新興 (2605)-群益金鼎-三民券商分點個股進出

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

新興

(2605)

可現股當沖

股價
28.60
漲跌
▲0.60
漲幅
+2.14%
成交量
8,659張
產業
上市航運類股
763人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新興 (2605)籌碼相關－群益金鼎-三民券商分點個股進出

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

群益金鼎-三民券商分點個股進出
群益金鼎-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	6	28.23	0	0.00	28.60	6	13,993	0.04%
2024/05/23	20	28.15	40	28.25	28.00	-20	14,075	-0.14%
2024/05/22	33	28.23	30.3	28.41	28.95	2.7	14,147	0.02%
2024/05/21	44	28.47	38	28.60	28.10	6	14,300	0.04%
2024/05/20	2	28.85	6	29.03	28.85	-4	14,832	-0.03%
2024/05/17	7	29.10	15	28.95	28.70	-8	14,935	-0.05%
2024/05/16	25	28.40	113.4	28.46	29.50	-88.4	14,772	-0.60%	大賣/
2024/05/15	69	28.63	41	28.67	28.45	28	14,505	0.19%
2024/05/14	55	29.38	43	29.31	29.40	12	14,149	0.08%
2024/05/13	37.2	28.60	114	28.49	28.20	-76.8	12,900	-0.60%	大賣/
2024/05/10	77	27.42	11	27.48	27.45	66	11,775	0.56%
2024/05/09	16	27.02	7	27.09	26.85	9	11,194	0.08%
2024/05/08	30	27.08	23	27.91	26.60	7	10,816	0.06%
2024/05/07	0	0.00	5.1	26.13	26.15	-5.1	9,512	-0.05%
2024/05/06	13	25.82	2	26.10	25.40	11	9,398	0.12%
2024/05/03	6	26.10	4.1	25.85	25.95	1.9	9,329	0.02%
2024/05/02	0	0.00	2	25.78	25.70	-2	9,303	-0.02%
2024/04/30	0	0.00	16	25.81	26.00	-16	9,313	-0.17%
2024/04/29	29.1	27.10	5	27.00	26.55	24.1	9,260	0.26%
2024/04/26	11	26.54	6.1	26.42	26.60	5	9,017	0.05%
2024/04/25	2	25.93	0	0.00	25.70	2	8,833	0.02%
2024/04/24	0	0.00	2	25.75	26.15	-2	8,851	-0.02%
2024/04/22	2	27.00	5.2	26.68	26.00	-3.2	8,812	-0.04%
2024/04/19	19.4	26.42	16.4	26.93	26.60	3	8,358	0.04%
2024/04/17	6	25.61	1	25.50	25.30	5	7,806	0.06%
2024/04/16	3	25.13	0	0.00	25.25	3	7,912	0.04%
2024/04/15	9	26.47	1	26.65	26.40	8	8,024	0.10%
2024/04/12	20	26.33	2.1	26.35	26.35	18	8,064	0.22%
2024/04/11	8.5	26.02	15.1	26.04	26.10	-6.6	8,264	-0.08%
2024/04/09	3	25.07	1	24.80	24.95	2	8,859	0.02%
2024/04/08	0	0.00	5	23.80	24.10	-5	8,969	-0.06%
2024/04/03	5	23.80	0	0.00	23.90	5	9,007	0.06%
2024/04/02	0	0.00	2	24.10	24.10	-2	9,065	-0.02%
2024/04/01	2	24.25	0	0.00	24.30	2	9,175	0.02%
2024/03/28	0.1	24.45	0	0.00	24.30	0.1	9,545	0.00%
2024/03/27	1.2	24.34	6	24.40	24.35	-4.8	9,689	-0.05%
2024/03/26	1	24.35	12	24.77	24.40	-11	9,921	-0.11%
2024/03/25	0	0.00	1	25.15	25.15	-1	10,016	-0.01%
2024/03/22	4	24.95	1	24.70	25.10	3	10,281	0.03%
2024/03/21	0.1	25.00	2	25.00	24.95	-1.9	10,763	-0.02%
2024/03/20	0	0.00	1	25.65	25.10	-1	10,917	-0.01%
2024/03/19	1	25.40	2	25.60	25.70	-1	11,173	-0.01%
2024/03/18	1	24.55	2	24.63	24.70	-1	11,585	-0.01%
2024/03/15	2	24.43	1	24.45	24.55	1	12,038	0.01%
2024/03/14	3	25.32	2	25.48	25.15	1	12,882	0.01%
2024/03/13	5	25.53	2	25.38	25.35	3	14,522	0.02%
2024/03/12	6	26.27	6	26.15	25.95	0	15,324	0.00%
2024/03/11	1	26.35	2	26.35	26.35	-1	17,041	-0.01%
2024/03/08	0	0.00	3	25.45	25.35	-3	19,216	-0.02%
2024/03/07	4	25.78	1	26.00	25.50	3	19,921	0.02%
2024/03/06	13	26.69	16	26.46	26.35	-3	20,398	-0.01%
2024/03/05	21.2	27.04	24	27.61	27.15	-2.8	20,507	-0.01%
2024/03/04	17	27.01	28	26.95	27.00	-11	20,436	-0.05%
2024/03/01	24	27.42	17	27.15	27.20	7	20,874	0.03%
2024/02/29	30	27.76	1	28.00	27.65	29	21,012	0.14%
2024/02/27	0.2	26.95	16	27.15	27.05	-15.8	20,683	-0.08%
2024/02/26	23	27.49	16	27.48	27.40	7	20,529	0.03%
2024/02/22	11.2	27.24	4.3	27.47	27.10	6.9	20,186	0.03%
2024/02/21	5	27.87	14.1	27.80	27.50	-9.1	19,912	-0.05%
2024/02/20	2	26.60	16.1	26.46	26.60	-14.1	19,353	-0.07%
2024/02/19	3	25.95	4.1	25.76	25.80	-1.1	19,125	-0.01%
2024/02/16	0	0.00	6	24.50	24.65	-6	18,996	-0.03%
2024/02/15	1	22.80	1.1	23.78	24.05	-0.1	18,938	0.00%
2024/02/05	0	0.00	14	22.64	22.65	-14	18,889	-0.07%
2024/02/02	2	22.85	1.1	22.90	22.85	0.9	18,942	0.00%
2024/01/31	1.2	23.08	5	22.85	22.90	-3.8	18,979	-0.02%
2024/01/29	0	0.00	0	23.50	23.70	0	18,970	0.00%
2024/01/25	1	23.40	0	0.00	23.40	1	18,982	0.01%
2024/01/24	0	0.00	1	23.90	23.85	-1	19,030	-0.01%
2024/01/18	1	23.75	0	0.00	23.60	1	19,136	0.01%
2024/01/17	5.3	23.50	2	23.45	23.40	3.3	19,114	0.02%
2024/01/16	0.1	23.80	0	0.00	23.80	0.1	19,150	0.00%
2024/01/15	0	0.00	6	24.63	24.50	-6	19,233	-0.03%
2024/01/12	3	24.50	276	24.71	24.45	-273	19,412	-1.41%	大賣/鉅額交易
2024/01/11	0.2	24.60	0	0.00	24.55	0.2	19,744	0.00%
2024/01/10	3.1	24.97	4	24.91	24.70	-0.9	19,772	0.00%
2024/01/09	4.2	25.74	1	25.60	25.80	3.2	19,675	0.02%
2024/01/08	8	26.84	4	26.86	26.95	4	19,526	0.02%
2024/01/05	10	27.11	16	27.14	27.60	-6	19,410	-0.03%
2024/01/04	30	27.04	44	27.01	27.30	-14	19,050	-0.07%
2024/01/03	2	25.90	5	26.03	26.20	-3	18,525	-0.02%
2024/01/02	16	25.60	6.2	26.09	25.60	9.8	18,647	0.05%
2023/12/29	2	25.43	2	25.40	25.35	0	18,537	0.00%
2023/12/28	6.1	25.31	6.5	25.32	25.20	-0.4	18,565	0.00%
2023/12/27	0.1	25.60	0	0.00	25.60	0.1	18,584	0.00%
2023/12/26	0	0.00	2	25.95	25.80	-2	18,640	-0.01%
2023/12/25	7.1	25.72	24	25.76	25.55	-16.9	18,655	-0.09%
2023/12/22	2	27.10	1	26.75	26.70	1	18,759	0.01%
2023/12/21	8	26.90	4	27.11	27.05	4	18,665	0.02%
2023/12/20	6	26.89	3	26.95	26.80	3	18,503	0.02%
2023/12/19	7	27.06	6	26.83	26.85	1	18,498	0.01%
2023/12/18	17	27.72	8	27.81	27.55	9	18,534	0.05%
2023/12/15	12	27.45	31	27.45	27.20	-19	18,789	-0.10%
2023/12/14	83	27.74	84	27.29	27.30	-1	18,972	-0.01%
2023/12/13	29.1	28.33	7	27.98	27.75	22.1	19,259	0.11%
2023/12/12	68	27.98	53	27.95	27.90	15	19,542	0.08%
2023/12/11	164	28.26	11	28.12	27.90	153	19,459	0.79%	大買/鉅額交易
2023/12/08	186	28.48	64.1	28.79	29.30	121.9	18,535	0.66%	大買/鉅額交易
2023/12/07	58	28.05	37	27.90	28.10	21	16,888	0.12%
2023/12/06	100	28.62	47	28.26	28.50	53	16,039	0.33%
2023/12/05	44	28.24	93	28.49	28.80	-49	14,345	-0.34%
2023/12/04	25	24.90	61	25.52	26.20	-36	12,101	-0.30%
2023/12/01	6	23.07	21.1	23.90	23.85	-15.1	11,401	-0.13%
2023/11/30	4	22.79	13	22.83	22.60	-9	10,862	-0.08%
2023/11/29	6	21.98	1	22.30	22.30	5	10,612	0.05%
2023/11/28	33	22.38	35.1	22.32	22.30	-2.1	10,412	-0.02%
2023/11/27	14	21.48	18	21.67	21.30	-4	9,810	-0.04%
2023/11/24	1	20.65	0	0.00	20.65	1	9,572	0.01%
2023/11/21	5	20.50	0	0.00	20.40	5	9,592	0.05%
2023/11/20	0	0.00	9	20.75	20.45	-9	9,698	-0.09%
2023/11/17	20	20.69	0	0.00	20.70	20	9,992	0.20%
2023/11/16	1	20.50	0	0.00	20.55	1	10,185	0.01%
2023/11/15	10.4	20.21	115	20.15	20.15	-104.6	10,589	-0.99%	大賣/鉅額交易
2023/11/14	3.1	20.39	0	0.00	20.15	3.1	10,833	0.03%
2023/11/13	1	20.10	0	0.00	20.15	1	10,833	0.01%
2023/11/10	0.3	20.42	3	20.20	20.25	-2.7	10,784	-0.03%
2023/11/09	1	20.70	0	0.00	20.55	1	10,716	0.01%
2023/11/08	2.4	21.33	0	0.00	21.25	2.4	10,699	0.02%
2023/11/07	6.1	21.45	0	0.00	21.40	6.1	10,703	0.06%
2023/11/06	7	21.71	3	21.97	21.70	4	10,692	0.04%
2023/11/03	1	21.85	0	0.00	21.70	1	10,676	0.01%
2023/11/02	5	21.30	7	21.55	21.55	-2	10,640	-0.02%
2023/11/01	3	21.22	0	0.00	21.25	3	10,607	0.03%
2023/10/31	34.1	22.13	31	21.60	21.60	3.1	10,527	0.03%
