新興 (2605)-安泰券商分點個股進出

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

新興

(2605)

可現股當沖

股價
26.05
漲跌
▼0.55
漲幅
-2.07%
成交量
4,186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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/12/11	1	26.50	2	26.18	26.05	-1	8,220	-0.01%
2024/12/10	2	26.88	4	26.79	26.60	-2	8,177	-0.02%
2024/12/09	3	27.02	7	27.06	27.00	-4	8,153	-0.05%
2024/12/06	1	26.60	1	26.50	26.55	0	8,043	0.00%
2024/12/05	3	26.30	1	26.30	26.25	2	8,012	0.02%
2024/12/04	3	26.60	0	0.00	26.30	3	8,026	0.04%
2024/12/03	1	26.40	3	26.60	26.70	-2	8,044	-0.02%
2024/12/02	21	26.35	1	26.35	26.25	20	8,007	0.25%
2024/11/29	2	26.35	0	0.00	26.35	2	7,986	0.03%
2024/11/28	15	26.35	0	0.00	26.20	15	8,010	0.19%
2024/11/27	10	26.90	2	27.40	26.45	8	7,956	0.10%
2024/11/26	4	27.40	0	0.00	27.30	4	7,818	0.05%
2024/11/25	3	27.47	1	27.55	27.40	2	7,815	0.03%
2024/11/22	7	28.04	1	27.80	27.70	6	7,896	0.08%
2024/11/21	0	0.00	1	28.20	28.20	-1	7,825	-0.01%
2024/11/20	21	28.20	4	28.24	28.10	17	7,746	0.22%
2024/11/19	1	28.70	4	28.68	28.65	-3	7,637	-0.04%
2024/11/18	4	28.40	3	28.32	28.20	1	7,517	0.01%
2024/11/15	5	28.54	7	28.67	28.60	-2	7,431	-0.03%
2024/11/14	6	28.00	9	28.41	27.90	-3	7,267	-0.04%
2024/11/13	1	28.40	1	28.45	28.25	0	7,201	0.00%
2024/11/12	2	27.80	23	27.71	28.05	-21	7,056	-0.30%
2024/11/11	2	27.55	8	27.48	27.35	-6	6,785	-0.09%
2024/11/08	2	26.93	1	26.85	26.85	1	6,719	0.01%
2024/11/07	1	26.85	1	27.00	27.10	0	6,699	0.00%
2024/11/06	1	26.85	2	26.98	27.00	-1	6,695	-0.01%
2024/11/05	11	26.60	3	26.48	26.60	8	6,689	0.12%
2024/11/04	0	0.00	6	26.90	26.25	-6	6,747	-0.09%
2024/11/01	2	26.38	1	26.40	26.65	1	6,779	0.01%
2024/10/30	2	26.10	0	0.00	26.05	2	6,762	0.03%
2024/10/29	16	26.06	4	25.98	26.05	12	6,766	0.18%
2024/10/28	7	26.53	5	26.57	26.35	2	6,732	0.03%
2024/10/25	3	26.43	3	26.73	26.55	0	6,727	0.00%
2024/10/24	5	26.62	1	26.85	26.50	4	6,729	0.06%
2024/10/23	4	26.90	1	26.80	26.75	3	6,708	0.04%
2024/10/22	3	27.00	0	0.00	26.95	3	6,713	0.04%
2024/10/21	2	27.00	4	27.23	27.40	-2	6,717	-0.03%
2024/10/18	1	26.90	5	27.05	26.85	-4	6,744	-0.06%
2024/10/17	2	27.20	11	27.07	27.05	-9	6,749	-0.13%
2024/10/16	2	26.73	2	26.88	27.00	0	6,755	0.00%
2024/10/15	2	26.88	5	26.92	26.75	-3	6,748	-0.04%
2024/10/14	4	26.95	0	0.00	27.05	4	6,730	0.06%
2024/10/11	1	26.90	6	27.48	26.90	-5	6,760	-0.07%
2024/10/09	1	27.20	5	27.20	27.35	-4	6,758	-0.06%
2024/10/08	2	28.60	1	28.25	28.05	1	6,754	0.01%
2024/10/07	6	28.28	0	0.00	28.60	6	6,748	0.09%
2024/10/04	6	28.61	4	28.74	28.80	2	6,879	0.03%
2024/10/01	9	29.88	9	29.70	29.60	0	6,650	0.00%
2024/09/30	23	30.49	10	30.58	29.90	13	6,457	0.20%
2024/09/27	21	29.30	111.5	29.72	30.15	-90.5	5,422	-1.67%	大賣/
2024/09/26	7	27.69	9	27.58	27.45	-2	4,949	-0.04%
2024/09/25	7	27.51	36	27.08	27.45	-29	4,867	-0.60%
2024/09/24	3	27.08	4	26.74	26.75	-1	4,826	-0.02%
2024/09/23	20	25.75	3	25.80	25.90	17	4,874	0.35%
2024/09/20	3	25.80	2	25.65	25.60	1	4,922	0.02%
2024/09/19	4	25.49	1	25.60	25.65	3	4,976	0.06%
2024/09/18	1	25.70	0	0.00	25.60	1	5,021	0.02%
2024/09/16	0	0.00	2	25.55	25.50	-2	5,118	-0.04%
2024/09/13	4	25.43	0	0.00	25.60	4	5,173	0.08%
2024/09/12	6	25.35	1	25.30	25.25	5	5,270	0.09%
2024/09/11	0	0.00	1	25.25	25.30	-1	5,317	-0.02%
2024/09/10	1	25.60	0	0.00	25.20	1	5,378	0.02%
2024/09/09	1	25.30	1	25.50	25.55	0	5,549	0.00%
2024/09/06	2	25.48	1	25.50	25.65	1	5,789	0.02%
2024/09/05	2	25.50	0	0.00	25.40	2	6,160	0.03%
2024/09/04	4	25.94	0	0.00	25.60	4	6,964	0.06%
2024/09/02	2	27.20	0	0.00	27.00	2	7,495	0.03%
2024/08/30	5	27.79	7	27.85	27.80	-2	8,024	-0.02%
2024/08/29	2	27.10	0	0.00	27.20	2	8,147	0.02%
2024/08/28	8	27.26	1	27.15	27.15	7	8,526	0.08%
2024/08/27	0	0.00	2	27.33	27.40	-2	9,207	-0.02%
2024/08/26	19	28.11	17	27.82	27.50	2	9,945	0.02%
2024/08/23	6	26.75	1	26.75	26.80	5	11,545	0.04%
2024/08/22	4	27.15	6	27.22	27.20	-2	12,180	-0.02%
2024/08/21	1	26.50	1	26.70	26.80	0	12,416	0.00%
2024/08/20	5	26.79	2	26.80	26.60	3	12,515	0.02%
2024/08/19	4	26.81	7	26.84	26.75	-3	12,609	-0.02%
2024/08/16	4	26.96	1	27.10	26.90	3	12,754	0.02%
2024/08/15	4.5	26.94	10	27.00	27.00	-5.5	12,836	-0.04%
2024/08/14	2	26.75	1	26.90	26.55	1	12,951	0.01%
2024/08/13	3	26.43	7	26.31	26.35	-4	13,272	-0.03%
2024/08/12	7	26.33	4	26.38	26.30	3	13,623	0.02%
2024/08/09	1	25.70	1	26.00	25.80	0	14,036	0.00%
2024/08/08	3	25.58	1	25.55	25.45	2	15,265	0.01%
2024/08/07	1	26.25	0	0.00	26.25	1	16,411	0.01%
2024/08/06	3	25.30	0	0.00	24.90	3	16,979	0.02%
2024/08/05	13	24.73	1	24.65	24.60	12	17,325	0.07%
2024/08/02	3	27.00	0	0.00	26.80	3	18,579	0.02%
2024/08/01	0	0.00	3	27.45	27.50	-3	18,686	-0.02%
2024/07/31	22	26.65	0	0.00	26.60	22	18,738	0.12%
2024/07/30	1	26.15	0	0.00	26.50	1	18,791	0.01%
2024/07/29	1	26.20	1	26.00	25.80	0	18,797	0.00%
2024/07/26	2	26.18	3	26.18	26.40	-1	18,869	-0.01%
2024/07/23	9	26.57	1	26.75	26.65	8	19,144	0.04%
2024/07/22	6	26.18	1	25.95	26.40	5	19,327	0.03%
2024/07/18	2	27.05	0	0.00	26.90	2	19,335	0.01%
2024/07/17	3	27.13	2	27.10	26.90	1	19,396	0.01%
2024/07/16	4	27.20	1	27.25	27.20	3	19,841	0.02%
2024/07/15	4	27.06	1	27.45	27.10	3	20,528	0.01%
2024/07/12	4	27.20	3	27.30	27.45	1	20,515	0.00%
2024/07/11	57	27.80	3	27.95	27.55	54	20,516	0.26%
2024/07/10	4	27.78	2	27.78	27.75	2	20,585	0.01%
2024/07/09	8	28.40	3	28.30	28.20	5	20,648	0.02%
2024/07/08	28.1	28.87	16	29.03	28.40	12.1	20,804	0.06%
2024/07/05	1	30.90	1	30.75	30.80	0	20,845	0.00%
2024/07/04	4	31.34	0	0.00	31.30	4	20,811	0.02%
2024/07/03	4	32.10	8	32.09	32.35	-4	20,741	-0.02%
2024/07/02	4	31.66	10	31.50	31.70	-6	20,513	-0.03%
2024/07/01	6	30.39	0	0.00	30.15	6	20,186	0.03%
2024/06/28	14	31.10	10	31.06	30.60	4	20,122	0.02%
2024/06/27	1	30.40	7	31.29	31.45	-6	19,994	-0.03%
2024/06/26	4	30.53	6.1	30.98	30.55	-2.1	19,832	-0.01%
2024/06/25	2	30.73	1	30.85	31.05	1	19,794	0.01%
2024/06/24	2	30.73	2	30.70	30.60	0	19,737	0.00%
2024/06/21	1	30.60	4	30.58	30.65	-3	19,734	-0.02%
2024/06/20	1	30.00	1	30.30	30.35	0	19,652	0.00%
2024/06/19	5	30.05	1	30.05	29.85	4	19,631	0.02%
2024/06/17	4	30.61	1	30.75	30.45	3	19,561	0.02%
2024/06/14	14	31.20	7	31.13	30.80	7	19,588	0.04%
2024/06/13	5	30.59	8	31.04	31.10	-3	19,422	-0.02%
2024/06/12	12	30.25	36	30.12	30.00	-24	19,276	-0.12%
2024/06/11	4	32.69	13	34.00	31.65	-9	18,932	-0.05%
2024/06/07	11	31.91	15	32.10	31.60	-4	18,165	-0.02%
2024/06/06	20	32.50	16	32.01	31.85	4	18,010	0.02%
2024/06/05	9	32.00	8	32.38	32.10	1	17,725	0.01%
2024/06/04	3	31.57	6	31.29	31.05	-3	17,295	-0.02%
2024/06/03	32	32.53	19	32.03	31.95	13	17,224	0.08%
2024/05/31	17	33.14	15	33.78	32.70	2	17,018	0.01%
