新興 (2605)-元富-桃園券商分點個股進出

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

新興

(2605)

可現股當沖

股價
28.20
漲跌
▲0.10
漲幅
+0.36%
成交量
7,710張
產業
上市航運類股
777人加入追蹤

立即追蹤
本地時間:14:30

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

新興 (2605)籌碼相關－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2	28.45	28.20	-2	7,825	-0.03%
2024/11/20	3.1	28.30	2	28.58	28.10	1.1	7,746	0.01%
2024/11/19	11	28.76	15	28.69	28.65	-4	7,637	-0.05%
2024/11/18	11	28.30	2	28.60	28.20	9	7,517	0.12%
2024/11/15	0.1	28.45	13	28.87	28.60	-12.9	7,431	-0.17%
2024/11/14	0	0.00	44	28.32	27.90	-44	7,267	-0.61%
2024/11/13	12	28.37	1	28.15	28.25	11	7,201	0.15%
2024/11/12	2	28.30	97	27.96	28.05	-95	7,056	-1.35%
2024/11/11	18.1	27.57	17	27.44	27.35	1.1	6,785	0.02%
2024/11/08	0	0.00	2	27.23	26.85	-2	6,719	-0.03%
2024/11/07	4	26.95	10	27.10	27.10	-6	6,699	-0.09%
2024/11/06	0	0.00	5	27.00	27.00	-5	6,695	-0.07%
2024/11/05	1.1	26.46	0	0.00	26.60	1.1	6,689	0.02%
2024/11/04	7	26.36	0	0.00	26.25	7	6,747	0.10%
2024/11/01	1	26.55	13	26.61	26.65	-12	6,779	-0.18%
2024/10/30	2.1	26.21	0	0.00	26.05	2.1	6,762	0.03%
2024/10/29	12	25.98	0	0.00	26.05	12	6,766	0.18%
2024/10/28	4	26.55	0	0.00	26.35	4	6,732	0.06%
2024/10/25	2.1	26.56	5	26.55	26.55	-2.9	6,727	-0.04%
2024/10/24	10	26.60	0	0.00	26.50	10	6,729	0.15%
2024/10/23	5	26.75	2	27.20	26.75	3	6,708	0.04%
2024/10/22	15	27.10	0	0.00	26.95	15	6,713	0.22%
2024/10/21	1.1	27.20	20	27.26	27.40	-18.9	6,717	-0.28%
2024/10/17	10	27.45	5	27.15	27.05	5	6,749	0.07%
2024/10/16	21	26.61	3	27.00	27.00	18	6,755	0.27%
2024/10/15	14.1	26.87	0	0.00	26.75	14.1	6,748	0.21%
2024/10/14	6	26.88	1	26.85	27.05	5	6,730	0.07%
2024/10/11	11.1	27.15	0	0.00	26.90	11.1	6,760	0.16%
2024/10/09	106	27.64	11	27.22	27.35	95	6,758	1.41%	大買/
2024/10/08	10	28.20	0	0.00	28.05	10	6,754	0.15%
2024/10/07	12.1	28.27	10	28.50	28.60	2.1	6,748	0.03%
2024/10/04	60	28.66	19	28.91	28.80	41	6,879	0.60%
2024/10/01	18	29.57	10	29.70	29.60	8	6,650	0.12%
2024/09/30	15.1	30.50	14	30.69	29.90	1.1	6,457	0.02%
2024/09/27	17	29.50	61	29.79	30.15	-44	5,422	-0.81%
2024/09/26	8	27.67	1	27.70	27.45	7	4,949	0.14%
2024/09/25	3.1	27.46	1	27.15	27.45	2.1	4,867	0.04%
2024/09/24	2	26.55	12	26.55	26.75	-10	4,826	-0.21%
2024/09/20	0.1	25.90	4	25.65	25.60	-3.9	4,922	-0.08%
2024/09/19	8	25.47	0	0.00	25.65	8	4,976	0.16%
2024/09/18	4	25.90	0	0.00	25.60	4	5,021	0.08%
2024/09/16	16.1	25.50	0	0.00	25.50	16.1	5,118	0.31%
2024/09/12	5	25.25	0	0.00	25.25	5	5,270	0.09%
2024/09/10	0.1	25.75	0	0.00	25.20	0.1	5,378	0.00%
2024/09/05	1.1	26.05	1	25.70	25.40	0.1	6,160	0.00%
2024/09/04	1	25.70	0	0.00	25.60	1	6,964	0.01%
2024/09/03	7	26.78	0	0.00	26.75	7	7,106	0.10%
2024/09/02	0	0.00	1	27.55	27.00	-1	7,495	-0.01%
2024/08/30	0.1	28.00	4	27.85	27.80	-3.9	8,024	-0.05%
2024/08/29	6	26.98	3	27.05	27.20	3	8,147	0.04%
2024/08/28	1	27.40	1	27.25	27.15	0	8,526	0.00%
2024/08/27	1	27.50	0	0.00	27.40	1	9,207	0.01%
2024/08/26	0.1	27.30	25	28.01	27.50	-24.9	9,945	-0.25%
2024/08/21	10	26.48	0	0.00	26.80	10	12,416	0.08%
2024/08/20	5.1	26.61	0	0.00	26.60	5.1	12,515	0.04%
2024/08/19	0	0.00	3	26.80	26.75	-3	12,609	-0.02%
2024/08/16	3	27.13	0	0.00	26.90	3	12,754	0.02%
2024/08/15	3.1	27.00	0	0.00	27.00	3.1	12,836	0.02%
2024/08/14	1	26.75	0	0.00	26.55	1	12,951	0.01%
2024/08/12	0.1	26.40	0	0.00	26.30	0.1	13,623	0.00%
2024/08/09	0	0.00	2	26.00	25.80	-2	14,036	-0.01%
2024/08/08	1	25.70	0	0.00	25.45	1	15,265	0.01%
2024/08/07	0	0.00	5	26.45	26.25	-5	16,411	-0.03%
2024/08/06	11	24.84	19	25.74	24.90	-8	16,979	-0.05%
2024/08/05	13.1	24.70	1	24.80	24.60	12.1	17,325	0.07%
2024/08/01	0	0.00	23.1	27.28	27.50	-23.1	18,686	-0.12%
2024/07/30	0.1	26.10	10	26.30	26.50	-9.9	18,791	-0.05%
2024/07/29	7	25.85	0	0.00	25.80	7	18,797	0.04%
2024/07/26	0.1	26.20	0	0.00	26.40	0.1	18,869	0.00%
2024/07/23	1	26.70	2	26.60	26.65	-1	19,144	-0.01%
2024/07/22	26.1	25.93	0	0.00	26.40	26.1	19,327	0.14%
2024/07/19	10	26.55	0	0.00	26.50	10	19,319	0.05%
2024/07/18	2.1	26.95	0	0.00	26.90	2.1	19,335	0.01%
2024/07/17	2	27.00	3	27.00	26.90	-1	19,396	-0.01%
2024/07/15	0.1	27.15	0	0.00	27.10	0.1	20,528	0.00%
2024/07/12	21	27.15	3	27.23	27.45	18	20,515	0.09%
2024/07/11	11	27.56	0	0.00	27.55	11	20,516	0.05%
2024/07/10	11.1	27.77	1	27.75	27.75	10.1	20,585	0.05%
2024/07/09	10	28.05	1	28.15	28.20	9	20,648	0.04%
2024/07/08	82	29.22	4	28.45	28.40	78	20,804	0.37%
2024/07/05	32.1	30.76	0	0.00	30.80	32.1	20,845	0.15%
2024/07/04	11	31.40	1	31.30	31.30	10	20,811	0.05%
2024/07/03	2	32.10	41	32.17	32.35	-39	20,741	-0.19%
2024/07/02	10	31.50	51	31.55	31.70	-41	20,513	-0.20%
2024/07/01	0.1	30.85	0	0.00	30.15	0.1	20,186	0.00%
2024/06/27	0	0.00	36	31.34	31.45	-36	19,994	-0.18%
2024/06/26	0	0.00	6	31.08	30.55	-6	19,832	-0.03%
2024/06/25	0.1	30.70	0	0.00	31.05	0.1	19,794	0.00%
2024/06/24	5	30.60	6	30.70	30.60	-1	19,737	-0.01%
2024/06/21	2	30.55	0	0.00	30.65	2	19,734	0.01%
2024/06/20	0.1	30.05	0	30.35	30.35	0.1	19,652	0.00%
2024/06/19	12	29.99	2	30.20	29.85	10	19,631	0.05%
2024/06/17	2.1	30.41	2	30.65	30.45	0.1	19,561	0.00%
2024/06/14	13	31.14	0	0.00	30.80	13	19,588	0.07%
2024/06/13	5	30.88	1	30.95	31.10	4	19,422	0.02%
2024/06/12	107	30.30	6	29.93	30.00	101	19,276	0.52%	大買/鉅額交易
2024/06/11	33.1	31.38	15	33.83	31.65	18.1	18,932	0.10%
2024/06/07	9	31.46	1	31.50	31.60	8	18,165	0.04%
2024/06/06	26	31.78	3	31.90	31.85	23	18,010	0.13%
2024/06/05	8.1	31.89	18	32.44	32.10	-9.9	17,725	-0.06%
2024/06/04	14	31.30	0	0.00	31.05	14	17,295	0.08%
2024/06/03	47	32.22	11	31.98	31.95	36	17,224	0.21%
2024/05/31	24	33.41	28	33.29	32.70	-4	17,018	-0.02%
2024/05/30	36.1	33.31	30	33.63	33.15	6.1	16,598	0.04%
2024/05/29	24	33.85	112	33.59	32.80	-88	15,990	-0.55%	大賣/
2024/05/28	31	30.75	162	31.02	32.20	-131	14,362	-0.91%	大賣/鉅額交易
2024/05/27	20.1	29.35	32	29.35	29.30	-11.9	14,079	-0.08%
2024/05/24	0	0.00	2	28.65	28.60	-2	13,993	-0.01%
2024/05/23	4	28.25	0	0.00	28.00	4	14,075	0.03%
2024/05/22	2	28.95	20	28.50	28.95	-18	14,147	-0.13%
2024/05/21	3	28.50	5	28.60	28.10	-2	14,300	-0.01%
2024/05/20	4.1	28.60	0	0.00	28.85	4.1	14,832	0.03%
2024/05/17	11	29.14	10	28.70	28.70	1	14,935	0.01%
2024/05/16	13	28.46	31	29.28	29.50	-18	14,772	-0.12%
2024/05/15	12.1	28.59	35	28.61	28.45	-22.9	14,505	-0.16%
2024/05/14	51	29.31	46.1	29.50	29.40	4.9	14,149	0.03%
2024/05/13	33.1	28.73	29	28.70	28.20	4.1	12,900	0.03%
2024/05/10	17.1	26.74	11	27.49	27.45	6.1	11,775	0.05%
2024/05/09	10	26.65	65	27.02	26.85	-55	11,194	-0.49%
2024/05/08	79	27.01	60	28.10	26.60	19	10,816	0.18%
2024/05/07	0	0.00	5	26.12	26.15	-5	9,512	-0.05%
2024/05/06	29.1	25.68	5	25.98	25.40	24.1	9,398	0.26%
2024/05/02	10	25.80	1	25.65	25.70	9	9,303	0.10%
2024/04/30	30.1	25.79	1	26.05	26.00	29.1	9,313	0.31%
2024/04/29	9	26.76	3	26.48	26.55	6	9,260	0.06%
2024/04/26	4	26.83	6	26.62	26.60	-2	9,017	-0.02%
2024/04/25	0.1	26.15	0	0.00	25.70	0.1	8,833	0.00%
2024/04/24	33	25.51	5	26.15	26.15	28	8,851	0.32%
2024/04/23	18	25.76	0	0.00	25.90	18	8,843	0.20%
2024/04/22	10.1	26.32	2	26.85	26.00	8.1	8,812	0.09%
2024/04/19	3	26.47	143	26.36	26.60	-140	8,358	-1.67%	大賣/鉅額交易
2024/04/18	1	25.35	0	0.00	25.15	1	7,740	0.01%
2024/04/17	1	25.65	10	25.75	25.30	-9	7,806	-0.12%
2024/04/16	2	25.00	0	25.25	25.25	2	7,912	0.03%
2024/04/15	1.1	26.41	0	0.00	26.40	1.1	8,024	0.01%
2024/04/12	3	26.45	17	26.35	26.35	-14	8,064	-0.17%
2024/04/11	10	26.10	16	25.92	26.10	-6	8,264	-0.07%
2024/04/10	0.1	25.10	5	25.15	24.95	-4.9	8,698	-0.06%
2024/04/09	0	0.00	11	24.69	24.95	-11	8,859	-0.12%
2024/04/08	10.1	23.65	0	0.00	24.10	10.1	8,969	0.11%
2024/04/02	0	0.00	3	24.12	24.10	-3	9,065	-0.03%
2024/04/01	0.1	24.19	0	0.00	24.30	0.1	9,175	0.00%
2024/03/29	10	24.05	0	0.00	24.05	10	9,291	0.11%
2024/03/28	0	0.00	1	24.25	24.30	-1	9,545	-0.01%
2024/03/27	1	24.40	0	0.00	24.35	1	9,689	0.01%
2024/03/26	75	24.55	0	0.00	24.40	75	9,921	0.76%
2024/03/25	0.1	25.25	2	24.90	25.15	-1.9	10,016	-0.02%
2024/03/22	35.6	24.64	5	25.10	25.10	30.6	10,281	0.30%
2024/03/21	41	24.99	0	0.00	24.95	41	10,763	0.38%
2024/03/20	0	0.00	6	25.78	25.10	-6	10,917	-0.05%
2024/03/19	1	25.70	27	25.63	25.70	-26	11,173	-0.23%
