14.80	-6	2,167	-0.28%
2020/06/15	0	0.00	2	14.40	14.30	-2	2,200	-0.09%
2020/06/12	8	14.14	0	0.00	14.35	8	2,217	0.36%
2020/06/11	3	14.73	175	14.89	14.60	-172	2,309	-7.45%	大賣/鉅額交易
2020/06/10	0	0.00	9	14.97	15.05	-9	2,298	-0.39%
2020/06/08	0	0.00	55	14.70	14.70	-55	2,325	-2.36%
2020/06/03	0	0.00	1	14.60	14.40	-1	2,341	-0.04%
2020/06/02	4	14.10	0	0.00	14.15	4	2,319	0.17%
2020/05/28	1	14.15	0	0.00	14.10	1	2,314	0.04%
2020/05/25	5	14.00	0	0.00	14.10	5	2,314	0.22%
2020/05/21	0	0.00	1	14.40	14.25	-1	2,323	-0.04%
2020/05/19	7	13.97	0.2	14.00	14.00	6.8	2,302	0.30%
2020/05/18	0	0.00	2	13.75	13.80	-2	2,316	-0.09%
2020/05/14	101	14.00	32.6	14.22	13.85	68.4	2,304	2.97%	大買/
2020/05/11	0	0.00	13	14.72	14.70	-13	2,299	-0.57%
2020/05/08	0	0.00	1	14.40	14.40	-1	2,275	-0.04%
2020/05/07	0	0.00	0	14.55	14.60	0	2,260	0.00%
2020/05/06	100	14.68	0	0.00	14.50	100	2,243	4.46%
2020/05/05	50	14.55	0	0.00	14.60	50	2,245	2.23%
2020/04/30	6	14.76	15	14.80	14.80	-9	2,271	-0.40%
2020/04/29	21	14.96	32	14.98	14.95	-11	2,330	-0.47%
2020/04/28	0	0.00	1	14.70	14.70	-1	2,330	-0.04%
2020/04/27	0	0.00	2	14.75	14.70	-2	2,335	-0.09%
2020/04/24	1	14.60	0	0.00	14.50	1	2,306	0.04%
2020/04/23	0	0.00	8	14.71	14.60	-8	2,284	-0.35%
2020/04/22	6	14.03	0	0.00	14.20	6	2,242	0.27%
2020/04/21	1	14.00	26	14.92	14.50	-25	2,227	-1.12%
2020/04/15	4	13.35	0	0.00	13.50	4	1,969	0.20%
2020/04/09	0	12.20	0	0.00	12.25	0	1,912	0.00%
2020/04/08	7	12.06	2	12.10	12.10	5	1,895	0.26%
2020/04/06	0	0.00	5	12.00	12.10	-5	1,839	-0.27%
2020/04/01	4	11.68	3	12.08	12.00	1	1,811	0.06%
2020/03/31	1	11.30	0	0.00	11.20	1	1,756	0.06%
2020/03/30	7	11.06	1	11.15	11.00	6	1,745	0.34%
2020/03/27	0	10.65	0	0.00	10.55	0	1,698	0.00%
2020/03/26	0	10.65	1	10.60	10.65	-1	1,698	-0.06%
2020/03/25	0	0.00	8	10.65	10.60	-8	1,722	-0.46%
2020/03/24	1	10.10	0	0.00	10.25	1	1,738	0.06%
2020/03/23	0	10.30	0	0.00	9.81	0	1,737	0.00%
2020/03/20	1	9.55	1	9.98	10.05	0	1,743	0.00%
2020/03/19	1	10.30	1	9.54	9.47	0	1,721	0.00%
2020/03/18	0	10.50	0	0.00	10.50	0	1,676	0.00%
2020/03/17	2	10.35	0	0.00	10.45	2	1,663	0.12%
2020/03/13	0	11.85	0	0.00	11.85	0	1,578	0.00%
2020/03/12	1	12.50	1	12.50	12.35	0	1,521	0.00%
2020/03/11	0	0.00	1	13.40	13.05	-1	1,471	-0.07%
2020/03/10	0	12.90	1	12.60	12.90	-1	1,451	-0.07%
2020/03/09	16	12.88	0.5	13.00	12.65	15.5	1,423	1.09%
2020/03/06	0	0.00	0.5	13.50	13.30	-0.5	1,381	-0.04%
2020/03/04	1	13.40	0	0.00	13.40	1	1,382	0.07%