2023/10/30	31	22.01	31	22.25	22.30	0	10,489	0.00%
2023/10/27	15	22.02	6	22.21	22.20	9	10,461	0.09%
2023/10/26	3	22.17	1	22.25	22.25	2	10,411	0.02%
2023/10/25	0.1	22.90	1.5	23.01	22.90	-1.4	10,421	-0.01%
2023/10/24	11.3	22.34	7	22.84	22.95	4.3	10,430	0.04%
2023/10/23	22.2	22.99	30	22.87	22.70	-7.9	10,314	-0.08%
2023/10/20	20	23.72	14	23.87	23.90	6	10,141	0.06%
2023/10/19	26	24.06	28.1	24.12	24.45	-2.1	9,938	-0.02%
2023/10/18	11	22.75	1	23.00	22.75	10	9,503	0.11%
2023/10/17	17	22.77	0	0.00	22.60	17	9,367	0.18%
2023/10/16	44	23.53	2	23.38	23.10	42	9,312	0.45%
2023/10/13	1	23.90	1.1	24.05	23.75	-0.1	9,248	0.00%
2023/10/12	25.3	23.50	6	23.46	23.60	19.3	9,136	0.21%
2023/10/11	6	24.30	5	24.15	23.85	1	9,077	0.01%
2023/10/06	14	24.06	5.1	24.16	24.30	8.9	8,907	0.10%
2023/10/05	0	0.00	1	23.25	23.10	-1	8,616	-0.01%
2023/10/04	1	22.95	0	0.00	22.90	1	8,536	0.01%
2023/10/03	0	0.00	8.1	22.88	22.90	-8.1	8,479	-0.09%
2023/10/02	14.1	22.78	15	22.71	22.55	-1	8,403	-0.01%
2023/09/28	3	23.90	1	23.95	23.75	2	8,239	0.02%
2023/09/27	3	24.13	1	24.20	23.60	2	8,122	0.02%
2023/09/26	10	23.50	12	23.70	23.30	-2	7,747	-0.03%
2023/09/25	2	23.33	1.1	23.16	23.70	1	7,734	0.01%
2023/09/22	6.2	22.82	5	22.93	22.90	1.2	7,662	0.02%
2023/09/21	12	23.45	11	23.34	23.30	1	7,516	0.01%
2023/09/20	18	24.59	16	24.60	23.85	2	7,195	0.03%
2023/09/19	7	24.14	20.2	24.50	23.85	-13.2	6,443	-0.20%
2023/09/18	55	24.09	28	23.85	23.70	27	6,102	0.44%
2023/09/15	10.5	23.64	30	23.76	24.30	-19.5	5,512	-0.35%
2023/09/14	13	21.50	171.4	21.95	22.10	-158.4	4,726	-3.35%	大賣/鉅額交易
2023/09/13	10.3	20.60	8	20.75	20.75	2.3	4,352	0.05%
2023/09/08	6.1	21.01	1	20.85	20.85	5.1	4,365	0.12%
2023/09/06	35	21.01	16	21.12	20.95	19	4,247	0.45%
2023/09/05	2	20.60	27	20.66	20.60	-25	4,136	-0.60%
2023/09/01	21.1	19.80	0	0.00	19.80	21.1	4,114	0.51%
2023/08/31	6	19.89	1	19.90	19.95	5	4,124	0.12%
2023/08/28	0.1	19.50	1	19.70	19.50	-0.9	4,147	-0.02%
2023/08/25	5.3	20.03	7	19.99	19.80	-1.7	4,151	-0.04%
2023/08/24	0.2	20.30	35	20.69	20.10	-34.8	4,108	-0.85%
2023/08/23	172	21.41	38	21.13	21.25	134	4,004	3.35%	大買/鉅額交易
2023/08/22	33	20.94	12.1	20.61	21.15	20.9	3,712	0.56%
2023/08/21	31	20.25	19	20.28	19.85	12	3,431	0.35%
2023/08/18	9	20.40	29	20.61	20.95	-20	2,996	-0.67%
2023/08/17	1	18.50	0	0.00	19.05	1	2,698	0.04%
2023/08/14	1	18.20	0	0.00	18.15	1	2,692	0.04%
2023/08/09	4	18.81	3	18.80	18.80	1	2,630	0.04%
2023/08/08	0	0.00	1	19.00	18.95	-1	2,644	-0.04%
2023/08/01	0	0.00	1	19.05	19.20	-1	2,792	-0.04%
2023/07/31	4	18.85	2	18.85	18.80	2	2,774	0.07%
2023/07/28	11	19.41	5	19.37	19.30	6	2,744	0.22%
2023/07/26	0	18.60	0	0.00	18.40	0	2,637	0.00%
2023/07/25	4	18.35	0	0.00	18.35	4	2,664	0.15%
2023/07/24	3.1	18.43	1	18.30	18.35	2.1	2,678	0.08%
2023/07/21	1	18.85	2	19.00	18.85	-1	2,695	-0.04%
2023/07/20	0.1	19.10	1.2	19.03	19.10	-1.2	2,731	-0.04%
2023/07/19	4	18.90	1	18.90	18.75	3	2,738	0.11%
2023/07/18	2	18.75	0	0.00	18.80	2	2,758	0.07%
2023/07/17	1	19.15	0	0.00	19.20	1	2,754	0.04%
2023/07/13	5.2	18.90	92	18.80	18.70	-86.8	2,823	-3.07%
2023/07/12	2.1	19.06	72.8	19.05	19.05	-70.6	2,822	-2.50%
2023/07/10	2	19.58	10	19.66	19.55	-8	2,869	-0.28%
2023/07/07	10.4	20.00	12	19.81	19.80	-1.6	2,903	-0.06%
2023/07/05	5	20.53	2	20.45	20.35	3	2,950	0.10%
2023/07/04	3	20.67	0	0.00	20.60	3	3,031	0.10%
2023/07/03	7	20.76	1	21.00	20.80	6	3,184	0.19%
2023/06/29	11	20.10	0	0.00	20.05	11	3,146	0.35%
2023/06/28	3.1	20.62	2	20.70	20.55	1.1	3,170	0.03%
2023/06/27	3	21.20	2	21.00	20.75	1	3,263	0.03%
2023/06/26	90	21.59	30	21.25	21.25	60	3,363	1.78%
2023/06/19	1	21.40	0	0.00	21.20	1	3,763	0.03%
2023/06/16	2	21.60	0	0.00	21.60	2	3,810	0.05%
2023/06/15	10	21.85	10	21.50	21.50	0	3,854	0.00%
2023/06/14	20	21.55	20	21.75	21.60	0	3,950	0.00%
2023/06/13	1	21.25	0	0.00	21.20	1	4,126	0.02%
2023/06/09	20	21.55	30	21.63	21.60	-10	4,557	-0.22%
2023/06/08	95	21.89	11	22.05	21.75	84	4,624	1.82%
2023/06/07	1	21.50	4	21.30	21.35	-3	4,773	-0.06%
2023/06/06	2	21.03	0	0.00	21.20	2	4,833	0.04%
2023/06/05	25	20.87	0	0.00	20.85	25	5,025	0.50%
2023/06/01	1	20.35	0	0.00	20.45	1	5,466	0.02%
2023/05/31	0.4	20.91	6	21.15	20.80	-5.6	5,852	-0.10%
2023/05/30	0.1	21.05	0	0.00	21.05	0.1	6,669	0.00%
2023/05/29	0.2	21.50	0	0.00	21.45	0.2	7,857	0.00%
2023/05/26	1	21.60	0	0.00	21.40	1	8,511	0.01%
2023/05/18	0	0.00	2	22.35	22.30	-2	8,931	-0.02%
2023/05/16	0	0.00	0.1	22.00	22.15	-0.1	8,932	0.00%
2023/05/11	0	0.00	2	22.30	22.05	-2	8,900	-0.02%
2023/05/10	2	22.33	2	22.53	22.45	0	8,826	0.00%
2023/05/05	2	21.70	10	21.80	21.65	-8	8,720	-0.09%
2023/05/04	1	21.75	0	0.00	21.65	1	8,728	0.01%
2023/05/03	2	21.70	0	0.00	21.65	2	8,753	0.02%
2023/05/02	1	22.10	0	0.00	22.20	1	8,780	0.01%
2023/04/27	0	0.00	32	22.10	22.15	-32	8,731	-0.37%
2023/04/26	1	22.10	0	0.00	22.25	1	8,721	0.01%
2023/04/25	1	22.95	100	22.51	22.40	-99	8,694	-1.14%
2023/04/21	1.1	23.30	0	0.00	23.25	1.1	8,662	0.01%
2023/04/20	1.1	24.35	1	23.90	23.80	0.1	8,623	0.00%
2023/04/18	32	25.13	30	24.60	24.50	2	8,575	0.02%
2023/04/17	10	25.10	12	25.30	25.25	-2	8,545	-0.02%
2023/04/14	10	25.00	10	25.20	25.20	0	8,534	0.00%
2023/04/13	14	25.09	20	25.32	25.10	-6	8,531	-0.07%
2023/04/12	37	25.26	35	25.35	25.30	2	8,487	0.02%
2023/04/11	10	25.60	1	25.45	25.40	9	8,461	0.11%
2023/04/10	6	25.86	2	25.73	25.60	4	8,468	0.05%
2023/04/07	3	25.73	3.1	25.69	25.70	-0.1	8,480	0.00%
2023/04/06	93	25.50	4	25.53	25.50	89	8,432	1.06%
2023/03/31	1	24.80	1	24.80	24.75	0	8,349	0.00%
2023/03/30	1	24.30	0	0.00	24.45	1	8,645	0.01%
2023/03/28	1	24.80	1	25.10	24.35	0	8,788	0.00%
2023/03/27	0	0.00	2.1	24.81	24.90	-2.1	8,738	-0.02%
2023/03/24	16.1	23.95	5	23.81	24.00	11.1	8,728	0.13%
2023/03/23	3.1	23.88	1	23.75	23.75	2.1	8,719	0.02%
2023/03/22	25	25.76	17	25.47	24.85	8	8,581	0.09%
2023/03/21	2	24.60	1.2	24.54	24.75	0.8	8,388	0.01%
2023/03/20	2	24.58	1.1	24.75	24.45	1	8,336	0.01%
2023/03/17	8.3	24.96	8	24.69	24.65	0.3	8,284	0.00%
2023/03/16	2	25.75	2	25.30	25.10	0	8,185	0.00%
2023/03/15	9	25.84	7	26.40	25.90	2	7,998	0.03%
2023/03/14	1	25.10	0	0.00	25.00	1	7,709	0.01%
2023/03/13	2	24.50	2.2	24.57	24.60	-0.2	7,587	0.00%
2023/03/10	1	25.05	1	24.90	25.00	0	7,522	0.00%
2023/03/09	4	25.64	0	0.00	25.50	4	7,367	0.05%
2023/03/08	9	25.89	10	25.97	25.65	-1	7,310	-0.01%
2023/03/07	5	26.47	8.2	26.60	26.45	-3.2	7,152	-0.04%
2023/03/06	16.2	26.44	13	26.50	26.85	3.2	7,073	0.05%
2023/03/03	7	26.26	23.3	26.45	27.00	-16.3	6,800	-0.24%
2023/03/02	42.1	26.46	30	26.35	26.10	12.1	6,399	0.19%
2023/03/01	25	26.38	29.1	26.11	25.40	-4.1	5,622	-0.07%
2023/02/24	14.1	24.93	16.7	25.13	25.70	-2.6	4,432	-0.06%
2023/02/23	4	22.73	13	23.07	23.40	-9	3,756	-0.24%
2023/02/20	0	0.00	1	21.05	21.00	-1	3,461	-0.03%
2023/02/14	0	0.00	3	20.40	20.45	-3	3,519	-0.09%
2023/02/08	3	20.30	3	20.23	20.30	0	3,651	0.00%