2024/03/18	11	24.38	2	24.53	24.70	9	11,585	0.08%
2024/03/15	15.1	24.85	0	0.00	24.55	15.1	12,038	0.13%
2024/03/14	1	25.35	0	0.00	25.15	1	12,882	0.01%
2024/03/13	31	25.46	0	0.00	25.35	31	14,522	0.21%
2024/03/12	6	26.03	0	0.00	25.95	6	15,324	0.04%
2024/03/08	2	25.78	2	26.05	25.35	0	19,216	0.00%
2024/03/07	2	25.55	0	0.00	25.50	2	19,921	0.01%
2024/03/06	17	26.09	0	0.00	26.35	17	20,398	0.08%
2024/03/05	6	27.27	3	27.50	27.15	3	20,507	0.01%
2024/03/04	5	27.00	0	0.00	27.00	5	20,436	0.02%
2024/03/01	15	27.15	2	27.20	27.20	13	20,874	0.06%
2024/02/29	9	27.68	21	27.95	27.65	-12	21,012	-0.06%
2024/02/27	0	0.00	1	27.05	27.05	-1	20,683	0.00%
2024/02/26	1	27.45	2	27.53	27.40	-1	20,529	0.00%
2024/02/23	0	0.00	4	27.46	27.25	-4	20,350	-0.02%
2024/02/22	0	0.00	20	27.31	27.10	-20	20,186	-0.10%
2024/02/21	0	0.00	54	27.70	27.50	-54	19,912	-0.27%
2024/02/20	0	0.00	41	26.60	26.60	-41	19,353	-0.21%
2024/02/19	0	0.00	34	25.35	25.80	-34	19,125	-0.18%
2024/02/16	0	0.00	44	24.50	24.65	-44	18,996	-0.23%
2024/02/15	0	0.00	38	23.59	24.05	-38	18,938	-0.20%
2024/02/02	1	23.20	1	22.85	22.85	0	18,942	0.00%
2024/01/31	3	22.85	0	0.00	22.90	3	18,979	0.02%
2024/01/26	1	23.40	1	23.15	23.15	0	18,972	0.00%
2024/01/25	5	23.63	0	0.00	23.40	5	18,982	0.03%
2024/01/24	10	23.95	3	24.10	23.85	7	19,030	0.04%
2024/01/23	4	23.75	9	24.04	23.50	-5	19,036	-0.03%
2024/01/22	0	0.00	12	23.89	23.80	-12	19,033	-0.06%
2024/01/19	0	0.00	1	23.65	23.55	-1	19,075	-0.01%
2024/01/18	1	23.60	0	0.00	23.60	1	19,136	0.01%
2024/01/17	2	23.35	0	0.00	23.40	2	19,114	0.01%
2024/01/16	40	23.90	0	0.00	23.80	40	19,150	0.21%
2024/01/12	0	0.00	5	24.95	24.45	-5	19,412	-0.03%
2024/01/11	5.4	24.66	5	24.55	24.55	0.4	19,744	0.00%
2024/01/10	118	24.89	18	24.87	24.70	100	19,772	0.51%	大買/
2024/01/09	63	25.76	19	25.83	25.80	44	19,675	0.22%
2024/01/08	12	26.84	3	27.02	26.95	9	19,526	0.05%
2024/01/05	4	27.16	11.1	27.41	27.60	-7.1	19,410	-0.04%
2024/01/04	11.1	27.52	37	27.01	27.30	-25.9	19,050	-0.14%
2024/01/03	0	0.00	2	26.10	26.20	-2	18,525	-0.01%
2024/01/02	14	25.69	3	25.93	25.60	11	18,647	0.06%
2023/12/29	1	25.35	0	0.00	25.35	1	18,537	0.01%
2023/12/27	1	25.75	1	26.10	25.60	0	18,584	0.00%
2023/12/26	13	25.89	14	25.84	25.80	-1	18,640	-0.01%
2023/12/25	44	26.10	5	25.28	25.55	39	18,655	0.21%
2023/12/22	4	26.78	3	26.93	26.70	1	18,759	0.01%
2023/12/21	13	26.87	1	27.40	27.05	12	18,665	0.06%
2023/12/20	2	26.73	2	26.78	26.80	0	18,503	0.00%
2023/12/19	23.2	26.61	2	27.00	26.85	21.2	18,498	0.11%
2023/12/18	5	27.65	2	27.60	27.55	3	18,534	0.02%
2023/12/15	11	27.33	0	0.00	27.20	11	18,789	0.06%
2023/12/14	7	27.60	4.3	27.39	27.30	2.7	18,972	0.01%
2023/12/13	12.3	28.15	6.3	28.16	27.75	6	19,259	0.03%
2023/12/12	16.1	27.75	8.4	27.87	27.90	7.7	19,542	0.04%
2023/12/11	56.4	28.26	58	28.37	27.90	-1.6	19,459	-0.01%
2023/12/08	22.2	28.34	131.1	28.86	29.30	-108.9	18,535	-0.59%	大賣/鉅額交易
2023/12/07	47	27.88	5.4	28.07	28.10	41.6	16,888	0.25%
2023/12/06	18	28.80	8	28.28	28.50	10	16,039	0.06%
2023/12/05	38	28.55	259	28.58	28.80	-221	14,345	-1.54%	大賣/鉅額交易
2023/12/04	4	24.79	102	25.88	26.20	-98	12,101	-0.81%	大賣/
2023/12/01	2	23.40	48	23.74	23.85	-46	11,401	-0.40%
2023/11/30	3	22.60	19	22.69	22.60	-16	10,862	-0.15%
2023/11/29	76	21.89	32	22.12	22.30	44	10,612	0.41%
2023/11/28	129	22.55	150	22.35	22.30	-21	10,412	-0.20%	大買/大賣/
2023/11/27	3	21.77	9	22.23	21.30	-6	9,810	-0.06%
2023/11/24	0	0.00	5	20.60	20.65	-5	9,572	-0.05%
2023/11/22	20	20.25	2	20.30	20.30	18	9,559	0.19%
2023/11/20	9	20.47	0	0.00	20.45	9	9,698	0.09%
2023/11/17	6	20.64	5	21.00	20.70	1	9,992	0.01%
2023/11/14	1	20.15	0	0.00	20.15	1	10,833	0.01%
2023/11/13	12	20.06	0	0.00	20.15	12	10,833	0.11%
2023/11/10	21	20.34	0	0.00	20.25	21	10,784	0.19%
2023/11/09	47	20.81	5	20.82	20.55	42	10,716	0.39%
2023/11/08	33	21.28	2	21.55	21.25	31	10,699	0.29%
2023/11/07	50	21.41	0	0.00	21.40	50	10,703	0.47%
2023/11/06	12	21.68	0	0.00	21.70	12	10,692	0.11%
2023/11/03	0	0.00	11	21.95	21.70	-11	10,676	-0.10%
2023/11/02	0	0.00	5	21.55	21.55	-5	10,640	-0.05%
2023/11/01	60	21.40	0	0.00	21.25	60	10,607	0.57%
2023/10/31	29	21.78	0	0.00	21.60	29	10,527	0.28%
2023/10/30	5.1	21.81	0	0.00	22.30	5.1	10,489	0.05%
2023/10/27	46	21.85	1	22.10	22.20	45	10,461	0.43%
2023/10/26	18.1	22.09	0	22.35	22.25	18.1	10,411	0.17%
2023/10/25	1	22.95	4	23.25	22.90	-3	10,421	-0.03%
2023/10/24	20	22.10	10	22.90	22.95	10	10,430	0.10%
2023/10/23	56	22.89	10	22.95	22.70	46	10,314	0.45%
2023/10/20	4	23.70	1	23.75	23.90	3	10,141	0.03%
2023/10/19	0.1	24.00	25	24.05	24.45	-25	9,938	-0.25%
2023/10/18	5.1	23.19	26	23.46	22.75	-20.9	9,503	-0.22%
2023/10/17	25	22.68	0	0.00	22.60	25	9,367	0.27%
2023/10/16	35	23.17	9	22.92	23.10	26	9,312	0.28%
2023/10/13	3	24.15	28	23.90	23.75	-25	9,248	-0.27%
2023/10/12	13	23.36	0	0.00	23.60	13	9,136	0.14%
2023/10/11	1	23.75	0	0.00	23.85	1	9,077	0.01%
2023/10/06	6	24.06	19	24.26	24.30	-13	8,907	-0.15%
2023/10/05	1	23.20	1	23.60	23.10	0	8,616	0.00%
2023/10/04	1	22.90	76	22.94	22.90	-75	8,536	-0.88%
2023/10/03	0	0.00	15	22.99	22.90	-15	8,479	-0.18%
2023/10/02	136	22.74	2	22.93	22.55	134	8,403	1.59%	大買/鉅額交易
2023/09/28	1	24.20	3	24.08	23.75	-2	8,239	-0.02%
2023/09/27	16	23.73	14	24.22	23.60	2	8,122	0.02%
2023/09/26	2	23.55	1	23.40	23.30	1	7,747	0.01%
2023/09/25	2	23.15	13	23.31	23.70	-11	7,734	-0.14%
2023/09/22	73	22.76	1	22.75	22.90	72	7,662	0.94%
2023/09/21	62	23.27	1	23.15	23.30	61	7,516	0.81%
2023/09/20	7	24.33	14	24.88	23.85	-7	7,195	-0.10%
2023/09/19	10	24.18	17	24.21	23.85	-7	6,443	-0.11%
2023/09/18	13	23.87	43	23.94	23.70	-30	6,102	-0.49%
2023/09/15	29	23.72	84	24.01	24.30	-55	5,512	-1.00%
2023/09/14	5	21.79	13	22.05	22.10	-8	4,726	-0.17%
2023/09/13	1	20.60	1	20.75	20.75	0	4,352	0.00%
2023/09/12	0	0.00	55	20.77	20.80	-55	4,367	-1.26%
2023/09/11	10	20.85	10	20.35	20.40	0	4,361	0.00%
2023/09/08	0	0.00	63	21.09	20.85	-63	4,365	-1.44%
2023/09/07	12	20.63	1	21.00	20.50	11	4,285	0.26%
2023/09/06	7	20.91	18	21.03	20.95	-11	4,247	-0.26%
2023/09/05	0	0.00	20	20.52	20.60	-20	4,136	-0.48%
2023/09/04	0	0.00	29	20.23	20.30	-29	4,141	-0.70%
2023/09/01	19	19.77	15	19.88	19.80	4	4,114	0.10%
2023/08/31	12	19.87	3	19.92	19.95	9	4,124	0.22%
2023/08/30	22	19.92	6	20.08	20.15	16	4,135	0.39%
2023/08/29	0	0.00	20	19.97	20.00	-20	4,128	-0.48%
2023/08/28	34	19.57	12	19.66	19.50	22	4,147	0.53%
2023/08/25	37	19.83	0	0.00	19.80	37	4,151	0.89%
2023/08/24	55	20.35	5	20.10	20.10	50	4,108	1.22%
2023/08/23	22	21.40	49	21.45	21.25	-27	4,004	-0.67%
2023/08/22	6	19.85	59	20.68	21.15	-53	3,712	-1.43%
2023/08/21	51	19.97	12	20.01	19.85	39	3,431	1.14%
2023/08/18	2	20.40	44	20.56	20.95	-42	2,996	-1.40%
2023/08/17	0	0.00	13	18.88	19.05	-13	2,698	-0.48%
2023/08/15	0	0.00	1	18.25	18.30	-1	2,686	-0.04%
2023/08/14	6	18.56	11	18.25	18.15	-5	2,692	-0.19%
2023/08/11	1	18.70	49	19.11	19.20	-48	2,649	-1.81%
2023/08/10	14	18.95	63	18.85	18.90	-49	2,633	-1.86%
2023/08/09	0	0.00	10	19.08	18.80	-10	2,630	-0.38%
2023/08/08	0	0.00	5	19.00	18.95	-5	2,644	-0.19%
2023/08/07	1	19.05	0	0.00	18.95	1	2,711	0.04%
2023/08/04	0	0.00	10	19.23	19.15	-10	2,828	-0.35%
2023/08/02	0	0.00	23	19.18	19.10	-23	2,817	-0.82%
2023/08/01	4	19.20	5	19.25	19.20	-1	2,792	-0.04%
2023/07/31	10	19.00	0	0.00	18.80	10	2,774	0.36%
2023/07/28	0	0.00	15	19.53	19.30	-15	2,744	-0.55%
2023/07/27	1	18.85	1	18.95	18.95	0	2,658	0.00%
2023/07/25	0	0.00	11	18.40	18.35	-11	2,664	-0.41%
2023/07/24	0	0.00	40	18.45	18.35	-40	2,678	-1.49%
2023/07/21	0	0.00	10	19.13	18.85	-10	2,695	-0.37%
2023/07/20	0	0.00	20	19.08	19.10	-20	2,731	-0.73%
2023/07/19	20	18.70	15	18.90	18.75	5	2,738	0.18%
2023/07/18	30	18.83	0	0.00	18.80	30	2,758	1.09%
2023/07/17	6	18.85	10	19.20	19.20	-4	2,754	-0.15%
2023/07/14	0	0.00	20	19.20	19.00	-20	2,789	-0.72%
2023/07/13	85	18.86	1	18.85	18.70	84	2,823	2.97%
2023/07/11	2	19.70	0	0.00	19.40	2	2,822	0.07%
2023/07/10	2	19.55	0	0.00	19.55	2	2,869	0.07%
2023/07/07	18	19.88	0	0.00	19.80	18	2,903	0.62%
2023/07/06	22	20.06	0	0.00	20.10	22	2,903	0.76%
2023/07/05	5	20.40	0	0.00	20.35	5	2,950	0.17%
2023/07/03	5	21.05	16	20.96	20.80	-11	3,184	-0.35%