2020/03/03	1	13.40	0.5	13.60	13.50	0.5	1,383	0.04%
2020/02/25	1	13.55	0.5	13.75	13.60	0.5	1,389	0.04%
2020/02/24	8	13.67	0.5	13.85	13.75	7.5	1,390	0.54%
2020/02/21	0	0.00	0.5	14.15	14.00	-0.5	1,382	-0.04%
2020/02/20	1	14.05	1	14.10	14.10	0	1,396	0.00%
2020/02/19	0	0.00	3	14.15	14.15	-3	1,406	-0.21%
2020/02/18	1	13.75	1	13.80	13.85	0	1,396	0.00%
2020/02/17	1	13.70	1	13.80	13.75	0	1,394	0.00%
2020/02/14	0	0.00	1	13.90	13.80	-1	1,407	-0.07%
2020/02/13	47	13.93	30	14.20	13.70	17	1,410	1.21%
2020/02/12	3	13.70	1	13.80	13.75	2	1,385	0.14%
2020/02/11	1	13.25	1	13.45	13.40	0	1,378	0.00%
2020/02/10	1	13.25	1	13.45	13.25	0	1,378	0.00%
2020/02/07	7	13.55	1	13.70	13.50	6	1,374	0.44%
2020/02/06	1	13.35	2	13.72	13.65	-1	1,365	-0.07%
2020/02/05	4	13.19	1	13.60	13.30	3	1,375	0.22%
2020/02/04	6	13.58	0	0.00	13.60	6	1,348	0.45%
2020/02/03	7	14.14	0	0.00	13.50	7	1,325	0.53%
2020/01/31	5	14.70	0	0.00	14.70	5	1,244	0.40%
2020/01/30	1	15.20	0	0.00	14.85	1	1,202	0.08%
2020/01/20	1	15.80	0	0.00	15.85	1	1,188	0.08%
2020/01/16	0	0.00	0	15.90	15.90	0	1,181	0.00%
2020/01/15	11	15.74	0	0.00	15.85	11	1,171	0.94%
2020/01/14	0	0.00	1	16.15	16.10	-1	1,137	-0.09%
2020/01/13	0	16.30	0.2	16.30	16.30	-0.1	1,127	-0.01%
2020/01/10	5	16.20	0	0.00	16.25	5	1,164	0.43%
2020/01/08	1	16.35	0	0.00	16.35	1	1,219	0.08%
2020/01/06	1	16.60	0	0.00	16.60	1	1,360	0.07%
2020/01/03	0	0.00	1	16.85	16.85	-1	1,394	-0.07%
2019/12/31	0	0.00	17	16.80	16.85	-17	1,400	-1.21%
2019/12/25	0	0.00	0	16.85	17.00	0	1,474	0.00%
2019/12/24	0	0.00	10	16.85	16.85	-10	1,481	-0.67%
2019/12/23	0	0.00	15	16.93	16.95	-15	1,483	-1.01%
2019/12/20	2	16.90	0	0.00	16.95	2	1,485	0.13%
2019/12/18	0	0.00	0	16.70	16.70	0	1,443	0.00%
2019/12/17	0	0.00	2	16.60	16.65	-2	1,450	-0.14%
2019/12/16	0	0.00	0	16.50	16.50	0	1,452	0.00%
2019/12/11	3	16.48	1	16.40	16.40	2	1,473	0.14%
2019/12/06	0	0.00	0	15.90	15.90	0	1,542	0.00%
2019/12/04	0	0.00	0	16.05	16.05	0	1,627	0.00%
2019/12/03	0	0.00	1	16.05	16.10	-1	1,671	-0.06%
2019/11/27	0	0.00	1	16.30	16.30	-1	1,849	-0.05%
2019/11/21	0	0.00	1	15.70	15.60	-1	1,906	-0.05%
2019/11/19	0	0.00	0	15.70	15.60	0	1,912	0.00%
2019/11/13	3	15.65	0	0.00	15.65	3	1,948	0.15%
2019/11/11	4	15.93	0	0.00	15.90	4	1,962	0.20%
2019/11/07	0	0.00	0.2	16.30	16.15	-0.2	1,963	-0.01%
2019/11/04	5	16.20	0	0.00	16.20	5	1,991	0.25%
2019/11/01	2	16.30	0	0.00	16.35	2	1,986	0.10%
2019/10/31	7	16.60	0	0.00	16.65	7	1,984	0.35%