2023/02/01	3	20.27	0	0.00	20.40	3	3,684	0.08%
2023/01/31	3	19.65	7	19.94	20.20	-4	3,663	-0.11%
2023/01/13	2	19.53	2	19.35	19.35	0	3,647	0.00%
2023/01/12	1	19.30	1	19.45	19.45	0	3,658	0.00%
2023/01/10	1	19.20	0	0.00	19.25	1	3,658	0.03%
2023/01/06	0	0.00	2	18.90	19.05	-2	3,705	-0.05%
2023/01/05	1.1	19.24	5	19.00	19.00	-3.9	3,739	-0.10%
2023/01/04	3	19.20	0	0.00	19.20	3	3,734	0.08%
2023/01/03	6	19.83	4	19.75	19.65	2	3,725	0.05%
2022/12/30	2.2	20.17	2	20.00	20.00	0.2	3,718	0.01%
2022/12/29	6	20.28	5	20.09	20.15	1	3,720	0.03%
2022/12/27	0	0.00	1	20.85	20.65	-1	3,757	-0.03%
2022/12/26	4	20.31	4	20.18	20.30	0	3,714	0.00%
2022/12/23	5	20.71	5	20.67	20.65	0	3,703	0.00%
2022/12/22	48	21.42	52.1	21.54	21.40	-4.1	3,650	-0.11%
2022/12/21	5	20.55	7	20.56	20.45	-2	3,385	-0.06%
2022/12/20	13	20.62	14	20.71	20.10	-1	3,388	-0.03%
2022/12/19	2	20.25	3	20.13	20.05	-1	3,370	-0.03%
2022/12/16	15	20.87	22	20.69	20.65	-7	3,428	-0.20%
2022/12/15	2	20.55	3.1	20.50	20.45	-1.1	3,384	-0.03%
2022/12/14	3.3	19.93	1	20.10	19.95	2.3	3,491	0.07%
2022/12/13	2	19.95	3	19.97	20.10	-1	3,492	-0.03%
2022/12/09	3	19.43	3	19.52	19.60	0	3,547	0.00%
2022/12/08	1	19.00	1	19.20	19.20	0	3,712	0.00%
2022/12/07	1	19.30	2	19.18	18.90	-1	3,746	-0.03%
2022/12/06	6	19.53	1	19.60	19.15	5	3,731	0.13%
2022/12/05	1	19.90	1	19.70	19.90	0	3,731	0.00%
2022/12/02	5	19.97	14	19.87	19.75	-9	3,727	-0.24%
2022/12/01	16	20.54	7	20.43	20.20	9	3,716	0.24%
2022/11/30	2	19.98	2	20.13	20.10	0	3,679	0.00%
2022/11/29	2	19.83	3	19.72	20.10	-1	3,683	-0.03%
2022/11/28	5	19.79	4	19.84	19.45	1	3,679	0.03%
2022/11/25	2	19.83	3	20.07	19.95	-1	3,683	-0.03%
2022/11/24	1	19.25	4	19.24	19.45	-3	3,637	-0.08%
2022/11/23	7	19.19	6	19.08	19.25	1	3,630	0.03%
2022/11/22	3	18.48	5	18.59	18.40	-2	3,625	-0.06%
2022/11/21	1	18.40	2	18.48	18.45	-1	3,661	-0.03%
2022/11/18	7	18.79	1	18.70	18.45	6	3,683	0.16%
2022/11/17	1	19.00	3	19.08	19.00	-2	3,692	-0.05%
2022/11/16	4	19.39	2	19.53	19.05	2	3,815	0.05%
2022/11/15	1	18.95	2	19.05	19.00	-1	3,824	-0.03%
2022/11/14	1	19.20	2	19.12	19.15	-1	4,233	-0.02%
2022/11/11	2	18.98	12	18.73	18.75	-10	4,545	-0.22%
2022/11/10	2	18.65	2	18.73	18.65	0	4,525	0.00%
2022/11/09	3	18.42	1	18.30	18.35	2	4,511	0.04%
2022/11/08	2	18.90	13	18.70	18.70	-11	4,494	-0.24%
2022/11/07	1	18.30	3	18.33	18.45	-2	4,462	-0.04%
2022/11/04	5	17.79	3	17.77	17.70	2	4,449	0.04%
2022/11/03	2.6	17.47	3	17.43	17.40	-0.4	4,412	-0.01%
2022/11/02	2	17.75	3	17.63	17.60	-1	4,418	-0.02%
2022/11/01	2.1	17.48	2	17.65	17.50	0.1	4,426	0.00%
2022/10/31	4	17.78	1	17.90	17.65	3	4,442	0.07%
2022/10/28	1	18.30	2	18.20	17.90	-1	4,494	-0.02%
2022/10/27	4	18.20	8	18.21	18.40	-4	4,523	-0.09%
2022/10/26	1	18.25	1	17.85	18.30	0	4,565	0.00%
2022/10/25	2	18.40	1	18.45	18.30	1	4,579	0.02%
2022/10/24	0	0.00	1	18.35	18.30	-1	4,594	-0.02%
2022/10/21	2	17.93	1	17.95	17.80	1	4,619	0.02%
2022/10/20	2	17.78	3	17.88	18.10	-1	4,660	-0.02%
2022/10/19	1	18.55	1	18.65	18.35	0	4,747	0.00%
2022/10/18	3	18.40	2	18.40	18.40	1	4,838	0.02%
2022/10/17	2	17.58	2	17.70	18.00	0	5,177	0.00%
2022/10/14	4	18.43	3	18.53	18.65	1	5,538	0.02%
2022/10/13	2	18.05	1	18.05	17.45	1	5,626	0.02%
2022/10/12	1	18.70	1	18.70	18.65	0	5,660	0.00%
2022/10/11	2	19.40	1	19.30	19.30	1	5,650	0.02%
2022/10/07	1.2	20.03	2	19.95	19.90	-0.8	5,645	-0.01%
2022/10/06	1	19.85	0	0.00	19.85	1	5,659	0.02%
2022/10/05	2	19.75	1	19.70	19.55	1	5,671	0.02%
2022/10/04	1	19.30	1	19.35	19.25	0	5,670	0.00%
2022/09/30	7	17.88	2	17.75	18.20	5	5,638	0.09%
2022/09/29	5.1	18.50	0	0.00	18.50	5.1	5,621	0.09%
2022/09/28	11.1	19.03	30	19.68	18.60	-18.9	5,604	-0.34%
2022/09/27	2.1	19.86	0	0.00	20.05	2.1	5,577	0.04%
2022/09/26	6.1	20.15	0	0.00	19.85	6.1	5,552	0.11%
2022/09/23	4	21.34	2	21.63	21.30	2	5,520	0.04%
2022/09/22	2	21.40	1	21.55	21.20	1	5,439	0.02%
2022/09/21	3	21.62	7	21.78	21.40	-4	5,394	-0.07%
2022/09/19	3	20.87	1	20.85	20.65	2	5,321	0.04%
2022/09/16	0	0.00	1	21.85	21.85	-1	5,335	-0.02%
2022/09/15	4	21.93	8	21.73	21.75	-4	5,368	-0.07%
2022/09/14	2	20.60	2	20.75	20.75	0	5,276	0.00%
2022/09/13	0	0.00	1	20.55	20.45	-1	5,284	-0.02%
2022/09/12	2	20.85	2	20.60	20.50	0	5,378	0.00%
2022/09/07	3	19.68	0	0.00	19.85	3	5,483	0.05%
2022/09/06	0	0.00	2	20.15	20.10	-2	5,500	-0.04%
2022/09/05	1	20.10	5	20.28	20.10	-4	5,528	-0.07%
2022/09/02	8	20.33	0	0.00	20.20	8	5,542	0.14%
2022/09/01	3.5	20.89	1	20.75	20.75	2.5	5,521	0.05%
2022/08/31	0	0.00	2	21.30	21.45	-2	5,517	-0.04%
2022/08/30	1	21.45	0	0.00	21.55	1	5,504	0.02%
2022/08/29	5	21.50	0	0.00	21.55	5	5,509	0.09%
2022/08/26	1	23.10	1	23.10	22.90	0	5,457	0.00%
2022/08/25	0.1	23.10	0	0.00	23.00	0.1	5,442	0.00%
2022/08/24	2.1	23.41	0	0.00	23.15	2.1	5,448	0.04%
2022/08/23	2	24.28	0	0.00	23.70	2	5,430	0.04%
2022/08/19	10	24.51	6	24.51	24.20	4	5,266	0.08%
2022/08/18	8	24.07	2	24.73	24.75	6	4,912	0.12%
2022/08/17	0	0.00	1	22.75	22.50	-1	4,621	-0.02%
2022/08/16	6	22.45	10	22.63	22.65	-4	4,660	-0.09%
2022/08/15	4	22.45	0	0.00	22.45	4	4,882	0.08%
2022/08/11	0	0.00	6	22.73	22.40	-6	5,046	-0.12%
2022/08/10	0	0.00	7	22.80	22.75	-7	5,053	-0.14%
2022/08/09	0	23.10	0	0.00	23.05	0	5,114	0.00%
2022/08/08	11	22.58	0.1	22.80	22.95	10.9	5,174	0.21%
2022/08/04	0	0.00	23	22.57	22.60	-23	5,434	-0.42%
2022/08/03	8	23.08	0.2	23.55	22.95	7.9	5,635	0.14%
2022/08/02	0	0.00	20	23.51	23.60	-20	5,814	-0.34%
2022/08/01	11	23.70	1	23.50	24.00	10	5,911	0.17%
2022/07/29	3	23.92	2	23.50	23.70	1	6,043	0.02%
2022/07/28	9	23.56	2	23.50	23.50	7	6,318	0.11%
2022/07/27	9	23.71	4	23.80	23.70	5	6,772	0.07%
2022/07/26	11.3	24.05	2	23.75	23.60	9.3	6,987	0.13%
2022/07/25	6	24.67	6	24.70	24.50	0	7,305	0.00%
2022/07/22	17	25.37	11.3	25.54	25.50	5.8	7,465	0.08%
2022/07/21	1	24.85	4	24.85	24.85	-3	7,566	-0.04%
2022/07/20	0	0.00	4	22.18	22.60	-4	7,556	-0.05%
2022/07/19	4	21.49	4	21.56	21.50	0	7,949	0.00%
2022/07/15	0	20.40	0	0.00	20.35	0	10,526	0.00%
2022/07/13	2	20.40	3	20.55	20.55	-1	11,638	-0.01%
2022/07/12	1	19.90	2	20.05	19.75	-1	11,648	-0.01%
2022/07/11	0	0.00	3	21.17	21.20	-3	11,721	-0.03%
2022/07/08	3	21.08	1	21.00	21.00	2	11,738	0.02%
2022/07/07	7.1	19.99	7	20.16	20.40	0.1	11,743	0.00%
2022/07/06	5	20.29	5	20.25	20.15	0	11,747	0.00%
2022/07/05	1.1	20.51	0	0.00	20.45	1.1	11,756	0.01%
2022/07/04	2	19.65	3	19.75	19.75	-1	11,744	-0.01%
2022/07/01	1	19.53	1	20.05	19.20	0	11,731	0.00%
2022/06/30	4	20.89	6	20.64	20.40	-2	11,679	-0.02%
2022/06/29	1	21.25	1	21.35	21.20	0	11,651	0.00%
2022/06/28	5	21.62	3	21.65	21.85	2	11,632	0.02%
2022/06/27	0	0.00	8.2	21.91	21.90	-8.2	11,618	-0.07%
2022/06/24	6	21.04	6	21.16	20.80	0	11,560	0.00%
2022/06/23	1	20.70	0	0.00	20.25	1	11,530	0.01%
2022/06/22	6.1	20.80	6	20.82	20.80	0.1	11,492	0.00%
2022/06/21	3	21.25	15	21.44	21.55	-12	11,420	-0.11%
2022/06/20	29	21.67	37	21.45	20.85	-8	11,394	-0.07%
2022/06/17	5.3	22.82	5	23.11	22.60	0.3	11,316	0.00%
