新興 (2605)-凱基-高雄券商分點個股進出

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－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄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	1	26.60	20	26.75	26.55	-19	9,260	-0.21%
2024/04/26	11	26.63	12	26.62	26.60	-1	9,017	-0.01%
2024/04/25	0	0.00	1	25.75	25.70	-1	8,833	-0.01%
2024/04/24	12	25.57	11	26.06	26.15	1	8,851	0.01%
2024/04/23	8	25.99	2	26.00	25.90	6	8,843	0.07%
2024/04/22	62	26.57	22.1	26.54	26.00	39.9	8,812	0.45%
2024/04/19	33	26.78	56	26.71	26.60	-23	8,358	-0.28%
2024/04/18	0	0.00	2	25.23	25.15	-2	7,740	-0.03%
2024/04/17	2	25.58	0	0.00	25.30	2	7,806	0.03%
2024/04/16	5	25.70	4	25.06	25.25	1	7,912	0.01%
2024/04/15	1	26.40	13	26.65	26.40	-12	8,024	-0.15%
2024/04/12	4	26.24	10	26.46	26.35	-6	8,064	-0.07%
2024/04/11	18	25.90	44	26.04	26.10	-26	8,264	-0.31%
2024/04/09	0	0.00	1	24.95	24.95	-1	8,859	-0.01%
2024/04/08	2	24.00	0	0.00	24.10	2	8,969	0.02%
2024/04/03	11	23.89	10	23.90	23.90	1	9,007	0.01%
2024/04/02	0	0.00	3	24.10	24.10	-3	9,065	-0.03%
2024/03/29	2	24.28	0	0.00	24.05	2	9,291	0.02%
2024/03/27	2	24.28	0	0.00	24.35	2	9,689	0.02%
2024/03/26	3	24.30	0	0.00	24.40	3	9,921	0.03%
2024/03/22	4	24.78	2	25.05	25.10	2	10,281	0.02%
2024/03/21	3	24.98	0	0.00	24.95	3	10,763	0.03%
2024/03/20	2	25.43	3	25.20	25.10	-1	10,917	-0.01%
2024/03/19	6	25.00	22	25.67	25.70	-16	11,173	-0.14%
2024/03/18	0	0.00	1	24.70	24.70	-1	11,585	-0.01%
2024/03/15	7	24.49	0	0.00	24.55	7	12,038	0.06%
2024/03/14	0	0.00	5	25.05	25.15	-5	12,882	-0.04%
2024/03/13	5	25.41	0	0.00	25.35	5	14,522	0.03%
2024/03/12	7	26.15	0	0.00	25.95	7	15,324	0.05%
2024/03/11	0	0.00	36	26.41	26.35	-36	17,041	-0.21%
2024/03/08	3	25.50	0	0.00	25.35	3	19,216	0.02%
2024/03/07	1	25.85	0	0.00	25.50	1	19,921	0.01%
2024/03/06	4	26.58	0	0.00	26.35	4	20,398	0.02%
2024/03/05	7	27.29	57.3	27.58	27.15	-50.3	20,507	-0.25%
2024/03/04	16	27.00	0	0.00	27.00	16	20,436	0.08%
2024/03/01	54	27.43	4	27.35	27.20	50	20,874	0.24%
2024/02/29	96	27.68	13	27.83	27.65	83	21,012	0.40%
2024/02/27	2	26.88	1	27.00	27.05	1	20,683	0.00%
2024/02/26	1	27.35	2	27.63	27.40	-1	20,529	0.00%
2024/02/23	4	27.20	7	27.27	27.25	-3	20,350	-0.01%
2024/02/22	6	27.57	35	27.72	27.10	-29	20,186	-0.14%
2024/02/21	13	27.72	50	27.93	27.50	-37	19,912	-0.19%
2024/02/20	7	26.26	8	26.71	26.60	-1	19,353	-0.01%
2024/02/19	3	25.85	5	25.90	25.80	-2	19,125	-0.01%
2024/02/16	0	0.00	32	24.40	24.65	-32	18,996	-0.17%
2024/02/15	1	24.20	1	24.05	24.05	0	18,938	0.00%
2024/02/05	1	22.70	0	0.00	22.65	1	18,889	0.01%
2024/02/02	1	22.90	0	0.00	22.85	1	18,942	0.01%
2024/01/31	1	23.05	13	22.86	22.90	-12	18,979	-0.06%
2024/01/29	0	0.00	1	23.70	23.70	-1	18,970	-0.01%
2024/01/26	1	23.15	0	0.00	23.15	1	18,972	0.01%
2024/01/25	11	23.56	0	0.00	23.40	11	18,982	0.06%
2024/01/24	0	0.00	1	24.20	23.85	-1	19,030	-0.01%
2024/01/22	2	23.90	0	23.90	23.80	2	19,033	0.01%
2024/01/18	0	0.00	1	23.45	23.60	-1	19,136	-0.01%
2024/01/17	0	0.00	8	23.40	23.40	-8	19,114	-0.04%
2024/01/16	11	23.80	0	0.00	23.80	11	19,150	0.06%
2024/01/15	21	24.31	0	0.00	24.50	21	19,233	0.11%
2024/01/12	4	24.64	1	24.90	24.45	3	19,412	0.02%
2024/01/11	5	24.72	0	0.00	24.55	5	19,744	0.03%
2024/01/10	1	25.40	0	0.00	24.70	1	19,772	0.01%
2024/01/09	34	26.04	0	0.00	25.80	34	19,675	0.17%
2024/01/08	9	27.09	7	26.95	26.95	2	19,526	0.01%
2024/01/05	13	27.04	15	27.17	27.60	-2	19,410	-0.01%
2024/01/04	44	27.07	54	27.34	27.30	-10	19,050	-0.05%
2024/01/03	5	25.86	23	25.95	26.20	-18	18,525	-0.10%
2024/01/02	4	25.78	3	25.92	25.60	1	18,647	0.01%
2023/12/29	1	25.30	0	0.00	25.35	1	18,537	0.01%
2023/12/28	6	25.27	3	25.20	25.20	3	18,565	0.02%
2023/12/27	0	0.00	0.2	26.00	25.60	-0.2	18,584	0.00%
2023/12/26	12	25.71	2	25.93	25.80	10	18,640	0.05%
2023/12/25	16.2	25.97	2	25.60	25.55	14.2	18,655	0.08%
2023/12/22	9	26.73	4	27.08	26.70	5	18,759	0.03%
2023/12/21	49	26.96	25	26.93	27.05	24	18,665	0.13%
2023/12/20	1	26.85	0	0.00	26.80	1	18,503	0.01%
2023/12/19	9	27.25	0	0.00	26.85	9	18,498	0.05%
2023/12/18	7	27.50	18	28.16	27.55	-11	18,534	-0.06%
2023/12/15	1	27.55	5	27.40	27.20	-4	18,789	-0.02%
2023/12/14	30	27.61	5	27.39	27.30	25	18,972	0.13%
2023/12/13	13	28.09	26	28.15	27.75	-13	19,259	-0.07%
2023/12/12	10	27.97	8	27.88	27.90	2	19,542	0.01%
2023/12/11	29	28.34	4	28.11	27.90	25	19,459	0.13%
2023/12/08	153	28.65	119	28.67	29.30	34	18,535	0.18%	大買/大賣/
2023/12/07	27	27.75	7	28.30	28.10	20	16,888	0.12%
2023/12/06	37	28.32	34	28.89	28.50	3	16,039	0.02%
2023/12/05	33	28.45	68.2	28.52	28.80	-35.2	14,345	-0.25%
2023/12/04	7	25.34	52	26.05	26.20	-45	12,101	-0.37%
2023/12/01	10	23.90	9	23.74	23.85	1	11,401	0.01%
2023/11/30	3	22.65	11	22.68	22.60	-8	10,862	-0.07%
2023/11/29	6	21.91	6	22.13	22.30	0	10,612	0.00%
2023/11/28	14	22.18	24	22.78	22.30	-10	10,412	-0.10%
2023/11/27	12	21.35	5	21.62	21.30	7	9,810	0.07%
2023/11/24	10	20.65	30	20.60	20.65	-20	9,572	-0.21%
2023/11/22	0.1	20.40	0	0.00	20.30	0.1	9,559	0.00%
2023/11/21	0.1	20.60	0	0.00	20.40	0.1	9,592	0.00%
2023/11/17	22	20.66	0	0.00	20.70	22	9,992	0.22%
2023/11/16	0	0.00	20	20.50	20.55	-20	10,185	-0.20%
2023/11/15	10	20.20	0	0.00	20.15	10	10,589	0.09%
2023/11/14	0	0.00	2	20.40	20.15	-2	10,833	-0.02%
2023/11/13	10.5	20.06	10	20.15	20.15	0.5	10,833	0.00%
2023/11/10	13.5	20.36	0	0.00	20.25	13.5	10,784	0.12%
2023/11/09	10.1	20.72	0	0.00	20.55	10.1	10,716	0.09%
2023/11/08	3	21.27	0	0.00	21.25	3	10,699	0.03%
2023/11/07	1	21.80	0	0.00	21.40	1	10,703	0.01%
2023/11/06	0	0.00	10	21.80	21.70	-10	10,692	-0.09%
2023/11/03	11	21.75	1	21.90	21.70	10	10,676	0.09%
2023/11/01	1.1	21.62	18	21.15	21.25	-16.9	10,607	-0.16%
2023/10/31	2	21.85	0	0.00	21.60	2	10,527	0.02%
2023/10/30	2	22.03	1	22.30	22.30	1	10,489	0.01%
2023/10/27	1	21.95	1	22.20	22.20	0	10,461	0.00%
2023/10/26	3	22.30	1	22.50	22.25	2	10,411	0.02%
2023/10/24	14	22.73	9	22.38	22.95	5	10,430	0.05%
2023/10/23	11	22.90	6	22.70	22.70	5	10,314	0.05%