2019/10/30	0	0.00	0	16.85	16.90	0	1,995	0.00%
2019/10/28	1	16.55	0	0.00	16.50	1	2,022	0.05%
2019/10/21	0	0.00	2	16.90	16.90	-2	2,245	-0.09%
2019/10/14	2	17.35	0	0.00	17.75	2	2,267	0.09%
2019/10/09	0	0.00	1	16.90	16.85	-1	2,160	-0.05%
2019/10/08	5	16.55	0	0.00	16.55	5	2,115	0.24%
2019/10/02	20	16.50	0	0.00	16.45	20	2,104	0.95%
2019/09/26	0	0.00	5	16.35	16.35	-5	2,032	-0.25%
2019/09/23	0	0.00	5	16.30	16.30	-5	2,017	-0.25%
2019/09/20	9	16.55	1	16.55	16.60	8	1,992	0.40%
2019/09/19	1	17.40	0	0.00	17.20	1	1,968	0.05%
2019/09/17	0	0.00	9	17.20	17.30	-9	1,937	-0.46%
2019/09/11	0	0.00	0	17.15	17.20	0	1,912	0.00%
2019/09/10	1	17.35	0	0.00	17.20	1	1,850	0.05%
2019/09/09	0	0.00	20	17.15	17.30	-20	1,780	-1.12%
2019/09/05	0	0.00	3	17.60	17.30	-3	1,690	-0.18%
2019/09/04	0	0.00	20	17.25	17.30	-20	1,639	-1.22%
2019/09/03	7	17.47	6	17.30	17.25	1	1,598	0.06%
2019/09/02	0	0.00	1	17.20	17.10	-1	1,540	-0.06%
2019/08/29	1	16.55	3	16.67	16.50	-2	1,452	-0.14%
2019/08/28	3	15.95	0	0.00	15.95	3	1,391	0.22%
2019/08/23	5	16.20	0	0.00	16.05	5	1,347	0.37%
2019/08/22	0	0.00	6	16.10	16.10	-6	1,333	-0.45%
2019/08/20	0	0.00	3	16.12	16.10	-3	1,306	-0.23%
2019/08/19	10	16.00	2	15.90	16.00	8	1,291	0.62%
2019/08/16	10	16.00	0	0.00	16.00	10	1,282	0.78%
2019/08/14	2	15.38	0	0.00	15.40	2	1,197	0.17%
2019/08/13	18	15.44	0	0.00	15.40	18	1,200	1.50%
2019/08/12	1	15.60	0	0.00	15.65	1	1,237	0.08%
2019/08/06	15	15.65	0	0.00	15.85	15	1,324	1.13%
2019/07/25	0	0.00	3	17.45	17.40	-3	1,256	-0.24%
2019/07/24	2	18.10	0	0.00	17.75	2	1,210	0.17%
2019/07/23	6	17.88	11	17.74	17.95	-5	1,123	-0.45%
2019/07/22	5	17.95	0	0.00	17.70	5	1,073	0.47%
2019/07/19	0	0.00	6	17.35	17.40	-6	1,048	-0.57%
2019/07/16	2	16.95	0	0.00	16.95	2	1,011	0.20%
2019/07/10	0	0.00	0	16.90	16.90	0	1,153	0.00%
2019/07/04	0	0.00	3	16.80	16.80	-3	1,149	-0.26%
2019/05/20	1	15.25	0	0.00	15.20	1	1,221	0.08%
2019/05/17	0	0.00	2	15.33	15.30	-2	1,205	-0.17%
2019/05/15	4	15.86	0	0.00	15.70	4	1,103	0.36%
2019/05/14	0	0.00	2	16.40	16.35	-2	1,038	-0.19%
2019/05/13	0	0.00	5	16.35	16.35	-5	1,035	-0.48%
2019/05/10	2	16.55	0	0.00	16.50	2	1,040	0.19%
2019/04/30	5	16.90	0	0.00	17.20	5	983	0.51%
2019/04/26	0	0.00	1	17.30	17.15	-1	980	-0.10%
2019/04/25	0	0.00	8	17.70	17.45	-8	981	-0.82%
2019/04/23	0	17.05	0	0.00	17.05	0	916	0.00%
2019/04/22	0	17.05	0	0.00	17.10	0	913	0.00%
2019/04/19	2	17.08	0	0.00	17.05	2	896	0.22%
2019/04/18	0	17.00	4	17.06	17.10	-4	835	-0.48%