2022/06/16	5	23.32	0	0.00	22.95	5	11,333	0.04%
2022/06/15	1	24.00	0	0.00	24.00	1	11,302	0.01%
2022/06/14	2	24.45	0	0.00	24.40	2	11,358	0.02%
2022/06/13	2	24.58	1	24.80	24.50	1	11,431	0.01%
2022/06/10	1	25.65	6	25.69	25.70	-5	11,566	-0.04%
2022/06/09	5	26.01	0	0.00	26.00	5	11,788	0.04%
2022/06/07	0.1	26.75	1	26.85	26.55	-1	12,938	-0.01%
2022/06/01	1	27.25	0	0.00	27.25	1	13,321	0.01%
2022/05/31	1	27.25	2	26.98	26.95	-1	13,419	-0.01%
2022/05/30	2.3	26.88	0	0.00	27.10	2.3	13,493	0.02%
2022/05/26	0	0.00	4	27.00	27.00	-4	13,610	-0.03%
2022/05/25	1.3	26.92	2	27.10	26.95	-0.8	13,824	-0.01%
2022/05/24	1	27.00	3	27.02	27.10	-2	13,941	-0.01%
2022/05/23	5	26.82	4	27.20	26.85	1	14,091	0.01%
2022/05/20	5	26.23	5	26.31	26.05	0	13,981	0.00%
2022/05/19	4.2	25.90	2	26.15	26.15	2.2	14,115	0.02%
2022/05/18	4	26.58	1	26.50	26.50	3	14,198	0.02%
2022/05/17	3	26.27	4	26.15	26.10	-1	14,197	-0.01%
2022/05/16	9	26.61	4	26.63	26.70	5	14,172	0.04%
2022/05/13	4	26.83	4	26.83	26.65	0	14,126	0.00%
2022/05/12	9	27.18	11	26.91	26.50	-2	14,044	-0.01%
2022/05/11	33.1	28.38	54	28.09	27.90	-20.9	13,901	-0.15%
2022/05/10	21	29.31	5	29.71	29.25	16	13,714	0.12%
2022/05/09	4.5	30.05	8	29.33	29.20	-3.5	13,542	-0.03%
2022/05/06	14	29.88	17	30.11	30.15	-3	13,483	-0.02%
2022/05/05	40	30.21	6	30.26	30.40	34	13,386	0.25%
2022/05/04	45	30.81	45	30.95	30.20	0	13,143	0.00%
2022/05/03	37	29.33	34	29.55	29.50	3	12,726	0.02%
2022/04/29	12	29.86	13.1	29.97	30.05	-1.1	12,531	-0.01%
2022/04/28	4	28.49	13	28.68	28.25	-9	12,190	-0.07%
2022/04/27	190	29.27	176	29.07	28.75	14	11,951	0.12%	大買/大賣/
2022/04/26	11.5	29.36	7	29.75	28.40	4.5	11,537	0.04%
2022/04/25	41.1	31.24	6	30.66	30.50	35.1	11,187	0.31%
2022/04/22	75	32.72	64.5	32.47	33.00	10.5	10,690	0.10%
2022/04/21	49	30.85	70	31.03	31.95	-21	9,153	-0.23%
2022/04/20	29	29.42	34	29.93	29.20	-5	8,103	-0.06%
2022/04/19	0	0.00	10	28.23	28.15	-10	7,118	-0.14%
2022/04/18	13	27.62	4	27.36	27.30	9	7,038	0.13%
2022/04/15	1	27.75	7	27.97	27.75	-6	7,025	-0.09%
2022/04/14	2	27.50	0	0.00	27.30	2	6,965	0.03%
2022/04/13	0	0.00	3	26.82	27.05	-3	6,963	-0.04%
2022/04/12	4	26.00	0	0.00	25.90	4	6,961	0.06%
2022/04/11	0	0.00	4	26.70	26.50	-4	6,973	-0.06%
2022/04/08	0	0.00	4	27.11	26.90	-4	6,999	-0.06%
2022/04/07	3	26.95	1	27.20	26.50	2	7,039	0.03%
2022/04/06	3	27.32	0	0.00	27.30	3	7,050	0.04%
2022/04/01	4.2	27.87	3	27.83	27.80	1.2	7,123	0.02%
2022/03/31	0	0.00	1	27.95	27.90	-1	7,189	-0.01%
2022/03/30	0	0.00	37	28.00	27.95	-37	7,259	-0.51%
2022/03/29	1	28.05	4	28.00	27.90	-3	7,322	-0.04%
2022/03/28	3.2	27.78	3	27.83	27.95	0.2	7,446	0.00%
2022/03/25	1	28.60	4	28.06	27.85	-3	7,742	-0.04%
2022/03/24	5	28.65	5	28.56	28.55	0	7,738	0.00%
2022/03/23	0	0.00	4	28.88	28.75	-4	7,841	-0.05%
2022/03/22	3	28.67	1	28.65	28.60	2	7,898	0.03%
2022/03/21	1	28.85	2	28.95	28.95	-1	8,006	-0.01%
2022/03/18	7	28.02	7	27.94	28.85	0	8,035	0.00%
2022/03/16	1.8	27.58	0	0.00	27.50	1.8	8,091	0.02%
2022/03/15	4	28.53	2	28.00	27.40	2	8,137	0.02%
2022/03/14	8.2	29.34	3	29.90	28.80	5.2	8,432	0.06%
2022/03/11	48	29.97	42.1	29.13	29.60	5.9	8,444	0.07%
2022/03/10	34	29.73	37	29.57	30.00	-3	8,269	-0.04%
2022/03/09	18	27.83	1	28.00	28.15	17	7,648	0.22%
2022/03/08	16.1	27.78	26	27.36	26.90	-9.9	7,804	-0.13%
2022/03/07	10	28.12	11	27.87	28.00	-1	7,813	-0.01%
2022/03/04	3	28.38	5	28.66	28.40	-2	7,872	-0.03%
2022/03/03	2	28.25	28	28.51	28.60	-26	7,866	-0.33%
2022/03/02	22	28.13	7	28.24	27.85	15	7,971	0.19%
2022/03/01	17	28.17	11	29.05	28.15	6	8,153	0.07%
2022/02/25	6	28.15	15	28.79	28.20	-9	8,264	-0.11%
2022/02/24	18	28.08	17	27.98	27.30	1	8,173	0.01%
2022/02/23	27	28.23	28	28.60	28.15	-1	8,174	-0.01%
2022/02/22	10	27.60	10	28.15	27.50	0	8,051	0.00%
2022/02/21	22	28.47	2	28.58	28.20	20	8,013	0.25%
2022/02/18	10	27.66	17	27.90	28.00	-7	7,872	-0.09%
2022/02/17	5.1	27.13	3	27.15	27.35	2.1	7,886	0.03%
2022/02/16	0	0.00	3	27.13	27.25	-3	7,942	-0.04%
2022/02/15	5	26.85	3	27.15	26.70	2	8,035	0.02%
2022/02/14	0	0.00	3	26.57	26.50	-3	8,213	-0.04%
2022/02/11	4	27.15	5	27.04	27.00	-1	8,362	-0.01%
2022/02/10	8	27.16	6	27.07	26.90	2	8,711	0.02%
2022/02/09	2	26.35	5	26.53	26.70	-3	8,825	-0.03%
2022/02/08	0	0.00	1	25.95	26.40	-1	8,857	-0.01%
2022/02/07	2	25.18	1	25.95	25.70	1	8,953	0.01%
2022/01/26	2	24.55	2	24.45	24.55	0	9,350	0.00%
2022/01/25	1	24.30	5	24.46	24.05	-4	9,484	-0.04%
2022/01/24	5	24.54	5	24.95	25.15	0	9,524	0.00%
2022/01/21	9	25.62	1	25.40	25.25	8	9,680	0.08%
2022/01/20	0	0.00	1	26.40	26.45	-1	9,740	-0.01%
2022/01/19	8	26.65	0	0.00	26.30	8	9,896	0.08%
2022/01/18	1	27.00	0	0.00	26.95	1	10,071	0.01%
2022/01/17	2	27.00	1	27.00	27.15	1	10,344	0.01%
2022/01/13	0	0.00	1	27.50	27.10	-1	10,729	-0.01%
2022/01/12	1.5	27.77	0	0.00	27.25	1.5	10,847	0.01%
2022/01/11	1	28.05	0	0.00	27.75	1	10,983	0.01%
2022/01/10	3.1	27.79	1	27.85	27.80	2.1	11,386	0.02%
2022/01/07	0	0.00	1	28.05	27.95	-1	11,551	-0.01%
2022/01/06	1	28.90	10	28.75	28.75	-9	11,917	-0.08%
2022/01/05	2	29.08	0	0.00	28.90	2	12,229	0.02%
2022/01/03	7.3	28.95	0	0.00	29.00	7.3	13,097	0.06%
2021/12/30	2	29.13	0	0.00	29.20	2	13,938	0.01%
2021/12/29	2	29.58	7	29.60	29.50	-5	14,225	-0.04%
2021/12/28	20	29.45	0	0.00	29.25	20	14,596	0.14%
2021/12/27	2	29.50	0	0.00	29.25	2	15,436	0.01%
2021/12/24	2	29.90	1	29.55	29.55	1	16,233	0.01%
2021/12/23	5	30.29	1	30.15	30.00	4	17,091	0.02%
2021/12/22	1	30.85	1	30.55	30.60	0	17,714	0.00%
2021/12/21	18	30.90	20.1	31.31	31.35	-2.1	17,683	-0.01%
2021/12/20	0	0.00	5	30.25	29.75	-5	17,477	-0.03%
2021/12/17	1	30.10	0	0.00	29.95	1	17,573	0.01%
2021/12/16	3	29.65	0	0.00	29.60	3	17,526	0.02%
2021/12/15	4.1	28.73	4	29.05	29.75	0.1	17,501	0.00%
2021/12/14	9	29.59	4	29.00	29.00	5	17,464	0.03%
2021/12/13	5	30.44	4.2	30.75	30.55	0.8	17,450	0.00%
2021/12/10	9.2	30.44	10.1	30.76	30.60	-0.9	17,505	0.00%
2021/12/09	15.1	31.10	24	31.26	31.10	-9	17,714	-0.05%
2021/12/08	12	32.08	13	31.36	31.20	-1	17,835	-0.01%
2021/12/07	1	30.20	20	30.74	30.95	-19	17,465	-0.11%
2021/12/06	12	29.81	33.3	29.99	30.05	-21.3	17,332	-0.12%
2021/12/03	10.3	29.24	8	28.86	28.80	2.3	17,262	0.01%
2021/12/02	23	29.26	28.3	29.64	29.40	-5.3	17,458	-0.03%
2021/12/01	6.1	28.60	4	28.58	28.65	2.1	17,372	0.01%
2021/11/30	4	28.11	42	28.63	29.00	-38	17,498	-0.22%
2021/11/29	11	27.76	7	27.32	27.15	4	17,572	0.02%
2021/11/26	6.2	28.88	0	27.90	27.40	6.1	17,809	0.03%
2021/11/25	8.5	29.21	1	28.85	28.85	7.5	17,935	0.04%
2021/11/24	1	28.70	8	29.39	30.05	-7	18,295	-0.04%
2021/11/23	13.1	28.52	40	28.85	28.70	-26.9	18,414	-0.15%
2021/11/22	10	28.03	13	28.08	28.00	-3	19,057	-0.02%
2021/11/19	6	28.53	2	27.65	27.70	4	20,488	0.02%
2021/11/18	11.1	28.58	13	28.79	28.55	-1.9	22,165	-0.01%
2021/11/17	12.1	28.44	8	28.37	28.35	4.1	22,237	0.02%
2021/11/16	5	28.80	9	29.50	29.50	-4	22,449	-0.02%