2023/10/20	5	23.77	9	23.95	23.90	-4	10,141	-0.04%
2023/10/19	13	24.15	14	24.23	24.45	-1	9,938	-0.01%
2023/10/18	3	23.22	0	0.00	22.75	3	9,503	0.03%
2023/10/17	1	23.30	0	0.00	22.60	1	9,367	0.01%
2023/10/16	3	23.28	2	23.15	23.10	1	9,312	0.01%
2023/10/13	8	23.78	22	23.90	23.75	-14	9,248	-0.15%
2023/10/12	1	23.55	0	0.00	23.60	1	9,136	0.01%
2023/10/11	13	23.86	11	24.35	23.85	2	9,077	0.02%
2023/10/06	41	24.10	18	24.10	24.30	23	8,907	0.26%
2023/10/05	23	23.34	22	23.34	23.10	1	8,616	0.01%
2023/10/04	13	22.95	1	23.15	22.90	12	8,536	0.14%
2023/10/03	1	22.85	1	22.80	22.90	0	8,479	0.00%
2023/10/02	3	22.55	58	22.78	22.55	-55	8,403	-0.65%
2023/09/28	10	24.20	11	23.70	23.75	-1	8,239	-0.01%
2023/09/27	7	23.58	2	24.05	23.60	5	8,122	0.06%
2023/09/26	5	23.62	0	0.00	23.30	5	7,747	0.06%
2023/09/25	3	23.25	2	23.00	23.70	1	7,734	0.01%
2023/09/22	13	22.71	7	22.93	22.90	6	7,662	0.08%
2023/09/21	18	23.71	8	23.99	23.30	10	7,516	0.13%
2023/09/20	115	25.11	103	24.34	23.85	12	7,195	0.17%	大買/大賣/
2023/09/19	19	24.09	22	24.03	23.85	-3	6,443	-0.05%
2023/09/18	63	23.93	226	24.13	23.70	-163	6,102	-2.67%	大賣/鉅額交易
2023/09/15	239	23.98	77	23.38	24.30	162	5,512	2.94%	大買/鉅額交易
2023/09/14	21	21.82	6	21.77	22.10	15	4,726	0.32%
2023/09/13	1	20.60	0	0.00	20.75	1	4,352	0.02%
2023/09/12	0	0.00	5	20.45	20.80	-5	4,367	-0.11%
2023/09/11	5	20.59	5	20.65	20.40	0	4,361	0.00%
2023/09/08	13	20.99	3	21.00	20.85	10	4,365	0.23%
2023/09/07	2	20.83	2	20.90	20.50	0	4,285	0.00%
2023/09/06	1	20.85	6	21.23	20.95	-5	4,247	-0.12%
2023/09/05	0	0.00	1	20.60	20.60	-1	4,136	-0.02%
2023/09/04	10	20.30	11	20.40	20.30	-1	4,141	-0.02%
2023/09/01	2	19.73	1	19.80	19.80	1	4,114	0.02%
2023/08/31	15	19.88	10	19.95	19.95	5	4,124	0.12%
2023/08/30	1	19.90	2	20.18	20.15	-1	4,135	-0.02%
2023/08/29	0	0.00	21	19.80	20.00	-21	4,128	-0.51%
2023/08/28	5	19.51	15	19.55	19.50	-10	4,147	-0.24%
2023/08/25	16	19.87	1	19.80	19.80	15	4,151	0.36%
2023/08/24	35	20.24	37	20.40	20.10	-2	4,108	-0.05%
2023/08/23	8	21.29	3.1	21.27	21.25	4.9	4,004	0.12%
2023/08/22	44	21.14	56	20.90	21.15	-12	3,712	-0.32%
2023/08/21	35.1	20.13	71	20.28	19.85	-35.9	3,431	-1.05%
2023/08/18	63	20.69	35	20.50	20.95	28	2,996	0.93%
2023/08/17	0	0.00	2	19.08	19.05	-2	2,698	-0.07%
2023/08/16	0	0.00	2	18.40	18.30	-2	2,673	-0.07%
2023/08/15	2	18.35	0	0.00	18.30	2	2,686	0.07%
2023/08/14	1	18.35	0	0.00	18.15	1	2,692	0.04%
2023/08/11	0	0.00	16	18.85	19.20	-16	2,649	-0.60%
2023/08/10	1	18.75	5	18.90	18.90	-4	2,633	-0.15%
2023/08/08	3	19.02	0	0.00	18.95	3	2,644	0.11%
2023/08/07	11	18.86	43	18.91	18.95	-32	2,711	-1.18%
2023/08/02	0	0.00	5	19.18	19.10	-5	2,817	-0.18%
2023/08/01	40	19.20	77	19.14	19.20	-37	2,792	-1.33%
2023/07/31	26	18.91	0	0.00	18.80	26	2,774	0.94%
2023/07/28	42.1	19.37	30	19.48	19.30	12.1	2,744	0.44%
2023/07/27	20	18.90	30	18.87	18.95	-10	2,658	-0.38%
2023/07/26	11	18.40	10	18.45	18.40	1	2,637	0.04%
2023/07/25	1	18.45	1	18.35	18.35	0	2,664	0.00%
2023/07/24	17	18.49	16	18.58	18.35	1	2,678	0.04%
2023/07/21	10	18.85	0	0.00	18.85	10	2,695	0.37%
2023/07/20	0	0.00	17	19.06	19.10	-17	2,731	-0.62%
2023/07/19	13	18.97	11	19.13	18.75	2	2,738	0.07%
2023/07/18	42	18.92	20	19.10	18.80	22	2,758	0.80%
2023/07/17	13	19.12	13	19.19	19.20	0	2,754	0.00%
2023/07/14	11	19.00	11	19.10	19.00	0	2,789	0.00%
2023/07/13	2	18.95	11	18.80	18.70	-9	2,823	-0.32%
2023/07/12	11	19.18	11	19.10	19.05	0	2,822	0.00%
2023/07/11	21	19.56	20	19.50	19.40	1	2,822	0.04%
2023/07/10	0	0.00	20	19.65	19.55	-20	2,869	-0.70%
2023/07/07	20	19.80	20.3	19.88	19.80	-0.3	2,903	-0.01%
2023/07/06	15	20.15	0	0.00	20.10	15	2,903	0.52%
2023/07/05	11	20.35	10	20.50	20.35	1	2,950	0.03%
2023/07/04	10	20.55	10	20.70	20.60	0	3,031	0.00%
2023/07/03	20	20.85	46	20.74	20.80	-26	3,184	-0.82%
2023/06/30	21	20.21	10	20.30	20.10	11	3,158	0.35%
2023/06/28	14	20.59	11	20.55	20.55	3	3,170	0.09%
2023/06/27	10	20.95	0	0.00	20.75	10	3,263	0.31%
2023/06/26	3	21.30	13	21.37	21.25	-10	3,363	-0.30%
2023/06/21	10	20.90	1	21.00	20.90	9	3,397	0.26%
2023/06/19	5	21.25	0	0.00	21.20	5	3,763	0.13%
2023/06/15	20	21.70	20	21.70	21.50	0	3,854	0.00%
2023/06/14	1	21.40	6	21.67	21.60	-5	3,950	-0.13%
2023/06/13	1	21.20	1	21.20	21.20	0	4,126	0.00%
2023/06/12	1	21.40	0	0.00	21.25	1	4,440	0.02%
2023/06/09	17	21.52	12	21.59	21.60	5	4,557	0.11%
2023/06/08	29	21.95	36	22.04	21.75	-7	4,624	-0.15%
2023/06/07	2	21.43	2	21.30	21.35	0	4,773	0.00%
2023/06/06	30	21.15	32	21.18	21.20	-2	4,833	-0.04%
2023/06/05	32	20.83	63	20.74	20.85	-31	5,025	-0.62%
2023/06/02	32	20.46	30.5	20.58	20.40	1.5	5,132	0.03%
2023/06/01	41	20.49	50	20.46	20.45	-9	5,466	-0.16%
2023/05/31	21	20.98	21	20.90	20.80	0	5,852	0.00%
2023/05/30	22	21.10	0	0.00	21.05	22	6,669	0.33%
2023/05/29	45.5	21.45	51	21.53	21.45	-5.5	7,857	-0.07%
2023/05/26	22.1	21.65	2	21.40	21.40	20.1	8,511	0.24%
2023/05/25	10	22.00	0	22.00	22.00	10	8,858	0.11%
2023/05/23	1	22.55	1	22.30	22.30	0	8,896	0.00%
2023/05/22	0	0.00	1	22.50	22.50	-1	8,899	-0.01%
2023/05/19	2	22.15	1	22.10	22.10	1	8,903	0.01%
2023/05/18	1	22.25	1	22.30	22.30	0	8,931	0.00%
2023/05/15	10	21.90	10	21.85	21.90	0	8,918	0.00%
2023/05/12	20	21.63	21	21.77	21.95	-1	8,908	-0.01%
2023/05/11	17	22.18	11	22.28	22.05	6	8,900	0.07%
2023/05/10	31	22.48	65	22.09	22.45	-34	8,826	-0.39%
2023/05/09	24	21.52	10	21.70	21.40	14	8,701	0.16%
2023/05/08	10	21.60	14	21.75	21.50	-4	8,704	-0.05%
2023/05/05	11	21.65	1	21.90	21.65	10	8,720	0.11%
2023/05/04	10	21.65	12	21.74	21.65	-2	8,728	-0.02%
2023/05/03	11	21.67	11	21.83	21.65	0	8,753	0.00%
2023/05/02	40	22.01	36	22.20	22.20	4	8,780	0.05%
2023/04/28	10	22.50	14	22.66	22.50	-4	8,760	-0.05%
2023/04/27	1	22.25	0	0.00	22.15	1	8,731	0.01%
2023/04/26	14	22.06	50	22.07	22.25	-36	8,721	-0.41%
2023/04/25	30	22.70	10	22.40	22.40	20	8,694	0.23%
2023/04/24	1	23.45	0	0.00	23.20	1	8,660	0.01%
2023/04/21	20	23.45	27	23.34	23.25	-7	8,662	-0.08%
2023/04/20	21	24.15	20	24.40	23.80	1	8,623	0.01%