2024/05/30	29	33.18	32	33.90	33.15	-3	16,598	-0.02%
2024/05/29	32	33.22	34	34.16	32.80	-2	15,990	-0.01%
2024/05/28	8	31.43	34	31.58	32.20	-26	14,362	-0.18%
2024/05/27	5	29.09	19	29.19	29.30	-14	14,079	-0.10%
2024/05/24	5	28.31	5	28.60	28.60	0	13,993	0.00%
2024/05/23	1	28.30	8	28.12	28.00	-7	14,075	-0.05%
2024/05/22	2	28.53	2	28.78	28.95	0	14,147	0.00%
2024/05/21	1	28.60	15	28.12	28.10	-14	14,300	-0.10%
2024/05/20	6	28.65	5	28.87	28.85	1	14,832	0.01%
2024/05/17	7	28.90	8	28.85	28.70	-1	14,935	-0.01%
2024/05/16	5	28.82	9	29.12	29.50	-4	14,772	-0.03%
2024/05/15	4	28.64	8	28.86	28.45	-4	14,505	-0.03%
2024/05/14	40	29.61	57	29.42	29.40	-17	14,149	-0.12%
2024/05/13	51	28.35	167	28.55	28.20	-116	12,900	-0.90%	大賣/鉅額交易
2024/05/10	19	27.46	7	27.35	27.45	12	11,775	0.10%
2024/05/09	9	26.88	20	27.06	26.85	-11	11,194	-0.10%
2024/05/08	38	27.21	26	28.03	26.60	12	10,816	0.11%
2024/05/07	2	26.13	11	26.16	26.15	-9	9,512	-0.09%
2024/05/06	2	25.85	1	25.50	25.40	1	9,398	0.01%
2024/05/03	7	25.85	27	26.05	25.95	-20	9,329	-0.21%
2024/05/02	7	25.76	5	25.88	25.70	2	9,303	0.02%
2024/04/30	2	26.20	11	25.81	26.00	-9	9,313	-0.10%
2024/04/29	3	26.57	10	26.74	26.55	-7	9,260	-0.08%
2024/04/26	9	26.72	6	26.37	26.60	3	9,017	0.03%
2024/04/25	2	25.88	3	25.85	25.70	-1	8,833	-0.01%
2024/04/24	14	26.00	3	25.82	26.15	11	8,851	0.12%
2024/04/23	5	25.86	4	26.04	25.90	1	8,843	0.01%
2024/04/22	32	26.94	30	26.35	26.00	2	8,812	0.02%
2024/04/19	14	26.39	27	26.38	26.60	-13	8,358	-0.16%
2024/04/18	1	25.10	4	25.23	25.15	-3	7,740	-0.04%
2024/04/17	11	25.54	2	25.50	25.30	9	7,806	0.12%
2024/04/16	4	25.34	6	25.49	25.25	-2	7,912	-0.03%
2024/04/15	7	26.56	23	26.54	26.40	-16	8,024	-0.20%
2024/04/12	12	26.25	14	26.29	26.35	-2	8,064	-0.02%
2024/04/11	9	26.16	7	26.02	26.10	2	8,264	0.02%
2024/04/10	0	0.00	1	25.00	24.95	-1	8,698	-0.01%
2024/04/09	2	24.95	9	24.64	24.95	-7	8,859	-0.08%
2024/04/08	8	23.88	1	23.90	24.10	7	8,969	0.08%
2024/04/02	0	0.00	5	24.15	24.10	-5	9,065	-0.06%
2024/04/01	4	24.23	2	24.33	24.30	2	9,175	0.02%
2024/03/29	3	24.10	21	24.22	24.05	-18	9,291	-0.19%
2024/03/27	5	24.23	5	24.38	24.35	0	9,689	0.00%
2024/03/26	5	24.76	1	24.40	24.40	4	9,921	0.04%
2024/03/25	1	25.10	1	25.00	25.15	0	10,016	0.00%
2024/03/22	1	24.90	5	24.98	25.10	-4	10,281	-0.04%
2024/03/21	4	25.01	8.1	25.07	24.95	-4.1	10,763	-0.04%
2024/03/20	5	25.43	2	25.60	25.10	3	10,917	0.03%
2024/03/19	2	25.65	7	25.64	25.70	-5	11,173	-0.04%
2024/03/18	1	24.40	1	24.65	24.70	0	11,585	0.00%
2024/03/15	6	24.66	2	24.43	24.55	4	12,038	0.03%
2024/03/14	3	25.20	8	25.33	25.15	-5	12,882	-0.04%
2024/03/13	3	25.43	5	25.44	25.35	-2	14,522	-0.01%
2024/03/12	2	26.03	1	26.00	25.95	1	15,324	0.01%
2024/03/11	3	26.35	4	26.14	26.35	-1	17,041	-0.01%
2024/03/08	3	25.57	3	25.77	25.35	0	19,216	0.00%
2024/03/07	10	25.83	2.2	25.61	25.50	7.8	19,921	0.04%
2024/03/06	12	26.48	0	0.00	26.35	12	20,398	0.06%
2024/03/05	11	27.15	4	27.43	27.15	7	20,507	0.03%
2024/03/04	8	26.99	8	27.21	27.00	0	20,436	0.00%
2024/03/01	6	27.38	1	27.30	27.20	5	20,874	0.02%
2024/02/29	25	27.59	3	27.68	27.65	22	21,012	0.10%
2024/02/27	3	26.97	9	26.89	27.05	-6	20,683	-0.03%
2024/02/26	11	27.50	7	27.60	27.40	4	20,529	0.02%
2024/02/23	4	27.16	22	27.35	27.25	-18	20,350	-0.09%
2024/02/22	8	27.45	14	27.64	27.10	-6	20,186	-0.03%
2024/02/21	18	27.70	28	27.79	27.50	-10	19,912	-0.05%
2024/02/20	24	26.01	25	26.24	26.60	-1	19,353	-0.01%
2024/02/19	0	0.00	11	25.60	25.80	-11	19,125	-0.06%
2024/02/16	0	0.00	1	24.55	24.65	-1	18,996	-0.01%
2024/02/15	1	22.60	6	23.29	24.05	-5	18,938	-0.03%
2024/02/05	1	22.80	0	0.00	22.65	1	18,889	0.01%
2024/02/02	1	23.05	11	22.90	22.85	-10	18,942	-0.05%
2024/02/01	0	0.00	1	23.40	23.45	-1	18,981	-0.01%
2024/01/31	4	23.15	7	22.96	22.90	-3	18,979	-0.02%
2024/01/30	1	23.40	1	23.40	23.35	0	18,961	0.00%
2024/01/29	3	23.35	0	0.00	23.70	3	18,970	0.02%
2024/01/26	1	23.40	1	23.20	23.15	0	18,972	0.00%
2024/01/25	12	23.53	2	23.48	23.40	10	18,982	0.05%
2024/01/24	17	23.87	12	23.92	23.85	5	19,030	0.03%
2024/01/23	2	23.60	2	23.85	23.50	0	19,036	0.00%
2024/01/22	1	23.95	5	23.90	23.80	-4	19,033	-0.02%
2024/01/19	2	23.68	21	23.55	23.55	-19	19,075	-0.10%
2024/01/18	16	23.73	25	23.43	23.60	-9	19,136	-0.05%
2024/01/17	6	23.53	14	23.44	23.40	-8	19,114	-0.04%
2024/01/16	2	24.18	46	23.89	23.80	-44	19,150	-0.23%
2024/01/15	2	24.40	3	24.63	24.50	-1	19,233	-0.01%
2024/01/12	1	24.65	3	24.57	24.45	-2	19,412	-0.01%
2024/01/11	2	24.63	3	24.52	24.55	-1	19,744	-0.01%
2024/01/10	37	24.86	28	24.70	24.70	9	19,772	0.05%
2024/01/09	8	26.04	7	25.67	25.80	1	19,675	0.01%
2024/01/08	3	26.80	3	26.98	26.95	0	19,526	0.00%
2024/01/05	20	27.10	23	27.32	27.60	-3	19,410	-0.02%
2024/01/04	113	27.41	50	27.05	27.30	63	19,050	0.33%	大買/
2024/01/03	12	25.86	11	26.04	26.20	1	18,525	0.01%
2024/01/02	11	25.63	4	25.98	25.60	7	18,647	0.04%
2023/12/29	2	25.35	4	25.38	25.35	-2	18,537	-0.01%
2023/12/28	2	25.40	3	25.22	25.20	-1	18,565	-0.01%
2023/12/27	13	25.87	2	25.70	25.60	11	18,584	0.06%
2023/12/26	13	25.73	16	25.90	25.80	-3	18,640	-0.02%
2023/12/25	9	25.68	30	25.52	25.55	-21	18,655	-0.11%
2023/12/22	4	26.83	3	27.05	26.70	1	18,759	0.01%
2023/12/21	3	26.67	12	27.08	27.05	-9	18,665	-0.05%
2023/12/20	5	26.67	5	26.74	26.80	0	18,503	0.00%
2023/12/19	36	27.13	24	26.90	26.85	12	18,498	0.06%
2023/12/18	23	28.24	45	27.81	27.55	-22	18,534	-0.12%
2023/12/15	2	27.48	3	27.42	27.20	-1	18,789	-0.01%
2023/12/14	13	27.35	16	27.50	27.30	-3	18,972	-0.02%
2023/12/13	126	27.91	40	27.76	27.75	86	19,259	0.45%	大買/
2023/12/12	51	27.90	90	27.99	27.90	-39	19,542	-0.20%
2023/12/11	67.5	28.64	57	28.05	27.90	10.5	19,459	0.05%
2023/12/08	140	28.77	125	28.96	29.30	15	18,535	0.08%	大買/大賣/
2023/12/07	61	28.09	7	28.00	28.10	54	16,888	0.32%
2023/12/06	54	28.44	29.8	28.67	28.50	24.2	16,039	0.15%
2023/12/05	51	28.32	59	28.57	28.80	-8	14,345	-0.06%
2023/12/04	9	25.10	52	25.27	26.20	-43	12,101	-0.36%
2023/12/01	21	23.04	78.2	23.90	23.85	-57.2	11,401	-0.50%
2023/11/30	0	0.00	37	22.75	22.60	-37	10,862	-0.34%
2023/11/29	19	22.18	5	22.22	22.30	14	10,612	0.13%
2023/11/28	73	22.18	13	22.30	22.30	60	10,412	0.58%
2023/11/27	2	21.70	0	0.00	21.30	2	9,810	0.02%
2023/11/24	2	20.70	0	0.00	20.65	2	9,572	0.02%
2023/11/22	2	20.35	6	20.29	20.30	-4	9,559	-0.04%
2023/11/21	1	20.50	0	0.00	20.40	1	9,592	0.01%
2023/11/20	2	20.60	1	20.50	20.45	1	9,698	0.01%
2023/11/17	27	20.97	1	20.75	20.70	26	9,992	0.26%
2023/11/16	5	20.55	16	20.55	20.55	-11	10,185	-0.11%
2023/11/15	1	20.35	0	0.00	20.15	1	10,589	0.01%
2023/11/14	6	20.18	1	20.20	20.15	5	10,833	0.05%
2023/11/13	16	20.25	0	0.00	20.15	16	10,833	0.15%