2021/11/15	6.2	28.56	5	28.80	28.55	1.2	22,949	0.01%
2021/11/12	6	29.43	0	0.00	29.20	6	23,397	0.03%
2021/11/11	7.6	29.60	9	29.79	29.30	-1.4	23,441	-0.01%
2021/11/10	13.1	30.05	12	29.91	29.60	1.1	23,428	0.00%
2021/11/09	55.2	29.91	44	30.12	30.00	11.2	23,447	0.05%
2021/11/08	24.2	29.39	5	29.34	29.70	19.2	23,286	0.08%
2021/11/05	1	28.44	6	28.14	28.40	-5	23,459	-0.02%
2021/11/04	19.1	28.79	8.1	28.98	28.35	11	23,601	0.05%
2021/11/03	31.3	28.92	17	28.80	28.60	14.3	23,613	0.06%
2021/11/02	8.2	28.36	17	28.58	28.15	-8.8	23,632	-0.04%
2021/11/01	5	28.20	1	28.20	27.80	4	23,536	0.02%
2021/10/29	16	27.51	30	27.88	27.70	-14	23,490	-0.06%
2021/10/28	16	27.80	17	27.93	27.40	-1	23,422	0.00%
2021/10/27	12	27.75	8	27.78	27.50	4	23,567	0.02%
2021/10/26	1	27.95	3	28.50	28.85	-2	24,010	-0.01%
2021/10/25	9.1	28.05	15	28.26	28.05	-5.9	24,425	-0.02%
2021/10/22	14.5	27.58	8	27.68	27.40	6.5	24,559	0.03%
2021/10/21	10	28.98	8	29.24	29.00	2	24,781	0.01%
2021/10/20	11	29.28	10	29.05	28.85	1	24,809	0.00%
2021/10/19	8	29.31	12	29.49	29.15	-4	25,173	-0.02%
2021/10/18	17.4	29.06	31	28.67	29.20	-13.6	25,495	-0.05%
2021/10/15	16	30.95	8	30.84	30.70	8	25,478	0.03%
2021/10/14	11	31.08	7	31.76	30.90	4	25,577	0.02%
2021/10/13	9.1	33.73	3	34.03	31.90	6.1	25,525	0.02%
2021/10/12	15.3	34.21	35	34.16	33.65	-19.7	26,659	-0.07%
2021/10/08	44.1	36.69	66	36.72	36.25	-21.9	27,292	-0.08%
2021/10/07	68	36.55	62.4	36.70	36.40	5.6	27,775	0.02%
2021/10/06	11.3	34.96	9	34.78	34.00	2.3	27,723	0.01%
2021/10/05	26.1	35.52	40	35.44	35.95	-13.9	28,502	-0.05%
2021/10/04	95.1	36.12	62	36.13	36.50	33.1	28,379	0.12%
2021/10/01	50.2	38.02	25.3	36.99	35.90	24.9	27,858	0.09%
2021/09/30	72	37.78	86.8	37.81	39.85	-14.8	27,282	-0.05%
2021/09/29	28	36.86	30	37.04	36.25	-2	26,780	-0.01%
2021/09/28	3.1	35.45	3	35.37	35.50	0.1	26,681	0.00%
2021/09/27	6	37.00	2	37.63	36.50	4	26,967	0.01%
2021/09/24	5	37.00	4.1	36.81	37.05	0.9	27,389	0.00%
2021/09/23	11.1	36.49	3	36.32	36.00	8.1	27,895	0.03%
2021/09/22	3	35.58	0	0.00	35.45	3	28,899	0.01%
2021/09/17	7	36.41	3	36.33	36.40	4	29,389	0.01%
2021/09/16	2.1	36.46	0	0.00	36.10	2.1	29,676	0.01%
2021/09/15	1	37.00	6	37.18	37.05	-5	31,292	-0.02%
2021/09/14	37	37.40	10	38.18	37.00	27	33,519	0.08%
2021/09/13	22	37.43	19	37.59	37.20	3	34,893	0.01%
2021/09/10	6.3	35.81	15	35.53	35.85	-8.7	35,042	-0.02%
2021/09/09	23	35.40	4	35.48	35.30	19	35,802	0.05%
2021/09/08	35.2	36.10	32.1	36.33	36.20	3.2	36,746	0.01%
2021/09/07	19.6	37.34	31.2	37.22	36.35	-11.6	37,562	-0.03%
2021/09/06	8	36.44	64	36.22	35.80	-56	38,023	-0.15%
2021/09/03	13.3	37.86	4	37.75	37.70	9.3	38,313	0.02%
2021/09/02	8	38.90	10	39.05	38.90	-2	38,214	-0.01%
2021/09/01	19	39.01	18	39.83	38.50	1	38,146	0.00%
2021/08/31	13.1	41.13	2	41.08	40.40	11.1	38,165	0.03%
2021/08/30	56.1	42.31	107.1	42.22	41.60	-51	38,191	-0.13%	大賣/
2021/08/27	27.2	41.56	6	41.17	41.00	21.2	37,861	0.06%
2021/08/26	65	43.34	51	43.31	42.75	14	37,985	0.04%
2021/08/25	153	42.28	107	42.30	43.10	46	38,102	0.12%	大買/大賣/
2021/08/24	62	41.66	87.1	42.22	43.25	-25.1	36,942	-0.07%
2021/08/23	1	38.10	6.1	39.35	39.35	-5.1	35,626	-0.01%
2021/08/20	22.1	35.62	23	35.62	35.80	-0.9	35,917	0.00%
2021/08/19	96	35.94	90	36.19	34.50	6	36,090	0.02%
2021/08/18	58	34.92	43	34.75	35.70	15	35,873	0.04%
2021/08/17	31.1	34.46	43.1	34.51	33.10	-12	36,218	-0.03%
2021/08/16	12	34.73	11	34.46	33.95	1	37,250	0.00%
2021/08/13	10	36.42	1	35.40	34.90	9	37,687	0.02%
2021/08/12	0.1	35.40	0	0.00	35.95	0.1	37,874	0.00%
2021/08/11	11.4	35.31	8	35.78	35.40	3.4	38,208	0.01%
2021/08/10	11	37.89	3	38.32	37.10	8	38,133	0.02%
2021/08/09	21.1	38.59	7.1	38.94	38.20	13.9	38,463	0.04%
2021/08/06	9	38.90	22.5	38.72	38.25	-13.5	38,865	-0.03%
2021/08/05	3	37.78	8	37.65	37.55	-5	38,783	-0.01%
2021/08/04	7.1	38.65	7	38.74	38.50	0.1	39,050	0.00%
2021/08/03	9	38.93	8	38.33	38.25	1	40,143	0.00%
2021/08/02	34.1	39.24	34	39.31	38.90	0.1	40,483	0.00%
2021/07/30	35	40.72	46	40.12	38.40	-11	40,492	-0.03%
2021/07/29	33.1	39.57	38	39.86	41.90	-4.9	40,012	-0.01%
2021/07/28	37.1	37.93	33	38.14	38.20	4.1	39,583	0.01%
2021/07/27	69.1	38.91	50	39.14	37.65	19.1	39,417	0.05%
2021/07/26	35.1	39.60	44	39.44	38.60	-8.9	39,346	-0.02%
2021/07/23	13	40.67	9	41.07	40.30	4	39,342	0.01%
2021/07/22	54	38.80	61	39.25	39.90	-7	39,101	-0.02%
2021/07/21	50	39.68	44	39.99	38.75	6	38,911	0.02%
2021/07/20	24	42.45	33	41.40	41.35	-9	38,951	-0.02%
2021/07/19	63	44.46	51	44.57	43.75	12	40,114	0.03%
2021/07/16	124	47.10	87	48.01	44.85	37	41,146	0.09%	大買/
2021/07/15	59	44.50	79.6	45.07	46.40	-20.6	41,185	-0.05%
2021/07/14	66.2	43.22	69.2	42.25	42.20	-3.1	42,389	-0.01%
2021/07/13	73	44.20	87	43.38	43.00	-14	42,183	-0.03%
2021/07/12	172	48.69	116	48.85	46.40	56	42,060	0.13%	大買/大賣/
2021/07/09	47.1	49.34	41.1	49.39	49.00	6	41,030	0.01%
2021/07/08	39	48.24	44.5	48.64	50.90	-5.5	41,077	-0.01%
2021/07/07	25	48.50	17	47.75	46.35	8	40,963	0.02%
2021/07/06	27.1	48.45	27.5	47.08	47.70	-0.4	40,853	0.00%
2021/07/05	23.4	49.15	41	49.12	49.00	-17.6	40,576	-0.04%
2021/07/02	39	55.09	13	54.55	54.00	26	40,090	0.06%
2021/07/01	45	56.28	49	55.92	56.50	-4	39,808	-0.01%
2021/06/30	57	52.61	37.2	51.84	53.90	19.9	39,398	0.05%
2021/06/29	138	51.89	70.1	52.61	51.90	67.9	38,902	0.17%	大買/
2021/06/28	61	48.30	33.5	49.48	49.90	27.5	38,022	0.07%
2021/06/25	56	45.40	11.5	45.40	45.40	44.5	37,521	0.12%
2021/06/24	54	39.25	150.1	40.20	41.30	-96.1	37,242	-0.26%	大賣/
2021/06/23	182.1	37.65	174	37.68	37.55	8.1	35,612	0.02%	大買/大賣/
2021/06/22	118	38.94	210.1	39.63	39.90	-92.1	33,373	-0.28%	大買/大賣/
2021/06/21	36	36.28	26.1	36.30	36.30	10	31,830	0.03%
2021/06/18	7	31.57	26	32.30	33.00	-19	31,713	-0.06%
2021/06/17	49	29.28	102.1	29.59	30.00	-53.1	31,502	-0.17%	大賣/
2021/06/16	85.3	29.34	40.5	28.21	28.50	44.8	30,980	0.14%
2021/06/15	88.3	28.61	75	28.98	29.45	13.3	30,498	0.04%
2021/06/11	33	27.59	30	27.78	27.25	3	29,919	0.01%
2021/06/09	7	26.04	0	0.00	26.20	7	31,097	0.02%
2021/06/08	8	27.49	88	27.79	26.80	-80	30,947	-0.26%
2021/06/07	9	26.58	20	26.56	26.20	-11	30,768	-0.04%
2021/06/04	36	28.16	10	28.20	27.20	26	30,468	0.09%
2021/06/03	120	28.69	46.1	28.80	28.75	73.9	30,316	0.24%	大買/
2021/06/02	108.5	28.72	95	28.90	28.75	13.5	30,021	0.04%	大買/
2021/06/01	29	26.23	72	26.25	27.60	-43	29,193	-0.15%
2021/05/31	122	26.61	44	27.08	26.20	78	28,839	0.27%	大買/
2021/05/28	36	26.32	93	26.28	26.50	-57	28,437	-0.20%
2021/05/27	101	26.16	58	26.46	25.70	43	28,111	0.15%	大買/
2021/05/26	77	26.26	37	26.27	26.05	40	27,653	0.14%
2021/05/25	36	26.32	92	27.03	26.20	-56	27,292	-0.21%
2021/05/24	59	26.53	51	26.75	26.75	8	26,502	0.03%
2021/05/21	92	24.90	101	24.85	25.10	-9	25,387	-0.04%	大賣/
2021/05/20	1	23.60	2	24.83	23.45	-1	24,952	0.00%
2021/05/19	39	24.95	6	24.12	24.65	33	25,004	0.13%
2021/05/18	66	22.37	6	23.26	23.55	60	24,640	0.24%