2023/04/19	21	24.16	28	24.31	24.15	-7	8,602	-0.08%
2023/04/18	45	24.74	20	24.50	24.50	25	8,575	0.29%
2023/04/17	1	25.15	10	25.30	25.25	-9	8,545	-0.11%
2023/04/14	1	24.95	1	25.20	25.20	0	8,534	0.00%
2023/04/13	21	24.96	24	25.16	25.10	-3	8,531	-0.04%
2023/04/12	2	25.05	1	25.20	25.30	1	8,487	0.01%
2023/04/11	10	25.40	0	0.00	25.40	10	8,461	0.12%
2023/04/10	20	25.58	14	25.63	25.60	6	8,468	0.07%
2023/04/07	3	25.60	3	25.78	25.70	0	8,480	0.00%
2023/04/06	4	25.55	61.1	25.50	25.50	-57.1	8,432	-0.68%
2023/03/31	2	24.73	0	0.00	24.75	2	8,349	0.02%
2023/03/30	0	24.45	1	24.45	24.45	-1	8,645	-0.01%
2023/03/29	0	24.40	0	0.00	24.45	0	8,700	0.00%
2023/03/28	14	24.90	11	24.32	24.35	3	8,788	0.03%
2023/03/27	0	24.90	1	24.70	24.90	-1	8,738	-0.01%
2023/03/24	0	0.00	10	23.85	24.00	-10	8,728	-0.11%
2023/03/23	33	24.00	0	0.00	23.75	33	8,719	0.38%
2023/03/22	1.3	25.53	1.3	25.74	24.85	0	8,581	0.00%
2023/03/21	0	0.00	8	24.73	24.75	-8	8,388	-0.10%
2023/03/20	0	24.80	0	0.00	24.45	0	8,336	0.00%
2023/03/16	4	25.71	0	0.00	25.10	4	8,185	0.05%
2023/03/15	7	25.87	4	26.11	25.90	3	7,998	0.04%
2023/03/14	0	0.00	1	25.15	25.00	-1	7,709	-0.01%
2023/03/13	0	24.65	0	0.00	24.60	0	7,587	0.00%
2023/03/10	12	25.33	0	0.00	25.00	12	7,522	0.16%
2023/03/09	1	25.60	1.5	25.61	25.50	-0.5	7,367	-0.01%
2023/03/08	6.1	25.51	2	25.58	25.65	4.1	7,310	0.06%
2023/03/07	1	26.50	12	26.50	26.45	-11	7,152	-0.15%
2023/03/06	14	26.93	3	26.33	26.85	11	7,073	0.16%
2023/03/03	12	26.70	12	26.90	27.00	0	6,800	0.00%
2023/03/02	17.1	26.55	9	26.77	26.10	8.1	6,399	0.13%
2023/03/01	23.3	26.44	47	26.27	25.40	-23.7	5,622	-0.42%
2023/02/24	29	25.11	82	24.96	25.70	-53	4,432	-1.20%
2023/02/23	103	23.07	82	22.69	23.40	21	3,756	0.56%	大買/
2023/02/22	2	21.38	3	21.50	21.30	-1	3,407	-0.03%
2023/02/20	0	21.00	1	21.00	21.00	-1	3,461	-0.03%
2023/02/17	5	20.75	4	20.80	20.75	1	3,466	0.03%
2023/02/16	5	20.75	7	20.73	20.80	-2	3,472	-0.06%
2023/02/15	0	0.00	1	20.50	20.30	-1	3,495	-0.03%
2023/02/14	0	0.00	12	20.33	20.45	-12	3,519	-0.34%
2023/02/13	0	0.00	20	19.95	20.05	-20	3,539	-0.57%
2023/02/10	20	19.98	0	0.00	19.85	20	3,590	0.56%
2023/02/09	10	20.35	12	20.51	20.30	-2	3,628	-0.06%
2023/02/08	0	20.30	0	0.00	20.30	0	3,651	0.00%
2023/02/06	2	20.25	2	20.45	20.25	0	3,680	0.00%
2023/02/03	12	20.37	0	0.00	20.40	12	3,691	0.33%
2023/01/31	43	20.19	41	19.95	20.20	2	3,663	0.05%
2023/01/30	0	0.00	13	19.20	19.40	-13	3,625	-0.36%
2023/01/17	10	19.10	10	19.25	19.20	0	3,629	0.00%
2023/01/16	10	19.05	0	0.00	19.00	10	3,646	0.27%
2023/01/12	0	0.00	20	19.40	19.45	-20	3,658	-0.55%
2023/01/11	20	19.35	20	19.50	19.35	0	3,659	0.00%
2023/01/10	20	19.28	20	19.33	19.25	0	3,658	0.00%
2023/01/09	0	0.00	10	19.15	19.15	-10	3,677	-0.27%
2023/01/06	30	18.93	31	18.98	19.05	-1	3,705	-0.03%
2023/01/05	11	19.10	0	0.00	19.00	11	3,739	0.29%
2023/01/04	11	19.35	0	0.00	19.20	11	3,734	0.29%
2023/01/03	10	19.55	10	19.75	19.65	0	3,725	0.00%
2022/12/30	10	20.10	10	20.00	20.00	0	3,718	0.00%
2022/12/29	0	0.00	0	20.15	20.15	0	3,720	0.00%
2022/12/28	10	20.30	10	20.45	20.50	0	3,731	0.00%
2022/12/27	13	20.59	3	21.08	20.65	10	3,757	0.27%
2022/12/26	20	20.03	30	20.12	20.30	-10	3,714	-0.27%
2022/12/23	12	20.72	0	0.00	20.65	12	3,703	0.32%
2022/12/22	7	21.56	6	21.62	21.40	1	3,650	0.03%
2022/12/21	10	20.65	12	20.80	20.45	-2	3,385	-0.06%
2022/12/20	11	20.58	11	20.99	20.10	0	3,388	0.00%
2022/12/19	1	20.95	0	0.00	20.05	1	3,370	0.03%
2022/12/15	0	0.00	10	20.36	20.45	-10	3,384	-0.30%
2022/12/12	0	0.00	11	19.70	19.65	-11	3,499	-0.31%
2022/12/09	11	19.59	11	19.55	19.60	0	3,547	0.00%
2022/12/08	0	0.00	40	18.96	19.20	-40	3,712	-1.08%
2022/12/07	1	19.35	0	0.00	18.90	1	3,746	0.03%
2022/12/06	20	19.53	0	0.00	19.15	20	3,731	0.54%
2022/12/05	10	19.78	1	19.80	19.90	9	3,731	0.24%
2022/12/02	20	19.95	0	0.00	19.75	20	3,727	0.54%
2022/12/01	14	20.28	0	0.00	20.20	14	3,716	0.38%
2022/11/29	0	0.00	2	20.05	20.10	-2	3,683	-0.05%
2022/11/28	4	19.68	0	0.00	19.45	4	3,679	0.11%
2022/11/25	0	0.00	1	20.20	19.95	-1	3,683	-0.03%
2022/11/24	1	19.30	0	0.00	19.45	1	3,637	0.03%
2022/11/23	5	19.25	13	19.12	19.25	-8	3,630	-0.22%
2022/11/18	8	18.70	0	0.00	18.45	8	3,683	0.22%
2022/11/16	6	19.35	6	19.58	19.05	0	3,815	0.00%
2022/11/11	1	18.75	0	0.00	18.75	1	4,545	0.02%
2022/11/08	20	18.93	2	18.83	18.70	18	4,494	0.40%
2022/11/04	0	0.00	9	18.00	17.70	-9	4,449	-0.20%
2022/11/03	1	17.40	1	17.40	17.40	0	4,412	0.00%
2022/11/02	1	17.75	0	0.00	17.60	1	4,418	0.02%
2022/11/01	9	17.60	0	0.00	17.50	9	4,426	0.20%
2022/10/28	2	18.15	0	0.00	17.90	2	4,494	0.04%
2022/10/26	3.1	17.87	3	18.30	18.30	0.1	4,565	0.00%
2022/10/18	0	0.00	1	18.40	18.40	-1	4,838	-0.02%
2022/10/17	0.1	17.80	0	0.00	18.00	0.1	5,177	0.00%
2022/10/12	0.1	18.95	0	0.00	18.65	0.1	5,660	0.00%
2022/10/11	2	19.40	0	0.00	19.30	2	5,650	0.04%
2022/10/07	4	19.95	4	19.88	19.90	0	5,645	0.00%
2022/10/06	5	19.71	5	19.79	19.85	0	5,659	0.00%
2022/10/05	5	19.76	5	19.86	19.55	0	5,671	0.00%
2022/10/04	16	19.23	16	19.01	19.25	0	5,670	0.00%
2022/10/03	3	18.55	2	18.60	18.35	1	5,630	0.02%
2022/09/30	1.1	18.00	1	18.15	18.20	0.1	5,638	0.00%
2022/09/29	2	18.60	0	0.00	18.50	2	5,621	0.04%
2022/09/28	1	18.70	0	0.00	18.60	1	5,604	0.02%
2022/09/27	0.1	19.80	0	0.00	20.05	0.1	5,577	0.00%
2022/09/26	3.1	20.22	2	20.55	19.85	1.1	5,552	0.02%
2022/09/23	2	21.65	1	21.85	21.30	1	5,520	0.02%
2022/09/22	2	21.35	4	21.48	21.20	-2	5,439	-0.04%
2022/09/21	56	21.75	57	21.55	21.40	-1	5,394	-0.02%
2022/09/20	3	21.03	3	21.07	20.90	0	5,261	0.00%
2022/09/19	2	21.45	2	20.65	20.65	0	5,321	0.00%
2022/09/16	6	21.77	14	21.88	21.85	-8	5,335	-0.15%
2022/09/15	22	21.78	23	21.83	21.75	-1	5,368	-0.02%
2022/09/14	12	20.68	10	20.45	20.75	2	5,276	0.04%
2022/09/13	0	0.00	2	20.55	20.45	-2	5,284	-0.04%
2022/09/12	0	0.00	10	20.55	20.50	-10	5,378	-0.19%
2022/09/08	2	20.00	0	0.00	20.15	2	5,403	0.04%
2022/09/07	2.1	19.85	2	19.80	19.85	0.1	5,483	0.00%
2022/09/06	10	20.15	0	0.00	20.10	10	5,500	0.18%