2023/11/10	2.1	20.26	2	20.25	20.25	0.1	10,784	0.00%
2023/11/09	7	20.75	2	20.65	20.55	5	10,716	0.05%
2023/11/08	0	0.00	14	21.25	21.25	-14	10,699	-0.13%
2023/11/07	0	0.00	26	21.50	21.40	-26	10,703	-0.24%
2023/11/06	2	21.85	5	21.74	21.70	-3	10,692	-0.03%
2023/11/03	16	21.84	2	21.93	21.70	14	10,676	0.13%
2023/11/02	27	21.55	0	0.00	21.55	27	10,640	0.25%
2023/11/01	8	21.33	4	21.23	21.25	4	10,607	0.04%
2023/10/31	4	22.03	2	21.83	21.60	2	10,527	0.02%
2023/10/30	1.1	22.00	1	22.10	22.30	0.1	10,489	0.00%
2023/10/27	5	21.92	2	22.05	22.20	3	10,461	0.03%
2023/10/26	2	22.20	2	22.30	22.25	0	10,411	0.00%
2023/10/25	2	22.85	2	23.03	22.90	0	10,421	0.00%
2023/10/24	3	22.58	3	22.87	22.95	0	10,430	0.00%
2023/10/23	13	23.26	0	0.00	22.70	13	10,314	0.13%
2023/10/20	2	23.35	1	24.10	23.90	1	10,141	0.01%
2023/10/19	8	23.82	17	24.20	24.45	-9	9,938	-0.09%
2023/10/18	0	0.00	11	22.60	22.75	-11	9,503	-0.12%
2023/10/17	22	22.63	21	22.60	22.60	1	9,367	0.01%
2023/10/16	7	23.14	4	23.21	23.10	3	9,312	0.03%
2023/10/13	67	23.76	3	24.18	23.75	64	9,248	0.69%
2023/10/12	1	23.35	1	23.60	23.60	0	9,136	0.00%
2023/10/11	8.3	23.99	4	24.45	23.85	4.3	9,077	0.05%
2023/10/06	16	24.22	70	24.11	24.30	-54	8,907	-0.61%
2023/10/05	0.1	23.50	2	23.45	23.10	-1.9	8,616	-0.02%
2023/10/04	3.1	22.95	0	0.00	22.90	3.1	8,536	0.04%
2023/10/03	0.2	22.85	0	0.00	22.90	0.2	8,479	0.00%
2023/10/02	24.4	22.66	1	23.50	22.55	23.4	8,403	0.28%
2023/09/28	3	24.05	1	24.10	23.75	2	8,239	0.02%
2023/09/27	11	24.19	6	24.12	23.60	5	8,122	0.06%
2023/09/26	0	0.00	1	23.70	23.30	-1	7,747	-0.01%
2023/09/25	10	23.33	12	23.41	23.70	-2	7,734	-0.03%
2023/09/22	1	23.05	2	22.78	22.90	-1	7,662	-0.01%
2023/09/21	6	23.62	83	23.55	23.30	-77	7,516	-1.02%
2023/09/20	27	24.80	31	24.46	23.85	-4	7,195	-0.06%
2023/09/19	87	24.19	12	24.17	23.85	75	6,443	1.16%
2023/09/18	19	23.93	5	24.03	23.70	14	6,102	0.23%
2023/09/15	8	23.76	24	23.88	24.30	-16	5,512	-0.29%
2023/09/14	3	21.88	17	21.84	22.10	-14	4,726	-0.30%
2023/09/13	3	20.62	3	20.70	20.75	0	4,352	0.00%
2023/09/12	1	20.30	3	20.80	20.80	-2	4,367	-0.05%
2023/09/11	1	20.70	6	20.55	20.40	-5	4,361	-0.11%
2023/09/08	4	21.08	5	20.99	20.85	-1	4,365	-0.02%
2023/09/07	0	0.00	1	20.65	20.50	-1	4,285	-0.02%
2023/09/06	3	20.93	6	21.13	20.95	-3	4,247	-0.07%
2023/09/04	3	20.33	3	20.42	20.30	0	4,141	0.00%
2023/09/01	1	19.70	0	0.00	19.80	1	4,114	0.02%
2023/08/31	1	20.00	1	19.85	19.95	0	4,124	0.00%
2023/08/30	0	0.00	3	20.12	20.15	-3	4,135	-0.07%
2023/08/28	1	19.55	2	19.55	19.50	-1	4,147	-0.02%
2023/08/25	6	19.83	0	0.00	19.80	6	4,151	0.14%
2023/08/24	7	20.42	2	20.45	20.10	5	4,108	0.12%
2023/08/23	9	21.24	3	21.40	21.25	6	4,004	0.15%
2023/08/22	1	21.00	7	20.89	21.15	-6	3,712	-0.16%
2023/08/21	14	20.71	2	19.88	19.85	12	3,431	0.35%
2023/08/18	6	20.47	15	20.61	20.95	-9	2,996	-0.30%
2023/08/17	5	18.50	5	19.09	19.05	0	2,698	0.00%
2023/08/15	3	18.30	0	0.00	18.30	3	2,686	0.11%
2023/08/14	1	18.40	1	18.20	18.15	0	2,692	0.00%
2023/08/10	10	18.85	0	0.00	18.90	10	2,633	0.38%
2023/08/09	5	18.90	0	0.00	18.80	5	2,630	0.19%
2023/08/08	5	19.00	0	0.00	18.95	5	2,644	0.19%
2023/08/01	10	19.25	0	0.00	19.20	10	2,792	0.36%
2023/07/31	7	18.89	0	0.00	18.80	7	2,774	0.25%
2023/07/28	45	19.39	0	0.00	19.30	45	2,744	1.64%
2023/07/26	0	0.00	4	18.55	18.40	-4	2,637	-0.15%
2023/07/25	2	18.40	1	18.40	18.35	1	2,664	0.04%
2023/07/24	1	18.40	0	0.00	18.35	1	2,678	0.04%
2023/07/19	2	18.98	0	0.00	18.75	2	2,738	0.07%
2023/07/17	0	0.00	11.5	19.15	19.20	-11.5	2,754	-0.42%
2023/07/14	0	0.00	2	19.03	19.00	-2	2,789	-0.07%
2023/07/13	1	19.05	1	18.80	18.70	0	2,823	0.00%
2023/07/12	1	19.30	0	0.00	19.05	1	2,822	0.04%
2023/07/11	1	19.50	1	19.50	19.40	0	2,822	0.00%
2023/07/10	1	19.70	1	19.55	19.55	0	2,869	0.00%
2023/07/07	1	20.00	1	19.85	19.80	0	2,903	0.00%
2023/07/06	1	20.20	1	20.05	20.10	0	2,903	0.00%
2023/07/05	1	20.50	0	0.00	20.35	1	2,950	0.03%
2023/07/03	0	0.00	1	20.75	20.80	-1	3,184	-0.03%
2023/06/30	1	20.15	1	20.55	20.10	0	3,158	0.00%
2023/06/29	1	20.05	1	20.10	20.05	0	3,146	0.00%
2023/06/28	1	20.50	0	0.00	20.55	1	3,170	0.03%
2023/06/26	0	0.00	1	21.55	21.25	-1	3,363	-0.03%
2023/06/21	3	20.98	0	0.00	20.90	3	3,397	0.09%
2023/06/12	0	0.00	50	21.20	21.25	-50	4,440	-1.13%
2023/06/09	10	21.55	1	21.40	21.60	9	4,557	0.20%
2023/06/08	40	21.80	30	22.05	21.75	10	4,624	0.22%
2023/06/06	15	21.15	8	21.04	21.20	7	4,833	0.14%
2023/06/05	17	20.84	0	0.00	20.85	17	5,025	0.34%
2023/06/02	1	20.45	11	20.50	20.40	-10	5,132	-0.19%
2023/06/01	5	20.40	1	20.30	20.45	4	5,466	0.07%
2023/05/31	1	21.10	0	0.00	20.80	1	5,852	0.02%
2023/05/26	1	21.70	1	21.40	21.40	0	8,511	0.00%
2023/05/25	0	0.00	2	22.05	22.00	-2	8,858	-0.02%
2023/05/16	1	22.10	3	22.15	22.15	-2	8,932	-0.02%
2023/05/15	0	0.00	5	22.00	21.90	-5	8,918	-0.06%
2023/05/11	3	22.43	1	22.05	22.05	2	8,900	0.02%
2023/05/10	8	22.35	8	22.43	22.45	0	8,826	0.00%
2023/05/08	1	21.50	0	21.70	21.50	1	8,704	0.01%
2023/05/04	2	21.63	0	0.00	21.65	2	8,728	0.02%
2023/05/02	1	22.00	1	22.20	22.20	0	8,780	0.00%
2023/04/28	1	22.50	0	0.00	22.50	1	8,760	0.01%
2023/04/26	0	0.00	5	22.14	22.25	-5	8,721	-0.06%
2023/04/25	2	22.80	11	22.46	22.40	-9	8,694	-0.10%
2023/04/21	2	23.65	0	0.00	23.25	2	8,662	0.02%
2023/04/20	3	23.93	0	0.00	23.80	3	8,623	0.03%
2023/04/19	0	0.00	2.2	24.59	24.15	-2.2	8,602	-0.03%
2023/04/14	0	0.00	2	25.15	25.20	-2	8,534	-0.02%
2023/04/13	2	25.45	1	25.05	25.10	1	8,531	0.01%
2023/04/10	2	26.00	0	0.00	25.60	2	8,468	0.02%
2023/04/07	0	0.00	1	25.75	25.70	-1	8,480	-0.01%
2023/04/06	1	25.60	5	25.58	25.50	-4	8,432	-0.05%
2023/03/31	0	0.00	6	24.75	24.75	-6	8,349	-0.07%
2023/03/28	1	25.15	1	24.30	24.35	0	8,788	0.00%
2023/03/27	1	24.90	6	24.70	24.90	-5	8,738	-0.06%
2023/03/23	4	23.85	2	23.73	23.75	2	8,719	0.02%
2023/03/22	16	25.76	1	26.10	24.85	15	8,581	0.17%
2023/03/21	1	24.75	1	24.90	24.75	0	8,388	0.00%
2023/03/20	4	24.55	0	0.00	24.45	4	8,336	0.05%
2023/03/17	7	24.83	2	25.03	24.65	5	8,284	0.06%
2023/03/16	5	26.03	9	25.62	25.10	-4	8,185	-0.05%
2023/03/15	2	25.85	3	26.13	25.90	-1	7,998	-0.01%
2023/03/13	0	0.00	1	24.60	24.60	-1	7,587	-0.01%
2023/03/10	6	25.18	5	25.32	25.00	1	7,522	0.01%
2023/03/09	1	25.85	1	25.85	25.50	0	7,367	0.00%
2023/03/08	2	25.98	1	26.55	25.65	1	7,310	0.01%
2023/03/07	2	26.63	1	26.55	26.45	1	7,152	0.01%
2023/03/06	27	26.63	1	26.50	26.85	26	7,073	0.37%
2023/03/03	15	26.01	21	26.38	27.00	-6	6,800	-0.09%
2023/03/02	27	26.28	19	26.44	26.10	8	6,399	0.13%
2023/03/01	16	26.36	10	26.26	25.40	6	5,622	0.11%
2023/02/24	4	24.64	32	25.37	25.70	-28	4,432	-0.63%
2023/02/23	4	22.65	29.2	22.76	23.40	-25.2	3,756	-0.67%
2023/02/22	4	21.45	4	21.45	21.30	0	3,407	0.00%