2021/05/17	5	21.84	13	21.68	21.45	-8	24,438	-0.03%
2021/05/14	14	23.52	83	24.30	23.30	-69	23,925	-0.29%
2021/05/13	39	25.88	94	25.99	25.85	-55	23,349	-0.24%
2021/05/12	62	29.97	6	29.28	28.70	56	22,988	0.24%
2021/05/11	71	33.48	40	34.35	31.85	31	22,719	0.14%
2021/05/10	2	32.98	23	33.98	35.00	-21	21,623	-0.10%
2021/05/07	1	31.20	29	30.38	33.10	-28	21,216	-0.13%
2021/05/06	34	30.14	22	31.35	30.10	12	20,974	0.06%
2021/05/05	8	31.00	6	29.93	30.05	2	20,872	0.01%
2021/05/04	21	32.17	0	0.00	29.95	21	20,732	0.10%
2021/05/03	35	34.36	20	33.84	33.25	15	20,590	0.07%
2021/04/29	20	32.06	8.1	32.01	32.50	11.9	20,313	0.06%
2021/04/28	13	31.81	26	32.21	31.85	-13	20,265	-0.06%
2021/04/27	46	33.51	54	33.14	33.20	-8	20,165	-0.04%
2021/04/26	44	32.87	63.3	33.49	33.50	-19.3	19,984	-0.10%
2021/04/23	72.3	31.81	90	31.72	31.20	-17.7	19,692	-0.09%
2021/04/22	55	33.50	105	32.63	33.00	-50	18,534	-0.27%	大賣/
2021/04/21	109	30.60	104.4	31.01	31.25	4.6	17,455	0.03%	大買/大賣/
2021/04/20	138	28.21	166.1	28.27	28.45	-28.1	16,089	-0.17%	大買/大賣/
2021/04/19	98	25.12	122.1	25.52	25.90	-24.1	14,151	-0.17%	大賣/
2021/04/16	27	23.09	31	23.09	23.55	-4	13,651	-0.03%
2021/04/15	3	22.00	1	21.90	21.95	2	13,176	0.02%
2021/04/14	99	21.87	45	21.66	21.75	54	13,512	0.40%
2021/04/13	12	22.19	12	22.13	21.65	0	13,634	0.00%
2021/04/12	0	0.00	2	21.70	21.50	-2	13,664	-0.01%
2021/04/09	3	21.63	11	21.34	21.20	-8	14,108	-0.06%
2021/04/08	0	0.00	3	21.90	21.85	-3	14,351	-0.02%
2021/04/07	1	21.75	3	21.83	21.85	-2	14,772	-0.01%
2021/04/06	13	21.82	7	21.94	21.90	6	16,249	0.04%
2021/04/01	10	21.70	1	21.75	21.75	9	17,038	0.05%
2021/03/31	12	21.66	1	21.45	21.90	11	17,566	0.06%
2021/03/30	13	21.17	10	21.15	21.15	3	17,631	0.02%
2021/03/29	22	21.45	6	21.42	21.50	16	18,039	0.09%
2021/03/26	6	21.07	4	20.88	21.30	2	19,605	0.01%
2021/03/25	33	20.99	12	21.00	20.65	21	20,652	0.10%
2021/03/24	17	21.27	1	21.50	21.25	16	21,196	0.08%
2021/03/23	32	21.89	12	21.93	21.80	20	21,080	0.09%
2021/03/22	27	23.19	25.1	23.17	23.00	2	20,831	0.01%
2021/03/19	18	22.89	16	22.90	22.50	2	20,375	0.01%
2021/03/18	25	22.48	24	22.65	22.55	1	20,022	0.00%
2021/03/17	13	21.88	4	21.85	21.85	9	19,727	0.05%
2021/03/16	85.1	22.56	39	22.40	22.60	46.1	19,870	0.23%
2021/03/15	2	21.25	28	21.84	22.00	-26	19,908	-0.13%
2021/03/12	0	0.00	0.2	19.95	20.00	-0.2	19,489	0.00%
2021/03/11	4	20.35	2	20.10	19.95	2	19,577	0.01%
2021/03/10	0	0.00	1	19.85	19.95	-1	19,392	-0.01%
2021/03/09	0	0.00	36	19.89	19.95	-36	19,393	-0.19%
2021/03/08	45	19.97	61	20.06	19.55	-16	19,297	-0.08%
2021/03/05	61	19.59	20	19.70	19.65	41	19,139	0.21%
2021/03/03	20	19.85	161	19.62	20.00	-141	19,161	-0.74%	大賣/鉅額交易
2021/03/02	48	19.97	79	20.37	19.55	-31	19,315	-0.16%
2021/02/26	13	19.85	12	19.91	20.00	1	19,310	0.00%
2021/02/24	27	19.83	4	19.60	19.50	23	19,241	0.12%
2021/02/23	12	20.36	1.2	20.05	20.05	10.8	19,172	0.06%
2021/02/22	56	20.21	6	20.29	20.25	50	19,128	0.26%
2021/02/19	14	19.81	4	19.76	20.00	10	18,983	0.05%
2021/02/18	1	18.60	11	18.76	19.80	-10	18,564	-0.05%
2021/02/17	10	17.45	10	17.55	18.00	0	18,364	0.00%
2021/02/05	1.5	17.40	0	0.00	17.35	1.5	18,366	0.01%
2021/02/03	0	17.80	0	0.00	17.65	0	18,522	0.00%
2021/02/02	46	17.81	36	17.60	17.90	10	18,517	0.05%
2021/02/01	0	0.00	3	17.55	17.60	-3	18,467	-0.02%
2021/01/29	31	18.04	25	18.80	17.60	6	18,405	0.03%
2021/01/28	1	18.50	81	18.40	18.55	-80	18,313	-0.44%
2021/01/27	70	18.62	2	18.65	18.60	68	18,255	0.37%
2021/01/26	0	0.00	3	18.73	18.75	-3	18,212	-0.02%
2021/01/25	8	19.10	0	19.20	19.00	8	18,154	0.04%
2021/01/21	36	18.68	35	18.65	18.25	1	17,920	0.01%
2021/01/20	9	18.36	2	18.58	18.05	7	17,762	0.04%
2021/01/19	28	19.09	127	19.33	19.30	-99	17,600	-0.56%	大賣/
2021/01/18	5	18.80	20	18.87	19.55	-15	17,527	-0.09%
2021/01/15	22	20.11	4	19.98	19.80	18	17,371	0.10%
2021/01/14	1.1	21.33	106.1	20.92	20.95	-105	17,105	-0.61%	大賣/鉅額交易
2021/01/13	0	0.00	37	20.66	20.60	-37	16,799	-0.22%
2021/01/12	9	20.89	36	20.83	20.60	-27	16,661	-0.16%
2021/01/11	50	21.76	58	21.66	21.75	-8	16,399	-0.05%
2021/01/08	20	20.72	35	20.58	20.60	-15	16,071	-0.09%
2021/01/07	16	20.25	40	20.56	20.65	-24	15,843	-0.15%
2021/01/06	37	21.47	33	21.63	21.10	4	15,420	0.03%
2021/01/05	67	22.51	7	22.92	22.85	60	14,979	0.40%
2021/01/04	57	23.29	37	23.27	23.35	20	14,715	0.14%
2020/12/31	17	22.79	5	22.45	22.70	12	14,154	0.08%
2020/12/30	18	22.49	26	22.54	22.50	-8	13,819	-0.06%
2020/12/29	196	23.64	115	23.40	23.40	81	13,373	0.61%	大買/大賣/
2020/12/28	66	22.47	128	22.75	22.95	-62	11,946	-0.52%	大賣/
2020/12/25	37	20.71	72	20.98	20.90	-35	11,038	-0.32%
2020/12/24	21	20.05	3	19.78	19.80	18	10,507	0.17%
2020/12/23	54	19.55	5	19.43	20.00	49	10,363	0.47%
2020/12/22	213	20.59	115	20.46	19.80	98	9,933	0.99%	大買/大賣/
2020/12/21	80	19.98	69.1	19.84	20.45	10.9	8,294	0.13%
2020/12/18	81	18.44	22	18.05	18.60	59	7,201	0.82%
2020/12/16	1	17.45	5	17.37	17.50	-4	6,504	-0.06%
2020/12/15	6	17.23	1	17.20	17.35	5	6,431	0.08%
2020/12/14	14	17.44	1	17.30	17.55	13	6,229	0.21%
2020/12/11	44	16.78	1	16.65	16.75	43	6,034	0.71%
2020/12/10	34	17.33	0	0.00	17.35	34	5,814	0.58%
2020/12/09	123	18.46	29	18.54	18.60	94	5,442	1.73%	大買/
2020/12/08	25	17.32	34.6	17.71	17.85	-9.6	4,384	-0.22%
2020/12/07	0	0.00	1	16.15	16.25	-1	4,114	-0.02%
2020/12/04	3	15.80	0	0.00	15.70	3	3,990	0.08%
2020/12/02	3.1	15.66	4.1	15.68	15.70	-1	4,129	-0.02%
2020/12/01	0	0.00	7	15.64	15.75	-7	4,134	-0.17%
2020/11/27	1	15.85	0	0.00	15.75	1	4,077	0.02%
2020/11/26	8	15.68	1	15.80	16.00	7	4,002	0.17%
2020/11/25	11	15.30	0	0.00	15.25	11	3,984	0.28%
2020/11/24	2	15.25	1	15.20	15.20	1	3,900	0.03%
2020/11/23	0	0.00	28.1	15.20	15.15	-28.1	3,966	-0.71%
2020/11/20	27	15.00	0	0.00	15.10	27	4,084	0.66%
2020/11/19	0	0.00	27	15.20	15.15	-27	4,097	-0.66%
2020/11/18	42	15.10	0	0.00	15.10	42	4,045	1.04%
2020/11/17	1	14.75	7	14.73	14.90	-6	3,994	-0.15%
2020/11/13	3.1	15.04	1	15.20	14.85	2.1	4,027	0.05%
2020/11/12	3	14.90	0	0.00	15.25	3	3,957	0.08%
2020/11/11	6	14.69	40	14.66	14.80	-34	3,838	-0.89%
2020/11/10	32	14.51	1	14.65	14.65	31	3,869	0.80%
2020/11/09	1	14.45	2	14.53	14.40	-1	3,846	-0.03%
2020/11/06	1	14.25	0	0.00	14.25	1	3,795	0.03%
2020/11/02	5	14.20	0	0.00	14.15	5	3,916	0.13%
2020/10/30	3	14.25	3	14.20	14.25	0	3,916	0.00%
2020/10/29	3	14.30	0	0.00	14.40	3	3,889	0.08%
2020/10/28	11	14.65	20	14.58	14.50	-9	3,892	-0.23%
2020/10/27	2	14.70	0	0.00	14.70	2	3,873	0.05%
2020/10/26	11	14.86	0	0.00	14.90	11	3,868	0.28%
2020/10/23	13.1	14.71	0	0.00	14.70	13.1	3,832	0.34%
2020/10/21	2	14.35	0	0.00	14.45	2	3,781	0.05%
2020/10/15	1	14.40	0	0.00	14.50	1	3,723	0.03%
2020/10/14	1	14.60	0	0.00	14.60	1	3,707	0.03%
2020/10/13	2	14.80	2	14.85	14.85	0	3,684	0.00%
2020/10/12	2	14.90	0	0.00	14.60	2	3,660	0.05%
2020/10/08	1	15.20	50	15.01	15.15	-49	3,595	-1.36%
2020/10/06	2	15.65	3	15.65	15.65	-1	3,463	-0.03%