2022/09/05	5	20.25	5	20.35	20.10	0	5,528	0.00%
2022/09/02	1	20.80	1	20.95	20.20	0	5,542	0.00%
2022/09/01	1	20.90	0	0.00	20.75	1	5,521	0.02%
2022/08/30	6	21.60	0	0.00	21.55	6	5,504	0.11%
2022/08/29	2	21.70	2	21.60	21.55	0	5,509	0.00%
2022/08/26	2	22.95	0	0.00	22.90	2	5,457	0.04%
2022/08/25	0	0.00	1	23.35	23.00	-1	5,442	-0.02%
2022/08/24	1	23.65	1	23.75	23.15	0	5,448	0.00%
2022/08/22	12	23.44	24	23.71	23.95	-12	5,325	-0.23%
2022/08/19	63	24.78	54	24.24	24.20	9	5,266	0.17%
2022/08/18	42	23.86	46	24.38	24.75	-4	4,912	-0.08%
2022/08/17	1	23.10	1	22.50	22.50	0	4,621	0.00%
2022/08/11	3	22.88	2	22.40	22.40	1	5,046	0.02%
2022/08/10	2	23.08	2	22.75	22.75	0	5,053	0.00%
2022/08/08	8	22.58	8	22.70	22.95	0	5,174	0.00%
2022/08/05	2	22.90	7.1	23.06	23.05	-5.1	5,268	-0.10%
2022/08/03	1	22.90	0	0.00	22.95	1	5,635	0.02%
2022/08/02	2	23.55	2	23.60	23.60	0	5,814	0.00%
2022/08/01	2	23.25	2	23.75	24.00	0	5,911	0.00%
2022/07/29	2	23.75	2	23.70	23.70	0	6,043	0.00%
2022/07/28	3	23.83	2	23.50	23.50	1	6,318	0.02%
2022/07/27	2	23.70	2	23.70	23.70	0	6,772	0.00%
2022/07/26	4	24.05	5	23.71	23.60	-1	6,987	-0.01%
2022/07/25	6	24.86	3	24.50	24.50	3	7,305	0.04%
2022/07/22	2	26.00	89	25.51	25.50	-87	7,465	-1.17%
2022/07/21	5	24.84	0	0.00	24.85	5	7,566	0.07%
2022/07/20	5	22.00	5	22.60	22.60	0	7,556	0.00%
2022/07/19	3	21.42	4	21.60	21.50	-1	7,949	-0.01%
2022/07/18	2	20.80	2	20.90	20.95	0	9,460	0.00%
2022/07/15	2	20.40	2	20.35	20.35	0	10,526	0.00%
2022/07/14	5	20.15	5	20.56	20.80	0	11,543	0.00%
2022/07/13	5	20.45	5	20.64	20.55	0	11,638	0.00%
2022/07/12	0.1	19.90	0	0.00	19.75	0.1	11,648	0.00%
2022/07/11	9	21.01	8	21.16	21.20	1	11,721	0.01%
2022/07/08	5	20.93	2	21.08	21.00	3	11,738	0.03%
2022/07/07	4.1	19.76	4	20.21	20.40	0.1	11,743	0.00%
2022/07/05	5	20.11	5	20.31	20.45	0	11,756	0.00%
2022/07/04	14	19.65	16	19.90	19.75	-2	11,744	-0.02%
2022/07/01	35.1	20.09	33	19.51	19.20	2.1	11,731	0.02%
2022/06/30	9.1	20.82	9	20.40	20.40	0.1	11,679	0.00%
2022/06/29	5	21.45	6	21.18	21.20	-1	11,651	-0.01%
2022/06/28	5	21.55	5	21.76	21.85	0	11,632	0.00%
2022/06/27	13	21.65	18	21.85	21.90	-5	11,618	-0.04%
2022/06/24	16	21.05	10	21.02	20.80	6	11,560	0.05%
2022/06/23	28	20.54	32	20.27	20.25	-4	11,530	-0.03%
2022/06/22	33.1	21.03	30	21.19	20.80	3.1	11,492	0.03%
2022/06/21	40	21.41	40	21.54	21.55	0	11,420	0.00%
2022/06/20	44.1	21.93	44	20.98	20.85	0.1	11,394	0.00%
2022/06/17	25.1	22.79	32	22.78	22.60	-6.9	11,316	-0.06%
2022/06/16	64.1	23.89	71	23.09	22.95	-6.9	11,333	-0.06%
2022/06/15	23	24.33	22	24.18	24.00	1	11,302	0.01%
2022/06/14	19	24.09	17	24.37	24.40	2	11,358	0.02%
2022/06/13	41.1	24.77	40	24.52	24.50	1.1	11,431	0.01%
2022/06/10	36	25.76	36	25.68	25.70	0	11,566	0.00%
2022/06/09	26	26.18	27	26.02	26.00	-1	11,788	-0.01%
2022/06/08	14	26.54	13	26.56	26.55	1	12,167	0.01%
2022/06/07	31	26.69	27	26.58	26.55	4	12,938	0.03%
2022/06/06	16	27.27	11	26.95	26.95	5	13,067	0.04%
2022/06/02	16	27.18	13	27.14	27.00	3	13,199	0.02%
2022/06/01	6	27.20	6	27.27	27.25	0	13,321	0.00%
2022/05/31	10	27.15	10	26.96	26.95	0	13,419	0.00%
2022/05/30	4	26.95	4	26.98	27.10	0	13,493	0.00%
2022/05/27	22	27.02	56	26.93	26.85	-34	13,520	-0.25%
2022/05/26	26	27.11	102	27.17	27.00	-76	13,610	-0.56%	大賣/
2022/05/25	36	27.09	33	26.95	26.95	3	13,824	0.02%
2022/05/24	12	26.95	13	26.89	27.10	-1	13,941	-0.01%
2022/05/23	45	26.91	35	27.13	26.85	10	14,091	0.07%
2022/05/20	31	26.20	25	26.25	26.05	6	13,981	0.04%
2022/05/19	16	25.88	10	25.96	26.15	6	14,115	0.04%
2022/05/18	13	26.53	10	26.64	26.50	3	14,198	0.02%
2022/05/17	35	26.38	30	26.31	26.10	5	14,197	0.04%
2022/05/16	52	26.28	52	26.50	26.70	0	14,172	0.00%
2022/05/13	25	26.79	22	26.85	26.65	3	14,126	0.02%
2022/05/12	81	27.38	76	26.57	26.50	5	14,044	0.04%
2022/05/11	44	28.07	35	27.86	27.90	9	13,901	0.06%
2022/05/10	16	29.77	26	29.65	29.25	-10	13,714	-0.07%
2022/05/09	40	29.72	39	29.39	29.20	1	13,542	0.01%
2022/05/06	12	29.71	10	30.03	30.15	2	13,483	0.01%
2022/05/05	31	30.36	24	30.35	30.40	7	13,386	0.05%
2022/05/04	22	30.73	17	30.68	30.20	5	13,143	0.04%
2022/05/03	52	29.38	57	29.42	29.50	-5	12,726	-0.04%
2022/04/29	14	28.88	15	29.29	30.05	-1	12,531	-0.01%
2022/04/28	93	28.57	79	28.29	28.25	14	12,190	0.11%
2022/04/27	27.1	28.17	30	28.80	28.75	-2.9	11,951	-0.02%
2022/04/26	159	29.47	63	28.76	28.40	96	11,537	0.83%	大買/
2022/04/25	65	30.95	80	30.79	30.50	-15	11,187	-0.13%
2022/04/22	38	32.54	62.3	32.59	33.00	-24.3	10,690	-0.23%
2022/04/21	112	30.68	103	30.92	31.95	9	9,153	0.10%	大買/大賣/
2022/04/20	90.3	29.80	105	29.96	29.20	-14.7	8,103	-0.18%	大賣/
2022/04/19	36.7	28.19	21	28.25	28.15	15.7	7,118	0.22%
2022/04/18	10	27.53	28	27.36	27.30	-18	7,038	-0.26%
2022/04/15	12	27.48	13	27.80	27.75	-1	7,025	-0.01%
2022/04/14	29	27.26	21	27.33	27.30	8	6,965	0.11%
2022/04/13	13	26.73	19	26.77	27.05	-6	6,963	-0.09%
2022/04/12	71	26.05	65	25.89	25.90	6	6,961	0.09%
2022/04/11	58	26.89	54	26.53	26.50	4	6,973	0.06%
2022/04/08	9	26.99	11	26.92	26.90	-2	6,999	-0.03%
2022/04/07	61	26.94	60	26.50	26.50	1	7,039	0.01%
2022/04/06	20	27.46	21	27.30	27.30	-1	7,050	-0.01%
2022/04/01	3	27.75	3	27.87	27.80	0	7,123	0.00%
2022/03/31	7	28.06	7	27.95	27.90	0	7,189	0.00%
2022/03/30	18	27.97	5	27.97	27.95	13	7,259	0.18%
2022/03/29	3	28.20	3	27.90	27.90	0	7,322	0.00%
2022/03/28	5.3	27.61	5	27.97	27.95	0.3	7,446	0.00%
2022/03/25	39	28.00	36	27.85	27.85	3	7,742	0.04%
2022/03/24	9	28.68	5	28.55	28.55	4	7,738	0.05%
2022/03/23	5	28.90	7	28.75	28.75	-2	7,841	-0.03%
2022/03/22	5	28.95	1	28.95	28.60	4	7,898	0.05%
2022/03/21	6	28.75	9	28.93	28.95	-3	8,006	-0.04%
2022/03/18	6	27.93	10	28.03	28.85	-4	8,035	-0.05%
2022/03/17	5	27.70	10	27.91	28.25	-5	8,065	-0.06%
2022/03/16	5	27.75	35	27.56	27.50	-30	8,091	-0.37%
2022/03/15	42	28.12	23	27.47	27.40	19	8,137	0.23%
2022/03/14	58	29.42	53	29.04	28.80	5	8,432	0.06%
2022/03/11	69	29.71	74	29.62	29.60	-5	8,444	-0.06%