2023/02/21	2	20.95	1	21.20	21.25	1	3,384	0.03%
2023/02/20	3	20.95	4	21.01	21.00	-1	3,461	-0.03%
2023/02/16	0	0.00	2	20.80	20.80	-2	3,472	-0.06%
2023/02/14	0	0.00	1	20.45	20.45	-1	3,519	-0.03%
2023/02/13	0	0.00	3	19.90	20.05	-3	3,539	-0.08%
2023/02/08	1	20.25	0	0.00	20.30	1	3,651	0.03%
2023/02/03	0	0.00	6	20.35	20.40	-6	3,691	-0.16%
2023/02/02	0	0.00	1	20.40	20.35	-1	3,683	-0.03%
2023/01/31	0	0.00	2	19.75	20.20	-2	3,663	-0.05%
2023/01/17	0	0.00	1	19.15	19.20	-1	3,629	-0.03%
2023/01/13	1	19.40	0	0.00	19.35	1	3,647	0.03%
2023/01/12	0	0.00	1	19.45	19.45	-1	3,658	-0.03%
2023/01/10	1	19.25	0	0.00	19.25	1	3,658	0.03%
2023/01/09	0	0.00	2	19.10	19.15	-2	3,677	-0.05%
2023/01/06	1	18.90	0	0.00	19.05	1	3,705	0.03%
2023/01/05	1	19.00	0	0.00	19.00	1	3,739	0.03%
2023/01/03	0	0.00	1	19.65	19.65	-1	3,725	-0.03%
2022/12/30	2	20.38	0	0.00	20.00	2	3,718	0.05%
2022/12/27	6	20.75	6	20.98	20.65	0	3,757	0.00%
2022/12/26	2	20.40	1	20.30	20.30	1	3,714	0.03%
2022/12/23	3	20.77	0	0.00	20.65	3	3,703	0.08%
2022/12/22	5	21.45	6	21.62	21.40	-1	3,650	-0.03%
2022/12/21	0	0.00	6	20.77	20.45	-6	3,385	-0.18%
2022/12/20	4	20.54	9	20.58	20.10	-5	3,388	-0.15%
2022/12/19	8	20.13	0	0.00	20.05	8	3,370	0.24%
2022/12/16	0	0.00	4	20.50	20.65	-4	3,428	-0.12%
2022/12/15	0	0.00	2	20.45	20.45	-2	3,384	-0.06%
2022/12/13	0	0.00	4	20.15	20.10	-4	3,492	-0.11%
2022/12/09	0	0.00	0.6	19.55	19.60	-0.6	3,547	-0.02%
2022/12/05	1	19.90	0	0.00	19.90	1	3,731	0.03%
2022/12/02	0	0.00	2	20.15	19.75	-2	3,727	-0.05%
2022/11/28	2	19.40	0	0.00	19.45	2	3,679	0.05%
2022/11/25	0	0.00	3	19.92	19.95	-3	3,683	-0.08%
2022/11/24	1	19.20	0	0.00	19.45	1	3,637	0.03%
2022/11/18	2	18.80	0	0.00	18.45	2	3,683	0.05%
2022/11/16	3	19.63	2	19.15	19.05	1	3,815	0.03%
2022/11/11	0	0.00	2	18.75	18.75	-2	4,545	-0.04%
2022/11/10	0	0.00	2	18.55	18.65	-2	4,525	-0.04%
2022/11/09	2	18.25	1	18.45	18.35	1	4,511	0.02%
2022/11/08	3	18.83	3.1	18.71	18.70	-0.1	4,494	0.00%
2022/11/07	0	0.00	1	18.40	18.45	-1	4,462	-0.02%
2022/11/04	1	17.70	1	17.90	17.70	0	4,449	0.00%
2022/11/03	2	17.33	2	17.43	17.40	0	4,412	0.00%
2022/11/02	1	17.75	1	17.60	17.60	0	4,418	0.00%
2022/11/01	3	17.50	1	17.65	17.50	2	4,426	0.05%
2022/10/31	1	17.60	6	17.86	17.65	-5	4,442	-0.11%
2022/10/25	3	18.43	3	18.42	18.30	0	4,579	0.00%
2022/10/24	0	0.00	1	18.40	18.30	-1	4,594	-0.02%
2022/10/21	0	0.00	1	18.00	17.80	-1	4,619	-0.02%
2022/10/20	1	17.90	1	17.85	18.10	0	4,660	0.00%
2022/10/18	0	0.00	1	18.40	18.40	-1	4,838	-0.02%
2022/10/13	3	17.77	1	17.70	17.45	2	5,626	0.04%
2022/10/12	3	18.67	1	18.65	18.65	2	5,660	0.04%
2022/10/07	0	0.00	2	19.90	19.90	-2	5,645	-0.04%
2022/10/05	3	19.63	3	19.90	19.55	0	5,671	0.00%
2022/10/04	7	19.25	3	19.00	19.25	4	5,670	0.07%
2022/10/03	1	18.00	1	18.30	18.35	0	5,630	0.00%
2022/09/30	3	17.88	3	18.02	18.20	0	5,638	0.00%
2022/09/29	3	18.67	0	0.00	18.50	3	5,621	0.05%
2022/09/27	0	0.00	5	20.07	20.05	-5	5,577	-0.09%
2022/09/26	4	20.23	1	20.30	19.85	3	5,552	0.05%
2022/09/23	0	0.00	1	22.00	21.30	-1	5,520	-0.02%
2022/09/22	1	21.25	1	21.60	21.20	0	5,439	0.00%
2022/09/21	16	21.75	19	21.59	21.40	-3	5,394	-0.06%
2022/09/20	0	0.00	14	21.10	20.90	-14	5,261	-0.27%
2022/09/19	2.2	20.79	2	20.85	20.65	0.2	5,321	0.00%
2022/09/16	3	21.93	7	21.88	21.85	-4	5,335	-0.07%
2022/09/15	12	21.83	5	21.77	21.75	7	5,368	0.13%
2022/09/13	1	20.60	0	0.00	20.45	1	5,284	0.02%
2022/09/08	1	20.10	1	20.15	20.15	0	5,403	0.00%
2022/09/07	0	0.00	1	19.80	19.85	-1	5,483	-0.02%
2022/09/06	5	20.35	10	20.35	20.10	-5	5,500	-0.09%
2022/09/02	5	20.80	0	0.00	20.20	5	5,542	0.09%
2022/09/01	1	20.80	0	0.00	20.75	1	5,521	0.02%
2022/08/31	10	21.50	0	0.00	21.45	10	5,517	0.18%
2022/08/30	3	21.37	0	0.00	21.55	3	5,504	0.05%
2022/08/29	11	21.45	0	0.00	21.55	11	5,509	0.20%
2022/08/26	4	22.91	2	23.10	22.90	2	5,457	0.04%
2022/08/25	4	23.00	0	0.00	23.00	4	5,442	0.07%
2022/08/24	1	23.50	0	0.00	23.15	1	5,448	0.02%
2022/08/22	2	23.70	1	23.85	23.95	1	5,325	0.02%
2022/08/19	6	24.50	0	0.00	24.20	6	5,266	0.11%
2022/08/18	0	0.00	16	24.46	24.75	-16	4,912	-0.33%
2022/08/16	0	0.00	3	22.67	22.65	-3	4,660	-0.06%
2022/08/15	3	22.00	0	0.00	22.45	3	4,882	0.06%
2022/08/12	2	22.45	0	0.00	22.50	2	4,995	0.04%
2022/08/11	0	0.00	2	22.35	22.40	-2	5,046	-0.04%
2022/08/04	5	22.30	0	0.00	22.60	5	5,434	0.09%
2022/08/03	1	23.00	0	0.00	22.95	1	5,635	0.02%
2022/08/02	2	23.00	3	23.35	23.60	-1	5,814	-0.02%
2022/08/01	1	23.85	1	24.00	24.00	0	5,911	0.00%
2022/07/27	0	0.00	10	23.55	23.70	-10	6,772	-0.15%
2022/07/26	5	24.00	0	0.00	23.60	5	6,987	0.07%
2022/07/25	0	0.00	4	24.65	24.50	-4	7,305	-0.05%
2022/07/22	18	25.46	3	25.47	25.50	15	7,465	0.20%
2022/07/21	2	24.85	7	24.84	24.85	-5	7,566	-0.07%
2022/07/20	0	0.00	2	22.55	22.60	-2	7,556	-0.03%
2022/07/19	2	21.75	2	21.70	21.50	0	7,949	0.00%
2022/07/15	0	0.00	1	20.45	20.35	-1	10,526	-0.01%
2022/07/14	0	0.00	1	20.50	20.80	-1	11,543	-0.01%
2022/07/12	1	20.00	2	20.00	19.75	-1	11,648	-0.01%
2022/07/08	1	21.00	2	20.90	21.00	-1	11,738	-0.01%
2022/07/05	2	19.95	1	20.40	20.45	1	11,756	0.01%
2022/07/01	1	19.45	5	19.62	19.20	-4	11,731	-0.03%
2022/06/27	1	21.95	1	21.75	21.90	0	11,618	0.00%
2022/06/21	0	0.00	2	21.55	21.55	-2	11,420	-0.02%
2022/06/17	10	22.65	0	0.00	22.60	10	11,316	0.09%
2022/06/16	2	24.00	1	23.95	22.95	1	11,333	0.01%
2022/06/15	4	24.06	20	24.10	24.00	-16	11,302	-0.14%
2022/06/13	2	24.60	0	0.00	24.50	2	11,431	0.02%
2022/06/10	2	25.65	0	0.00	25.70	2	11,566	0.02%
2022/06/09	0	0.00	21	25.87	26.00	-21	11,788	-0.18%
2022/06/07	2	26.63	0	0.00	26.55	2	12,938	0.02%
2022/06/06	0	0.00	3	27.20	26.95	-3	13,067	-0.02%
2022/06/02	0	0.00	3	27.30	27.00	-3	13,199	-0.02%
2022/06/01	3	27.22	1	27.35	27.25	2	13,321	0.02%
2022/05/31	0	0.00	1	26.95	26.95	-1	13,419	-0.01%
2022/05/30	2	27.00	47	27.00	27.10	-45	13,493	-0.33%
2022/05/27	1	26.95	0.1	26.95	26.85	0.9	13,520	0.01%
2022/05/26	7	27.02	2	26.85	27.00	5	13,610	0.04%
2022/05/25	3	26.93	1	27.10	26.95	2	13,824	0.01%
2022/05/24	3	26.95	6	27.12	27.10	-3	13,941	-0.02%
2022/05/23	5	26.96	0	0.00	26.85	5	14,091	0.04%
2022/05/20	22	26.12	5	26.23	26.05	17	13,981	0.12%
2022/05/19	1	25.75	0	0.00	26.15	1	14,115	0.01%
2022/05/18	2	26.50	2	26.63	26.50	0	14,198	0.00%
2022/05/17	1	26.15	1	26.70	26.10	0	14,197	0.00%
2022/05/16	4	26.44	1	26.65	26.70	3	14,172	0.02%
2022/05/13	5	26.93	0	0.00	26.65	5	14,126	0.04%
2022/05/12	1	27.50	0	0.00	26.50	1	14,044	0.01%
2022/05/11	5	28.12	2	28.05	27.90	3	13,901	0.02%
2022/05/10	7	29.56	8	29.59	29.25	-1	13,714	-0.01%
2022/05/09	13	29.53	11	29.55	29.20	2	13,542	0.01%
2022/05/06	2	30.13	4	30.05	30.15	-2	13,483	-0.01%
2022/05/05	4	30.15	0	0.00	30.40	4	13,386	0.03%