2023/06/30	15	20.12	0	0.00	20.10	15	3,158	0.47%
2023/06/28	10	20.55	0	0.00	20.55	10	3,170	0.32%
2023/06/27	11	20.76	1	20.75	20.75	10	3,263	0.31%
2023/06/26	5	21.25	6	21.39	21.25	-1	3,363	-0.03%
2023/06/21	30	20.93	0	0.00	20.90	30	3,397	0.88%
2023/06/20	5	21.05	1	21.20	21.15	4	3,528	0.11%
2023/06/19	1	21.20	0	0.00	21.20	1	3,763	0.03%
2023/06/16	1	21.85	0	0.00	21.60	1	3,810	0.03%
2023/06/15	1	21.55	0	0.00	21.50	1	3,854	0.03%
2023/06/14	0	0.00	2	21.85	21.60	-2	3,950	-0.05%
2023/06/13	2	21.15	0	0.00	21.20	2	4,126	0.05%
2023/06/12	2	21.10	2	21.20	21.25	0	4,440	0.00%
2023/06/09	10	21.45	0	0.00	21.60	10	4,557	0.22%
2023/06/08	2	21.75	5	21.95	21.75	-3	4,624	-0.06%
2023/06/02	4	20.43	1	20.50	20.40	3	5,132	0.06%
2023/06/01	57	20.36	4	20.38	20.45	53	5,466	0.97%
2023/05/31	35	20.82	1	21.05	20.80	34	5,852	0.58%
2023/05/30	40	21.08	0	0.00	21.05	40	6,669	0.60%
2023/05/29	11	21.36	0	0.00	21.45	11	7,857	0.14%
2023/05/26	115	21.56	15	21.50	21.40	100	8,511	1.17%	大買/
2023/05/25	55	21.95	0	0.00	22.00	55	8,858	0.62%
2023/05/24	0	0.00	60	22.35	22.45	-60	8,884	-0.68%
2023/05/23	0	0.00	5	22.60	22.30	-5	8,896	-0.06%
2023/05/22	1	22.55	16	22.53	22.50	-15	8,899	-0.17%
2023/05/19	35	22.06	15	22.47	22.10	20	8,903	0.22%
2023/05/18	2	22.40	0	0.00	22.30	2	8,931	0.02%
2023/05/17	1	22.20	65	22.41	22.40	-64	8,929	-0.72%
2023/05/16	0	0.00	10	22.25	22.15	-10	8,932	-0.11%
2023/05/15	10	21.55	1	21.75	21.90	9	8,918	0.10%
2023/05/12	1	21.80	12	21.92	21.95	-11	8,908	-0.12%
2023/05/11	27	22.14	0	0.00	22.05	27	8,900	0.30%
2023/05/10	2	22.45	10	22.50	22.45	-8	8,826	-0.09%
2023/05/09	10	21.35	20	21.35	21.40	-10	8,701	-0.11%
2023/05/05	1	21.90	1	21.70	21.65	0	8,720	0.00%
2023/05/04	10	21.50	0	0.00	21.65	10	8,728	0.11%
2023/05/03	106	21.65	0	0.00	21.65	106	8,753	1.21%	大買/鉅額交易
2023/05/02	17	22.09	5	22.20	22.20	12	8,780	0.14%
2023/04/28	0	0.00	28	22.64	22.50	-28	8,760	-0.32%
2023/04/27	28	22.15	0	0.00	22.15	28	8,731	0.32%
2023/04/24	1	23.25	0	0.00	23.20	1	8,660	0.01%
2023/04/20	4	23.99	0	0.00	23.80	4	8,623	0.05%
2023/04/18	0	0.00	8	24.90	24.50	-8	8,575	-0.09%
2023/04/17	10	25.10	10	25.25	25.25	0	8,545	0.00%
2023/04/13	1	24.90	0	0.00	25.10	1	8,531	0.01%
2023/04/12	6	25.33	6	25.30	25.30	0	8,487	0.00%
2023/04/11	5	25.50	5	25.40	25.40	0	8,461	0.00%
2023/04/10	11	25.91	10	25.60	25.60	1	8,468	0.01%
2023/04/07	1	25.85	1	25.65	25.70	0	8,480	0.00%
2023/04/06	4	25.40	6	25.44	25.50	-2	8,432	-0.02%
2023/03/31	1	24.75	0	0.00	24.75	1	8,349	0.01%
2023/03/30	5	24.35	5	24.50	24.45	0	8,645	0.00%
2023/03/28	10	24.80	11	24.71	24.35	-1	8,788	-0.01%
2023/03/27	0	0.00	2	24.25	24.90	-2	8,738	-0.02%
2023/03/24	2	23.95	0	0.00	24.00	2	8,728	0.02%
2023/03/23	8	23.96	6	23.83	23.75	2	8,719	0.02%
2023/03/22	10	25.60	0	0.00	24.85	10	8,581	0.12%
2023/03/17	10	25.30	10	24.75	24.65	0	8,284	0.00%
2023/03/16	50	26.32	50	25.42	25.10	0	8,185	0.00%
2023/03/15	0	26.20	7	25.83	25.90	-7	7,998	-0.09%
2023/03/14	0	0.00	3	25.28	25.00	-3	7,709	-0.04%
2023/03/13	10	24.80	10	24.60	24.60	0	7,587	0.00%
2023/03/10	9	25.23	6.1	25.31	25.00	3	7,522	0.04%
2023/03/09	3	25.80	1	25.55	25.50	2	7,367	0.03%
2023/03/08	13	26.12	55.1	25.64	25.65	-42.1	7,310	-0.58%
2023/03/07	2	26.45	0	0.00	26.45	2	7,152	0.03%
2023/03/06	22.1	26.46	9	27.00	26.85	13.1	7,073	0.19%
2023/03/03	12	26.49	6	26.63	27.00	6	6,800	0.09%
2023/03/02	22	26.55	17	26.77	26.10	5	6,399	0.08%
2023/03/01	48	26.15	24	26.11	25.40	24	5,622	0.43%
2023/02/24	3	24.87	10	25.36	25.70	-7	4,432	-0.16%
2023/02/23	31.1	23.08	7	23.01	23.40	24.1	3,756	0.64%
2023/02/22	2	21.30	0	0.00	21.30	2	3,407	0.06%
2023/02/21	0	0.00	2	21.23	21.25	-2	3,384	-0.06%
2023/02/17	0	0.00	101	20.83	20.75	-101	3,466	-2.91%	大賣/鉅額交易
2023/02/16	0	0.00	82	20.79	20.80	-82	3,472	-2.36%
2023/02/15	152	20.33	12	20.48	20.30	140	3,495	4.01%	大買/鉅額交易
2023/02/14	0	0.00	2	20.40	20.45	-2	3,519	-0.06%
2023/02/13	25	19.72	0	0.00	20.05	25	3,539	0.71%
2023/02/10	15	19.85	0	0.00	19.85	15	3,590	0.42%
2023/02/09	2	20.43	2	20.30	20.30	0	3,628	0.00%
2023/02/08	3	20.25	1	20.30	20.30	2	3,651	0.05%
2023/02/07	3	20.18	2	20.25	20.25	1	3,662	0.03%
2023/02/03	1	20.55	2	20.60	20.40	-1	3,691	-0.03%
2023/02/02	2	20.30	0	0.00	20.35	2	3,683	0.05%
2023/02/01	0	0.00	21	20.40	20.40	-21	3,684	-0.57%
2023/01/17	0	0.00	0	19.10	19.20	0	3,629	0.00%
2023/01/16	1	19.00	0	0.00	19.00	1	3,646	0.03%
2023/01/12	0	0.00	6	19.41	19.45	-6	3,658	-0.16%
2023/01/09	5	19.05	0	0.00	19.15	5	3,677	0.14%
2023/01/06	4	18.85	0	0.00	19.05	4	3,705	0.11%
2023/01/05	10	19.05	0	0.00	19.00	10	3,739	0.27%
2023/01/03	0	0.00	1	19.65	19.65	-1	3,725	-0.03%
2022/12/27	10	21.10	25	20.93	20.65	-15	3,757	-0.40%
2022/12/23	12	20.52	0	20.84	20.65	12	3,703	0.32%
2022/12/22	5	21.55	8	21.81	21.40	-3	3,650	-0.08%
2022/12/21	0	20.65	10	20.80	20.45	-10	3,385	-0.30%
2022/12/20	0.1	20.30	5	20.46	20.10	-4.9	3,388	-0.14%
2022/12/19	1	20.05	0	0.00	20.05	1	3,370	0.03%
2022/12/16	1	20.50	8	20.64	20.65	-7	3,428	-0.20%
2022/12/13	2	19.93	13	20.03	20.10	-11	3,492	-0.31%
2022/12/12	0	0.00	1	19.75	19.65	-1	3,499	-0.03%
2022/12/07	10	19.10	10	18.90	18.90	0	3,746	0.00%
2022/12/06	7	19.24	0	0.00	19.15	7	3,731	0.19%
2022/12/05	10	19.81	9	20.05	19.90	1	3,731	0.03%
2022/12/02	9	19.91	6	20.17	19.75	3	3,727	0.08%
2022/12/01	7	20.31	0	0.00	20.20	7	3,716	0.19%
2022/11/30	5	20.00	0	0.00	20.10	5	3,679	0.14%
2022/11/29	4	19.25	9	19.81	20.10	-5	3,683	-0.14%
2022/11/25	15	19.93	49	19.81	19.95	-34	3,683	-0.92%
2022/11/24	20	19.27	71	19.35	19.45	-51	3,637	-1.40%
2022/11/23	0	0.00	12	19.22	19.25	-12	3,630	-0.33%
2022/11/21	20	18.40	0	0.00	18.45	20	3,661	0.55%
2022/11/18	14	18.75	12	18.79	18.45	2	3,683	0.05%
2022/11/17	10	19.00	10	19.25	19.00	0	3,692	0.00%
2022/11/16	14	19.30	37	19.48	19.05	-23	3,815	-0.60%
2022/11/15	1	19.05	12	19.12	19.00	-11	3,824	-0.29%
2022/11/14	0	0.00	20	19.18	19.15	-20	4,233	-0.47%
2022/11/11	11	18.77	13	19.11	18.75	-2	4,545	-0.04%
2022/11/09	12	18.40	11	18.75	18.35	1	4,511	0.02%
2022/11/08	0	0.00	20	18.96	18.70	-20	4,494	-0.45%
2022/11/07	0	0.00	25	18.43	18.45	-25	4,462	-0.56%
2022/11/04	1	17.40	10	17.95	17.70	-9	4,449	-0.20%
2022/11/03	10	17.30	0	0.00	17.40	10	4,412	0.23%
2022/10/31	22	17.70	0	0.00	17.65	22	4,442	0.50%
2022/10/28	10	17.90	4	18.10	17.90	6	4,494	0.13%
2022/10/27	2	18.00	5	18.45	18.40	-3	4,523	-0.07%
2022/10/26	0	0.00	7	18.30	18.30	-7	4,565	-0.15%
2022/10/25	2	18.40	133	18.43	18.30	-131	4,579	-2.86%	大賣/鉅額交易
2022/10/24	0	0.00	10	18.55	18.30	-10	4,594	-0.22%
2022/10/21	1	17.85	0	0.00	17.80	1	4,619	0.02%
2022/10/19	0	0.00	13	18.80	18.35	-13	4,747	-0.27%
2022/10/18	0	0.00	5	18.55	18.40	-5	4,838	-0.10%
2022/10/14	0	0.00	31	18.43	18.65	-31	5,538	-0.56%
2022/10/12	0	0.00	1	19.45	18.65	-1	5,660	-0.02%
2022/10/07	0	0.00	4	19.95	19.90	-4	5,645	-0.07%
2022/10/05	0	0.00	5	19.95	19.55	-5	5,671	-0.09%
2022/10/04	0	0.00	9	18.98	19.25	-9	5,670	-0.16%
2022/10/03	0	0.00	4	18.20	18.35	-4	5,630	-0.07%
2022/09/30	20	17.90	26	18.18	18.20	-6	5,638	-0.11%
2022/09/29	6	18.53	0	0.00	18.50	6	5,621	0.11%
2022/09/28	5	19.80	42	19.05	18.60	-37	5,604	-0.66%
2022/09/27	2	19.93	2	20.10	20.05	0	5,577	0.00%
2022/09/23	3	21.78	18	21.82	21.30	-15	5,520	-0.27%
2022/09/22	37	21.18	40	21.68	21.20	-3	5,439	-0.06%
2022/09/21	2	21.63	47.1	21.59	21.40	-45.1	5,394	-0.84%
2022/09/20	0	0.00	0.1	21.01	20.90	-0.1	5,261	0.00%
2022/09/19	20	21.00	0	0.00	20.65	20	5,321	0.38%
2022/09/16	0	21.70	16	21.92	21.85	-16	5,335	-0.30%
2022/09/15	35.2	21.61	21	21.83	21.75	14.2	5,368	0.26%
2022/09/14	1	20.65	23	20.71	20.75	-22	5,276	-0.42%
2022/09/13	2	20.45	0	0.00	20.45	2	5,284	0.04%
2022/09/12	0	0.00	10	20.65	20.50	-10	5,378	-0.19%
2022/09/08	6	20.15	11	20.08	20.15	-5	5,403	-0.09%
2022/09/07	6.3	19.78	6	19.73	19.85	0.3	5,483	0.01%
2022/09/06	6	20.08	7	20.32	20.10	-1	5,500	-0.02%
2022/09/05	4	20.10	4	20.36	20.10	0	5,528	0.00%
2022/09/02	0.2	20.50	10	20.35	20.20	-9.8	5,542	-0.18%
2022/09/01	5	20.83	2	21.15	20.75	3	5,521	0.05%
2022/08/31	4.2	21.27	4	21.30	21.45	0.2	5,517	0.00%
2022/08/30	12	21.55	5	21.52	21.55	7	5,504	0.13%
2022/08/29	34	21.51	6	21.55	21.55	28	5,509	0.51%
