新興 (2605)-群益金鼎-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
25.65
漲跌
▲0.65
漲幅
+2.60%
成交量
3,003張
產業
上市航運類股
778人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新興 (2605)籌碼相關－群益金鼎-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

群益金鼎-桃園券商分點個股進出
群益金鼎-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
2024/12/17	10	25.65	15	25.45	25.65	-5	8,325	-0.06%
2024/12/16	6	25.53	0	0.00	25.00	6	8,315	0.07%
2024/12/12	6	26.04	5	26.20	25.90	1	8,237	0.01%
2024/12/10	1	26.60	4	26.90	26.60	-3	8,177	-0.04%
2024/12/09	4	27.00	0	0.00	27.00	4	8,153	0.05%
2024/12/06	7	26.51	6	26.41	26.55	1	8,043	0.01%
2024/12/05	5	26.30	5	26.40	26.25	0	8,012	0.00%
2024/12/04	0	0.00	3	26.25	26.30	-3	8,026	-0.04%
2024/12/03	3	26.75	0	0.00	26.70	3	8,044	0.04%
2024/11/29	17	26.41	15	26.35	26.35	2	7,986	0.03%
2024/11/27	1	26.50	1	26.45	26.45	0	7,956	0.00%
2024/11/22	4	27.88	1	28.15	27.70	3	7,896	0.04%
2024/11/21	10	28.35	25	28.46	28.20	-15	7,825	-0.19%
2024/11/20	35	28.39	23	28.50	28.10	12	7,746	0.15%
2024/11/19	26	28.47	25	28.52	28.65	1	7,637	0.01%
2024/11/15	14	28.66	14	28.68	28.60	0	7,431	0.00%
2024/11/14	12	28.10	26	28.33	27.90	-14	7,267	-0.19%
2024/11/13	19	28.27	15	28.40	28.25	4	7,201	0.06%
2024/11/12	23	28.15	33	27.92	28.05	-10	7,056	-0.14%
2024/11/11	15	27.45	16	27.56	27.35	-1	6,785	-0.01%
2024/11/08	4	27.04	2	26.88	26.85	2	6,719	0.03%
2024/11/07	5	26.75	6	27.00	27.10	-1	6,699	-0.01%
2024/11/06	5	27.13	10	26.60	27.00	-5	6,695	-0.07%
2024/11/05	10	26.66	0	0.00	26.60	10	6,689	0.15%
2024/11/04	1	26.60	13	26.62	26.25	-12	6,747	-0.18%
2024/11/01	26	26.71	13	26.13	26.65	13	6,779	0.19%
2024/10/30	12	26.08	0	0.00	26.05	12	6,762	0.18%
2024/10/28	4	26.71	0	0.00	26.35	4	6,732	0.06%
2024/10/25	2	26.45	2	26.65	26.55	0	6,727	0.00%
2024/10/24	12	26.55	12	26.68	26.50	0	6,729	0.00%
2024/10/21	4	27.08	3	27.18	27.40	1	6,717	0.01%
2024/10/18	10	27.00	10	27.10	26.85	0	6,744	0.00%
2024/10/17	0	0.00	2	27.10	27.05	-2	6,749	-0.03%
2024/10/16	10	27.05	0	0.00	27.00	10	6,755	0.15%
2024/10/15	1	26.75	1	26.95	26.75	0	6,748	0.00%
2024/10/14	1	27.10	3	26.90	27.05	-2	6,730	-0.03%
2024/10/11	12	27.11	1	27.55	26.90	11	6,760	0.16%
2024/10/09	8	27.28	2	27.45	27.35	6	6,758	0.09%
2024/10/08	6	28.25	6	28.62	28.05	0	6,754	0.00%
2024/10/07	6	28.56	6	29.02	28.60	0	6,748	0.00%
2024/10/04	9	28.73	12.2	28.84	28.80	-3.2	6,879	-0.05%
2024/10/01	22	29.66	13	30.17	29.60	9	6,650	0.14%
2024/09/30	22.1	30.48	27	30.67	29.90	-5	6,457	-0.08%