2022/05/04	7	30.64	6	30.42	30.20	1	13,143	0.01%
2022/05/03	4	29.85	2	29.25	29.50	2	12,726	0.02%
2022/04/29	3	28.82	13	30.01	30.05	-10	12,531	-0.08%
2022/04/28	13	28.17	7	28.11	28.25	6	12,190	0.05%
2022/04/27	5	29.00	5	29.14	28.75	0	11,951	0.00%
2022/04/26	6	28.94	4	28.99	28.40	2	11,537	0.02%
2022/04/25	23	31.01	8	31.31	30.50	15	11,187	0.13%
2022/04/22	39	32.69	23	32.79	33.00	16	10,690	0.15%
2022/04/21	18	30.60	48	31.33	31.95	-30	9,153	-0.33%
2022/04/20	6	29.80	17	30.32	29.20	-11	8,103	-0.14%
2022/04/19	1	28.40	2	28.38	28.15	-1	7,118	-0.01%
2022/04/18	1	28.10	0	0.00	27.30	1	7,038	0.01%
2022/04/15	2	27.90	8	28.06	27.75	-6	7,025	-0.09%
2022/04/13	1	26.80	0	0.00	27.05	1	6,963	0.01%
2022/04/12	0	0.00	1	25.90	25.90	-1	6,961	-0.01%
2022/04/11	6	26.67	4	26.65	26.50	2	6,973	0.03%
2022/04/08	2	27.13	0	0.00	26.90	2	6,999	0.03%
2022/04/07	0	0.00	12	26.60	26.50	-12	7,039	-0.17%
2022/04/01	0.1	27.80	0	0.00	27.80	0.1	7,123	0.00%
2022/03/30	1	28.00	0	0.00	27.95	1	7,259	0.01%
2022/03/25	2	28.00	0	0.00	27.85	2	7,742	0.03%
2022/03/24	0	0.00	2	28.63	28.55	-2	7,738	-0.03%
2022/03/23	0	0.00	2	28.93	28.75	-2	7,841	-0.03%
2022/03/22	0	0.00	1	28.85	28.60	-1	7,898	-0.01%
2022/03/21	0	0.00	3	28.87	28.95	-3	8,006	-0.04%
2022/03/18	4	28.33	2	28.03	28.85	2	8,035	0.02%
2022/03/17	1	28.25	1	27.90	28.25	0	8,065	0.00%
2022/03/16	47	27.49	71	27.59	27.50	-24	8,091	-0.30%
2022/03/15	31	28.20	5	27.59	27.40	26	8,137	0.32%
2022/03/14	14	29.47	3	29.65	28.80	11	8,432	0.13%
2022/03/11	8	29.93	3	29.87	29.60	5	8,444	0.06%
2022/03/10	16	29.90	30.2	30.02	30.00	-14.2	8,269	-0.17%
2022/03/09	4	27.90	7	27.73	28.15	-3	7,648	-0.04%
2022/03/08	4	27.70	11	27.28	26.90	-7	7,804	-0.09%
2022/03/07	9	27.89	8	28.14	28.00	1	7,813	0.01%
2022/03/04	10	28.80	3	28.87	28.40	7	7,872	0.09%
2022/03/02	0	0.00	1	27.95	27.85	-1	7,971	-0.01%
2022/03/01	7	28.22	0	0.00	28.15	7	8,153	0.09%
2022/02/25	9	28.42	7	28.59	28.20	2	8,264	0.02%
2022/02/24	5	27.67	4	28.18	27.30	1	8,173	0.01%
2022/02/23	1	28.00	6	28.71	28.15	-5	8,174	-0.06%
2022/02/22	16	27.79	0	0.00	27.50	16	8,051	0.20%
2022/02/21	1	28.50	11	28.34	28.20	-10	8,013	-0.12%
2022/02/18	4	27.95	1	28.15	28.00	3	7,872	0.04%
2022/02/15	2	26.80	5	27.00	26.70	-3	8,035	-0.04%
2022/02/14	1	26.65	46	26.72	26.50	-45	8,213	-0.55%
2022/02/11	1	27.00	3	27.15	27.00	-2	8,362	-0.02%
2022/02/10	1	26.90	11	26.90	26.90	-10	8,711	-0.11%
2022/02/09	0	0.00	1	26.70	26.70	-1	8,825	-0.01%
2022/02/08	0	0.00	5	26.55	26.40	-5	8,857	-0.06%
2022/02/07	20	25.00	1	25.50	25.70	19	8,953	0.21%
2022/01/26	12	24.17	4	24.53	24.55	8	9,350	0.09%
2022/01/25	31	24.59	1	24.40	24.05	30	9,484	0.32%
2022/01/24	3	25.07	1	24.55	25.15	2	9,524	0.02%
2022/01/21	2	25.28	0	0.00	25.25	2	9,680	0.02%
2022/01/20	1	26.20	0	0.00	26.45	1	9,740	0.01%
2022/01/19	1	26.30	3	26.47	26.30	-2	9,896	-0.02%
2022/01/13	0	0.00	2	27.20	27.10	-2	10,729	-0.02%
2022/01/12	1	27.25	1	27.30	27.25	0	10,847	0.00%
2022/01/10	0	0.00	1	27.80	27.80	-1	11,386	-0.01%
2022/01/07	4	27.99	0	0.00	27.95	4	11,551	0.03%
2022/01/05	1	29.25	1	28.90	28.90	0	12,229	0.00%
2022/01/03	2	28.83	0	0.00	29.00	2	13,097	0.02%
2021/12/30	2	29.15	0	0.00	29.20	2	13,938	0.01%
2021/12/29	1	29.50	11	29.56	29.50	-10	14,225	-0.07%
2021/12/28	2	29.35	4	29.55	29.25	-2	14,596	-0.01%
2021/12/27	5	29.29	1	29.45	29.25	4	15,436	0.03%
2021/12/24	1	30.05	0	0.00	29.55	1	16,233	0.01%
2021/12/23	7	30.22	0	0.00	30.00	7	17,091	0.04%
2021/12/22	4	30.81	3	31.08	30.60	1	17,714	0.01%
2021/12/21	16	31.25	19	31.15	31.35	-3	17,683	-0.02%
2021/12/17	16	30.47	10	30.34	29.95	6	17,573	0.03%
2021/12/16	1	29.60	2	30.03	29.60	-1	17,526	-0.01%
2021/12/15	2	28.75	2	30.00	29.75	0	17,501	0.00%
2021/12/14	6	29.52	2	29.65	29.00	4	17,464	0.02%
2021/12/13	1	30.55	4	30.33	30.55	-3	17,450	-0.02%
2021/12/10	5	30.68	9	31.18	30.60	-4	17,505	-0.02%
2021/12/09	8	30.78	17	31.48	31.10	-9	17,714	-0.05%
2021/12/08	5	31.82	12	31.66	31.20	-7	17,835	-0.04%
2021/12/07	4	30.65	10	30.52	30.95	-6	17,465	-0.03%
2021/12/06	18	29.95	15	29.92	30.05	3	17,332	0.02%
2021/12/03	4	29.26	5	29.48	28.80	-1	17,262	-0.01%
2021/12/02	5	29.66	12	29.44	29.40	-7	17,458	-0.04%
2021/12/01	20	28.62	4	28.38	28.65	16	17,372	0.09%
2021/11/30	4	28.58	7	28.52	29.00	-3	17,498	-0.02%
2021/11/29	2	27.45	2	27.60	27.15	0	17,572	0.00%
2021/11/26	6	27.63	2	28.60	27.40	4	17,809	0.02%
2021/11/25	1	28.85	0	0.00	28.85	1	17,935	0.01%
2021/11/24	12	29.59	7	29.51	30.05	5	18,295	0.03%
2021/11/23	3	28.70	8	28.63	28.70	-5	18,414	-0.03%
2021/11/22	2	28.10	2	28.35	28.00	0	19,057	0.00%
2021/11/19	1	28.05	10	28.15	27.70	-9	20,488	-0.04%
2021/11/18	2	28.58	27	28.63	28.55	-25	22,165	-0.11%
2021/11/17	1	28.35	0	0.00	28.35	1	22,237	0.00%
2021/11/16	0	0.00	8	29.23	29.50	-8	22,449	-0.04%
2021/11/15	0	0.00	14	28.79	28.55	-14	22,949	-0.06%
2021/11/12	0	0.00	40	29.32	29.20	-40	23,397	-0.17%
2021/11/11	22	29.85	23	29.19	29.30	-1	23,441	0.00%
2021/11/10	0	0.00	3	29.75	29.60	-3	23,428	-0.01%
2021/11/09	23.2	29.83	16	30.22	30.00	7.2	23,447	0.03%
2021/11/08	6	29.49	7	29.20	29.70	-1	23,286	0.00%
2021/11/05	1	28.40	1	28.35	28.40	0	23,459	0.00%
2021/11/04	53	28.96	30	28.66	28.35	23	23,601	0.10%
2021/11/03	14	28.69	16	29.05	28.60	-2	23,613	-0.01%
2021/11/02	4	28.28	16	28.43	28.15	-12	23,632	-0.05%
2021/10/29	8	27.63	8	27.61	27.70	0	23,490	0.00%
2021/10/28	5	27.76	10	28.03	27.40	-5	23,422	-0.02%
2021/10/27	13	28.09	0	0.00	27.50	13	23,567	0.06%
2021/10/26	7	28.41	23	28.34	28.85	-16	24,010	-0.07%
2021/10/25	6	27.85	17	28.19	28.05	-11	24,425	-0.05%
2021/10/22	7	27.66	6	27.68	27.40	1	24,559	0.00%
2021/10/21	0	0.00	1	29.20	29.00	-1	24,781	0.00%
2021/10/20	2	29.40	0	0.00	28.85	2	24,809	0.01%
2021/10/19	6	29.42	12	29.24	29.15	-6	25,173	-0.02%
2021/10/18	11	28.82	12	29.08	29.20	-1	25,495	0.00%
2021/10/15	15	30.87	6	30.93	30.70	9	25,478	0.04%
2021/10/14	13	31.40	10	31.16	30.90	3	25,577	0.01%
2021/10/13	12	32.83	9	33.16	31.90	3	25,525	0.01%
2021/10/12	27	33.92	17	34.49	33.65	10	26,659	0.04%
2021/10/08	26	36.65	21	36.79	36.25	5	27,292	0.02%
2021/10/07	24	36.63	45	36.67	36.40	-21	27,775	-0.08%
2021/10/06	11	34.88	15	35.11	34.00	-4	27,723	-0.01%
2021/10/05	19	35.61	9	35.64	35.95	10	28,502	0.04%
2021/10/04	30	36.29	22	35.91	36.50	8	28,379	0.03%
2021/10/01	93	37.16	21	37.87	35.90	72	27,858	0.26%
2021/09/30	45	38.24	44	39.26	39.85	1	27,282	0.00%
2021/09/29	15	36.89	15	37.34	36.25	0	26,780	0.00%
2021/09/28	3	35.45	0	0.00	35.50	3	26,681	0.01%
2021/09/27	2	37.23	3	37.58	36.50	-1	26,967	0.00%
2021/09/24	6	36.88	5	37.10	37.05	1	27,389	0.00%
2021/09/23	2	36.38	0	0.00	36.00	2	27,895	0.01%