2022/08/26	0	0.00	15	23.05	22.90	-15	5,457	-0.27%
2022/08/25	0	0.00	2	23.10	23.00	-2	5,442	-0.04%
2022/08/24	20	23.35	10	23.35	23.15	10	5,448	0.18%
2022/08/23	20	23.74	30	24.35	23.70	-10	5,430	-0.18%
2022/08/22	14	23.29	12	23.71	23.95	2	5,325	0.04%
2022/08/19	33	24.64	45	24.80	24.20	-12	5,266	-0.23%
2022/08/18	10	23.82	90	23.97	24.75	-80	4,912	-1.63%
2022/08/17	3	22.72	26	23.08	22.50	-23	4,621	-0.50%
2022/08/16	1	22.40	10	22.65	22.65	-9	4,660	-0.19%
2022/08/15	0	0.00	1	22.05	22.45	-1	4,882	-0.02%
2022/08/12	0	0.00	20	22.65	22.50	-20	4,995	-0.40%
2022/08/11	80	22.42	2	22.80	22.40	78	5,046	1.55%
2022/08/09	0	0.00	10	23.00	23.05	-10	5,114	-0.20%
2022/08/08	0	0.00	10	22.75	22.95	-10	5,174	-0.19%
2022/08/05	0	0.00	60	23.19	23.05	-60	5,268	-1.14%
2022/08/04	74	22.32	7	22.76	22.60	67	5,434	1.23%
2022/08/03	67	23.03	10	22.95	22.95	57	5,635	1.01%
2022/08/02	5	23.00	0	0.00	23.60	5	5,814	0.09%
2022/08/01	0	0.00	0.2	24.00	24.00	-0.2	5,911	0.00%
2022/07/29	0	0.00	0	23.65	23.70	0	6,043	0.00%
2022/07/28	21	23.43	10	23.35	23.50	11	6,318	0.17%
2022/07/27	1	23.65	0	0.00	23.70	1	6,772	0.01%
2022/07/26	22	23.87	5	24.50	23.60	17	6,987	0.24%
2022/07/25	6	24.51	7	24.88	24.50	-1	7,305	-0.01%
2022/07/22	4	25.46	19	25.68	25.50	-15	7,465	-0.20%
2022/07/21	19	24.66	97	24.84	24.85	-78	7,566	-1.03%
2022/07/20	0	0.00	57	22.62	22.60	-57	7,556	-0.75%
2022/07/14	0	0.00	5	20.95	20.80	-5	11,543	-0.04%
2022/07/13	1	20.55	5	20.70	20.55	-4	11,638	-0.03%
2022/07/12	25	19.98	0	0.00	19.75	25	11,648	0.21%
2022/07/11	0	0.00	7	21.18	21.20	-7	11,721	-0.06%
2022/07/08	0	0.00	7	21.00	21.00	-7	11,738	-0.06%
2022/07/06	0	0.00	11	20.48	20.15	-11	11,747	-0.09%
2022/07/05	1	20.60	0	0.00	20.45	1	11,756	0.01%
2022/07/04	0	0.00	8	20.03	19.75	-8	11,744	-0.07%
2022/07/01	8	19.46	6	20.15	19.20	2	11,731	0.02%
2022/06/30	4	20.53	0	0.00	20.40	4	11,679	0.03%
2022/06/29	4	21.20	0	0.00	21.20	4	11,651	0.03%
2022/06/28	0	0.00	5	21.90	21.85	-5	11,632	-0.04%
2022/06/27	1	21.80	16	21.92	21.90	-15	11,618	-0.13%
2022/06/24	0	0.00	50	21.10	20.80	-50	11,560	-0.43%
2022/06/23	46	20.68	0	0.00	20.25	46	11,530	0.40%
2022/06/22	30	20.65	0	0.00	20.80	30	11,492	0.26%
2022/06/21	0	0.00	29	21.30	21.55	-29	11,420	-0.25%
2022/06/20	60	21.70	0	0.00	20.85	60	11,394	0.53%
2022/06/17	31	22.60	0	0.00	22.60	31	11,316	0.27%
2022/06/16	132	23.53	5	24.10	22.95	127	11,333	1.12%	大買/鉅額交易
2022/06/14	17	24.05	0	0.00	24.40	17	11,358	0.15%
2022/06/13	111	24.73	0	0.00	24.50	111	11,431	0.97%	大買/鉅額交易
2022/06/10	26	25.59	1	25.60	25.70	25	11,566	0.22%
2022/06/09	63	26.03	14	26.06	26.00	49	11,788	0.42%
2022/06/08	0	0.00	1	26.70	26.55	-1	12,167	-0.01%
2022/06/07	2	26.55	0	0.00	26.55	2	12,938	0.02%
2022/06/06	2	27.30	0	0.00	26.95	2	13,067	0.02%
2022/06/02	0	0.00	2	27.20	27.00	-2	13,199	-0.02%
2022/06/01	0	0.00	8	27.21	27.25	-8	13,321	-0.06%
2022/05/31	6	26.95	5	27.35	26.95	1	13,419	0.01%
2022/05/30	12	26.80	1	27.10	27.10	11	13,493	0.08%
2022/05/27	12	26.84	3	26.85	26.85	9	13,520	0.07%
2022/05/26	5	27.21	16	27.31	27.00	-11	13,610	-0.08%
2022/05/25	16	26.99	7	26.94	26.95	9	13,824	0.07%
2022/05/24	22	26.78	23	27.12	27.10	-1	13,941	-0.01%
2022/05/23	9	26.99	33	27.11	26.85	-24	14,091	-0.17%
2022/05/20	11	26.05	1	26.05	26.05	10	13,981	0.07%
2022/05/19	43	25.77	2	25.90	26.15	41	14,115	0.29%
2022/05/18	0	0.00	3	26.67	26.50	-3	14,198	-0.02%
2022/05/17	2	26.15	1	26.20	26.10	1	14,197	0.01%
2022/05/16	28	26.20	1	26.30	26.70	27	14,172	0.19%
2022/05/13	36	26.60	0	0.00	26.65	36	14,126	0.25%
2022/05/12	70	27.28	18	26.68	26.50	52	14,044	0.37%
2022/05/11	82	27.94	12	28.16	27.90	70	13,901	0.50%
2022/05/10	9	29.51	2	29.25	29.25	7	13,714	0.05%
2022/05/09	1	29.90	1	29.55	29.20	0	13,542	0.00%
2022/05/06	0	0.00	1	30.15	30.15	-1	13,483	-0.01%
2022/05/05	14	30.34	25.1	30.58	30.40	-11.1	13,386	-0.08%
2022/05/04	42.1	30.99	36	30.95	30.20	6.1	13,143	0.05%
2022/05/03	29	29.72	26	29.24	29.50	3	12,726	0.02%
2022/04/29	22	29.61	42	29.73	30.05	-20	12,531	-0.16%
2022/04/28	43	28.31	20	28.39	28.25	23	12,190	0.19%
2022/04/27	14	29.05	41	28.95	28.75	-27	11,951	-0.23%
2022/04/26	33	28.57	17	29.68	28.40	16	11,537	0.14%
2022/04/25	28	31.22	26	32.01	30.50	2	11,187	0.02%
2022/04/22	34	32.47	30.2	32.72	33.00	3.8	10,690	0.04%
2022/04/21	59.1	30.62	69.3	31.14	31.95	-10.2	9,153	-0.11%
2022/04/20	28.3	30.22	83	30.05	29.20	-54.7	8,103	-0.68%
2022/04/19	3	28.27	16	28.20	28.15	-13	7,118	-0.18%
2022/04/18	0	0.00	13	28.05	27.30	-13	7,038	-0.18%
2022/04/15	3	28.13	30	27.88	27.75	-27	7,025	-0.38%
2022/04/14	0	0.00	15	27.37	27.30	-15	6,965	-0.22%
2022/04/13	0	0.00	29	26.97	27.05	-29	6,963	-0.42%
2022/04/12	10	25.95	2	25.90	25.90	8	6,961	0.11%
2022/04/11	0	0.00	16	27.32	26.50	-16	6,973	-0.23%
2022/04/07	42	26.98	0	0.00	26.50	42	7,039	0.60%
2022/04/06	25	27.34	0	0.00	27.30	25	7,050	0.35%
2022/04/01	1	27.80	0	0.00	27.80	1	7,123	0.01%
2022/03/31	0	0.00	1	28.05	27.90	-1	7,189	-0.01%
2022/03/30	0	0.00	12	28.01	27.95	-12	7,259	-0.17%
2022/03/28	15	27.41	10	28.15	27.95	5	7,446	0.07%
2022/03/25	6	27.88	0	0.00	27.85	6	7,742	0.08%
2022/03/24	0	0.00	1	28.55	28.55	-1	7,738	-0.01%
2022/03/23	10	28.85	13	28.77	28.75	-3	7,841	-0.04%
2022/03/21	2	29.00	0	0.00	28.95	2	8,006	0.02%
2022/03/18	0	28.90	16	28.18	28.85	-16	8,035	-0.20%
2022/03/17	11	27.79	19	28.05	28.25	-8	8,065	-0.10%
2022/03/16	22	27.69	13	27.32	27.50	9	8,091	0.11%
2022/03/15	36	27.95	10	27.65	27.40	26	8,137	0.32%
2022/03/14	23	29.65	25	28.85	28.80	-2	8,432	-0.02%
2022/03/11	17	29.66	12	30.11	29.60	5	8,444	0.06%
2022/03/10	17.5	29.10	63	30.17	30.00	-45.5	8,269	-0.55%
2022/03/09	14	27.53	29	28.14	28.15	-15	7,648	-0.20%
2022/03/08	10	27.95	5	28.15	26.90	5	7,804	0.06%
2022/03/07	1	27.95	6	27.72	28.00	-5	7,813	-0.06%
2022/03/04	5	28.39	38	28.58	28.40	-33	7,872	-0.42%
2022/03/03	2	28.55	10	28.55	28.60	-8	7,866	-0.10%
2022/03/02	16	27.87	0	0.00	27.85	16	7,971	0.20%
2022/03/01	5	28.25	23	28.24	28.15	-18	8,153	-0.22%
2022/02/25	30	28.06	58	28.43	28.20	-28	8,264	-0.34%
2022/02/24	5	28.34	11	28.46	27.30	-6	8,173	-0.07%
2022/02/23	28	27.98	2	28.20	28.15	26	8,174	0.32%
2022/02/22	5	27.60	2	28.00	27.50	3	8,051	0.04%
2022/02/21	16	28.54	27	28.63	28.20	-11	8,013	-0.14%
2022/02/18	4.5	27.87	22	27.88	28.00	-17.5	7,872	-0.22%
2022/02/17	10	27.15	21	27.39	27.35	-11	7,886	-0.14%
2022/02/16	10	27.00	10	27.28	27.25	0	7,942	0.00%
2022/02/15	5	26.80	0	0.00	26.70	5	8,035	0.06%
2022/02/14	0	0.00	1	26.90	26.50	-1	8,213	-0.01%
2022/02/11	0	0.00	22	27.30	27.00	-22	8,362	-0.26%
2022/02/10	12	26.88	12	26.93	26.90	0	8,711	0.00%
2022/02/09	10	26.20	20	26.68	26.70	-10	8,825	-0.11%
2022/02/08	0	0.00	23	26.43	26.40	-23	8,857	-0.26%
2022/02/07	13	24.91	59	25.31	25.70	-46	8,953	-0.51%
2022/01/25	40	24.35	0	0.00	24.05	40	9,484	0.42%
2022/01/24	24	24.55	24	25.15	25.15	0	9,524	0.00%
2022/01/21	38	25.34	5	25.30	25.25	33	9,680	0.34%
2022/01/20	2.1	26.25	0	0.00	26.45	2.1	9,740	0.02%
2022/01/19	10.1	26.41	2	26.75	26.30	8.1	9,896	0.08%
2022/01/18	5	27.00	5	27.45	26.95	0	10,071	0.00%
2022/01/14	50	26.76	25	27.05	27.05	25	10,580	0.24%
2022/01/13	1	27.30	1	27.10	27.10	0	10,729	0.00%
2022/01/12	25	27.53	48	27.60	27.25	-23	10,847	-0.21%
2022/01/07	15	27.95	0	0.00	27.95	15	11,551	0.13%
2022/01/05	2	28.95	46	29.33	28.90	-44	12,229	-0.36%
2022/01/04	1	29.40	12	29.53	29.35	-11	12,557	-0.09%
2022/01/03	51	28.89	0	0.00	29.00	51	13,097	0.39%
2021/12/30	32	29.20	1	29.15	29.20	31	13,938	0.22%
2021/12/29	0	0.00	15	29.72	29.50	-15	14,225	-0.11%
2021/12/28	11	29.52	0	0.00	29.25	11	14,596	0.08%
2021/12/27	5	29.39	0	0.00	29.25	5	15,436	0.03%
2021/12/24	17	29.79	4	29.68	29.55	13	16,233	0.08%
2021/12/23	16.1	30.52	10	30.10	30.00	6.1	17,091	0.04%
2021/12/22	18	30.68	10	30.60	30.60	8	17,714	0.05%
2021/12/21	6	31.23	32	30.93	31.35	-26	17,683	-0.15%
2021/12/20	0	0.00	6	30.25	29.75	-6	17,477	-0.03%
2021/12/17	2	30.23	52	30.37	29.95	-50	17,573	-0.28%
2021/12/16	11	29.70	10	29.60	29.60	1	17,526	0.01%
2021/12/15	10	29.00	35	29.99	29.75	-25	17,501	-0.14%
2021/12/14	51	29.43	0	0.00	29.00	51	17,464	0.29%
2021/12/13	20	30.36	11	30.37	30.55	9	17,450	0.05%