2024/09/27	58.1	28.74	63	28.92	30.15	-4.9	5,422	-0.09%
2024/09/26	9	27.54	18	27.65	27.45	-9	4,949	-0.18%
2024/09/25	16	27.48	15	27.15	27.45	1	4,867	0.02%
2024/09/24	37	26.71	31	26.45	26.75	6	4,826	0.12%
2024/09/23	4	25.85	3	25.75	25.90	1	4,874	0.02%
2024/09/20	0	0.00	2.6	25.62	25.60	-2.6	4,922	-0.05%
2024/09/19	1	25.55	0	0.00	25.65	1	4,976	0.02%
2024/09/18	5	25.65	5	25.65	25.60	0	5,021	0.00%
2024/09/16	4	25.50	3	25.60	25.50	1	5,118	0.02%
2024/09/13	3	25.60	3	25.58	25.60	0	5,173	0.00%
2024/09/11	1	25.35	0	0.00	25.30	1	5,317	0.02%
2024/09/09	0	0.00	1	25.30	25.55	-1	5,549	-0.02%
2024/09/05	8	25.84	7	25.99	25.40	1	6,160	0.02%
2024/09/04	11	25.74	0	0.00	25.60	11	6,964	0.16%
2024/09/03	2	27.15	3.2	27.14	26.75	-1.2	7,106	-0.02%
2024/09/02	5	27.60	5	27.90	27.00	0	7,495	0.00%
2024/08/28	5	27.25	5	27.40	27.15	0	8,526	0.00%
2024/08/26	5	27.55	7	27.55	27.50	-2	9,945	-0.02%
2024/08/23	1	26.85	0	0.00	26.80	1	11,545	0.01%
2024/08/21	1	26.60	0	0.00	26.80	1	12,416	0.01%
2024/08/20	1	26.70	0	0.00	26.60	1	12,515	0.01%
2024/08/16	0	0.00	10	27.05	26.90	-10	12,754	-0.08%
2024/08/15	7	26.77	7	26.86	27.00	0	12,836	0.00%
2024/08/14	6	26.55	8	26.84	26.55	-2	12,951	-0.02%
2024/08/13	6	26.35	6	26.75	26.35	0	13,272	0.00%
2024/08/12	5	26.30	5	26.55	26.30	0	13,623	0.00%
2024/08/09	0	0.00	3.1	25.64	25.80	-3.1	14,036	-0.02%
2024/08/08	2.1	25.74	0	0.00	25.45	2.1	15,265	0.01%
2024/08/07	10	26.20	7	26.11	26.25	3	16,411	0.02%
2024/08/06	0	0.00	0	24.45	24.90	0	16,979	0.00%
2024/08/05	0	24.40	0.3	24.65	24.60	-0.3	17,325	0.00%
2024/08/02	2.3	27.39	0	0.00	26.80	2.3	18,579	0.01%
2024/08/01	0	0.00	3	27.37	27.50	-3	18,686	-0.02%
2024/07/29	0	0.00	1	25.95	25.80	-1	18,797	-0.01%
2024/07/23	41	26.65	40	26.60	26.65	1	19,144	0.01%
2024/07/22	0	0.00	1	25.95	26.40	-1	19,327	-0.01%
2024/07/19	0	0.00	1	26.70	26.50	-1	19,319	-0.01%
2024/07/18	2	27.05	5	27.10	26.90	-3	19,335	-0.02%
2024/07/17	1	26.90	11	27.10	26.90	-10	19,396	-0.05%
2024/07/16	1	27.25	0	0.00	27.20	1	19,841	0.01%
2024/07/15	1	27.10	1	27.25	27.10	0	20,528	0.00%
2024/07/12	1	27.10	1	27.25	27.45	0	20,515	0.00%
2024/07/11	3	27.85	0	0.00	27.55	3	20,516	0.01%
2024/07/10	4	27.74	23	27.97	27.75	-19	20,585	-0.09%
2024/07/09	21	28.69	21	28.05	28.20	0	20,648	0.00%
2024/07/08	7	28.54	8.6	28.42	28.40	-1.6	20,804	-0.01%
2024/07/05	5	30.75	10	30.70	30.80	-5	20,845	-0.02%
2024/07/04	10	31.40	0	0.00	31.30	10	20,811	0.05%
2024/07/03	25	32.13	30	32.18	32.35	-5	20,741	-0.02%