2022/03/10	70	29.64	71	29.72	30.00	-1	8,269	-0.01%
2022/03/09	21	27.68	19	27.80	28.15	2	7,648	0.03%
2022/03/08	31.1	27.80	27	27.32	26.90	4.1	7,804	0.05%
2022/03/07	54	27.85	53	28.11	28.00	1	7,813	0.01%
2022/03/04	48	28.67	57	28.59	28.40	-9	7,872	-0.11%
2022/03/03	26	28.13	25	28.37	28.60	1	7,866	0.01%
2022/03/02	28	28.23	16	27.88	27.85	12	7,971	0.15%
2022/03/01	55	28.63	55	28.17	28.15	0	8,153	0.00%
2022/02/25	32	28.33	50	28.63	28.20	-18	8,264	-0.22%
2022/02/24	26	27.86	41	28.22	27.30	-15	8,173	-0.18%
2022/02/23	43	28.08	29	28.23	28.15	14	8,174	0.17%
2022/02/22	24	28.16	23	27.53	27.50	1	8,051	0.01%
2022/02/21	32	28.49	31	28.93	28.20	1	8,013	0.01%
2022/02/18	12	27.65	12	27.79	28.00	0	7,872	0.00%
2022/02/17	5	27.10	6	27.34	27.35	-1	7,886	-0.01%
2022/02/16	15	27.10	15	27.28	27.25	0	7,942	0.00%
2022/02/15	2	27.00	3	27.08	26.70	-1	8,035	-0.01%
2022/02/14	22	26.71	23	26.84	26.50	-1	8,213	-0.01%
2022/02/11	5	27.10	9	27.08	27.00	-4	8,362	-0.05%
2022/02/10	22	26.99	22	26.96	26.90	0	8,711	0.00%
2022/02/09	1	26.65	4	26.46	26.70	-3	8,825	-0.03%
2022/02/08	4	26.23	7	26.34	26.40	-3	8,857	-0.03%
2022/02/07	14	25.00	18	25.19	25.70	-4	8,953	-0.04%
2022/01/26	6	24.20	15	24.47	24.55	-9	9,350	-0.10%
2022/01/25	34.1	24.55	17	24.23	24.05	17.1	9,484	0.18%
2022/01/24	20.1	25.05	18.7	25.13	25.15	1.3	9,524	0.01%
2022/01/21	39.1	25.87	60	25.34	25.25	-20.9	9,680	-0.22%
2022/01/20	25	26.31	24	26.34	26.45	1	9,740	0.01%
2022/01/19	20.1	26.83	19	26.36	26.30	1.1	9,896	0.01%
2022/01/18	15	27.13	15	26.99	26.95	0	10,071	0.00%
2022/01/17	8	27.06	8	27.11	27.15	0	10,344	0.00%
2022/01/14	33.1	26.99	101	26.77	27.05	-67.9	10,580	-0.64%	大賣/
2022/01/13	4	27.30	2	27.23	27.10	2	10,729	0.02%
2022/01/12	6	27.43	5	27.29	27.25	1	10,847	0.01%
2022/01/11	16.3	28.18	4	27.93	27.75	12.3	10,983	0.11%
2022/01/10	4	27.86	19	27.93	27.80	-15	11,386	-0.13%
2022/01/07	3.1	28.40	1	27.95	27.95	2.1	11,551	0.02%
2022/01/06	13	28.90	3	28.88	28.75	10	11,917	0.08%
2022/01/05	12	29.18	1	29.45	28.90	11	12,229	0.09%
2022/01/04	35	29.36	10	29.31	29.35	25	12,557	0.20%
2022/01/03	26.3	28.90	91	28.90	29.00	-64.7	13,097	-0.49%
2021/12/30	8	29.21	6	29.16	29.20	2	13,938	0.01%
2021/12/29	41	29.65	70	29.60	29.50	-29	14,225	-0.20%
2021/12/28	68	29.64	49	29.33	29.25	19	14,596	0.13%
2021/12/27	26	29.51	22	29.35	29.25	4	15,436	0.03%
2021/12/24	11	29.86	8.1	29.96	29.55	2.9	16,233	0.02%
2021/12/23	3	30.33	5	30.22	30.00	-2	17,091	-0.01%
2021/12/22	26	30.82	14	30.84	30.60	12	17,714	0.07%
2021/12/21	31	31.26	69	30.52	31.35	-38	17,683	-0.21%
2021/12/20	3	29.90	2	30.20	29.75	1	17,477	0.01%
2021/12/17	58	30.21	2	30.53	29.95	56	17,573	0.32%
2021/12/16	8	29.83	9	29.72	29.60	-1	17,526	-0.01%
2021/12/15	2	28.80	53	30.07	29.75	-51	17,501	-0.29%
2021/12/14	5	29.81	2	29.10	29.00	3	17,464	0.02%
2021/12/13	9	30.73	12	30.62	30.55	-3	17,450	-0.02%
2021/12/10	18	30.71	22	30.69	30.60	-4	17,505	-0.02%
2021/12/09	6	31.32	10	30.81	31.10	-4	17,714	-0.02%
2021/12/08	11	31.84	15	31.77	31.20	-4	17,835	-0.02%
2021/12/07	16.5	29.95	21	30.50	30.95	-4.5	17,465	-0.03%
2021/12/06	21	29.81	20	30.03	30.05	1	17,332	0.01%
2021/12/03	8	29.36	9	29.78	28.80	-1	17,262	-0.01%
2021/12/02	34.5	29.40	36	29.50	29.40	-1.5	17,458	-0.01%
2021/12/01	30	28.58	28	28.79	28.65	2	17,372	0.01%
2021/11/30	29	28.67	33	28.20	29.00	-4	17,498	-0.02%
2021/11/29	12.1	26.90	11	27.63	27.15	1.1	17,572	0.01%
2021/11/26	12.1	28.62	11	27.80	27.40	1.1	17,809	0.01%
2021/11/25	27	29.26	22	29.18	28.85	5	17,935	0.03%
2021/11/24	30	29.46	37	29.15	30.05	-7	18,295	-0.04%
2021/11/23	22	28.72	30	28.65	28.70	-8	18,414	-0.04%
2021/11/22	21	28.14	18	28.31	28.00	3	19,057	0.02%
2021/11/19	7	28.28	6	28.65	27.70	1	20,488	0.01%
2021/11/18	12	28.70	20	28.76	28.55	-8	22,165	-0.04%
2021/11/17	12	28.55	12	28.39	28.35	0	22,237	0.00%
2021/11/16	2	29.45	4	29.58	29.50	-2	22,449	-0.01%
2021/11/15	4	28.84	5	28.40	28.55	-1	22,949	0.00%
2021/11/12	11	29.29	11	29.54	29.20	0	23,397	0.00%
2021/11/11	25	29.58	40	29.48	29.30	-15	23,441	-0.06%
2021/11/10	0	0.00	15	29.94	29.60	-15	23,428	-0.06%
2021/11/09	61	30.03	31	30.28	30.00	30	23,447	0.13%
2021/11/08	30	29.17	30	29.19	29.70	0	23,286	0.00%
2021/11/05	42.1	28.22	46	28.29	28.40	-4	23,459	-0.02%
2021/11/04	8	28.91	6	28.64	28.35	2	23,601	0.01%
2021/11/03	38	28.78	32	28.81	28.60	6	23,613	0.03%
2021/11/02	19	28.32	12	28.49	28.15	7	23,632	0.03%
2021/11/01	12	27.92	14	27.95	27.80	-2	23,536	-0.01%
2021/10/29	40	27.33	33	27.33	27.70	7	23,490	0.03%
2021/10/28	24	28.08	25	27.56	27.40	-1	23,422	0.00%
2021/10/27	6	27.83	4	27.58	27.50	2	23,567	0.01%
2021/10/26	19	28.15	18	28.17	28.85	1	24,010	0.00%
2021/10/25	35	28.12	34	28.37	28.05	1	24,425	0.00%
2021/10/22	17.1	27.87	33	27.68	27.40	-15.9	24,559	-0.06%
2021/10/21	25	29.51	28	29.15	29.00	-3	24,781	-0.01%
2021/10/20	4	29.53	2	29.60	28.85	2	24,809	0.01%
2021/10/19	31	29.30	29	29.37	29.15	2	25,173	0.01%
2021/10/18	13	28.83	43	28.56	29.20	-30	25,495	-0.12%
2021/10/15	29	30.77	29	30.98	30.70	0	25,478	0.00%
2021/10/14	11	31.37	13	31.13	30.90	-2	25,577	-0.01%
2021/10/13	14	32.90	8	33.23	31.90	6	25,525	0.02%
2021/10/12	19	34.62	15	33.88	33.65	4	26,659	0.02%
2021/10/08	25	36.75	18	36.38	36.25	7	27,292	0.03%
2021/10/07	92	36.86	70	36.72	36.40	22	27,775	0.08%
2021/10/06	42	35.22	33	34.95	34.00	9	27,723	0.03%
2021/10/05	20	35.48	32	35.18	35.95	-12	28,502	-0.04%
2021/10/04	72	36.09	61	35.91	36.50	11	28,379	0.04%
2021/10/01	36	37.43	46	37.77	35.90	-10	27,858	-0.04%
2021/09/30	38	37.90	28	38.34	39.85	10	27,282	0.04%
2021/09/29	37	36.78	34	37.07	36.25	3	26,780	0.01%
2021/09/28	2	35.38	0	0.00	35.50	2	26,681	0.01%
2021/09/27	10	37.45	10	36.60	36.50	0	26,967	0.00%
2021/09/24	15	37.13	3	36.93	37.05	12	27,389	0.04%
2021/09/23	1	36.05	0	0.00	36.00	1	27,895	0.00%
2021/09/22	1	35.60	0	0.00	35.45	1	28,899	0.00%
2021/09/17	2	36.10	1	36.15	36.40	1	29,389	0.00%
2021/09/16	2	36.20	2	36.60	36.10	0	29,676	0.00%