2021/12/10	2	30.30	2	30.65	30.60	0	17,505	0.00%
2021/12/09	4	30.48	5	30.90	31.10	-1	17,714	-0.01%
2021/12/08	18	31.62	29	32.36	31.20	-11	17,835	-0.06%
2021/12/07	2	30.58	24	30.79	30.95	-22	17,465	-0.13%
2021/12/06	0	0.00	20	29.95	30.05	-20	17,332	-0.12%
2021/12/03	15	28.92	9	29.23	28.80	6	17,262	0.03%
2021/12/02	6	29.58	42	29.79	29.40	-36	17,458	-0.21%
2021/12/01	15	28.19	1	28.40	28.65	14	17,372	0.08%
2021/11/30	0	0.00	38	28.45	29.00	-38	17,498	-0.22%
2021/11/29	20	26.30	1	27.15	27.15	19	17,572	0.11%
2021/11/26	3	27.98	5	27.55	27.40	-2	17,809	-0.01%
2021/11/25	8	29.28	1	28.90	28.85	7	17,935	0.04%
2021/11/24	17	28.85	24	29.59	30.05	-7	18,295	-0.04%
2021/11/23	0	0.00	6	28.78	28.70	-6	18,414	-0.03%
2021/11/22	0	0.00	5	28.25	28.00	-5	19,057	-0.03%
2021/11/19	52	28.00	0	0.00	27.70	52	20,488	0.25%
2021/11/18	0	0.00	36	28.81	28.55	-36	22,165	-0.16%
2021/11/17	18	28.54	0	0.00	28.35	18	22,237	0.08%
2021/11/16	0	0.00	7	29.54	29.50	-7	22,449	-0.03%
2021/11/15	1	29.30	9	28.68	28.55	-8	22,949	-0.03%
2021/11/12	2	29.30	6	29.32	29.20	-4	23,397	-0.02%
2021/11/11	0	0.00	2	29.83	29.30	-2	23,441	-0.01%
2021/11/10	9	29.80	3	30.00	29.60	6	23,428	0.03%
2021/11/09	17	29.80	21	30.18	30.00	-4	23,447	-0.02%
2021/11/08	11	28.95	25	29.39	29.70	-14	23,286	-0.06%
2021/11/05	11	28.19	10	28.38	28.40	1	23,459	0.00%
2021/11/04	10	28.70	14	28.52	28.35	-4	23,601	-0.02%
2021/11/03	20	28.87	26	28.88	28.60	-6	23,613	-0.03%
2021/11/02	7	28.25	19.9	28.30	28.15	-12.9	23,632	-0.05%
2021/11/01	0	0.00	2	28.15	27.80	-2	23,536	-0.01%
2021/10/29	9	27.71	2	27.55	27.70	7	23,490	0.03%
2021/10/28	1	27.45	4	27.48	27.40	-3	23,422	-0.01%
2021/10/27	6	27.64	0	0.00	27.50	6	23,567	0.03%
2021/10/26	0	0.00	20	28.10	28.85	-20	24,010	-0.08%
2021/10/25	40	26.54	38	28.52	28.05	2	24,425	0.01%
2021/10/22	119.1	27.80	12	27.35	27.40	107.1	24,559	0.44%	大買/鉅額交易
2021/10/21	3	29.37	0.1	29.30	29.00	2.9	24,781	0.01%
2021/10/20	5	29.00	8	28.85	28.85	-3	24,809	-0.01%
2021/10/19	11	29.01	16	29.53	29.15	-5	25,173	-0.02%
2021/10/18	149	29.03	13	29.09	29.20	136	25,495	0.53%	大買/鉅額交易
2021/10/15	22	30.82	24	30.71	30.70	-2	25,478	-0.01%
2021/10/14	148	31.28	54	31.32	30.90	94	25,577	0.37%	大買/
2021/10/13	51	33.74	33	32.08	31.90	18	25,525	0.07%
2021/10/12	8	34.59	8	33.94	33.65	0	26,659	0.00%
2021/10/08	42	36.43	40	36.70	36.25	2	27,292	0.01%
2021/10/07	60	36.65	80	36.64	36.40	-20	27,775	-0.07%
2021/10/06	42	34.91	50.1	35.17	34.00	-8.1	27,723	-0.03%
2021/10/05	7	35.54	6	35.42	35.95	1	28,502	0.00%
2021/10/04	47.1	35.96	39	36.20	36.50	8.1	28,379	0.03%
2021/10/01	34	37.51	64	36.83	35.90	-30	27,858	-0.11%
2021/09/30	78	37.77	59	37.19	39.85	19	27,282	0.07%
2021/09/29	99	36.97	99	36.32	36.25	0	26,780	0.00%
2021/09/28	2	35.73	3	35.40	35.50	-1	26,681	0.00%
2021/09/27	2	36.83	1	36.60	36.50	1	26,967	0.00%
2021/09/24	4	36.98	1	36.80	37.05	3	27,389	0.01%
2021/09/17	1	36.00	1	36.60	36.40	0	29,389	0.00%
2021/09/16	12	36.61	11	36.11	36.10	1	29,676	0.00%
2021/09/15	15	36.50	10	37.13	37.05	5	31,292	0.02%
2021/09/14	36	37.40	33	38.22	37.00	3	33,519	0.01%
2021/09/13	4	37.34	6	37.23	37.20	-2	34,893	-0.01%
2021/09/10	1	35.95	0	35.45	35.85	1	35,042	0.00%
2021/09/09	14	35.50	12	35.37	35.30	2	35,802	0.01%
2021/09/08	2	36.05	0	0.00	36.20	2	36,746	0.01%
2021/09/07	3	37.40	1	36.55	36.35	2	37,562	0.01%
2021/09/06	3	37.80	13	36.48	35.80	-10	38,023	-0.03%
2021/09/03	25	37.98	2	37.58	37.70	23	38,313	0.06%
2021/09/02	4	38.54	12	38.80	38.90	-8	38,214	-0.02%
2021/09/01	29	39.80	30	38.72	38.50	-1	38,146	0.00%
2021/08/31	16	41.53	10	40.40	40.40	6	38,165	0.02%
2021/08/30	43	42.25	27	42.27	41.60	16	38,191	0.04%
2021/08/27	11	41.94	12	41.14	41.00	-1	37,861	0.00%
2021/08/26	16	43.04	40	44.11	42.75	-24	37,985	-0.06%
2021/08/25	54	42.41	54	42.11	43.10	0	38,102	0.00%
2021/08/24	55	42.08	50	42.50	43.25	5	36,942	0.01%
2021/08/23	0	0.00	7	39.35	39.35	-7	35,626	-0.02%
2021/08/20	3	35.45	4.2	35.61	35.80	-1.2	35,917	0.00%
2021/08/19	5	35.46	3	36.33	34.50	2	36,090	0.01%
2021/08/18	9	34.54	13	35.05	35.70	-4	35,873	-0.01%
2021/08/17	6	33.62	2	35.00	33.10	4	36,218	0.01%
2021/08/16	2	34.10	4	33.80	33.95	-2	37,250	-0.01%
2021/08/13	2	36.30	1	36.40	34.90	1	37,687	0.00%
2021/08/12	12	35.82	11	35.04	35.95	1	37,874	0.00%
2021/08/11	17	35.59	39	34.99	35.40	-22	38,208	-0.06%
2021/08/10	2	38.10	5	37.34	37.10	-3	38,133	-0.01%
2021/08/09	8	38.94	0	0.00	38.20	8	38,463	0.02%
2021/08/06	19	39.83	23	39.72	38.25	-4	38,865	-0.01%
2021/08/05	7	37.84	7.1	38.35	37.55	-0.1	38,783	0.00%
2021/08/04	0	38.50	0	0.00	38.50	0	39,050	0.00%
2021/08/03	6	38.83	7.1	38.31	38.25	-1	40,143	0.00%
2021/07/30	17	38.89	3.1	40.97	38.40	13.9	40,492	0.03%
2021/07/29	13.1	41.13	15	41.28	41.90	-1.9	40,012	0.00%
2021/07/28	29	37.39	14	37.90	38.20	15	39,583	0.04%
2021/07/27	22	38.54	20	38.75	37.65	2	39,417	0.01%
2021/07/26	22	39.09	19	39.07	38.60	3	39,346	0.01%
2021/07/23	36	40.34	21	40.91	40.30	15	39,342	0.04%
2021/07/22	28	39.16	48	38.88	39.90	-20	39,101	-0.05%
2021/07/21	26	41.11	15	40.07	38.75	11	38,911	0.03%
2021/07/20	7	41.17	3.2	41.85	41.35	3.9	38,951	0.01%
2021/07/19	26	44.68	27	45.07	43.75	-1	40,114	0.00%
2021/07/16	102	46.82	67	46.98	44.85	35	41,146	0.09%	大買/
2021/07/15	21	44.52	24	44.89	46.40	-3	41,185	-0.01%
2021/07/14	73	42.29	41	41.97	42.20	32	42,389	0.08%
2021/07/13	19	44.70	50.2	43.11	43.00	-31.2	42,183	-0.07%
2021/07/12	87	50.38	104	48.93	46.40	-17	42,060	-0.04%	大賣/
2021/07/09	19	49.27	20.4	49.07	49.00	-1.4	41,030	0.00%
2021/07/08	50	49.72	26.2	48.76	50.90	23.8	41,077	0.06%
2021/07/07	13	47.68	16	48.13	46.35	-3	40,963	-0.01%
2021/07/06	21	47.42	20.5	48.35	47.70	0.5	40,853	0.00%
2021/07/05	60.1	49.17	69	49.13	49.00	-8.9	40,576	-0.02%
2021/07/02	28	55.84	20.2	54.88	54.00	7.9	40,090	0.02%
2021/07/01	23.2	55.32	11	56.38	56.50	12.2	39,808	0.03%
2021/06/30	21	52.52	33.8	52.02	53.90	-12.8	39,398	-0.03%
2021/06/29	37	51.73	17.1	51.07	51.90	19.9	38,902	0.05%
2021/06/28	14	49.07	6	49.88	49.90	8	38,022	0.02%
2021/06/25	0	0.00	74.1	45.40	45.40	-74.1	37,521	-0.20%
2021/06/24	28	38.76	60.1	40.67	41.30	-32.1	37,242	-0.09%
2021/06/23	99.1	37.94	79	37.62	37.55	20.1	35,612	0.06%
2021/06/22	73	39.50	178	39.30	39.90	-105	33,373	-0.31%	大賣/鉅額交易
2021/06/21	2	36.30	100.2	36.30	36.30	-98.2	31,830	-0.31%
2021/06/18	8	31.59	128	32.67	33.00	-120	31,713	-0.38%	大賣/鉅額交易
2021/06/17	17	29.08	10	29.09	30.00	7	31,502	0.02%
2021/06/16	75	28.99	61	29.09	28.50	14	30,980	0.05%
2021/06/15	18.2	28.91	48	28.85	29.45	-29.8	30,498	-0.10%
2021/06/11	16	27.05	36	27.69	27.25	-20	29,919	-0.07%
2021/06/09	18	25.93	1	26.10	26.20	17	31,097	0.05%
2021/06/08	12	27.53	10	27.03	26.80	2	30,947	0.01%
2021/06/07	49	25.79	7	26.14	26.20	42	30,768	0.14%
2021/06/04	5	28.00	0.2	27.60	27.20	4.8	30,468	0.02%
2021/06/03	16	28.79	11	28.69	28.75	5	30,316	0.02%
2021/06/02	30.2	28.28	37	28.65	28.75	-6.8	30,021	-0.02%
2021/06/01	9	27.08	17	26.91	27.60	-8	29,193	-0.03%
2021/05/31	26	26.39	33	27.16	26.20	-7	28,839	-0.02%
2021/05/28	7	26.10	2	26.45	26.50	5	28,437	0.02%
2021/05/27	12	26.10	12	26.20	25.70	0	28,111	0.00%
2021/05/26	17	26.25	10	26.32	26.05	7	27,653	0.03%
2021/05/25	117	25.94	38.2	26.64	26.20	78.8	27,292	0.29%	大買/
2021/05/24	46.2	26.53	91	27.33	26.75	-44.8	26,502	-0.17%
2021/05/21	62	23.88	21	24.63	25.10	41	25,387	0.16%
2021/05/20	12	24.75	12	24.33	23.45	0	24,952	0.00%
2021/05/19	8	24.49	72	24.36	24.65	-64	25,004	-0.26%
2021/05/18	13	22.43	14	22.99	23.55	-1	24,640	0.00%
2021/05/17	5	21.80	4	21.79	21.45	1	24,438	0.00%
2021/05/14	86	23.60	45	23.55	23.30	41	23,925	0.17%
2021/05/13	97	25.86	3	25.85	25.85	94	23,349	0.40%
2021/05/12	91	28.89	5	28.80	28.70	86	22,988	0.37%
2021/05/11	46	32.86	24	34.18	31.85	22	22,719	0.10%
2021/05/10	21	33.62	23	34.24	35.00	-2	21,623	-0.01%
2021/05/07	9	29.50	12	32.40	33.10	-3	21,216	-0.01%
2021/05/05	25	29.34	0	0.00	30.05	25	20,872	0.12%
2021/05/04	35	30.07	14	30.19	29.95	21	20,732	0.10%
2021/05/03	5	34.04	5	34.32	33.25	0	20,590	0.00%
2021/04/29	3	31.90	19	32.16	32.50	-16	20,313	-0.08%
2021/04/28	12	31.96	6	32.39	31.85	6	20,265	0.03%
2021/04/27	6	33.08	12	33.14	33.20	-6	20,165	-0.03%