2020/10/05	0.1	15.95	2	15.70	15.95	-1.9	3,387	-0.06%
2020/09/30	0	0.00	71	15.16	15.20	-71	3,244	-2.19%
2020/09/29	100	15.30	0	0.00	15.25	100	3,255	3.07%
2020/09/28	0	0.00	5	15.20	15.15	-5	3,157	-0.16%
2020/09/25	4	14.10	0	0.00	14.15	4	3,044	0.13%
2020/09/24	13	14.15	10	14.00	14.00	3	3,030	0.10%
2020/09/23	2	14.40	0	0.00	14.40	2	3,009	0.07%
2020/09/22	0.1	14.90	0	0.00	14.60	0.1	2,976	0.00%
2020/09/21	0	0.00	10	14.60	14.55	-10	2,958	-0.34%
2020/09/18	0	0.00	1	14.75	14.75	-1	2,957	-0.03%
2020/09/17	1	14.85	0	0.00	14.80	1	2,945	0.03%
2020/09/16	0.1	15.25	0	0.00	14.95	0.1	2,952	0.00%
2020/09/15	4	14.90	0	0.00	14.95	4	2,959	0.14%
2020/09/14	5	14.80	0	0.00	14.95	5	3,089	0.16%
2020/09/11	28	14.67	0	0.00	14.55	28	3,156	0.89%
2020/09/10	5	15.08	0	0.00	14.95	5	3,094	0.16%
2020/09/08	3	15.40	0	0.00	15.30	3	2,964	0.10%
2020/09/07	10	15.40	0	15.60	15.60	10	2,894	0.35%
2020/09/04	0	0.00	9	15.11	15.25	-9	2,783	-0.32%
2020/09/03	5	15.35	0	0.00	15.30	5	2,786	0.18%
2020/09/01	0	0.00	5	15.55	15.55	-5	2,750	-0.18%
2020/08/31	5	15.86	3	15.84	15.95	2	2,710	0.07%
2020/08/28	0	0.00	10	15.45	15.45	-10	2,505	-0.40%
2020/08/27	10	15.72	0	0.00	15.55	10	2,475	0.40%
2020/08/26	5	16.14	3	16.08	16.25	2	2,362	0.08%
2020/08/25	16	15.28	0	0.00	15.40	16	2,189	0.73%
2020/08/21	0	0.00	1	14.70	14.85	-1	2,140	-0.05%
2020/08/20	1	14.70	1	14.60	14.60	0	2,134	0.00%
2020/08/19	0	0.00	1	15.30	15.25	-1	2,088	-0.05%
2020/08/17	0	0.00	9	15.41	15.55	-9	2,034	-0.44%
2020/08/14	3	15.30	0	0.00	15.35	3	1,982	0.15%
2020/08/11	10	15.10	10	14.75	14.60	0	1,880	0.00%
2020/08/10	6	14.53	12	14.47	14.70	-6	1,828	-0.33%
2020/08/07	0	0.00	6	14.05	14.10	-6	1,798	-0.33%
2020/08/06	0	0.00	3	14.30	14.10	-3	1,791	-0.17%
2020/08/05	5	14.25	0	14.25	14.15	5	1,798	0.28%
2020/07/31	1	14.20	5	14.15	14.30	-4	1,860	-0.21%
2020/07/30	2	13.58	0	0.00	13.80	2	1,869	0.11%
2020/07/29	6	13.40	1	13.40	13.30	5	1,885	0.27%
2020/07/28	1	13.60	0	0.00	13.40	1	1,879	0.05%
2020/07/27	11	13.67	0	0.00	13.70	11	1,901	0.58%
2020/07/24	0	0.00	4	14.15	13.95	-4	1,936	-0.21%
2020/07/22	1	14.50	0	0.00	14.30	1	1,988	0.05%
2020/07/21	1	14.35	0	0.00	14.45	1	1,990	0.05%
2020/07/20	8	14.31	0	0.00	14.35	8	2,033	0.39%
2020/07/17	2	14.50	0	0.00	14.35	2	2,079	0.10%
2020/07/15	1	14.50	0	0.00	14.50	1	2,296	0.04%
2020/07/13	2	14.70	0	0.00	14.80	2	2,321	0.09%
2020/07/09	3	15.17	0	0.00	14.95	3	2,360	0.13%
2020/07/08	2	15.30	0	0.00	15.30	2	2,336	0.09%
2020/07/07	3	15.82	14	15.78	15.85	-11	2,317	-0.47%
2020/06/30	0	0.00	8	15.18	15.15	-8	2,362	-0.34%
2020/06/29	0	0.00	3	15.20	15.05	-3	2,377	-0.13%
2020/06/22	10	15.40	3	15.35	15.30	7	2,401	0.29%
2020/06/18	5	15.40	1	15.40	15.55	4	2,268	0.18%
2020/06/17	0	0.00	4	14.88	14.95	-4	2,169	-0.18%
2020/06/12	0	0.00	6	14.20	14.35	-6	2,217	-0.27%
2020/06/11	1	14.90	0	0.00	14.60	1	2,309	0.04%
2020/06/10	0.1	15.05	1	14.95	15.05	-0.9	2,298	-0.04%
2020/06/09	9	14.87	0	0.00	14.80	9	2,317	0.39%
2020/06/08	1	14.65	0	0.00	14.70	1	2,325	0.04%
2020/06/03	2	14.45	0	0.00	14.40	2	2,341	0.09%
2020/06/02	2	14.10	0	0.00	14.15	2	2,319	0.09%
2020/05/28	5	14.12	0	0.00	14.10	5	2,314	0.22%
2020/05/27	0	0.00	4	14.25	14.30	-4	2,313	-0.17%
2020/05/26	4	14.10	0	0.00	14.15	4	2,318	0.17%
2020/05/25	0	0.00	39	14.00	14.10	-39	2,314	-1.69%
2020/05/22	2	14.30	0	0.00	14.05	2	2,323	0.09%
2020/05/19	2	13.90	0	0.00	14.00	2	2,302	0.09%
2020/05/14	1	13.95	0	0.00	13.85	1	2,304	0.04%
2020/05/12	2	14.58	0	0.00	14.50	2	2,305	0.09%
2020/05/11	9	14.63	10	14.55	14.70	-1	2,299	-0.04%
2020/05/08	0	0.00	20	14.40	14.40	-20	2,275	-0.88%
2020/05/06	39	14.48	1	14.65	14.50	38	2,243	1.69%
2020/05/04	19	14.43	0	0.00	14.30	19	2,269	0.84%
2020/04/30	1	14.85	1	14.80	14.80	0	2,271	0.00%
2020/04/29	1	14.90	2	14.93	14.95	-1	2,330	-0.04%
2020/04/27	0	0.00	14	14.84	14.70	-14	2,335	-0.60%
2020/04/24	4	14.55	11	14.74	14.50	-7	2,306	-0.30%
2020/04/23	5.8	14.57	0	0.00	14.60	5.8	2,284	0.25%
2020/04/22	2	13.98	10	14.00	14.20	-8	2,242	-0.36%
2020/04/21	2	14.73	2	14.40	14.50	0	2,227	0.00%
2020/04/20	2	13.70	1	13.65	13.75	1	2,026	0.05%
2020/04/17	2	13.65	0	0.00	13.45	2	2,012	0.10%
2020/04/14	0	0.00	5	12.68	13.00	-5	1,937	-0.26%
2020/04/10	0	0.00	2	12.60	12.70	-2	1,924	-0.10%
2020/04/09	0	0.00	2	12.30	12.25	-2	1,912	-0.10%
2020/03/31	6	11.25	0	0.00	11.20	6	1,756	0.34%
2020/03/26	0	0.00	2.5	10.53	10.65	-2.5	1,698	-0.15%
2020/03/25	0	0.00	4	10.60	10.60	-4	1,722	-0.23%
2020/03/19	0	0.00	45	9.63	9.47	-45	1,721	-2.61%
2020/03/02	0	0.00	36.1	13.25	13.35	-36.1	1,400	-2.57%
2020/02/14	2	13.80	0	0.00	13.80	2	1,407	0.14%
2020/02/12	0	0.00	1	13.70	13.75	-1	1,385	-0.07%
2020/02/11	0	0.00	1	13.50	13.40	-1	1,378	-0.07%
2020/02/07	5	13.55	0	0.00	13.50	5	1,374	0.36%
2020/02/06	3	13.65	0	0.00	13.65	3	1,365	0.22%
2020/02/05	2	13.20	6	13.28	13.30	-4	1,375	-0.29%
2020/02/04	10	13.65	0	0.00	13.60	10	1,348	0.74%
2020/01/31	2	14.95	0	0.00	14.70	2	1,244	0.16%
2020/01/30	1	15.25	0	0.00	14.85	1	1,202	0.08%
2020/01/16	3	15.78	0	0.00	15.90	3	1,181	0.25%
2020/01/14	1	16.00	0	0.00	16.10	1	1,137	0.09%
2019/12/31	0	0.00	3	16.70	16.85	-3	1,400	-0.21%
2019/12/27	1	16.85	3.5	16.86	16.80	-2.5	1,387	-0.18%
2019/12/26	0.2	16.90	4	16.95	16.95	-3.8	1,463	-0.26%
2019/12/24	0	0.00	15	16.85	16.85	-15	1,481	-1.01%
2019/12/20	0	0.00	2	17.00	16.95	-2	1,485	-0.13%
2019/12/19	5	17.00	2	16.80	16.95	3	1,452	0.21%
2019/12/18	0	0.00	3	16.65	16.70	-3	1,443	-0.21%
2019/12/12	10	16.55	0	0.00	16.50	10	1,471	0.68%
2019/12/11	0	0.00	5	16.45	16.40	-5	1,473	-0.34%
2019/11/22	1	15.55	1	15.55	15.65	0	1,898	0.00%
2019/11/19	1	15.55	0	0.00	15.60	1	1,912	0.05%
2019/11/14	0	0.00	2	15.80	15.85	-2	1,892	-0.11%
2019/11/08	10	16.10	0	0.00	16.15	10	1,961	0.51%
2019/11/06	0	0.00	10.3	16.35	16.40	-10.3	1,973	-0.52%
2019/11/04	0	0.00	0.1	16.25	16.20	-0.1	1,991	0.00%
2019/11/01	0	0.00	0	16.40	16.35	0	1,986	0.00%
2019/10/14	1	17.55	1	17.70	17.75	0	2,267	0.00%
2019/10/09	0	0.00	0	16.85	16.85	0	2,160	0.00%
2019/10/04	1	16.35	1	16.30	16.30	0	2,098	0.00%
2019/10/03	0	0.00	1	16.30	16.30	-1	2,102	-0.05%
2019/09/25	1	16.45	0	0.00	16.50	1	2,028	0.05%
2019/09/24	10	16.25	0	0.00	16.25	10	2,018	0.50%
2019/09/23	10	16.50	0	0.00	16.30	10	2,017	0.50%
2019/09/20	0	0.00	1	16.60	16.60	-1	1,992	-0.05%
2019/09/19	51	17.34	0	0.00	17.20	51	1,968	2.59%
2019/09/18	1	17.30	6	17.32	17.40	-5	1,951	-0.26%
2019/09/11	1	17.25	10	17.45	17.20	-9	1,912	-0.47%
2019/09/06	2	17.25	2	17.10	17.00	0	1,733	0.00%
2019/09/03	1	17.45	17	17.46	17.25	-16	1,598	-1.00%
2019/08/20	0	0.00	15	16.05	16.10	-15	1,306	-1.15%
2019/08/19	16	15.95	10	16.00	16.00	6	1,291	0.46%
2019/08/16	0	0.00	1	15.95	16.00	-1	1,282	-0.08%
2019/08/15	10	15.25	0	0.00	15.35	10	1,224	0.82%
2019/08/13	2	15.55	0	0.00	15.40	2	1,200	0.17%
2019/08/08	4	15.65	0	0.00	15.65	4	1,279	0.31%
2019/08/06	4	15.68	0	0.00	15.85	4	1,324	0.30%