2021/09/22	5	35.46	1	36.00	35.45	4	28,899	0.01%
2021/09/16	15	36.38	0	0.00	36.10	15	29,676	0.05%
2021/09/15	5	36.81	5	36.73	37.05	0	31,292	0.00%
2021/09/14	15	37.36	14	38.18	37.00	1	33,519	0.00%
2021/09/13	10	37.27	9.9	37.35	37.20	0.1	34,893	0.00%
2021/09/10	2	35.83	1	35.70	35.85	1	35,042	0.00%
2021/09/09	18	35.53	5	35.52	35.30	13	35,802	0.04%
2021/09/08	3	36.10	2	36.23	36.20	1	36,746	0.00%
2021/09/07	9	37.23	8	37.46	36.35	1	37,562	0.00%
2021/09/06	12	36.57	15	37.12	35.80	-3	38,023	-0.01%
2021/09/03	10	37.60	6	37.36	37.70	4	38,313	0.01%
2021/09/02	5	38.59	0	0.00	38.90	5	38,214	0.01%
2021/09/01	35	38.98	1	38.50	38.50	34	38,146	0.09%
2021/08/31	12	40.89	11	41.59	40.40	1	38,165	0.00%
2021/08/30	44	43.08	31	42.44	41.60	13	38,191	0.03%
2021/08/27	15	41.25	3	41.88	41.00	12	37,861	0.03%
2021/08/26	31	43.95	18	43.14	42.75	13	37,985	0.03%
2021/08/25	22	42.04	103	41.92	43.10	-81	38,102	-0.21%	大賣/
2021/08/24	113	42.06	69	42.55	43.25	44	36,942	0.12%	大買/
2021/08/23	0	0.00	20	39.33	39.35	-20	35,626	-0.06%
2021/08/20	11	35.37	5	35.44	35.80	6	35,917	0.02%
2021/08/19	19	35.37	14.5	35.98	34.50	4.5	36,090	0.01%
2021/08/18	4.7	34.37	15	35.20	35.70	-10.3	35,873	-0.03%
2021/08/17	0	0.00	3	34.58	33.10	-3	36,218	-0.01%
2021/08/16	1	33.35	1	34.10	33.95	0	37,250	0.00%
2021/08/13	5	35.70	6	36.48	34.90	-1	37,687	0.00%
2021/08/12	12	35.81	5	35.46	35.95	7	37,874	0.02%
2021/08/11	6	35.55	19	34.37	35.40	-13	38,208	-0.03%
2021/08/10	22	37.66	8	38.27	37.10	14	38,133	0.04%
2021/08/09	3	38.62	2	38.78	38.20	1	38,463	0.00%
2021/08/06	12.1	39.06	19	39.29	38.25	-6.9	38,865	-0.02%
2021/08/05	7	37.74	1	37.55	37.55	6	38,783	0.02%
2021/08/04	4	38.55	4	38.74	38.50	0	39,050	0.00%
2021/08/03	4	38.49	7	38.46	38.25	-3	40,143	-0.01%
2021/08/02	4	39.08	2	39.10	38.90	2	40,483	0.00%
2021/07/30	25	39.86	9	41.41	38.40	16	40,492	0.04%
2021/07/29	16	39.98	32	40.21	41.90	-16	40,012	-0.04%
2021/07/28	11	38.53	10	38.34	38.20	1	39,583	0.00%
2021/07/27	32	39.17	11	39.47	37.65	21	39,417	0.05%
2021/07/26	8	39.33	4	39.35	38.60	4	39,346	0.01%
2021/07/23	17	40.86	23	40.70	40.30	-6	39,342	-0.02%
2021/07/22	15	38.86	18	39.02	39.90	-3	39,101	-0.01%
2021/07/21	41	40.60	43	38.76	38.75	-2	38,911	-0.01%
2021/07/20	18	42.06	14	41.96	41.35	4	38,951	0.01%
2021/07/19	47.1	45.01	5	44.66	43.75	42.1	40,114	0.10%
2021/07/16	43.1	46.71	82	47.43	44.85	-38.9	41,146	-0.09%
2021/07/15	60	45.00	25	45.58	46.40	35	41,185	0.08%
2021/07/14	58	43.04	52	42.47	42.20	6	42,389	0.01%
2021/07/13	21	44.28	18	43.50	43.00	3	42,183	0.01%
2021/07/12	45	48.17	44	48.76	46.40	1	42,060	0.00%
2021/07/09	15.2	49.20	7	49.46	49.00	8.2	41,030	0.02%
2021/07/08	34	47.31	31	48.99	50.90	3	41,077	0.01%
2021/07/07	23	47.81	24	47.95	46.35	-1	40,963	0.00%
2021/07/06	29	47.67	15	47.44	47.70	14	40,853	0.03%
2021/07/05	62	49.51	25	49.83	49.00	37	40,576	0.09%
2021/07/02	18	54.01	53	55.15	54.00	-35	40,090	-0.09%
2021/07/01	33	56.52	11.2	56.22	56.50	21.8	39,808	0.05%
2021/06/30	28	52.10	21.5	51.72	53.90	6.6	39,398	0.02%
2021/06/29	109.1	51.91	22.9	50.59	51.90	86.2	38,902	0.22%	大買/
2021/06/28	52	47.50	24	49.55	49.90	28	38,022	0.07%
2021/06/25	17	45.40	13	45.40	45.40	4	37,521	0.01%
2021/06/24	44	40.24	69	40.50	41.30	-25	37,242	-0.07%
2021/06/23	49	38.00	98	37.15	37.55	-49	35,612	-0.14%
2021/06/22	38	39.84	51	39.65	39.90	-13	33,373	-0.04%
2021/06/21	25	36.30	11	36.30	36.30	14	31,830	0.04%
2021/06/18	11	32.63	26	32.89	33.00	-15	31,713	-0.05%
2021/06/17	19	29.12	15	29.28	30.00	4	31,502	0.01%
2021/06/16	42	29.04	15	29.64	28.50	27	30,980	0.09%
2021/06/15	19	28.45	21	29.00	29.45	-2	30,498	-0.01%
2021/06/11	10	27.80	12	27.76	27.25	-2	29,919	-0.01%
2021/06/09	5	26.19	4	26.56	26.20	1	31,097	0.00%
2021/06/08	5	27.40	5	28.04	26.80	0	30,947	0.00%
2021/06/07	12	26.53	24	26.11	26.20	-12	30,768	-0.04%
2021/06/04	9	27.86	5	28.08	27.20	4	30,468	0.01%
2021/06/03	16	28.76	26	28.89	28.75	-10	30,316	-0.03%
2021/06/02	30	28.67	42	28.78	28.75	-12	30,021	-0.04%
2021/06/01	8	26.58	13	26.33	27.60	-5	29,193	-0.02%
2021/05/31	11	26.86	15	26.64	26.20	-4	28,839	-0.01%
2021/05/28	9	26.36	16	26.14	26.50	-7	28,437	-0.02%
2021/05/27	30.3	26.35	104	26.25	25.70	-73.7	28,111	-0.26%	大賣/
2021/05/26	3	26.50	21	26.15	26.05	-18	27,653	-0.07%
2021/05/25	19	26.54	15	26.08	26.20	4	27,292	0.01%
2021/05/24	65	26.50	25	26.49	26.75	40	26,502	0.15%
2021/05/21	117	24.28	3	25.00	25.10	114	25,387	0.45%	大買/鉅額交易
2021/05/20	25	23.60	0	0.00	23.45	25	24,952	0.10%
2021/05/19	12	24.60	0	0.00	24.65	12	25,004	0.05%
2021/05/18	13	23.22	6	22.87	23.55	7	24,640	0.03%
2021/05/17	0	0.00	5	21.26	21.45	-5	24,438	-0.02%
2021/05/14	5	24.62	8	23.41	23.30	-3	23,925	-0.01%
2021/05/13	3.9	25.85	89	25.85	25.85	-85.1	23,349	-0.36%
2021/05/12	5	29.33	3	30.18	28.70	2	22,988	0.01%
2021/05/11	67	34.37	192	32.98	31.85	-125	22,719	-0.55%	大賣/鉅額交易
2021/05/10	10	33.58	29	33.44	35.00	-19	21,623	-0.09%
2021/05/07	0	0.00	21.1	32.13	33.10	-21.1	21,216	-0.10%
2021/05/06	6	30.15	5	31.36	30.10	1	20,974	0.00%
2021/05/05	7	30.40	2	31.00	30.05	5	20,872	0.02%
2021/05/04	14	31.66	0	0.00	29.95	14	20,732	0.07%
2021/05/03	28	33.97	11.2	33.95	33.25	16.8	20,590	0.08%
2021/04/29	6	32.00	12	31.89	32.50	-6	20,313	-0.03%
2021/04/28	51.2	33.41	25	32.63	31.85	26.2	20,265	0.13%
2021/04/27	39	33.99	29	33.14	33.20	10	20,165	0.05%
2021/04/26	52	32.76	30	33.01	33.50	22	19,984	0.11%
2021/04/23	60	31.99	38	31.23	31.20	22	19,692	0.11%
2021/04/22	22	33.77	122	32.40	33.00	-100	18,534	-0.54%	大賣/
2021/04/21	85	30.86	114	29.49	31.25	-29	17,455	-0.17%	大賣/
2021/04/20	182	27.63	149.5	28.14	28.45	32.5	16,089	0.20%	大買/大賣/
2021/04/19	35	25.23	51	25.77	25.90	-16	14,151	-0.11%
2021/04/16	10	22.53	112	22.75	23.55	-102	13,651	-0.75%	大賣/鉅額交易
2021/04/15	5	22.00	15	22.07	21.95	-10	13,176	-0.08%
2021/04/14	55	22.09	71	21.80	21.75	-16	13,512	-0.12%
2021/04/13	13	21.85	10	22.29	21.65	3	13,634	0.02%
2021/04/12	0	0.00	6	21.73	21.50	-6	13,664	-0.04%
2021/04/09	9	21.25	354	21.18	21.20	-345	14,108	-2.45%	大賣/鉅額交易
2021/04/08	19	21.91	3	21.90	21.85	16	14,351	0.11%
2021/04/07	21	21.76	0	0.00	21.85	21	14,772	0.14%
2021/04/06	30	21.75	5	22.00	21.90	25	16,249	0.15%
2021/04/01	17	21.87	0	0.00	21.75	17	17,038	0.10%
2021/03/31	2	21.90	2	21.83	21.90	0	17,566	0.00%
2021/03/30	4	21.03	1	21.15	21.15	3	17,631	0.02%
2021/03/29	1	21.60	11	21.41	21.50	-10	18,039	-0.06%
2021/03/26	1	20.75	2	21.13	21.30	-1	19,605	-0.01%
2021/03/25	6.7	20.72	1	20.60	20.65	5.7	20,652	0.03%
2021/03/24	11	21.68	1	21.25	21.25	10	21,196	0.05%
2021/03/23	222	22.33	2	22.45	21.80	220	21,080	1.04%	大買/鉅額交易
2021/03/22	37	23.34	17	23.22	23.00	20	20,831	0.10%