2021/09/15	4	37.15	4	37.11	37.05	0	31,292	0.00%
2021/09/14	5	38.20	22	36.95	37.00	-17	33,519	-0.05%
2021/09/13	24	37.57	4	37.00	37.20	20	34,893	0.06%
2021/09/10	3	35.70	5	35.83	35.85	-2	35,042	-0.01%
2021/09/09	8	35.54	2	35.53	35.30	6	35,802	0.02%
2021/09/08	4	36.25	3	36.25	36.20	1	36,746	0.00%
2021/09/07	21	37.96	22	36.92	36.35	-1	37,562	0.00%
2021/09/06	6	36.37	2	36.60	35.80	4	38,023	0.01%
2021/09/03	7	37.81	6	37.81	37.70	1	38,313	0.00%
2021/09/02	3	38.43	6	38.70	38.90	-3	38,214	-0.01%
2021/09/01	10	39.01	1	38.65	38.50	9	38,146	0.02%
2021/08/31	8	41.22	7	41.71	40.40	1	38,165	0.00%
2021/08/30	7	42.43	6	42.27	41.60	1	38,191	0.00%
2021/08/27	7	41.36	8	41.68	41.00	-1	37,861	0.00%
2021/08/26	47	43.98	47	43.19	42.75	0	37,985	0.00%
2021/08/25	39	42.41	55	42.52	43.10	-16	38,102	-0.04%
2021/08/24	69	41.68	85	42.09	43.25	-16	36,942	-0.04%
2021/08/23	1	38.20	16	38.56	39.35	-15	35,626	-0.04%
2021/08/20	12	35.48	47	35.64	35.80	-35	35,917	-0.10%
2021/08/19	28	36.32	46	36.39	34.50	-18	36,090	-0.05%
2021/08/18	30	35.25	20	34.16	35.70	10	35,873	0.03%
2021/08/17	13	33.67	21	34.65	33.10	-8	36,218	-0.02%
2021/08/16	8	33.58	13	34.31	33.95	-5	37,250	-0.01%
2021/08/13	8	35.49	8	36.19	34.90	0	37,687	0.00%
2021/08/12	5	35.69	3	35.65	35.95	2	37,874	0.01%
2021/08/11	7.1	35.41	9	35.72	35.40	-1.9	38,208	0.00%
2021/08/10	15	37.98	16	38.40	37.10	-1	38,133	0.00%
2021/08/09	3	38.50	2	38.25	38.20	1	38,463	0.00%
2021/08/06	44	39.42	44	39.54	38.25	0	38,865	0.00%
2021/08/05	13	37.91	12	37.77	37.55	1	38,783	0.00%
2021/08/04	1	38.60	3	39.00	38.50	-2	39,050	-0.01%
2021/08/03	3	38.33	16	38.96	38.25	-13	40,143	-0.03%
2021/08/02	25	38.73	6	38.75	38.90	19	40,483	0.05%
2021/07/30	19	40.43	55	41.27	38.40	-36	40,492	-0.09%
2021/07/29	84	41.37	38.2	39.79	41.90	45.8	40,012	0.11%
2021/07/28	49	38.38	40	37.53	38.20	9	39,583	0.02%
2021/07/27	37	38.97	24	39.23	37.65	13	39,417	0.03%
2021/07/26	3	38.80	17	39.78	38.60	-14	39,346	-0.04%
2021/07/23	13	40.70	55	40.35	40.30	-42	39,342	-0.11%
2021/07/22	101	38.87	36	39.09	39.90	65	39,101	0.17%	大買/
2021/07/21	25	39.34	56	38.95	38.75	-31	38,911	-0.08%
2021/07/20	4	41.26	12	41.85	41.35	-8	38,951	-0.02%
2021/07/19	12	44.14	12	44.49	43.75	0	40,114	0.00%
2021/07/16	132	47.54	164	47.41	44.85	-32	41,146	-0.08%	大買/大賣/
2021/07/15	78	45.03	96	45.22	46.40	-18	41,185	-0.04%
2021/07/14	104	43.52	60	42.30	42.20	44	42,389	0.10%	大買/
2021/07/13	42	44.12	71	43.32	43.00	-29	42,183	-0.07%
2021/07/12	33	47.26	42.1	48.92	46.40	-9.1	42,060	-0.02%
2021/07/09	23.1	49.27	5	50.23	49.00	18.1	41,030	0.04%
2021/07/08	13	49.64	18.1	49.28	50.90	-5.1	41,077	-0.01%
2021/07/07	18	48.54	9	47.39	46.35	9	40,963	0.02%
2021/07/06	15	48.36	12.6	47.90	47.70	2.4	40,853	0.01%
2021/07/05	49	49.20	29.2	49.69	49.00	19.8	40,576	0.05%
2021/07/02	22	54.81	27	55.39	54.00	-5	40,090	-0.01%
2021/07/01	69.4	56.91	64	55.99	56.50	5.4	39,808	0.01%
2021/06/30	51	52.91	32.9	52.41	53.90	18.1	39,398	0.05%
2021/06/29	67	51.99	63	51.60	51.90	4	38,902	0.01%
2021/06/28	52.2	48.93	53.1	49.50	49.90	-0.9	38,022	0.00%
2021/06/25	14	45.40	54.2	45.40	45.40	-40.2	37,521	-0.11%
2021/06/24	72.2	40.61	84	40.49	41.30	-11.8	37,242	-0.03%
2021/06/23	112.1	37.80	98.1	37.52	37.55	14	35,612	0.04%	大買/
2021/06/22	33	39.68	105.2	39.70	39.90	-72.2	33,373	-0.22%	大賣/
2021/06/21	9	36.30	66	36.30	36.30	-57	31,830	-0.18%
2021/06/18	18	32.65	48.6	32.63	33.00	-30.6	31,713	-0.10%
2021/06/17	42	29.44	85	29.54	30.00	-43	31,502	-0.14%
2021/06/16	43	29.29	24.5	29.13	28.50	18.6	30,980	0.06%
2021/06/15	30.5	28.71	32	28.59	29.45	-1.6	30,498	-0.01%
2021/06/11	38	27.60	25	27.59	27.25	13	29,919	0.04%
2021/06/09	12	26.05	45	26.09	26.20	-33	31,097	-0.11%
2021/06/08	44	27.29	15	27.31	26.80	29	30,947	0.09%
2021/06/07	9	26.39	5	26.28	26.20	4	30,768	0.01%
2021/06/04	12	27.93	72	27.75	27.20	-60	30,468	-0.20%
2021/06/03	62	28.81	14	28.88	28.75	48	30,316	0.16%
2021/06/02	43.1	28.56	65.9	28.48	28.75	-22.8	30,021	-0.08%
2021/06/01	33	27.15	36	26.87	27.60	-3	29,193	-0.01%
2021/05/31	27	27.08	56	26.53	26.20	-29	28,839	-0.10%
2021/05/28	53	26.18	16	26.12	26.50	37	28,437	0.13%
2021/05/27	34	26.17	24	26.23	25.70	10	28,111	0.04%
2021/05/26	13	26.25	12	26.43	26.05	1	27,653	0.00%
2021/05/25	34	26.98	36	26.46	26.20	-2	27,292	-0.01%
2021/05/24	58	26.80	31	27.16	26.75	27	26,502	0.10%
2021/05/21	19	24.32	18	24.79	25.10	1	25,387	0.00%
2021/05/20	6	23.87	6	23.55	23.45	0	24,952	0.00%
2021/05/19	75	23.85	66	24.14	24.65	9	25,004	0.04%
2021/05/18	32	23.18	15	22.39	23.55	17	24,640	0.07%
2021/05/17	7	21.72	17	21.75	21.45	-10	24,438	-0.04%
2021/05/14	14.8	24.06	12	23.72	23.30	2.8	23,925	0.01%
2021/05/13	7	26.03	1	25.85	25.85	6	23,349	0.03%
2021/05/12	13	29.92	3	30.12	28.70	10	22,988	0.04%
2021/05/11	69	34.20	87	33.61	31.85	-18	22,719	-0.08%
2021/05/10	18	33.35	12	34.68	35.00	6	21,623	0.03%
2021/05/07	0	0.00	50	32.32	33.10	-50	21,216	-0.24%
2021/05/06	6	30.73	23	30.07	30.10	-17	20,974	-0.08%
2021/05/05	20	30.67	4	30.53	30.05	16	20,872	0.08%
2021/05/04	11	31.74	6	31.66	29.95	5	20,732	0.02%
2021/05/03	41	34.48	59	33.82	33.25	-18	20,590	-0.09%
2021/04/29	6	32.13	2	31.83	32.50	4	20,313	0.02%
2021/04/28	7	32.83	7	32.31	31.85	0	20,265	0.00%
2021/04/27	5	33.46	15	33.61	33.20	-10	20,165	-0.05%
2021/04/26	36	33.18	115	33.31	33.50	-79	19,984	-0.40%	大賣/
2021/04/23	116	31.85	121	31.90	31.20	-5	19,692	-0.03%	大買/大賣/
2021/04/22	48	33.11	81	32.08	33.00	-33	18,534	-0.18%
2021/04/21	202	30.44	66.4	31.10	31.25	135.7	17,455	0.78%	大買/鉅額交易
2021/04/20	83.2	28.09	106	28.01	28.45	-22.8	16,089	-0.14%	大賣/
2021/04/19	26	25.23	69	24.83	25.90	-43	14,151	-0.30%
2021/04/16	69	23.19	31	23.20	23.55	38	13,651	0.28%
2021/04/15	0	0.00	7	22.10	21.95	-7	13,176	-0.05%
2021/04/14	47	22.04	12.3	21.16	21.75	34.7	13,512	0.26%
2021/04/13	16	22.00	22	21.95	21.65	-6	13,634	-0.04%
2021/04/12	2	21.50	3	21.72	21.50	-1	13,664	-0.01%
2021/04/09	10	21.23	5	21.30	21.20	5	14,108	0.04%