2021/04/26	17	33.20	5.1	32.05	33.50	11.9	19,984	0.06%
2021/04/23	26	31.47	23	31.73	31.20	3	19,692	0.02%
2021/04/22	38	33.28	202	34.23	33.00	-164	18,534	-0.88%	大賣/鉅額交易
2021/04/21	29	30.79	539.2	30.86	31.25	-510.2	17,455	-2.92%	大賣/鉅額交易
2021/04/20	91	28.19	436.4	28.27	28.45	-345.4	16,089	-2.15%	大賣/鉅額交易
2021/04/19	28	25.55	251	25.76	25.90	-223	14,151	-1.58%	大賣/鉅額交易
2021/04/16	39	22.32	110	23.08	23.55	-71	13,651	-0.52%	大賣/
2021/04/15	6	21.91	0	0.00	21.95	6	13,176	0.05%
2021/04/14	46	21.56	76	21.93	21.75	-30	13,512	-0.22%
2021/04/13	27.1	21.69	129	22.05	21.65	-101.9	13,634	-0.75%	大賣/鉅額交易
2021/04/12	32.2	21.12	1	21.70	21.50	31.2	13,664	0.23%
2021/04/09	125	21.42	0	0.00	21.20	125	14,108	0.89%	大買/鉅額交易
2021/04/08	65	21.88	3	21.95	21.85	62	14,351	0.43%
2021/04/07	0	0.00	10	22.00	21.85	-10	14,772	-0.07%
2021/04/06	1	21.90	0	0.00	21.90	1	16,249	0.01%
2021/03/31	1	21.75	93	21.84	21.90	-92	17,566	-0.52%
2021/03/30	30	21.12	3	21.18	21.15	27	17,631	0.15%
2021/03/29	3	21.50	11	21.74	21.50	-8	18,039	-0.04%
2021/03/26	2	21.03	13	21.12	21.30	-11	19,605	-0.06%
2021/03/25	61	20.85	1	20.70	20.65	60	20,652	0.29%
2021/03/24	43	21.19	10	21.45	21.25	33	21,196	0.16%
2021/03/23	165	22.10	19	22.15	21.80	146	21,080	0.69%	大買/鉅額交易
2021/03/22	45	23.28	13.5	23.31	23.00	31.5	20,831	0.15%
2021/03/19	21	22.58	25	23.23	22.50	-4.1	20,375	-0.02%
2021/03/18	23	22.23	22	22.65	22.55	1	20,022	0.00%
2021/03/17	97	21.89	11	21.76	21.85	86	19,727	0.44%
2021/03/16	74	22.67	104	22.73	22.60	-30	19,870	-0.15%	大賣/
2021/03/15	22	21.36	76	21.61	22.00	-54	19,908	-0.27%
2021/03/11	25	20.04	18	20.16	19.95	7	19,577	0.04%
2021/03/10	10	19.95	0	19.95	19.95	10	19,392	0.05%
2021/03/09	0	0.00	37	20.03	19.95	-37	19,393	-0.19%
2021/03/08	61	19.77	87	20.12	19.55	-26	19,297	-0.13%
2021/03/05	20	19.68	70	20.08	19.65	-50	19,139	-0.26%
2021/03/04	1	19.95	27	20.04	20.00	-26	19,102	-0.14%
2021/03/03	0	0.00	26	19.87	20.00	-26	19,161	-0.14%
2021/03/02	18	19.56	14	19.94	19.55	4	19,315	0.02%
2021/02/26	4	19.75	0	0.00	20.00	4	19,310	0.02%
2021/02/25	4.1	19.98	11.1	19.91	20.00	-6.9	19,285	-0.04%
2021/02/24	130	19.65	12	19.98	19.50	118	19,241	0.61%	大買/鉅額交易
2021/02/23	19	20.11	13	20.32	20.05	6	19,172	0.03%
2021/02/22	11	20.32	52	20.28	20.25	-41	19,128	-0.21%
2021/02/19	77	19.75	55	19.76	20.00	22	18,983	0.12%
2021/02/18	3	18.60	61	19.55	19.80	-58	18,564	-0.31%
2021/02/17	0	0.00	76	17.91	18.00	-76	18,364	-0.41%
2021/02/05	37	17.41	0	0.00	17.35	37	18,366	0.20%
2021/02/04	2	17.65	0	0.00	17.65	2	18,504	0.01%
2021/02/03	0	0.00	1	17.95	17.65	-1	18,522	-0.01%
2021/02/02	8	17.64	21	18.00	17.90	-13	18,517	-0.07%
2021/01/29	105	18.05	25	18.80	17.60	80	18,405	0.43%	大買/
2021/01/28	0	0.00	25	18.65	18.55	-25	18,313	-0.14%
2021/01/27	20	18.58	3	18.50	18.60	17	18,255	0.09%
2021/01/26	11	18.75	0	0.00	18.75	11	18,212	0.06%
2021/01/25	1	18.90	20	19.25	19.00	-19	18,154	-0.10%
2021/01/22	0	0.00	43	18.61	18.95	-43	18,049	-0.24%
2021/01/21	16	18.68	7	18.64	18.25	9	17,920	0.05%
2021/01/20	42	18.39	2	18.35	18.05	40	17,762	0.23%
2021/01/19	18	19.13	5	19.54	19.30	13	17,600	0.07%
2021/01/18	92	18.85	11	19.75	19.55	81	17,527	0.46%
2021/01/15	159	19.73	20	19.85	19.80	139	17,371	0.80%	大買/鉅額交易
2021/01/14	3	21.30	6	21.44	20.95	-3	17,105	-0.02%
2021/01/13	89	20.66	0	0.00	20.60	89	16,799	0.53%
2021/01/12	21	20.96	0	0.00	20.60	21	16,661	0.13%
2021/01/11	11	21.52	62.1	21.65	21.75	-51.1	16,399	-0.31%
2021/01/08	3	21.18	8.3	21.03	20.60	-5.3	16,071	-0.03%
2021/01/07	145	20.21	4.2	20.59	20.65	140.9	15,843	0.89%	大買/鉅額交易
2021/01/06	257	21.76	30.1	21.33	21.10	226.9	15,420	1.47%	大買/鉅額交易
2021/01/05	30	22.30	7	22.59	22.85	23	14,979	0.15%
2021/01/04	13	23.35	8.9	23.37	23.35	4.1	14,715	0.03%
2020/12/31	21	22.53	23	22.72	22.70	-2	14,154	-0.01%
2020/12/30	69	22.20	8	22.54	22.50	61	13,819	0.44%
2020/12/29	38.2	23.21	220.3	24.34	23.40	-182.2	13,373	-1.36%	大賣/鉅額交易
2020/12/28	6	22.48	169	22.59	22.95	-163	11,946	-1.36%	大賣/鉅額交易
2020/12/25	4	20.58	55	20.95	20.90	-51	11,038	-0.46%
2020/12/24	4	20.05	4	19.90	19.80	0	10,507	0.00%
2020/12/23	44	19.22	3	19.50	20.00	41	10,363	0.40%
2020/12/22	59.1	20.58	197	21.47	19.80	-137.9	9,933	-1.39%	大賣/鉅額交易
2020/12/21	40	20.34	196	20.14	20.45	-156	8,294	-1.88%	大賣/鉅額交易
2020/12/18	1	18.10	41	18.51	18.60	-40	7,201	-0.56%
2020/12/17	2	17.30	5	17.31	17.35	-3	6,540	-0.05%
2020/12/16	0	0.00	6	17.30	17.50	-6	6,504	-0.09%
2020/12/15	11	17.54	10	17.95	17.35	1	6,431	0.02%
2020/12/14	12	17.03	2	16.75	17.55	10	6,229	0.16%
2020/12/11	115	16.77	0	0.00	16.75	115	6,034	1.91%	大買/鉅額交易
2020/12/10	77	17.28	8	17.50	17.35	69	5,814	1.19%
2020/12/09	232	18.58	205	18.51	18.60	27	5,442	0.50%	大買/大賣/
2020/12/08	10	17.20	209	17.41	17.85	-199	4,384	-4.54%	大賣/鉅額交易
2020/12/07	0	0.00	67	16.16	16.25	-67	4,114	-1.63%
2020/12/04	0	15.70	12	15.75	15.70	-12	3,990	-0.30%
2020/12/03	2	15.80	20	15.88	15.70	-18	4,051	-0.44%
2020/12/02	15	15.63	0	0.00	15.70	15	4,129	0.36%
2020/12/01	0	0.00	1	15.65	15.75	-1	4,134	-0.02%
2020/11/30	1	15.90	53	15.76	15.85	-52	4,126	-1.26%
2020/11/27	4	15.94	3	15.70	15.75	1	4,077	0.02%
2020/11/26	3	15.70	105	15.83	16.00	-102	4,002	-2.55%	大賣/鉅額交易
2020/11/25	0	15.45	16	15.55	15.25	-16	3,984	-0.40%
2020/11/24	1	15.20	1	15.25	15.20	0	3,900	0.00%
2020/11/19	1	15.15	20	15.24	15.15	-19	4,097	-0.46%
2020/11/18	50	15.22	24	15.12	15.10	26	4,045	0.64%
2020/11/17	19	14.75	0	0.00	14.90	19	3,994	0.48%
2020/11/13	3	15.00	5	14.87	14.85	-2	4,027	-0.05%
2020/11/12	0	0.00	92	15.16	15.25	-92	3,957	-2.32%
2020/11/11	0	0.00	10	14.75	14.80	-10	3,838	-0.26%
2020/11/10	0	0.00	44	14.61	14.65	-44	3,869	-1.14%
2020/11/09	2	14.40	20	14.60	14.40	-18	3,846	-0.47%
2020/11/04	0	0.00	4	14.25	14.30	-4	3,901	-0.10%
2020/11/02	0	14.25	0	0.00	14.15	0	3,916	0.00%
2020/10/30	10	14.25	0	0.00	14.25	10	3,916	0.26%
2020/10/29	1	14.30	0	0.00	14.40	1	3,889	0.03%
2020/10/26	0	0.00	5	14.94	14.90	-5	3,868	-0.13%
2020/10/15	47	14.41	0	0.00	14.50	47	3,723	1.26%
2020/10/14	20	14.55	0	0.00	14.60	20	3,707	0.54%
2020/10/13	0	0.00	20	14.83	14.85	-20	3,684	-0.54%
2020/10/12	107	14.76	0	0.00	14.60	107	3,660	2.92%	大買/鉅額交易
2020/10/08	114	15.19	20	15.35	15.15	94	3,595	2.61%	大買/
2020/10/07	20	15.50	0	0.00	15.40	20	3,535	0.57%
2020/10/06	50	15.60	0	0.00	15.65	50	3,463	1.44%
2020/10/05	0	0.00	24	15.91	15.95	-24	3,387	-0.71%
2020/09/29	0	0.00	13	15.75	15.25	-13	3,255	-0.40%
2020/09/28	0	0.00	2	15.15	15.15	-2	3,157	-0.06%
2020/09/25	1	14.20	0	0.00	14.15	1	3,044	0.03%
2020/09/24	47	14.13	11	14.08	14.00	36	3,030	1.19%
2020/09/23	24	14.42	0	0.00	14.40	24	3,009	0.80%
2020/09/18	2	14.70	0	0.00	14.75	2	2,957	0.07%
2020/09/16	0	0.00	3	14.92	14.95	-3	2,952	-0.10%
2020/09/15	0	0.00	18	14.90	14.95	-18	2,959	-0.61%
2020/09/14	0	0.00	10	14.95	14.95	-10	3,089	-0.32%
2020/09/11	157	14.66	20	14.86	14.55	137	3,156	4.34%	大買/鉅額交易
2020/09/10	18	14.96	0	0.00	14.95	18	3,094	0.58%
2020/09/09	2	15.10	5	15.20	15.40	-3	3,004	-0.10%
2020/09/08	4	15.45	1	15.50	15.30	3	2,964	0.10%
2020/09/07	14	15.57	0	0.00	15.60	14	2,894	0.48%
2020/09/03	3	15.33	1	15.40	15.30	2	2,786	0.07%
2020/09/02	41	15.31	0	0.00	15.30	41	2,782	1.47%
2020/09/01	60	15.54	10	15.40	15.55	50	2,750	1.82%
2020/08/31	5	15.75	0	0.00	15.95	5	2,710	0.18%
2020/08/28	2	15.55	1	15.50	15.45	1	2,505	0.04%
2020/08/27	2	15.80	0	0.00	15.55	2	2,475	0.08%
2020/08/26	4	16.04	50	16.05	16.25	-46	2,362	-1.95%
2020/08/24	3	14.70	0	0.00	14.90	3	2,136	0.14%
2020/08/21	0	0.00	23	14.82	14.85	-23	2,140	-1.07%
2020/08/20	6	15.00	0	0.00	14.60	6	2,134	0.28%
2020/08/17	0	0.00	2	15.50	15.55	-2	2,034	-0.10%
2020/08/14	0	0.00	1	15.00	15.35	-1	1,982	-0.05%
2020/08/13	0	0.00	1	14.80	14.75	-1	1,899	-0.05%
2020/08/12	11	14.41	0	0.00	14.50	11	1,883	0.58%
2020/08/11	0	0.00	3	14.87	14.60	-3	1,880	-0.16%
2020/08/10	0	0.00	39	14.41	14.70	-39	1,828	-2.13%
2020/08/07	0	0.00	11	14.07	14.10	-11	1,798	-0.61%
2020/08/04	2	14.15	0	0.00	14.15	2	1,818	0.11%
2020/08/03	13	13.99	1	13.90	14.00	12	1,842	0.65%
2020/07/31	0	0.00	44	14.09	14.30	-44	1,860	-2.36%
2020/07/30	0	0.00	9	13.77	13.80	-9	1,869	-0.48%
2020/07/29	16	13.34	0	0.00	13.30	16	1,885	0.85%