2021/03/19	99	22.69	103	23.04	22.50	-4	20,375	-0.02%	大賣/
2021/03/18	112	22.29	98	22.66	22.55	14	20,022	0.07%	大買/
2021/03/17	53	21.93	17	21.93	21.85	36	19,727	0.18%
2021/03/16	25	22.28	35	23.03	22.60	-10	19,870	-0.05%
2021/03/15	5	21.49	122	21.71	22.00	-117	19,908	-0.59%	大賣/鉅額交易
2021/03/11	23	20.30	84	20.28	19.95	-61	19,577	-0.31%
2021/03/10	3	19.65	0	0.00	19.95	3	19,392	0.02%
2021/03/09	3	19.58	7	19.97	19.95	-4	19,393	-0.02%
2021/03/08	54	19.74	53	20.35	19.55	1	19,297	0.01%
2021/03/05	5	19.87	5	19.66	19.65	0	19,139	0.00%
2021/03/04	0	0.00	20	20.01	20.00	-20	19,102	-0.10%
2021/03/03	21	19.54	15	19.56	20.00	6	19,161	0.03%
2021/03/02	54	19.91	5	20.11	19.55	49	19,315	0.25%
2021/02/26	1	19.80	1	20.05	20.00	0	19,310	0.00%
2021/02/25	3	19.87	36	20.00	20.00	-33	19,285	-0.17%
2021/02/24	3	19.83	2	19.60	19.50	1	19,241	0.01%
2021/02/23	1	20.25	0	0.00	20.05	1	19,172	0.01%
2021/02/22	15	20.23	3	20.35	20.25	12	19,128	0.06%
2021/02/19	1	19.65	2	19.88	20.00	-1	18,983	-0.01%
2021/02/18	0	0.00	54	19.79	19.80	-54	18,564	-0.29%
2021/02/17	14	17.39	4	17.60	18.00	10	18,364	0.05%
2021/02/05	2	17.45	1	17.35	17.35	1	18,366	0.01%
2021/02/04	3	17.63	3	17.52	17.65	0	18,504	0.00%
2021/02/03	2	17.75	7	17.71	17.65	-5	18,522	-0.03%
2021/02/02	6	17.93	3	17.80	17.90	3	18,517	0.02%
2021/02/01	5	17.42	3	17.62	17.60	2	18,467	0.01%
2021/01/29	6	18.41	0	0.00	17.60	6	18,405	0.03%
2021/01/28	3	18.63	1	18.70	18.55	2	18,313	0.01%
2021/01/26	1	18.80	6	18.71	18.75	-5	18,212	-0.03%
2021/01/25	1	19.10	1	18.95	19.00	0	18,154	0.00%
2021/01/22	0	0.00	24	18.77	18.95	-24	18,049	-0.13%
2021/01/21	1	18.40	2	18.63	18.25	-1	17,920	-0.01%
2021/01/20	82	18.72	72	18.18	18.05	10	17,762	0.06%
2021/01/19	8	19.49	2	19.13	19.30	6	17,600	0.03%
2021/01/18	20	19.29	1	19.80	19.55	19	17,527	0.11%
2021/01/15	8	20.01	6	19.59	19.80	2	17,371	0.01%
2021/01/14	31	21.10	32	21.37	20.95	-1	17,105	-0.01%
2021/01/13	13	20.72	2	20.88	20.60	11	16,799	0.07%
2021/01/12	3	20.60	5	21.06	20.60	-2	16,661	-0.01%
2021/01/11	6	21.58	8	21.40	21.75	-2	16,399	-0.01%
2021/01/08	10	20.89	6	20.86	20.60	4	16,071	0.02%
2021/01/07	122	20.15	20	20.47	20.65	102	15,843	0.64%	大買/鉅額交易
2021/01/06	14	22.04	6	21.48	21.10	8	15,420	0.05%
2021/01/05	26	22.77	10	22.68	22.85	16	14,979	0.11%
2021/01/04	44	23.30	18	23.63	23.35	26	14,715	0.18%
2020/12/31	45	22.58	8	22.72	22.70	37	14,154	0.26%
2020/12/30	119	22.53	7	22.39	22.50	112	13,819	0.81%	大買/鉅額交易
2020/12/29	39	24.01	26.1	24.29	23.40	12.9	13,373	0.10%
2020/12/28	16	22.58	88	22.53	22.95	-72	11,946	-0.60%
2020/12/25	8	20.86	30	20.57	20.90	-22	11,038	-0.20%
2020/12/24	91	20.11	0	0.00	19.80	91	10,507	0.87%
2020/12/23	143	19.19	114	19.30	20.00	29	10,363	0.28%	大買/大賣/
2020/12/22	38	20.90	30.1	20.49	19.80	7.9	9,933	0.08%
2020/12/21	39	20.11	161	20.27	20.45	-122	8,294	-1.47%	大賣/鉅額交易
2020/12/18	18	18.29	219	18.27	18.60	-201	7,201	-2.79%	大賣/鉅額交易
2020/12/17	2	17.35	0	0.00	17.35	2	6,540	0.03%
2020/12/16	0	0.00	1	17.35	17.50	-1	6,504	-0.02%
2020/12/15	60	17.56	2	18.00	17.35	58	6,431	0.90%
2020/12/14	63	16.94	4	17.55	17.55	59	6,229	0.95%
2020/12/11	110	16.87	128	16.70	16.75	-18	6,034	-0.30%	大買/大賣/
2020/12/10	118	17.69	0	0.00	17.35	118	5,814	2.03%	大買/鉅額交易
2020/12/09	21	18.68	13	18.81	18.60	8	5,442	0.15%
2020/12/08	2	17.20	2	17.85	17.85	0	4,384	0.00%
2020/12/07	0	0.00	5	16.00	16.25	-5	4,114	-0.12%
2020/11/30	64	15.83	3	15.80	15.85	61	4,126	1.48%
2020/11/27	10	16.10	0	0.00	15.75	10	4,077	0.25%
2020/11/25	8	15.40	0	0.00	15.25	8	3,984	0.20%
2020/11/24	5	15.20	0	0.00	15.20	5	3,900	0.13%
2020/11/23	5	15.15	2	15.20	15.15	3	3,966	0.08%
2020/11/18	2	15.10	0	0.00	15.10	2	4,045	0.05%
2020/11/16	0.2	14.85	5	14.90	14.85	-4.8	4,010	-0.12%
2020/11/13	5	14.85	5	15.10	14.85	0	4,027	0.00%
2020/11/11	0	0.00	1	14.85	14.80	-1	3,838	-0.03%
2020/11/10	0	0.00	5	14.70	14.65	-5	3,869	-0.13%
2020/11/09	5	14.55	2	14.35	14.40	3	3,846	0.08%
2020/11/06	1	14.10	0	0.00	14.25	1	3,795	0.03%
2020/11/05	0	0.00	1	14.30	14.20	-1	3,838	-0.03%
2020/11/04	1	14.15	0	0.00	14.30	1	3,901	0.03%
2020/10/30	1	14.25	0	0.00	14.25	1	3,916	0.03%
2020/10/29	1	14.25	1	14.30	14.40	0	3,889	0.00%
2020/10/28	1	14.55	0	0.00	14.50	1	3,892	0.03%
2020/10/26	60	14.90	0	0.00	14.90	60	3,868	1.55%
2020/10/23	1	14.50	1	14.80	14.70	0	3,832	0.00%
2020/10/22	2	14.35	4	14.70	14.70	-2	3,813	-0.05%
2020/10/21	0	0.00	2	14.45	14.45	-2	3,781	-0.05%
2020/10/19	2	14.35	2	14.40	14.35	0	3,753	0.00%
2020/10/14	3	14.62	0	0.00	14.60	3	3,707	0.08%
2020/10/13	3	14.70	5	14.73	14.85	-2	3,684	-0.05%
2020/10/12	52	14.80	0	0.00	14.60	52	3,660	1.42%
2020/10/08	1	15.05	1	15.15	15.15	0	3,595	0.00%
2020/10/07	2	15.45	2	15.75	15.40	0	3,535	0.00%
2020/10/06	2	15.53	5	15.68	15.65	-3	3,463	-0.09%
2020/10/05	7	15.60	7	15.55	15.95	0	3,387	0.00%
2020/09/30	60	15.15	0	0.00	15.20	60	3,244	1.85%
2020/09/29	107	15.59	2	15.60	15.25	105	3,255	3.23%	大買/鉅額交易
2020/09/28	0	0.00	2	15.25	15.15	-2	3,157	-0.06%
2020/09/24	1	14.00	0	0.00	14.00	1	3,030	0.03%
2020/09/23	1	14.30	0	0.00	14.40	1	3,009	0.03%
2020/09/11	2	14.75	0	0.00	14.55	2	3,156	0.06%
2020/09/10	3	15.05	0	0.00	14.95	3	3,094	0.10%
2020/09/09	2	15.15	0	0.00	15.40	2	3,004	0.07%
2020/09/03	0	0.00	5	15.25	15.30	-5	2,786	-0.18%
2020/09/02	0	0.00	5	15.35	15.30	-5	2,782	-0.18%
2020/08/31	5	16.00	0	0.00	15.95	5	2,710	0.18%
2020/08/27	2	15.70	2	15.85	15.55	0	2,475	0.00%
2020/08/26	0	0.00	1	16.00	16.25	-1	2,362	-0.04%
2020/08/25	0	0.00	10	15.40	15.40	-10	2,189	-0.46%
2020/08/11	5	15.00	5	14.60	14.60	0	1,880	0.00%
2020/07/31	0	0.00	1	14.20	14.30	-1	1,860	-0.05%
2020/07/28	0	0.00	1	13.55	13.40	-1	1,879	-0.05%
2020/07/27	0	0.00	1.4	13.76	13.70	-1.4	1,901	-0.07%
2020/07/03	0	0.00	2	15.65	15.60	-2	2,283	-0.09%
2020/07/02	0	0.00	3	15.40	15.55	-3	2,300	-0.13%
2020/07/01	3	15.30	0	0.00	15.30	3	2,318	0.13%
2020/06/19	7	16.01	8	16.07	15.50	-1	2,397	-0.04%
2020/06/18	0	0.00	10	15.38	15.55	-10	2,268	-0.44%
2020/06/17	0	0.00	5	14.95	14.95	-5	2,169	-0.23%
2020/06/16	0	14.85	0	14.85	14.80	0	2,167	0.00%
2020/06/15	3	14.30	0	0.00	14.30	3	2,200	0.14%
2020/06/12	5	14.20	0	0.00	14.35	5	2,217	0.23%
2020/06/11	0	0.00	5	15.00	14.60	-5	2,309	-0.22%
2020/06/10	8	14.95	3	14.90	15.05	5	2,298	0.22%
2020/06/09	2	14.85	1	14.80	14.80	1	2,317	0.04%
2020/06/08	0	0.00	3	14.70	14.70	-3	2,325	-0.13%
2020/06/01	4	14.10	0	0.00	14.10	4	2,317	0.17%
2020/05/05	6	14.60	0	0.00	14.60	6	2,245	0.27%
2020/04/29	0	0.00	4.2	15.00	14.95	-4.2	2,330	-0.18%
2020/04/21	0	0.00	3	14.80	14.50	-3	2,227	-0.13%
2020/04/13	0	0.00	1	12.50	12.50	-1	1,923	-0.05%
2020/04/10	0	0.00	3	12.50	12.70	-3	1,924	-0.16%
2020/04/09	3	12.20	3	12.40	12.25	0	1,912	0.00%