2021/04/08	0	0.00	11	21.90	21.85	-11	14,351	-0.08%
2021/04/07	5.3	21.76	0	0.00	21.85	5.3	14,772	0.04%
2021/04/06	2	22.00	0	0.00	21.90	2	16,249	0.01%
2021/04/01	26	21.75	15	21.95	21.75	11	17,038	0.06%
2021/03/31	21	21.63	11	21.67	21.90	10	17,566	0.06%
2021/03/29	1	21.35	6	21.65	21.50	-5	18,039	-0.03%
2021/03/26	3	21.15	0	0.00	21.30	3	19,605	0.02%
2021/03/25	6	20.73	10	20.75	20.65	-4	20,652	-0.02%
2021/03/24	15	21.29	3	21.37	21.25	12	21,196	0.06%
2021/03/23	30	21.94	47	22.09	21.80	-17	21,080	-0.08%
2021/03/22	33	23.19	44	23.26	23.00	-11	20,831	-0.05%
2021/03/19	29	23.07	62	22.71	22.50	-33	20,375	-0.16%
2021/03/18	17	22.77	16	22.62	22.55	1	20,022	0.00%
2021/03/17	9	21.82	72	21.93	21.85	-63	19,727	-0.32%
2021/03/16	78	22.63	195.2	22.74	22.60	-117.2	19,870	-0.59%	大賣/鉅額交易
2021/03/15	161.2	21.70	41	21.41	22.00	120.2	19,908	0.60%	大買/鉅額交易
2021/03/12	0	0.00	11	20.05	20.00	-11	19,489	-0.06%
2021/03/11	25	20.02	22	19.90	19.95	3	19,577	0.02%
2021/03/10	0	0.00	6	19.97	19.95	-6	19,392	-0.03%
2021/03/09	2	19.95	4	20.08	19.95	-2	19,393	-0.01%
2021/03/08	39	19.96	32	19.81	19.55	7	19,297	0.04%
2021/03/05	1	19.95	1	20.25	19.65	0	19,139	0.00%
2021/03/04	0	0.00	1	20.10	20.00	-1	19,102	-0.01%
2021/03/03	2	19.60	1	20.00	20.00	1	19,161	0.01%
2021/03/02	14	20.15	0	0.00	19.55	14	19,315	0.07%
2021/02/26	0	0.00	1	19.90	20.00	-1	19,310	-0.01%
2021/02/25	8	20.00	9	19.89	20.00	-1	19,285	-0.01%
2021/02/24	1	19.55	0	0.00	19.50	1	19,241	0.01%
2021/02/23	54	20.29	17	20.23	20.05	37	19,172	0.19%
2021/02/22	0	0.00	35	20.27	20.25	-35	19,128	-0.18%
2021/02/19	40	19.85	20	19.65	20.00	20	18,983	0.11%
2021/02/18	0	0.00	1	19.80	19.80	-1	18,564	-0.01%
2021/02/17	10	17.95	3.2	17.62	18.00	6.9	18,364	0.04%
2021/02/05	6	17.43	2	17.35	17.35	4	18,366	0.02%
2021/02/03	7	17.66	0	0.00	17.65	7	18,522	0.04%
2021/02/02	17	17.78	2	17.90	17.90	15	18,517	0.08%
2021/02/01	0	0.00	1	17.65	17.60	-1	18,467	-0.01%
2021/01/29	1	18.05	1	18.15	17.60	0	18,405	0.00%
2021/01/28	1	18.70	0	0.00	18.55	1	18,313	0.01%
2021/01/26	1	18.70	7	18.71	18.75	-6	18,212	-0.03%
2021/01/25	5.2	18.90	0	0.00	19.00	5.2	18,154	0.03%
2021/01/22	2	18.43	2	18.58	18.95	0	18,049	0.00%
2021/01/21	4	18.39	2	18.80	18.25	2	17,920	0.01%
2021/01/20	7	18.51	9	18.21	18.05	-2	17,762	-0.01%
2021/01/19	0	0.00	0	19.30	19.30	0	17,600	0.00%
2021/01/18	3	19.37	9	19.44	19.55	-6	17,527	-0.03%
2021/01/15	29	19.81	8.1	19.94	19.80	20.9	17,371	0.12%
2021/01/14	21	21.12	18	21.05	20.95	3	17,105	0.02%
2021/01/13	7	20.76	4	20.74	20.60	3	16,799	0.02%
2021/01/12	13	20.59	11	20.75	20.60	2	16,661	0.01%
2021/01/11	40	21.60	21	21.59	21.75	19	16,399	0.12%
2021/01/08	6	20.95	8	21.07	20.60	-2	16,071	-0.01%
2021/01/07	25	20.07	19	20.42	20.65	6	15,843	0.04%
2021/01/06	47	21.71	4	21.61	21.10	43	15,420	0.28%
2021/01/05	57	22.65	26	22.67	22.85	31	14,979	0.21%
2021/01/04	103	23.27	91	23.18	23.35	12	14,715	0.08%	大買/
2020/12/31	52	22.33	53	22.62	22.70	-1	14,154	-0.01%
2020/12/30	67	22.60	44	22.23	22.50	23	13,819	0.17%
2020/12/29	81	24.27	28	23.69	23.40	53	13,373	0.40%
2020/12/28	25	22.48	41	22.51	22.95	-16	11,946	-0.13%
2020/12/25	17	20.87	11	20.72	20.90	6	11,038	0.05%
2020/12/24	6	19.88	4	19.95	19.80	2	10,507	0.02%
2020/12/23	21	19.56	7	19.86	20.00	14	10,363	0.14%
2020/12/22	56	21.04	59	20.99	19.80	-3	9,933	-0.03%
2020/12/21	27	20.10	46	20.25	20.45	-19	8,294	-0.23%
2020/12/18	40	18.02	55	18.24	18.60	-15	7,201	-0.21%
2020/12/15	6	17.72	6	17.09	17.35	0	6,431	0.00%
2020/12/14	30	17.07	10	17.46	17.55	20	6,229	0.32%
2020/12/11	10	16.82	3	16.88	16.75	7	6,034	0.12%
2020/12/10	28	17.52	18	17.57	17.35	10	5,814	0.17%
2020/12/09	38	18.49	20	18.61	18.60	18	5,442	0.33%
2020/12/08	1	16.75	53	17.71	17.85	-52	4,384	-1.19%
2020/12/07	1	15.80	26	16.09	16.25	-25	4,114	-0.61%
2020/12/03	50	15.79	5	15.70	15.70	45	4,051	1.11%
2020/12/02	15	15.67	0	0.00	15.70	15	4,129	0.36%
2020/11/30	0	0.00	2	15.90	15.85	-2	4,126	-0.05%
2020/11/27	1	15.75	1	15.70	15.75	0	4,077	0.00%
2020/11/26	14	15.77	1	15.70	16.00	13	4,002	0.32%
2020/11/24	1	15.20	0	0.00	15.20	1	3,900	0.03%
2020/11/19	18	15.10	0	0.00	15.15	18	4,097	0.44%
2020/11/18	0	0.00	1	15.05	15.10	-1	4,045	-0.02%
2020/11/17	1	14.85	0	0.00	14.90	1	3,994	0.03%
2020/11/16	0	0.00	1	14.95	14.85	-1	4,010	-0.02%
2020/11/13	7	14.91	0	0.00	14.85	7	4,027	0.17%
2020/11/12	6	15.05	8	15.10	15.25	-2	3,957	-0.05%
2020/11/10	0	0.00	0.1	14.55	14.65	-0.1	3,869	0.00%
2020/11/09	8	14.50	0	0.00	14.40	8	3,846	0.21%
2020/10/20	2	14.30	0	0.00	14.35	2	3,769	0.05%
2020/10/05	0.9	15.95	1	15.90	15.95	-0.1	3,387	0.00%
2020/09/28	11	15.34	0	0.00	15.15	11	3,157	0.35%
2020/09/22	2	14.60	1	14.90	14.60	1.1	2,976	0.04%
2020/09/18	0	0.00	2	14.80	14.75	-2	2,957	-0.07%
2020/09/16	0	15.25	0	0.00	14.95	0	2,952	0.00%
2020/09/08	1	15.50	0	0.00	15.30	1	2,964	0.03%
2020/09/07	0	0.00	1	15.85	15.60	-1	2,894	-0.03%
2020/09/04	2	15.10	0	0.00	15.25	2	2,783	0.07%
2020/09/03	0	0.00	1	15.40	15.30	-1	2,786	-0.04%
2020/09/02	0	0.00	1	15.35	15.30	-1	2,782	-0.04%
2020/09/01	10	15.50	0	0.00	15.55	10	2,750	0.36%
2020/08/31	3	15.72	1	15.75	15.95	2	2,710	0.07%
2020/08/28	1	15.55	0	0.00	15.45	1	2,505	0.04%
2020/08/26	2	15.90	0	0.00	16.25	2	2,362	0.08%
2020/08/25	0	0.00	4	15.35	15.40	-4	2,189	-0.18%
2020/08/24	0	0.00	10	14.80	14.90	-10	2,136	-0.47%
2020/08/17	5	15.60	5	15.55	15.55	0	2,034	0.00%
2020/08/14	10	15.40	0	0.00	15.35	10	1,982	0.50%
2020/08/11	1	14.90	0	0.00	14.60	1	1,880	0.05%
2020/08/07	0	0.00	50	14.06	14.10	-50	1,798	-2.78%
2020/08/05	5	14.15	0	0.00	14.15	5	1,798	0.28%
2020/07/31	4	14.20	4	14.10	14.30	0	1,860	0.00%
2020/07/29	50	13.43	0.1	13.55	13.30	49.9	1,885	2.65%
2020/07/28	0	0.00	6	13.62	13.40	-6	1,879	-0.32%
2020/07/24	0	0.00	35	13.96	13.95	-35	1,936	-1.81%
2020/07/22	0	0.00	0	14.30	14.30	0	1,988	0.00%
2020/07/20	1	14.30	2.1	14.26	14.35	-1.1	2,033	-0.05%
2020/07/17	0	0.00	1	14.35	14.35	-1	2,079	-0.05%
2020/07/15	4	14.50	0	0.00	14.50	4	2,296	0.17%