2020/07/28	26	13.53	0	0.00	13.40	26	1,879	1.38%
2020/07/27	55	13.74	0	0.00	13.70	55	1,901	2.89%
2020/07/24	0	0.00	92	13.93	13.95	-92	1,936	-4.75%
2020/07/23	30	14.22	0	0.00	14.25	30	1,953	1.54%
2020/07/17	8	14.40	0	0.00	14.35	8	2,079	0.38%
2020/07/16	21	14.45	0	0.00	14.45	21	2,285	0.92%
2020/07/15	38	14.48	0	0.00	14.50	38	2,296	1.65%
2020/07/14	40	14.53	0	0.00	14.50	40	2,312	1.73%
2020/07/13	0	0.00	2	14.70	14.80	-2	2,321	-0.09%
2020/07/10	60	14.67	0	0.00	14.70	60	2,365	2.54%
2020/07/09	140	15.09	21	15.05	14.95	119	2,360	5.04%	大買/鉅額交易
2020/07/08	40	15.30	1	15.55	15.30	39	2,336	1.67%
2020/07/06	0	0.00	1	15.60	15.70	-1	2,280	-0.04%
2020/06/12	10	14.08	0	0.00	14.35	10	2,217	0.45%
2020/06/11	0	0.00	10	14.60	14.60	-10	2,309	-0.43%
2020/06/10	0	0.00	35	15.01	15.05	-35	2,298	-1.52%
2020/06/09	2	14.80	0	0.00	14.80	2	2,317	0.09%
2020/06/08	2	14.65	0	0.00	14.70	2	2,325	0.09%
2020/06/05	0	0.00	5	14.65	14.65	-5	2,326	-0.21%
2020/06/04	0	14.40	0	0.00	14.40	0	2,317	0.00%
2020/06/01	0	0.00	20.2	14.10	14.10	-20.2	2,317	-0.87%
2020/05/26	5	14.20	0	0.00	14.15	5	2,318	0.22%
2020/05/22	0	0.00	0	14.15	14.05	0	2,323	0.00%
2020/05/19	0	0.00	50	14.05	14.00	-50	2,302	-2.17%
2020/05/15	38	13.70	0	0.00	13.60	38	2,310	1.65%
2020/05/14	110	13.93	0	0.00	13.85	110	2,304	4.77%	大買/鉅額交易
2020/05/11	0	0.00	10	14.75	14.70	-10	2,299	-0.43%
2020/05/05	0	0.00	12.3	14.36	14.60	-12.3	2,245	-0.55%
2020/05/04	22	14.33	2	14.40	14.30	20	2,269	0.88%
2020/04/29	0	0.00	10	14.95	14.95	-10	2,330	-0.43%
2020/04/28	1	14.70	1	14.65	14.70	0	2,330	0.00%
2020/04/27	1	14.85	0	0.00	14.70	1	2,335	0.04%
2020/04/23	0	14.60	0	0.00	14.60	0	2,284	0.00%
2020/04/22	10	13.85	0	0.00	14.20	10	2,242	0.45%
2020/04/21	10	14.05	50.1	14.46	14.50	-40.1	2,227	-1.80%
2020/04/20	0	0.00	7	13.75	13.75	-7	2,026	-0.35%
2020/04/16	2	13.40	0	0.00	13.50	2	1,988	0.10%
2020/04/15	5	13.30	32	13.50	13.50	-27	1,969	-1.37%
2020/04/14	0	0.00	10	12.95	13.00	-10	1,937	-0.52%
2020/04/10	0	0.00	15	12.58	12.70	-15	1,924	-0.78%
2020/04/09	5	12.20	5	12.45	12.25	0	1,912	0.00%
2020/04/08	5	12.10	0	0.00	12.10	5	1,895	0.26%
2020/04/06	0	0.00	10	12.25	12.10	-10	1,839	-0.54%
2020/04/01	10	12.10	0	0.00	12.00	10	1,811	0.55%
2020/03/31	0	0.00	1	11.35	11.20	-1	1,756	-0.06%
2020/03/30	0	0.00	3	11.05	11.00	-3	1,745	-0.17%
2020/03/27	0	0.00	1	10.80	10.55	-1	1,698	-0.06%
2020/03/26	30	10.32	3	10.55	10.65	27	1,698	1.59%
2020/03/25	3	10.65	20	10.63	10.60	-17	1,722	-0.99%
2020/03/24	1	10.05	8	10.25	10.25	-7	1,738	-0.40%
2020/03/23	26	9.56	0	0.00	9.81	26	1,737	1.50%
2020/03/20	0	0.00	2	10.15	10.05	-2	1,743	-0.11%
2020/03/19	38	9.81	0	0.00	9.47	38	1,721	2.21%
2020/03/18	0	0.00	94	10.58	10.50	-94	1,676	-5.61%
2020/03/17	73	10.32	6	10.45	10.45	67	1,663	4.03%
2020/03/16	27	11.48	0	0.00	11.35	27	1,555	1.74%
2020/03/11	0	0.00	95	13.27	13.05	-95	1,471	-6.46%
2020/03/10	0	0.00	8	12.74	12.90	-8	1,451	-0.55%
2020/03/06	0	0.00	8	13.34	13.30	-8	1,381	-0.58%
2020/03/05	0	0.00	9	13.51	13.50	-9	1,379	-0.65%
2020/03/04	0	0.00	12	13.40	13.40	-12	1,382	-0.87%
2020/03/02	0.1	13.40	0	0.00	13.35	0.1	1,400	0.01%
2020/02/26	0	0.00	37	13.61	13.65	-37	1,390	-2.66%
2020/02/24	0	0.00	2	14.05	13.75	-2	1,390	-0.14%
2020/02/19	0	0.00	4	14.15	14.15	-4	1,406	-0.28%
2020/02/18	0	0.00	50	13.81	13.85	-50	1,396	-3.58%
2020/02/14	0	0.00	63	13.81	13.80	-63	1,407	-4.48%
2020/02/12	0	0.00	15	13.66	13.75	-15	1,385	-1.08%
2020/02/10	0	0.00	7	13.32	13.25	-7	1,378	-0.51%
2020/02/07	0	0.00	10	13.60	13.50	-10	1,374	-0.73%
2020/02/06	0	0.00	22	13.64	13.65	-22	1,365	-1.61%
2020/02/05	49	13.26	0	0.00	13.30	49	1,375	3.56%
2020/02/04	0	0.00	27	13.62	13.60	-27	1,348	-2.00%
2020/02/03	107	13.79	0	0.00	13.50	107	1,325	8.07%	大買/鉅額交易
2020/01/31	25	14.71	0	0.00	14.70	25	1,244	2.01%
2020/01/15	52	15.78	0	0.00	15.85	52	1,171	4.44%
2020/01/14	95	16.05	0	0.00	16.10	95	1,137	8.35%
2020/01/13	6	16.20	0	0.00	16.30	6	1,127	0.53%
2020/01/10	5	16.20	0	0.00	16.25	5	1,164	0.43%
2020/01/09	20	16.23	0	0.00	16.30	20	1,184	1.69%
2020/01/08	10	16.35	0	0.00	16.35	10	1,219	0.82%
2020/01/07	25	16.50	0	0.00	16.60	25	1,258	1.99%
2020/01/06	29	16.57	0	0.00	16.60	29	1,360	2.13%
2019/12/30	3	16.70	0	0.00	16.75	3	1,389	0.22%
2019/12/27	10	16.75	0	0.00	16.80	10	1,387	0.72%
2019/12/20	0	0.00	10	17.05	16.95	-10	1,485	-0.67%
2019/12/19	0	0.00	40	16.91	16.95	-40	1,452	-2.75%
2019/12/18	0	0.00	20	16.75	16.70	-20	1,443	-1.39%
2019/12/17	0	0.00	20	16.65	16.65	-20	1,450	-1.38%
2019/12/16	0	0.00	10	16.50	16.50	-10	1,452	-0.69%
2019/12/13	0	0.00	1	16.45	16.40	-1	1,469	-0.07%
2019/12/12	0	0.00	39	16.51	16.50	-39	1,471	-2.65%
2019/12/10	0	0.00	23	16.70	16.35	-23	1,476	-1.56%
2019/12/09	30	15.68	0	0.00	15.70	30	1,486	2.02%
2019/12/06	0	0.00	5	15.95	15.90	-5	1,542	-0.32%
2019/12/03	0	0.00	37	16.07	16.10	-37	1,671	-2.21%
2019/12/02	0	0.00	23	15.99	16.00	-23	1,710	-1.34%
2019/11/27	0	0.00	40	16.25	16.30	-40	1,849	-2.16%
2019/11/26	0	0.00	43	15.97	15.90	-43	1,891	-2.27%
2019/11/25	0	0.00	20	15.85	15.85	-20	1,888	-1.06%
2019/11/21	1	15.60	0	0.00	15.60	1	1,906	0.05%
2019/11/18	45	15.53	0	0.00	15.55	45	1,904	2.36%
2019/11/15	30	15.65	0	0.00	15.70	30	1,900	1.58%
2019/11/14	0	0.00	10	15.70	15.85	-10	1,892	-0.53%
2019/11/13	101	15.65	0	0.00	15.65	101	1,948	5.18%	大買/鉅額交易
2019/11/11	1	15.85	0	0.00	15.90	1	1,962	0.05%
2019/11/08	48	16.06	0	16.20	16.15	48	1,961	2.45%
2019/11/05	2	16.30	8	16.35	16.35	-6	1,978	-0.30%
2019/11/04	28	16.14	0	0.00	16.20	28	1,991	1.41%
2019/11/01	33	16.32	0	0.00	16.35	33	1,986	1.66%
2019/10/31	0	0.00	1	16.50	16.65	-1	1,984	-0.05%
2019/10/28	50	16.49	0	0.00	16.50	50	2,022	2.47%
2019/10/24	10	16.68	0	0.00	16.65	10	2,036	0.49%
2019/10/23	38	16.73	0	0.00	16.60	38	2,095	1.81%
2019/10/18	20	16.89	0	0.00	16.80	20	2,316	0.86%
2019/10/15	0	0.00	0.3	17.60	17.40	-0.3	2,307	-0.01%
2019/10/14	0	0.00	45	17.74	17.75	-45	2,267	-1.98%
2019/10/09	15	16.90	22	17.00	16.85	-7	2,160	-0.32%
2019/10/08	0	0.00	10	16.55	16.55	-10	2,115	-0.47%
2019/10/07	0	0.00	20	16.64	16.65	-20	2,111	-0.95%
2019/10/02	0	0.00	20	16.58	16.45	-20	2,104	-0.95%
2019/09/27	27	16.11	0	0.00	16.05	27	2,033	1.33%
2019/09/25	0	0.00	7	16.50	16.50	-7	2,028	-0.35%
2019/09/23	15	16.27	0	0.00	16.30	15	2,017	0.74%
2019/09/18	0	0.00	14	17.40	17.40	-14	1,951	-0.72%
2019/09/11	10	17.15	20	17.50	17.20	-10	1,912	-0.52%
2019/09/10	0.1	17.20	10	17.48	17.20	-9.9	1,850	-0.53%
2019/09/09	0	0.00	17	17.41	17.30	-17	1,780	-0.95%
2019/09/05	2	17.30	5	17.55	17.30	-3	1,690	-0.18%
2019/09/03	0	0.00	15	17.45	17.25	-15	1,598	-0.94%
2019/09/02	5	17.10	15	17.20	17.10	-10	1,540	-0.65%
2019/08/20	7	16.00	0	0.00	16.10	7	1,306	0.54%
2019/08/15	6	15.27	0	0.00	15.35	6	1,224	0.49%
2019/08/14	4	15.35	0	0.00	15.40	4	1,197	0.33%
2019/08/08	10	15.58	0	0.00	15.65	10	1,279	0.78%
2019/08/05	16	15.87	0	0.00	15.95	16	1,312	1.22%
2019/08/02	2	16.10	0	0.00	16.20	2	1,302	0.15%
2019/07/31	5	16.75	0	0.00	16.70	5	1,269	0.39%
2019/07/30	6	16.85	0	0.00	17.00	6	1,261	0.48%
2019/07/26	7	17.25	0	0.00	17.10	7	1,265	0.55%
2019/07/25	13	17.29	0	0.00	17.40	13	1,256	1.03%
2019/07/23	0	0.00	24	17.89	17.95	-24	1,123	-2.14%
2019/07/18	0	0.00	15	17.51	17.30	-15	1,050	-1.43%
2019/07/17	0	0.00	5	17.05	17.00	-5	1,007	-0.50%
2019/07/08	0	0.00	0	16.60	16.65	0	1,150	0.00%
2019/07/04	3	16.60	7	16.76	16.80	-4	1,149	-0.35%
2019/07/02	4	16.13	0	0.00	16.15	4	1,129	0.35%
2019/07/01	17	16.10	0	0.00	16.15	17	1,125	1.51%
2019/06/24	0	0.00	12	15.99	15.95	-12	1,128	-1.06%
2019/06/21	0	0.00	10	15.85	15.90	-10	1,120	-0.89%
2019/06/20	10	15.65	0	0.00	15.70	10	1,113	0.90%
2019/06/12	9	15.35	0	0.00	15.35	9	1,128	0.80%
2019/05/24	0	0.00	6	15.50	15.50	-6	1,190	-0.50%
2019/05/20	0	0.00	8	15.20	15.20	-8	1,221	-0.65%
2019/05/17	19	15.45	0	0.00	15.30	19	1,205	1.58%
2019/05/16	8	15.60	20	15.95	15.65	-12	1,153	-1.04%
2019/05/15	35	15.87	0	0.00	15.70	35	1,103	3.17%
2019/05/10	25	16.57	20	16.45	16.50	5	1,040	0.48%
2019/05/09	7	16.85	0	0.00	16.85	7	1,036	0.68%
2019/05/07	10	17.35	0	0.00	17.20	10	1,050	0.95%
2019/05/06	10	17.00	0	0.00	16.95	10	1,043	0.96%
2019/04/26	7	17.10	0	0.00	17.15	7	980	0.71%