2019/04/16	2	16.05	0	0.00	16.05	2	748	0.27%
2019/04/15	0	16.05	0	0.00	16.05	0	753	0.00%
2019/04/12	2	16.10	0	0.00	16.05	2	754	0.27%
2019/04/11	0	16.15	1	16.10	16.20	-1	747	-0.13%
2019/04/09	1	16.00	2	16.00	16.00	-1	738	-0.14%
2019/04/03	0	15.60	0	0.00	15.70	0	747	0.00%
2019/04/02	0	15.65	0	0.00	15.70	0	772	0.00%
2019/04/01	0	0.00	2	15.70	15.60	-2	779	-0.26%
2019/03/27	0	15.65	0	0.00	15.60	0	798	0.00%
2019/03/26	0	15.60	1	15.65	15.65	-1	811	-0.12%
2019/03/22	1	15.90	0	0.00	15.85	1	880	0.11%
2019/03/21	1	16.00	0	0.00	15.95	1	897	0.11%
2019/03/20	0	15.95	3	16.00	15.95	-3	899	-0.33%
2019/03/19	0	15.95	0	0.00	16.00	0	910	0.00%
2019/03/18	0	15.95	0	0.00	15.95	0	913	0.00%
2019/03/15	0	15.85	0	0.00	15.85	0	923	0.00%
2019/03/14	0	15.85	1	15.95	15.90	-1	941	-0.11%
2019/03/13	0	15.95	0	0.00	15.95	0	952	0.00%
2019/03/12	2	15.90	1	15.85	15.90	1	956	0.10%
2019/03/08	0	15.70	0	0.00	15.70	0	1,003	0.00%
2019/03/06	0	15.75	1	15.75	15.75	-1	1,058	-0.09%
2019/03/05	0	15.80	1	15.85	15.75	-1	1,090	-0.09%
2019/03/04	0	15.85	0	0.00	15.85	0	1,117	0.00%
2019/02/26	0	0.00	1	15.90	15.85	-1	1,119	-0.09%
2019/02/25	0	15.70	0	0.00	15.80	0	1,110	0.00%
2019/02/20	0	15.55	0	0.00	15.60	0	1,107	0.00%
2019/02/14	0	15.30	0	0.00	15.40	0	1,121	0.00%
2019/02/12	3	15.13	0	0.00	15.25	3	1,133	0.26%
2019/01/29	0	15.50	9	15.30	15.40	-9	1,109	-0.81%
2019/01/28	1	15.35	0	0.00	15.35	1	1,101	0.09%
2019/01/18	1	15.60	0	0.00	15.50	1	1,323	0.08%
2019/01/17	0	15.60	0	0.00	15.60	0	1,372	0.00%
2019/01/14	1	15.50	0	0.00	15.60	1	1,497	0.07%
2019/01/11	1	15.75	0	0.00	15.80	1	1,524	0.07%
2019/01/08	0	0.00	4	16.10	16.05	-4	1,781	-0.22%
2019/01/07	1	15.95	0	0.00	16.10	1	1,993	0.05%
2018/12/26	1	15.60	1	15.55	15.55	0	2,722	0.00%
2018/12/25	1	15.45	0	0.00	15.50	1	2,726	0.04%
2018/12/24	3	15.95	0	0.00	15.90	3	2,706	0.11%
2018/12/18	8	16.39	0	0.00	16.35	8	2,742	0.29%
2018/12/17	10	16.85	23	16.75	16.70	-13	2,725	-0.48%
2018/12/14	1	16.25	0	16.25	16.25	1	2,688	0.04%
2018/12/13	1	16.50	0	0.00	16.50	1	2,683	0.04%
2018/12/12	0	0.00	7	16.40	16.45	-7	2,693	-0.26%
2018/12/06	0	0.00	1	16.45	16.10	-1	2,715	-0.04%
2018/12/05	0	0.00	1	16.10	16.20	-1	2,718	-0.04%
2018/12/04	0	0.00	1	16.25	16.25	-1	2,742	-0.04%
2018/12/03	2	16.30	0	0.00	16.30	2	2,749	0.07%
2018/11/30	8	16.13	6	16.13	16.00	2	2,737	0.07%
2018/11/29	1	15.80	2	15.80	15.80	-1	2,737	-0.04%
2018/11/28	3	16.07	8	15.95	15.95	-5	2,731	-0.18%