2024/07/02	5	31.45	20	31.29	31.70	-15	20,513	-0.07%
2024/07/01	14	30.63	1	30.20	30.15	13	20,186	0.06%
2024/06/28	15	31.03	10	31.30	30.60	5	20,122	0.02%
2024/06/27	1	30.60	6	31.40	31.45	-5	19,994	-0.03%
2024/06/26	5	30.60	7	30.94	30.55	-2	19,832	-0.01%
2024/06/24	1	30.85	0	0.00	30.60	1	19,737	0.01%
2024/06/21	0	0.00	1	31.00	30.65	-1	19,734	-0.01%
2024/06/20	1	30.10	10	30.10	30.35	-9	19,652	-0.05%
2024/06/19	5	30.35	6	30.53	29.85	-1	19,631	-0.01%
2024/06/18	1	30.35	1	30.30	30.30	0	19,559	0.00%
2024/06/17	9	30.40	0	0.00	30.45	9	19,561	0.05%
2024/06/14	22	31.13	15	31.32	30.80	7	19,588	0.04%
2024/06/13	5	30.55	28	30.72	31.10	-23	19,422	-0.12%
2024/06/12	26	30.13	8	30.06	30.00	18	19,276	0.09%
2024/06/11	66	32.46	56	33.35	31.65	10	18,932	0.05%
2024/06/07	15	31.60	6	32.02	31.60	9	18,165	0.05%
2024/06/06	11.1	31.72	12	32.45	31.85	-1	18,010	-0.01%
2024/06/05	12	31.83	15	32.14	32.10	-3	17,725	-0.02%
2024/06/04	18	31.16	12	31.43	31.05	6	17,295	0.03%
2024/06/03	14	32.37	4	32.83	31.95	10	17,224	0.06%
2024/05/31	43	33.23	39	33.01	32.70	4	17,018	0.02%
2024/05/30	46	32.97	55	33.32	33.15	-9	16,598	-0.05%
2024/05/29	92.1	34.02	84	33.40	32.80	8.1	15,990	0.05%
2024/05/28	8	31.29	24	31.34	32.20	-16	14,362	-0.11%
2024/05/27	27	28.99	28	29.18	29.30	-1	14,079	-0.01%
2024/05/24	2	28.45	5	28.65	28.60	-3	13,993	-0.02%
2024/05/23	7	28.35	0	0.00	28.00	7	14,075	0.05%
2024/05/22	7	28.71	9	28.52	28.95	-2	14,147	-0.01%
2024/05/21	16	28.33	22	28.53	28.10	-6	14,300	-0.04%
2024/05/20	9	28.69	11	28.79	28.85	-2	14,832	-0.01%
2024/05/17	14	29.84	22	29.29	28.70	-8	14,935	-0.05%
2024/05/16	6	29.10	17	29.16	29.50	-11	14,772	-0.07%
2024/05/15	27	28.61	5	28.95	28.45	22	14,505	0.15%
2024/05/14	57	29.44	133	29.25	29.40	-76	14,149	-0.54%	大賣/
2024/05/13	114	28.65	95.1	28.57	28.20	18.9	12,900	0.15%	大買/
2024/05/10	1	27.45	20.4	27.48	27.45	-19.4	11,775	-0.16%
2024/05/09	5	27.05	4	27.05	26.85	1	11,194	0.01%
2024/05/08	28	26.94	26	28.10	26.60	2	10,816	0.02%
2024/05/07	0	0.00	4	26.15	26.15	-4	9,512	-0.04%
2024/05/03	5	26.00	1	26.15	25.95	4	9,329	0.04%
2024/05/02	1	25.95	3	25.80	25.70	-2	9,303	-0.02%
2024/04/30	10	26.05	2	26.00	26.00	8	9,313	0.09%
2024/04/29	26	26.77	61	26.86	26.55	-35	9,260	-0.38%
2024/04/26	5	26.44	16	26.31	26.60	-11	9,017	-0.12%
2024/04/25	3	25.98	5	25.94	25.70	-2	8,833	-0.02%
2024/04/24	0	0.00	2	25.80	26.15	-2	8,851	-0.02%
2024/04/23	10	25.96	5	26.04	25.90	5	8,843	0.06%