2020/04/08	3	12.10	0	0.00	12.10	3	1,895	0.16%
2020/04/06	0	12.00	0	0.00	12.10	0	1,839	0.00%
2020/03/30	0	0.00	5	11.10	11.00	-5	1,745	-0.29%
2020/03/19	0	0.00	31	9.60	9.47	-31	1,721	-1.80%
2020/03/18	1	10.60	0	0.00	10.50	1	1,676	0.06%
2020/02/20	0	0.00	1	14.10	14.10	-1	1,396	-0.07%
2020/02/18	0	0.00	1	13.75	13.85	-1	1,396	-0.07%
2020/02/14	3	13.78	0	0.00	13.80	3	1,407	0.21%
2020/02/10	0	0.00	1	13.30	13.25	-1	1,378	-0.07%
2020/02/04	5	13.55	0	0.00	13.60	5	1,348	0.37%
2020/02/03	1	13.80	0	0.00	13.50	1	1,325	0.08%
2020/01/31	10	15.00	0	0.00	14.70	10	1,244	0.80%
2020/01/16	1	15.85	0	0.00	15.90	1	1,181	0.08%
2020/01/15	2	15.90	3	15.98	15.85	-1	1,171	-0.09%
2019/12/27	0	0.00	20	16.80	16.80	-20	1,387	-1.44%
2019/12/19	0	0.00	5	16.95	16.95	-5	1,452	-0.34%
2019/12/13	0	0.00	0	16.45	16.40	0	1,469	0.00%
2019/12/03	0.7	16.10	0	0.00	16.10	0.7	1,671	0.04%
2019/11/28	0	0.00	1	16.20	16.10	-1	1,817	-0.06%
2019/11/11	1	15.80	0	0.00	15.90	1	1,962	0.05%
2019/11/06	5	16.40	0	0.00	16.40	5	1,973	0.25%
2019/10/25	65	16.80	0	0.00	16.70	65	2,014	3.23%
2019/10/16	10	17.10	0	0.00	17.40	10	2,331	0.43%
2019/10/15	1	17.75	0	0.00	17.40	1	2,307	0.04%
2019/10/14	426	17.82	0	0.00	17.75	426	2,267	18.79%	大買/鉅額交易
2019/10/09	2	17.05	12	16.98	16.85	-10	2,160	-0.46%
2019/10/02	2	16.35	2	16.45	16.45	0	2,104	0.00%
2019/10/01	2	16.25	0	0.00	16.15	2	2,029	0.10%
2019/09/27	0	0.00	2	16.15	16.05	-2	2,033	-0.10%
2019/09/26	2	16.25	2	16.40	16.35	0	2,032	0.00%
2019/09/25	2	16.30	0	0.00	16.50	2	2,028	0.10%
2019/09/24	3	16.35	2	16.25	16.25	1	2,018	0.05%
2019/09/23	0	0.00	3	16.30	16.30	-3	2,017	-0.15%
2019/09/16	5	17.35	10	17.23	17.25	-5	1,934	-0.26%
2019/09/11	2	17.30	0	0.00	17.20	2	1,912	0.10%
2019/09/05	0	0.00	2	17.30	17.30	-2	1,690	-0.12%
2019/09/03	0	0.00	1	17.45	17.25	-1	1,598	-0.06%
2019/08/16	0	0.00	1	15.85	16.00	-1	1,282	-0.08%
2019/08/14	1	15.40	2	15.40	15.40	-1	1,197	-0.08%
2019/08/12	1	15.65	0	0.00	15.65	1	1,237	0.08%
2019/08/08	1	15.65	0	0.00	15.65	1	1,279	0.08%
2019/08/07	0	0.00	1	15.80	15.70	-1	1,327	-0.08%
2019/08/06	1	15.65	0	0.00	15.85	1	1,324	0.08%
2019/08/05	0	0.00	2	16.00	15.95	-2	1,312	-0.15%
2019/08/02	1	16.10	0	0.00	16.20	1	1,302	0.08%
2019/08/01	0	0.00	2	16.65	16.35	-2	1,287	-0.16%
2019/07/31	2	16.73	0	0.00	16.70	2	1,269	0.16%
2019/07/24	1	18.10	0	0.00	17.75	1	1,210	0.08%
2019/07/23	0	0.00	5	17.60	17.95	-5	1,123	-0.45%
2019/07/22	0	0.00	0.4	17.70	17.70	-0.4	1,073	-0.03%
2019/07/03	2	16.30	0	0.00	16.45	2	1,138	0.18%
2019/06/21	0	0.00	1	15.95	15.90	-1	1,120	-0.09%
2019/06/11	1	15.40	0	0.00	15.40	1	1,130	0.09%
2019/06/06	0	0.00	1	15.40	15.40	-1	1,141	-0.09%
2019/05/28	0	0.00	7	15.55	15.50	-7	1,163	-0.60%
2019/05/24	0	0.00	0	15.50	15.50	0	1,190	0.00%
2019/05/21	5	15.45	5	15.50	15.55	0	1,214	0.00%
2019/04/22	0	0.00	3	17.30	17.10	-3	913	-0.33%
2019/04/16	0	16.05	0	0.00	16.05	0	748	0.00%
2019/04/10	0	0.00	3	15.95	16.00	-3	735	-0.41%
2019/04/08	0	0.00	4.7	15.90	16.00	-4.7	744	-0.63%
2019/04/02	0	15.65	0	0.00	15.70	0	772	0.00%
2019/04/01	0	15.55	0	0.00	15.60	0	779	0.00%
2019/03/29	0	0.00	2	15.65	15.70	-2	777	-0.26%
2019/03/11	0	0.00	2	15.80	15.85	-2	973	-0.21%
2019/02/27	0	0.00	1	15.90	15.90	-1	1,120	-0.09%
2019/02/25	0	0.00	1.2	15.70	15.80	-1.2	1,110	-0.11%
2019/01/29	1	15.20	0	0.00	15.40	1	1,109	0.09%
2019/01/25	1	15.45	1	15.50	15.55	0	1,102	0.00%
2019/01/23	0	0.00	1	15.65	15.55	-1	1,243	-0.08%
2019/01/14	1	15.50	0	0.00	15.60	1	1,497	0.07%
2019/01/09	0	0.00	1	16.00	16.05	-1	1,650	-0.06%
2019/01/03	10	15.85	0	0.00	15.90	10	2,456	0.41%
2018/12/28	0	0.00	1	15.85	15.95	-1	2,704	-0.04%
2018/12/25	1	15.50	0	0.00	15.50	1	2,726	0.04%
2018/12/03	0	0.00	2	16.30	16.30	-2	2,749	-0.07%
2018/11/30	5	16.17	0	0.00	16.00	5	2,737	0.18%
2018/11/29	1	15.75	1	15.80	15.80	0	2,737	0.00%
2018/11/08	0	0.00	1	15.40	15.35	-1	2,860	-0.03%
2018/10/31	0	0.00	1	15.50	15.95	-1	3,169	-0.03%
2018/10/30	2	15.05	0	0.00	15.05	2	3,224	0.06%
2018/10/26	2	15.45	0.2	15.30	15.05	1.8	3,331	0.05%
2018/10/15	0	0.00	3	18.02	18.05	-3	3,026	-0.10%
2018/10/12	1	17.70	0	0.00	17.65	1	2,807	0.04%
2018/10/09	2	17.15	2	17.60	17.60	0	2,327	0.00%
2018/10/08	2	16.30	2	16.30	16.30	0	2,130	0.00%
2018/10/03	5	15.85	0	0.00	15.90	5	2,061	0.24%
2018/09/21	1	15.30	0	0.00	15.30	1	1,979	0.05%
2018/09/18	2	15.10	0	0.00	15.20	2	2,056	0.10%
2018/09/14	0	0.00	2	15.15	15.15	-2	2,034	-0.10%
2018/09/05	0	0.00	2	15.65	15.65	-2	1,928	-0.10%
2018/08/14	0	0.00	8	16.60	16.70	-8	1,644	-0.49%
2018/08/10	0	0.00	10	17.45	17.50	-10	1,526	-0.65%
2018/08/07	27	18.28	5	18.00	18.00	22	1,414	1.56%
2018/08/02	21	17.02	3	17.20	17.00	18	1,092	1.65%
2018/07/30	0	0.00	10	16.10	15.80	-10	1,013	-0.99%
2018/07/27	2	16.20	0	0.00	15.95	2	964	0.21%
2018/07/25	12	16.55	0	0.00	16.20	12	879	1.37%
2018/07/23	1	15.40	0	0.00	15.40	1	797	0.13%
2018/07/12	2	15.50	0	0.00	15.45	2	852	0.23%
2018/07/02	5	15.50	0	0.00	15.45	5	920	0.54%
2018/06/29	5	15.40	5	15.30	15.30	0	925	0.00%
2018/06/28	0	0.00	2	15.45	15.20	-2	928	-0.22%
2018/06/25	0	0.00	3	16.25	16.25	-3	837	-0.36%
2018/05/30	3	16.80	0	0.00	16.85	3	901	0.33%
2018/05/29	1	16.95	3	16.85	16.85	-2	906	-0.22%
2018/05/23	0	0.00	34	17.05	17.10	-34	941	-3.61%
2018/05/22	34	17.20	0	0.00	17.00	34	953	3.56%
2018/05/18	2	17.05	0	0.00	17.05	2	966	0.21%
2018/05/17	0	0.00	1	17.00	17.05	-1	968	-0.10%
2018/05/16	0	0.00	1	17.05	17.10	-1	971	-0.10%
2018/05/11	0	0.00	1	17.75	17.60	-1	1,016	-0.10%
2018/05/08	1	17.80	5	17.45	17.85	-4	1,026	-0.39%
2018/04/26	12	17.51	10	17.36	17.35	2	1,031	0.19%
2018/04/20	0	17.60	0	0.00	17.50	0	1,100	0.00%
2018/04/17	0	17.70	0	0.00	17.65	0	1,124	0.00%
2018/04/16	0	0.00	7	17.79	17.80	-7	1,125	-0.62%
2018/04/13	5	18.05	0	0.00	18.00	5	1,120	0.45%
2018/04/12	1	18.15	0	0.00	17.80	1	1,129	0.09%
2018/04/11	3	17.85	3.2	17.71	17.85	-0.2	1,140	-0.02%
2018/03/28	3	17.67	3	17.55	17.65	0	1,155	0.00%
2018/03/27	1	17.75	0	0.00	17.65	1	1,154	0.09%
2018/03/26	0	0.00	5	17.60	17.65	-5	1,152	-0.43%
2018/03/21	0	0.00	1	18.25	18.30	-1	1,130	-0.09%
2018/03/19	6	18.46	0	0.00	18.40	6	1,112	0.54%
2018/03/09	1	18.60	0	0.00	18.60	1	1,090	0.09%
2018/03/06	0	0.00	1	18.70	18.60	-1	1,195	-0.08%
2018/03/02	1	18.95	0	0.00	18.95	1	1,195	0.08%
2018/03/01	0	0.00	1	19.15	19.25	-1	1,188	-0.08%
2018/02/07	3	18.95	0	0.00	18.90	3	1,169	0.26%
2018/02/06	0	0.00	3	19.70	18.55	-3	1,168	-0.26%
2018/01/31	0	20.15	0	0.00	20.15	0	1,172	0.00%
2018/01/30	0	0.00	2	20.15	20.10	-2	1,177	-0.17%
2018/01/22	0	0.00	1	20.40	20.20	-1	1,136	-0.09%
2018/01/12	0	20.95	0	0.00	20.85	0	1,069	0.00%
2018/01/03	1	21.60	0	0.00	21.35	1	959	0.10%
2018/01/02	2	21.65	0	0.00	21.65	2	950	0.21%