2018/11/27	0	0.00	1	15.80	15.90	-1	2,715	-0.04%
2018/11/22	1	15.40	0	0.00	15.40	1	2,705	0.04%
2018/11/21	3	15.50	0	0.00	15.50	3	2,708	0.11%
2018/11/19	0	0.00	1	15.60	15.55	-1	2,713	-0.04%
2018/11/16	0	0.00	0	15.25	15.30	0	2,727	0.00%
2018/11/12	1	15.10	0	0.00	15.20	1	2,733	0.04%
2018/11/05	1	15.45	0	0.00	15.40	1	3,023	0.03%
2018/11/01	5	15.40	4	15.15	15.40	1	3,083	0.03%
2018/10/31	17	15.55	0	0.00	15.95	17	3,169	0.54%
2018/10/29	0	0.00	1	14.95	14.95	-1	3,252	-0.03%
2018/10/26	1	15.40	0	0.00	15.05	1	3,331	0.03%
2018/10/25	2	15.45	1	15.65	15.25	1	3,303	0.03%
2018/10/24	10	16.58	12	16.57	16.35	-2	3,249	-0.06%
2018/10/23	0	17.10	0	0.00	17.05	0	3,223	0.00%
2018/10/22	0	17.50	3	17.85	17.55	-3	3,218	-0.09%
2018/10/18	1	17.40	1	17.50	17.70	0	3,255	0.00%
2018/10/16	5	17.38	4	17.10	17.15	1	3,159	0.03%
2018/10/15	2	18.23	7	18.23	18.05	-5	3,026	-0.17%
2018/10/12	2	17.70	4	18.35	17.65	-2	2,807	-0.07%
2018/10/11	6	17.33	4	17.53	18.00	2	2,612	0.08%
2018/10/09	6	17.08	3	17.10	17.60	3	2,327	0.13%
2018/10/08	1	16.30	4	15.80	16.30	-3	2,130	-0.14%
2018/10/05	2	15.10	0	0.00	15.30	2	2,080	0.10%
2018/10/03	0	0.00	0.2	15.90	15.90	-0.2	2,061	-0.01%
2018/10/01	0	0.00	5	15.80	15.80	-5	2,043	-0.24%
2018/09/25	1	15.30	1	15.60	15.75	0	2,004	0.00%
2018/09/21	3	15.23	0	0.00	15.30	3	1,979	0.15%
2018/09/18	0	0.00	4	15.20	15.20	-4	2,056	-0.19%
2018/09/10	5	15.48	0	0.00	15.50	5	1,990	0.25%
2018/08/29	0	0.00	2	16.45	16.45	-2	1,868	-0.11%
2018/08/27	2	16.45	0	0.00	16.45	2	1,861	0.11%
2018/08/20	0	0.00	3	16.50	16.55	-3	1,825	-0.16%
2018/08/16	3	16.05	0	0.00	16.10	3	1,790	0.17%
2018/08/15	0	0.00	3	16.20	16.35	-3	1,733	-0.17%
2018/08/10	0.1	17.65	0	0.00	17.50	0.1	1,526	0.00%
2018/08/08	0	0.00	1	17.95	18.20	-1	1,465	-0.07%
2018/08/07	12	18.29	10	18.35	18.00	2	1,414	0.14%
2018/08/06	23	18.02	16	17.98	17.90	7	1,255	0.56%
2018/08/03	1	17.20	0	0.00	17.30	1	1,134	0.09%
2018/08/02	0	0.00	11	16.77	17.00	-11	1,092	-1.01%
2018/08/01	0	0.00	5	16.25	16.30	-5	988	-0.51%
2018/07/31	0	0.00	1	16.00	16.10	-1	1,013	-0.10%
2018/07/27	5	16.15	0	0.00	15.95	5	964	0.52%
2018/07/26	12	16.42	0	0.00	16.35	12	927	1.29%
2018/07/24	0	0.00	3	16.03	16.40	-3	835	-0.36%
2018/07/20	0	0.00	2	15.35	15.35	-2	800	-0.25%
2018/07/19	1	15.40	1	15.50	15.35	0	803	0.00%
2018/07/16	0	0.00	2	15.33	15.30	-2	831	-0.24%
2018/07/12	1	15.60	0	0.00	15.45	1	852	0.12%
2018/07/11	9	15.60	0	0.00	15.50	9	860	1.05%
2018/07/02	0	0.00	5	15.45	15.45	-5	920	-0.54%