2019/04/18	1	16.30	4	17.09	17.10	-3	835	-0.36%
2019/04/17	26	16.04	0	0.00	16.15	26	750	3.47%
2019/04/16	1	16.05	0	0.00	16.05	1	748	0.13%
2019/04/15	4	16.00	0	0.00	16.05	4	753	0.53%
2019/04/10	6	15.85	0	0.00	16.00	6	735	0.82%
2019/04/09	4	15.90	0	0.00	16.00	4	738	0.54%
2019/03/29	0	0.00	2	15.70	15.70	-2	777	-0.26%
2019/03/27	3	15.60	0	0.00	15.60	3	798	0.38%
2019/03/22	16	15.87	0	0.00	15.85	16	880	1.82%
2019/03/19	20	15.90	0	0.00	16.00	20	910	2.20%
2019/03/18	20	15.90	0	0.00	15.95	20	913	2.19%
2019/03/11	0	0.00	4	15.85	15.85	-4	973	-0.41%
2019/03/07	0	0.00	10	15.80	15.75	-10	1,037	-0.96%
2019/02/27	1	15.80	0	0.00	15.90	1	1,120	0.09%
2019/02/25	0	0.00	2	15.70	15.80	-2	1,110	-0.18%
2019/02/20	0	0.00	2	15.60	15.60	-2	1,107	-0.18%
2019/02/18	20	15.45	0	0.00	15.50	20	1,101	1.82%
2019/02/15	0	0.00	5	15.40	15.40	-5	1,104	-0.45%
2019/02/14	2	15.40	0	0.00	15.40	2	1,121	0.18%
2019/02/12	18	15.10	15	15.25	15.25	3	1,133	0.26%
2019/02/11	7	15.05	0	0.00	15.25	7	1,133	0.62%
2019/01/29	10	15.15	0	0.00	15.40	10	1,109	0.90%
2019/01/28	35	15.36	0	0.00	15.35	35	1,101	3.18%
2019/01/25	20	15.51	0	0.00	15.55	20	1,102	1.81%
2019/01/14	27	15.59	10	15.65	15.60	17	1,497	1.14%
2019/01/11	3	15.85	0	0.00	15.80	3	1,524	0.20%
2019/01/09	14	15.90	0	0.00	16.05	14	1,650	0.85%
2019/01/03	0	0.00	4	15.85	15.90	-4	2,456	-0.16%
2018/12/25	25	15.49	0	0.00	15.50	25	2,726	0.92%
2018/12/24	35	15.90	0	0.00	15.90	35	2,706	1.29%
2018/12/19	10	16.25	0	0.00	16.35	10	2,724	0.37%
2018/12/18	40	16.36	0	0.00	16.35	40	2,742	1.46%
2018/12/17	0	0.00	10	16.85	16.70	-10	2,725	-0.37%
2018/12/13	23	16.45	0	0.00	16.50	23	2,683	0.86%
2018/12/11	1	16.45	1	16.35	16.40	0	2,695	0.00%
2018/12/07	0	0.00	2	16.25	16.55	-2	2,711	-0.07%
2018/12/06	2	16.30	0	0.00	16.10	2	2,715	0.07%
2018/11/30	2	16.15	0	0.00	16.00	2	2,737	0.07%
2018/11/29	5	15.75	0	0.00	15.80	5	2,737	0.18%
2018/11/28	10	15.98	23	16.22	15.95	-13	2,731	-0.48%
2018/11/27	0	0.00	17	15.90	15.90	-17	2,715	-0.63%
2018/11/26	0	0.00	8	15.45	15.50	-8	2,700	-0.30%
2018/11/23	7	15.30	7	15.25	15.25	0	2,695	0.00%
2018/11/21	8	15.35	0	0.00	15.50	8	2,708	0.30%
2018/11/14	0	0.00	15	15.15	15.15	-15	2,730	-0.55%
2018/11/12	5	15.05	0	0.00	15.20	5	2,733	0.18%
2018/11/09	0	0.00	3	15.15	15.10	-3	2,785	-0.11%
2018/11/08	3	15.45	0	0.00	15.35	3	2,860	0.10%
2018/11/06	0	0.00	10	15.40	15.40	-10	2,973	-0.34%
2018/11/02	0	0.00	5	15.50	15.50	-5	3,048	-0.16%
2018/11/01	43	15.24	1	15.30	15.40	42	3,083	1.36%
2018/10/31	8	15.05	0	0.00	15.95	8	3,169	0.25%
2018/10/26	10	14.90	0	0.00	15.05	10	3,331	0.30%
2018/10/25	70	15.51	20	15.60	15.25	50	3,303	1.51%
2018/10/24	50	16.68	0	0.00	16.35	50	3,249	1.54%
2018/10/23	70	17.25	15	17.15	17.05	55	3,223	1.71%
2018/10/22	16	17.58	1	17.80	17.55	15	3,218	0.47%
2018/10/17	15	17.05	0	0.00	17.30	15	3,233	0.46%
2018/10/16	35	17.17	0	0.00	17.15	35	3,159	1.11%
2018/10/15	1	18.20	12	18.08	18.05	-11	3,026	-0.36%
2018/10/12	5	18.00	5	18.30	17.65	0	2,807	0.00%
2018/10/11	15	17.41	46	17.42	18.00	-31	2,612	-1.19%
2018/10/09	2	17.00	57	17.03	17.60	-55	2,327	-2.36%
2018/10/08	0	0.00	25	15.87	16.30	-25	2,130	-1.17%
2018/10/05	80	15.27	0	0.00	15.30	80	2,080	3.84%
2018/10/03	0	0.00	75	15.91	15.90	-75	2,061	-3.64%
2018/10/01	0	0.00	10	15.80	15.80	-10	2,043	-0.49%
2018/09/27	0	0.00	35	15.61	15.65	-35	2,036	-1.72%
2018/09/26	1	15.50	0	0.00	15.40	1	2,022	0.05%
2018/09/25	0	0.00	18	15.51	15.75	-18	2,004	-0.90%
2018/09/19	5	15.25	0	0.00	15.30	5	2,032	0.25%
2018/09/18	0	0.00	12	15.30	15.20	-12	2,056	-0.58%
2018/09/12	25	15.07	0	0.00	15.10	25	2,020	1.24%
2018/09/10	0	0.00	65	15.52	15.50	-65	1,990	-3.26%
2018/09/06	10	15.55	0	0.00	15.50	10	1,941	0.52%
2018/09/05	40	15.83	0	0.00	15.65	40	1,928	2.07%
2018/09/04	2	16.05	0	0.00	16.00	2	1,898	0.11%
2018/09/03	20	16.14	1	16.35	16.05	19	1,884	1.01%
2018/08/31	5	16.35	3	16.30	16.30	2	1,876	0.11%
2018/08/30	15	16.35	0	0.00	16.40	15	1,864	0.80%
2018/08/28	0	0.00	1	16.45	16.50	-1	1,858	-0.05%
2018/08/23	0	0.00	1	16.60	16.80	-1	1,855	-0.05%
2018/08/22	0	0.00	2	16.70	16.60	-2	1,831	-0.11%
2018/08/21	2	16.50	0	0.00	16.55	2	1,831	0.11%
2018/08/20	0.3	16.55	0	0.00	16.55	0.3	1,825	0.02%
2018/08/17	3	16.18	0	0.00	16.20	3	1,801	0.17%
2018/08/16	33	16.01	0	0.00	16.10	33	1,790	1.84%
2018/08/15	67	16.14	1	16.25	16.35	66	1,733	3.81%
2018/08/13	6	16.45	0	0.00	16.55	6	1,609	0.37%
2018/08/07	13	18.26	0	0.00	18.00	13	1,414	0.92%
2018/08/06	5	17.75	1	17.75	17.90	4	1,255	0.32%
2018/08/03	1	17.30	0	0.00	17.30	1	1,134	0.09%
2018/08/02	0	0.00	60	17.08	17.00	-60	1,092	-5.49%
2018/07/30	27	15.79	0	0.00	15.80	27	1,013	2.66%
2018/07/27	33	16.00	0	0.00	15.95	33	964	3.42%
2018/07/26	0	16.30	0.4	16.30	16.35	-0.3	927	-0.04%
2018/07/24	0.3	16.30	0	0.00	16.40	0.3	835	0.04%
2018/07/23	1.3	15.36	25	15.40	15.40	-23.7	797	-2.97%
2018/07/20	0	0.00	50	15.35	15.35	-50	800	-6.25%
2018/07/18	0.2	15.50	4	15.50	15.50	-3.8	810	-0.47%
2018/07/17	1.1	15.30	0	0.00	15.30	1.1	823	0.13%
2018/07/16	0	0.00	16	15.35	15.30	-16	831	-1.92%
2018/07/13	0	0.00	26	15.05	15.05	-26	841	-3.09%
2018/07/12	15	15.45	0	0.00	15.45	15	852	1.76%
2018/07/11	0	0.00	1	15.65	15.50	-1	860	-0.12%
2018/07/10	0.3	15.55	0	0.00	15.55	0.3	872	0.04%
2018/07/05	0	0.00	25	15.51	15.50	-25	912	-2.74%
2018/06/28	32	15.30	0	0.00	15.20	32	928	3.44%
2018/06/26	40	15.96	21	16.00	16.00	19	842	2.25%
2018/06/22	25	16.22	0	0.00	16.20	25	843	2.96%
2018/06/21	38	16.53	0	0.00	16.45	38	835	4.55%
2018/06/20	48	16.67	0	0.00	16.65	48	846	5.67%
2018/06/14	0	0.00	20	17.10	16.90	-20	865	-2.31%
2018/06/13	1.2	17.00	7	17.15	17.00	-5.8	861	-0.68%
2018/06/12	0	0.00	7	16.95	16.95	-7	866	-0.81%
2018/06/08	5	16.95	0	0.00	16.90	5	871	0.57%
2018/06/07	0	0.00	6	17.15	17.15	-6	877	-0.68%
2018/06/05	5	17.00	0	0.00	16.95	5	883	0.57%
2018/06/04	20	17.04	0	0.00	17.05	20	886	2.26%
2018/06/01	10	17.15	0	0.00	17.20	10	890	1.12%
2018/05/31	0	0.00	20	17.45	17.45	-20	901	-2.22%
2018/05/30	10	16.70	0	0.00	16.85	10	901	1.11%
2018/05/29	10	16.90	0	0.00	16.85	10	906	1.10%
2018/05/23	0	0.00	2	17.10	17.10	-2	941	-0.21%
2018/05/22	2	17.20	17	17.06	17.00	-15	953	-1.57%
2018/05/21	0	0.00	43	17.08	17.05	-43	959	-4.48%
2018/05/18	30	16.93	0	0.00	17.05	30	966	3.10%
2018/05/17	10	17.05	0	0.00	17.05	10	968	1.03%
2018/05/16	20	17.10	0	0.00	17.10	20	971	2.06%
2018/05/04	0	0.00	1	17.35	17.50	-1	984	-0.10%
2018/04/25	1	17.30	0	0.00	17.40	1	1,042	0.10%
2018/04/24	3	17.45	17	17.43	17.40	-14	1,077	-1.30%
2018/04/23	0	0.00	3	17.45	17.45	-3	1,087	-0.28%
2018/04/19	10	17.40	0	0.00	17.50	10	1,115	0.90%
2018/04/18	10	17.45	0	0.00	17.55	10	1,126	0.89%
2018/04/11	0	17.85	0	0.00	17.85	0	1,140	0.00%
2018/04/10	0	18.00	0	0.00	17.70	0	1,153	0.00%
2018/04/03	0	0.00	22	17.82	17.70	-22	1,174	-1.87%
2018/03/31	0	0.00	23	17.80	17.80	-23	1,162	-1.98%
2018/03/29	42	17.56	0	0.00	17.75	42	1,164	3.61%
2018/03/27	0	0.00	7	17.80	17.65	-7	1,154	-0.61%
2018/03/26	10	17.60	0	0.00	17.65	10	1,152	0.87%
2018/03/06	0	0.00	66	18.62	18.60	-66	1,195	-5.52%
2018/03/05	0	0.00	14	18.80	18.65	-14	1,198	-1.17%
2018/03/01	0	0.00	1	19.05	19.25	-1	1,188	-0.08%
2018/02/27	26	19.41	0	0.00	19.45	26	1,165	2.23%
2018/02/23	0	0.00	6	19.55	19.55	-6	1,163	-0.52%
2018/02/22	0	0.00	9	19.50	19.55	-9	1,162	-0.77%
2018/02/06	9	19.70	0	0.00	18.55	9	1,168	0.77%
2018/02/05	14	20.00	0	0.00	20.05	14	1,134	1.23%
2018/02/02	0	0.00	0.9	20.25	20.25	-0.9	1,143	-0.08%
2018/02/01	0	0.00	4	20.40	20.40	-4	1,164	-0.34%
2018/01/29	19	20.16	0	0.00	20.10	19	1,177	1.61%
2018/01/25	0	0.00	9	20.51	20.40	-9	1,178	-0.76%
2018/01/24	0	0.00	83	20.19	20.40	-83	1,166	-7.11%
2018/01/23	0	0.00	32	20.10	20.10	-32	1,157	-2.77%
2018/01/22	0	0.00	77	20.31	20.20	-77	1,136	-6.77%
2018/01/19	0	0.00	12	20.45	20.45	-12	1,118	-1.07%
2018/01/18	0	0.00	9	20.50	20.50	-9	1,103	-0.82%
2018/01/16	1	20.55	1	20.45	20.50	0	1,093	0.00%
2018/01/15	20	20.56	0	0.00	20.55	20	1,071	1.87%
2018/01/12	21	20.90	0	0.00	20.85	21	1,069	1.96%
2018/01/10	10	21.00	0	0.00	21.05	10	1,050	0.95%
2018/01/08	10	21.34	10	21.10	21.20	0	1,031	0.00%
2018/01/03	3	21.35	0	0.00	21.35	3	959	0.31%
2018/01/02	0	0.00	3	21.65	21.65	-3	950	-0.32%