2020/07/10	1	14.75	0	0.00	14.70	1	2,365	0.04%
2020/07/07	0	0.00	2	15.80	15.85	-2	2,317	-0.09%
2020/07/03	9	15.70	3	15.63	15.60	6	2,283	0.26%
2020/06/29	1	15.10	0	0.00	15.05	1	2,377	0.04%
2020/06/22	1	15.40	0	0.00	15.30	1	2,401	0.04%
2020/06/19	27	15.34	0	0.00	15.50	27	2,397	1.13%
2020/06/18	2	15.60	0	0.00	15.55	2	2,268	0.09%
2020/06/17	0	0.00	25	14.95	14.95	-25	2,169	-1.15%
2020/06/16	0	0.00	25	14.65	14.80	-25	2,167	-1.15%
2020/06/01	0	0.00	7	14.05	14.10	-7	2,317	-0.30%
2020/05/27	7	14.25	0	0.00	14.30	7	2,313	0.30%
2020/05/19	1	14.00	0	0.00	14.00	1	2,302	0.04%
2020/05/04	0	0.00	1	14.45	14.30	-1	2,269	-0.04%
2020/04/23	0	0.00	1	14.55	14.60	-1	2,284	-0.04%
2020/04/21	1	14.90	0	0.00	14.50	1	2,227	0.04%
2020/04/20	0	0.00	2	13.90	13.75	-2	2,026	-0.10%
2020/04/17	5	13.68	0	0.00	13.45	5	2,012	0.25%
2020/04/16	5	13.45	0	0.00	13.50	5	1,988	0.25%
2020/04/13	0	0.00	20	12.48	12.50	-20	1,923	-1.04%
2020/04/10	1	12.45	0	0.00	12.70	1	1,924	0.05%
2020/04/09	20	12.15	0	0.00	12.25	20	1,912	1.05%
2020/04/07	0	0.00	1	12.20	12.10	-1	1,880	-0.05%
2020/04/06	6	11.90	1	11.90	12.10	5	1,839	0.27%
2020/03/31	1	11.25	0	0.00	11.20	1	1,756	0.06%
2020/03/30	1	11.10	0	0.00	11.00	1	1,745	0.06%
2020/03/16	0.1	11.40	0	0.00	11.35	0.1	1,555	0.00%
2020/03/12	0	0.00	10	12.25	12.35	-10	1,521	-0.66%
2020/02/21	1	14.05	0	0.00	14.00	1	1,382	0.07%
2020/02/18	0	0.00	0.1	13.85	13.85	-0.1	1,396	-0.01%
2020/02/13	3	13.85	0	0.00	13.70	3	1,410	0.21%
2020/02/12	0	0.00	1	13.65	13.75	-1	1,385	-0.07%
2020/02/10	1	13.25	0	0.00	13.25	1	1,378	0.07%
2020/02/06	0	0.00	1	13.65	13.65	-1	1,365	-0.07%
2020/02/05	34	13.33	0	0.00	13.30	34	1,375	2.47%
2020/02/03	1	13.50	3	13.40	13.50	-2	1,325	-0.15%
2019/12/30	0	0.00	0.5	16.70	16.75	-0.5	1,389	-0.04%
2019/11/08	20	16.15	0	0.00	16.15	20	1,961	1.02%
2019/10/16	0	0.00	9	17.39	17.40	-9	2,331	-0.39%
2019/10/15	10	17.70	3	17.40	17.40	7	2,307	0.30%
2019/10/09	2	17.10	0	0.00	16.85	2	2,160	0.09%
2019/10/02	0	0.00	2	16.30	16.45	-2	2,104	-0.10%
2019/09/09	1	17.35	0	0.00	17.30	1	1,780	0.06%
2019/09/06	1	17.05	0	0.00	17.00	1	1,733	0.06%
2019/09/04	0	0.00	18	17.20	17.30	-18	1,639	-1.10%
2019/08/30	0	0.00	14	16.55	16.60	-14	1,483	-0.94%
2019/08/29	4	16.75	0	0.00	16.50	4	1,452	0.28%
2019/08/20	0	0.00	5	16.10	16.10	-5	1,306	-0.38%
2019/08/16	0	0.00	6.5	16.02	16.00	-6.5	1,282	-0.51%
2019/08/14	5	15.40	0	0.00	15.40	5	1,197	0.42%
2019/08/06	5	15.60	0	0.00	15.85	5	1,324	0.38%
2019/07/31	0	0.00	4	16.79	16.70	-4	1,269	-0.32%
2019/07/30	1	17.25	0	0.00	17.00	1	1,261	0.08%
2019/07/29	0	0.00	1	17.15	17.20	-1	1,254	-0.08%
2019/07/26	0	0.00	3	17.25	17.10	-3	1,265	-0.24%
2019/07/24	2	18.05	0	0.00	17.75	2	1,210	0.17%
2019/07/23	0	0.00	0.8	17.85	17.95	-0.8	1,123	-0.07%
2019/07/19	0	0.00	2	17.45	17.40	-2	1,048	-0.19%
2019/07/16	0	0.00	10	17.00	16.95	-10	1,011	-0.99%
2019/07/03	0	0.00	1	16.45	16.45	-1	1,138	-0.09%
2019/06/28	0	0.00	6	16.00	16.10	-6	1,125	-0.53%
2019/06/26	0	0.00	1	15.90	16.05	-1	1,130	-0.09%
2019/06/20	1	15.70	0	0.00	15.70	1	1,113	0.09%
2019/06/11	1	15.35	0	0.00	15.40	1	1,130	0.09%
2019/06/04	1	15.40	0	0.00	15.45	1	1,143	0.09%
2019/05/27	3	15.50	0	0.00	15.50	3	1,175	0.26%
2019/05/23	1	15.50	0	0.00	15.40	1	1,196	0.08%
2019/05/21	5	15.50	0	0.00	15.55	5	1,214	0.41%
2019/05/15	6	15.93	0	0.00	15.70	6	1,103	0.54%
2019/04/23	0.1	17.05	0	0.00	17.05	0.1	916	0.01%
2019/04/22	0	0.00	1	17.10	17.10	-1	913	-0.11%
2019/04/19	0	0.00	1	17.60	17.05	-1	896	-0.11%
2019/04/18	0	0.00	2	16.75	17.10	-2	835	-0.24%
2019/04/11	0	0.00	1	16.20	16.20	-1	747	-0.13%
2019/04/09	1	15.90	0	0.00	16.00	1	738	0.14%
2019/04/02	1	15.70	0	0.00	15.70	1	772	0.13%
2019/04/01	1	15.75	0	15.55	15.60	1	779	0.13%
2019/03/06	0	0.00	4	15.80	15.75	-4	1,058	-0.38%
2019/02/18	4	15.45	0	0.00	15.50	4	1,101	0.36%
2019/01/29	0	0.00	1	15.15	15.40	-1	1,109	-0.09%
2018/12/21	0	0.00	4	15.95	15.90	-4	2,710	-0.15%
2018/12/19	4	16.35	0	0.00	16.35	4	2,724	0.15%
2018/12/06	0	0.00	1	16.30	16.10	-1	2,715	-0.04%
2018/11/30	0	0.00	1	16.15	16.00	-1	2,737	-0.04%
2018/11/29	1	15.70	2	15.75	15.80	-1	2,737	-0.04%
2018/11/22	0	0.00	1	15.50	15.40	-1	2,705	-0.04%
2018/11/21	1	15.40	1	15.40	15.50	0	2,708	0.00%
2018/11/19	2	15.60	2	15.50	15.55	0	2,713	0.00%
2018/11/12	0	0.00	11	15.15	15.20	-11	2,733	-0.40%
2018/11/09	0	0.00	10	15.23	15.10	-10	2,785	-0.36%
2018/11/01	10	15.75	0	0.00	15.40	10	3,083	0.32%
2018/10/31	2	15.50	5	15.50	15.95	-3	3,169	-0.09%
2018/10/26	5	15.02	0	0.00	15.05	5	3,331	0.15%
2018/10/24	1	16.50	0	0.00	16.35	1	3,249	0.03%
2018/10/23	1	17.70	0	0.00	17.05	1	3,223	0.03%
2018/10/22	1	17.85	6	17.70	17.55	-5	3,218	-0.16%
2018/10/16	1	17.20	0	0.00	17.15	1	3,159	0.03%
2018/10/15	7	18.22	2	18.35	18.05	5	3,026	0.17%
2018/10/12	13	18.17	2	18.13	17.65	11	2,807	0.39%
2018/10/11	1	17.35	4	17.89	18.00	-3	2,612	-0.11%
2018/10/09	2	17.15	1	17.05	17.60	1	2,327	0.04%
2018/10/03	1	15.90	0	0.00	15.90	1	2,061	0.05%
2018/09/27	0	0.00	1	15.40	15.65	-1	2,036	-0.05%
2018/09/05	1	15.65	0	0.00	15.65	1	1,928	0.05%
2018/08/27	1	16.50	0	0.00	16.45	1	1,861	0.05%
2018/08/10	1	17.55	14	17.60	17.50	-13	1,526	-0.85%
2018/08/07	5	18.22	4	18.15	18.00	1	1,414	0.07%
2018/08/06	1	17.35	1	17.25	17.90	0	1,255	0.00%
2018/08/03	1	17.15	0	0.00	17.30	1	1,134	0.09%
2018/07/31	14	15.98	0	0.00	16.10	14	1,013	1.38%
2018/07/24	1	16.15	0	0.00	16.40	1	835	0.12%
2018/06/14	0	0.00	0.5	16.90	16.90	-0.5	865	-0.06%
2018/04/18	0	17.70	0	0.00	17.55	0	1,126	0.00%
2018/04/17	0	17.70	0	0.00	17.65	0	1,124	0.00%
2018/04/12	0	0.00	0.7	18.00	17.80	-0.7	1,129	-0.07%
2018/03/21	1	18.30	0	0.00	18.30	1	1,130	0.09%
2018/03/08	1	18.40	0	0.00	18.35	1	1,124	0.09%
2018/01/22	2	20.38	0	0.00	20.20	2	1,136	0.18%
2018/01/18	10	20.45	0	20.45	20.50	10	1,103	0.91%
2018/01/15	1	20.70	0	0.00	20.55	1	1,071	0.09%
2018/01/09	0	0.00	1	21.20	21.20	-1	1,037	-0.10%
2018/01/08	1	21.40	0	0.00	21.20	1	1,031	0.10%
2018/01/02	3	21.73	0	0.00	21.65	3	950	0.32%