2019/08/05	11	15.89	0	0.00	15.95	11	1,312	0.84%
2019/07/29	0	0.00	4	17.28	17.20	-4	1,254	-0.32%
2019/07/24	10	18.15	10	18.05	17.75	0	1,210	0.00%
2019/07/23	4	17.80	9	17.78	17.95	-5	1,123	-0.45%
2019/07/22	0	0.00	1	17.95	17.70	-1	1,073	-0.09%
2019/07/19	1	17.40	0	0.00	17.40	1	1,048	0.10%
2019/07/18	2	17.35	2	17.35	17.30	0	1,050	0.00%
2019/07/17	0	0.00	6	17.10	17.00	-6	1,007	-0.60%
2019/07/11	0	0.00	5	16.90	16.80	-5	1,154	-0.43%
2019/07/05	0	0.00	2	16.88	16.80	-2	1,158	-0.17%
2019/07/04	2	16.70	2	16.60	16.80	0	1,149	0.00%
2019/07/03	2	16.30	0	0.00	16.45	2	1,138	0.18%
2019/06/28	2	16.00	0	0.00	16.10	2	1,125	0.18%
2019/06/24	0	0.00	0	15.95	15.95	0	1,128	0.00%
2019/06/11	5	15.40	0	0.00	15.40	5	1,130	0.44%
2019/05/20	5	15.20	3	15.20	15.20	2	1,221	0.16%
2019/05/17	1	15.45	3	15.52	15.30	-2	1,205	-0.17%
2019/05/16	6	15.79	0	0.00	15.65	6	1,153	0.52%
2019/05/10	1	16.45	0	0.00	16.50	1	1,040	0.10%
2019/05/06	3	17.05	5	17.05	16.95	-2	1,043	-0.19%
2019/05/03	0	0.00	3	17.65	17.35	-3	1,025	-0.29%
2019/05/02	0	0.00	6	17.53	17.40	-6	998	-0.60%
2019/04/30	0	0.00	1	17.05	17.20	-1	983	-0.10%
2019/04/29	0	0.00	4	16.85	16.85	-4	978	-0.41%
2019/04/24	0	0.00	7	17.23	17.30	-7	935	-0.75%
2019/04/23	2	17.03	1	17.30	17.05	1	916	0.11%
2019/04/22	0	0.00	1	17.15	17.10	-1	913	-0.11%
2019/04/19	3	17.30	9	17.39	17.05	-6	896	-0.67%
2019/04/18	1	16.85	2	16.60	17.10	-1	835	-0.12%
2019/04/12	1	16.20	0	0.00	16.05	1	754	0.13%
2019/04/08	0	0.00	6	15.82	16.00	-6	744	-0.81%
2019/03/29	2	15.60	0	0.00	15.70	2	777	0.26%
2019/03/26	1	15.65	0	0.00	15.65	1	811	0.12%
2019/03/20	1	16.00	0	0.00	15.95	1	899	0.11%
2019/03/14	8	15.90	0	0.00	15.90	8	941	0.85%
2019/03/04	1	15.85	0	0.00	15.85	1	1,117	0.09%
2019/02/27	0	0.00	8	15.85	15.90	-8	1,120	-0.71%
2019/02/11	0	0.00	13	15.05	15.25	-13	1,133	-1.15%
2019/01/30	1	15.20	0	0.00	15.25	1	1,120	0.09%
2019/01/29	0	0.00	1	15.20	15.40	-1	1,109	-0.09%
2019/01/28	1	15.45	0	0.00	15.35	1	1,101	0.09%
2019/01/24	2	15.50	0	0.00	15.50	2	1,174	0.17%
2019/01/04	1	15.75	0	0.00	16.00	1	2,178	0.05%
2018/12/28	0	0.00	4	15.75	15.95	-4	2,704	-0.15%
2018/12/27	2	15.70	0	0.00	15.70	2	2,717	0.07%
2018/12/24	0	0.00	1	15.90	15.90	-1	2,706	-0.04%
2018/12/22	1	16.10	0	0.00	16.10	1	2,705	0.04%
2018/12/20	1	16.35	0	0.00	16.30	1	2,712	0.04%
2018/12/17	0	0.00	1	16.80	16.70	-1	2,725	-0.04%
2018/12/14	0	0.00	8	16.46	16.25	-8	2,688	-0.30%
2018/12/12	0	0.00	2	16.40	16.45	-2	2,693	-0.07%
2018/12/07	2	16.30	1	16.35	16.55	1	2,711	0.04%
2018/12/03	2	16.25	0	0.00	16.30	2	2,749	0.07%
2018/11/29	0	0.00	5	15.75	15.80	-5	2,737	-0.18%
2018/11/28	14	16.26	0	0.00	15.95	14	2,731	0.51%
2018/11/12	0	0.00	2	15.20	15.20	-2	2,733	-0.07%
2018/11/09	0	0.00	2	15.10	15.10	-2	2,785	-0.07%
2018/11/08	1	15.45	1	15.35	15.35	0	2,860	0.00%
2018/11/02	1	15.40	1	15.40	15.50	0	3,048	0.00%
2018/11/01	4	15.56	1	15.35	15.40	3	3,083	0.10%
2018/10/31	47	15.33	44	15.49	15.95	3	3,169	0.09%
2018/10/26	1	15.10	2	15.18	15.05	-1	3,331	-0.03%
2018/10/25	2	15.35	4	15.53	15.25	-2	3,303	-0.06%
2018/10/24	2	16.70	1	16.35	16.35	1	3,249	0.03%
2018/10/23	2	17.65	0	0.00	17.05	2	3,223	0.06%
2018/10/19	8	17.61	4	17.43	17.45	4	3,235	0.12%
2018/10/18	1	17.15	2	17.50	17.70	-1	3,255	-0.03%
2018/10/17	2	17.23	1	17.30	17.30	1	3,233	0.03%
2018/10/16	6	17.29	2	17.30	17.15	4	3,159	0.13%
2018/10/15	5	18.00	10	18.19	18.05	-5	3,026	-0.17%
2018/10/12	21	18.15	25	17.92	17.65	-4	2,807	-0.14%
2018/10/11	5	17.14	10	17.72	18.00	-5	2,612	-0.19%
2018/10/09	4	16.50	8	17.07	17.60	-4	2,327	-0.17%
2018/10/08	100	15.91	100	16.11	16.30	0	2,130	0.00%
2018/10/04	0	0.00	2	15.60	15.60	-2	2,071	-0.10%
2018/10/03	0	0.00	20	15.90	15.90	-20	2,061	-0.97%
2018/10/01	20	15.80	0	0.00	15.80	20	2,043	0.98%
2018/09/27	0	0.00	1	15.65	15.65	-1	2,036	-0.05%
2018/09/26	1	15.70	0	0.00	15.40	1	2,022	0.05%
2018/09/20	1	15.25	0	0.00	15.25	1	1,974	0.05%
2018/09/05	1	15.70	0	0.00	15.65	1	1,928	0.05%
2018/08/24	0	0.00	1	16.70	16.60	-1	1,858	-0.05%
2018/08/22	2	16.63	0	0.00	16.60	2	1,831	0.11%
2018/08/21	2	16.53	0	0.00	16.55	2	1,831	0.11%
2018/08/16	0	0.00	6	16.10	16.10	-6	1,790	-0.34%
2018/08/13	2	16.70	0	0.00	16.55	2	1,609	0.12%
2018/08/10	1	17.40	1	17.40	17.50	0	1,526	0.00%
2018/08/09	2	18.10	0	0.00	18.05	2	1,473	0.14%
2018/08/08	3	18.03	0	0.00	18.20	3	1,465	0.20%
2018/08/07	3	18.20	5	18.26	18.00	-2	1,414	-0.14%
2018/08/06	0	0.00	15	17.80	17.90	-15	1,255	-1.19%
2018/08/03	52	17.27	53	17.14	17.30	-1	1,134	-0.09%
2018/08/02	2	17.00	1	17.05	17.00	1	1,092	0.09%
2018/08/01	2	16.20	0	0.00	16.30	2	988	0.20%
2018/07/26	1	16.05	0	0.00	16.35	1	927	0.11%
2018/07/25	2	16.65	0	0.00	16.20	2	879	0.23%
2018/07/24	0	0.00	1	16.05	16.40	-1	835	-0.12%
2018/07/13	1	15.10	0	0.00	15.05	1	841	0.12%
2018/07/12	1	15.55	0	0.00	15.45	1	852	0.12%
2018/07/02	2	15.30	0	0.00	15.45	2	920	0.22%
2018/06/29	1	15.45	0	0.00	15.30	1	925	0.11%
2018/06/28	1	15.45	0	0.00	15.20	1	928	0.11%
2018/06/27	1	16.10	0	0.00	15.90	1	868	0.12%
2018/06/25	2	16.20	0	0.00	16.25	2	837	0.24%
2018/06/22	1	16.15	0	0.00	16.20	1	843	0.12%
2018/06/21	2	16.55	1	16.55	16.45	1	835	0.12%
2018/06/20	8	16.71	0	0.00	16.65	8	846	0.94%
2018/06/08	1	16.95	0	0.00	16.90	1	871	0.11%
2018/06/07	0	0.00	5	17.10	17.15	-5	877	-0.57%
2018/05/30	2	16.70	0	0.00	16.85	2	901	0.22%
2018/05/29	1	16.80	0	0.00	16.85	1	906	0.11%
2018/05/22	0	0.00	1	17.10	17.00	-1	953	-0.10%
2018/05/18	4	16.95	0	0.00	17.05	4	966	0.41%
2018/05/17	1	17.05	0	0.00	17.05	1	968	0.10%
2018/05/16	4	17.10	0	0.00	17.10	4	971	0.41%
2018/05/15	1	17.45	0	0.00	17.40	1	966	0.10%
2018/05/11	5	17.60	1	17.60	17.60	4	1,016	0.39%
2018/05/08	1	17.80	0	0.00	17.85	1	1,026	0.10%
2018/05/03	1	17.50	0	0.00	17.35	1	987	0.10%
2018/04/30	1	17.35	0	0.00	17.55	1	1,000	0.10%
2018/04/26	5	17.50	0	0.00	17.35	5	1,031	0.48%
2018/04/24	0	0.00	2	17.55	17.40	-2	1,077	-0.19%
2018/04/19	5	17.50	5	17.65	17.50	0	1,115	0.00%
2018/04/17	3	17.60	0	0.00	17.65	3	1,124	0.27%
2018/04/13	10	18.00	1	18.05	18.00	9	1,120	0.80%
2018/04/12	6	18.06	0	0.00	17.80	6	1,129	0.53%
2018/04/11	0	0.00	1.2	17.89	17.85	-1.2	1,140	-0.10%
2018/04/03	6	17.72	0	0.00	17.70	6	1,174	0.51%
2018/04/02	10	17.80	0	0.00	17.80	10	1,165	0.86%
2018/03/26	8	17.65	0	0.00	17.65	8	1,152	0.69%
2018/03/23	6	17.76	21	17.80	17.75	-15	1,155	-1.30%
2018/03/22	0	0.00	29	18.25	18.05	-29	1,140	-2.54%
2018/03/16	10	18.50	0	0.00	18.35	10	1,109	0.90%
2018/03/07	4	18.41	0	0.00	18.35	4	1,194	0.33%
2018/02/12	1	18.80	0	0.00	18.80	1	1,156	0.09%
2018/02/09	0	0.00	2	18.70	18.70	-2	1,155	-0.17%
2018/02/08	0	0.00	18	19.00	19.00	-18	1,161	-1.55%
2018/02/05	0	0.00	20	20.00	20.05	-20	1,134	-1.76%
2018/02/01	1	20.55	0	0.00	20.40	1	1,164	0.09%
2018/01/17	2	20.50	0	0.00	20.45	2	1,082	0.18%
2018/01/15	1	20.70	0	0.00	20.55	1	1,071	0.09%
2018/01/05	1	21.45	0	0.00	21.30	1	1,005	0.10%
2018/01/02	0	0.00	1	21.60	21.65	-1	950	-0.11%