2018/06/29	5	15.40	0	0.00	15.30	5	925	0.54%
2018/06/26	0	0.00	0	16.00	16.00	0	842	0.00%
2018/06/22	2	16.20	0	0.00	16.20	2	843	0.24%
2018/06/19	0	0.00	1	16.90	16.80	-1	854	-0.12%
2018/06/15	1	16.90	0	0.00	17.00	1	860	0.12%
2018/06/04	3	17.22	0	0.00	17.05	3	886	0.34%
2018/06/01	0	0.00	2	17.35	17.20	-2	890	-0.22%
2018/05/31	0	0.00	1	17.45	17.45	-1	901	-0.11%
2018/05/30	0	0.00	1	16.85	16.85	-1	901	-0.11%
2018/05/28	1	17.10	0	0.00	17.05	1	922	0.11%
2018/05/18	0	0.00	3	17.00	17.05	-3	966	-0.31%
2018/05/08	3	17.92	3	17.90	17.85	0	1,026	0.00%
2018/04/26	1	17.40	0	0.00	17.35	1	1,031	0.10%
2018/04/23	0	17.75	0	0.00	17.45	0	1,087	0.00%
2018/04/20	0	17.60	0	0.00	17.50	0	1,100	0.00%
2018/04/18	0	17.70	0	0.00	17.55	0	1,126	0.00%
2018/04/17	2	17.65	0	0.00	17.65	2	1,124	0.18%
2018/04/16	3	17.90	0	0.00	17.80	3	1,125	0.27%
2018/04/13	0	18.00	1	18.20	18.00	-1	1,120	-0.09%
2018/04/12	1	17.85	0	0.00	17.80	1	1,129	0.09%
2018/04/11	0	17.85	0	0.00	17.85	0	1,140	0.00%
2018/04/09	1	17.70	3	17.65	17.75	-2	1,162	-0.17%
2018/03/31	1	17.80	0	0.00	17.80	1	1,162	0.09%
2018/03/28	0	19.20	0	0.00	17.65	0	1,155	0.00%
2018/03/27	1	17.70	0	0.00	17.65	1	1,154	0.09%
2018/03/26	0	18.00	0	0.00	17.65	0	1,152	0.00%
2018/03/23	0	18.60	0	0.00	17.75	0	1,155	0.00%
2018/03/22	0	18.20	0	0.00	18.05	0	1,140	0.00%
2018/03/21	0	18.40	0	0.00	18.30	0	1,130	0.00%
2018/03/20	0	18.50	0	0.00	18.30	0	1,121	0.00%
2018/03/19	0	18.60	0	0.00	18.40	0	1,112	0.00%
2018/03/16	0	18.50	0	0.00	18.35	0	1,109	0.00%
2018/03/15	0	18.55	0	0.00	18.55	0	1,099	0.00%
2018/03/12	1	18.55	0	0.00	18.40	1	1,089	0.09%
2018/03/09	0	18.60	0	0.00	18.60	0	1,090	0.00%
2018/03/08	0	18.35	0	0.00	18.35	0	1,124	0.00%
2018/03/07	0	18.35	0	0.00	18.35	0	1,194	0.00%
2018/03/05	0	18.65	0	0.00	18.65	0	1,198	0.00%
2018/03/02	0	18.95	0	0.00	18.95	0	1,195	0.00%
2018/02/27	0	19.40	0	0.00	19.45	0	1,165	0.00%
2018/02/26	0	19.50	0	0.00	19.55	0	1,164	0.00%
2018/02/21	0	18.85	0	0.00	19.00	0	1,157	0.00%
2018/02/06	2	19.35	0	0.00	18.55	2	1,168	0.17%
2018/01/29	2	20.15	0	0.00	20.10	2	1,177	0.17%
2018/01/25	0	0.00	0	20.40	20.40	0	1,178	0.00%
2018/01/22	0	20.20	0	0.00	20.20	0	1,136	0.00%
2018/01/16	0	0.00	1	20.45	20.50	-1	1,093	-0.09%
2018/01/09	0	0.00	2	21.10	21.20	-2	1,037	-0.19%
2018/01/05	4	21.23	1	21.30	21.30	3	1,005	0.30%
2018/01/04	1	21.10	0	0.00	21.10	1	981	0.10%
2018/01/03	5	21.35	0	21.35	21.35	5	959	0.52%
2018/01/02	5	21.55	5	21.75	21.65	0	950	0.00%