2024/04/22	29	26.76	27	26.94	26.00	2	8,812	0.02%
2024/04/19	58	26.37	40	26.44	26.60	18	8,358	0.22%
2024/04/18	7	25.17	1	25.15	25.15	6	7,740	0.08%
2024/04/17	5	25.52	4	25.63	25.30	1	7,806	0.01%
2024/04/16	11	25.95	11	25.79	25.25	0	7,912	0.00%
2024/04/15	4	26.35	15	26.40	26.40	-11	8,024	-0.14%
2024/04/12	8	26.33	18	26.28	26.35	-10	8,064	-0.12%
2024/04/11	6	26.09	5	26.05	26.10	1	8,264	0.01%
2024/04/09	0	24.60	0	0.00	24.95	0	8,859	0.00%
2024/04/08	1	23.80	1	23.85	24.10	0	8,969	0.00%
2024/04/03	1	23.70	0	0.00	23.90	1	9,007	0.01%
2024/04/01	0	0.00	2	24.40	24.30	-2	9,175	-0.02%
2024/03/29	1	24.30	1	24.05	24.05	0	9,291	0.00%
2024/03/28	0	24.40	0	0.00	24.30	0	9,545	0.00%
2024/03/27	3	24.24	1	24.45	24.35	2	9,689	0.02%
2024/03/26	1	24.30	0	0.00	24.40	1	9,921	0.01%
2024/03/25	1	25.00	0	0.00	25.15	1	10,016	0.01%
2024/03/22	2	24.73	5	24.82	25.10	-3	10,281	-0.03%
2024/03/21	11	25.10	0	0.00	24.95	11	10,763	0.10%
2024/03/20	1	25.25	0	0.00	25.10	1	10,917	0.01%
2024/03/19	12	25.55	3	25.65	25.70	9	11,173	0.08%
2024/03/18	10	24.55	0	0.00	24.70	10	11,585	0.09%
2024/03/14	1	25.45	0	0.00	25.15	1	12,882	0.01%
2024/03/13	0	0.00	1	25.65	25.35	-1	14,522	-0.01%
2024/03/12	11	25.90	0	0.00	25.95	11	15,324	0.07%
2024/03/11	6	26.33	7	26.44	26.35	-1	17,041	-0.01%
2024/03/08	14.1	25.62	2	25.20	25.35	12.1	19,216	0.06%
2024/03/07	4	25.70	1	25.95	25.50	3	19,921	0.02%
2024/03/06	13.1	26.17	1	26.40	26.35	12.1	20,398	0.06%
2024/03/05	13.5	27.29	6	27.12	27.15	7.5	20,507	0.04%
2024/03/04	1.1	26.85	0	0.00	27.00	1.1	20,436	0.01%
2024/03/01	0	0.00	31	27.25	27.20	-31	20,874	-0.15%
2024/02/29	3	27.52	11	27.53	27.65	-8	21,012	-0.04%
2024/02/27	1	26.70	0	0.00	27.05	1	20,683	0.00%
2024/02/26	20	27.60	17	27.60	27.40	3	20,529	0.01%
2024/02/23	18	27.18	24	27.40	27.25	-6	20,350	-0.03%
2024/02/22	20	27.59	13	27.50	27.10	7	20,186	0.03%
2024/02/21	26	27.91	77	27.74	27.50	-51	19,912	-0.26%
2024/02/20	11	26.59	15.9	26.66	26.60	-4.9	19,353	-0.03%
2024/02/19	0	0.00	2	25.88	25.80	-2	19,125	-0.01%
2024/02/16	0	0.00	50	24.40	24.65	-50	18,996	-0.26%
2024/02/15	4	24.05	4	23.15	24.05	0	18,938	0.00%
2024/02/05	20	22.61	24	22.65	22.65	-4	18,889	-0.02%
2024/02/02	10	22.93	0	0.00	22.85	10	18,942	0.05%
2024/02/01	2	23.35	2	23.30	23.45	0	18,981	0.00%
2024/01/31	11	22.90	0	0.00	22.90	11	18,979	0.06%
2024/01/30	10	23.43	1	23.40	23.35	9	18,961	0.05%
2024/01/26	1	23.45	0	0.00	23.15	1	18,972	0.01%
2024/01/25	5	23.70	5	24.05	23.40	0	18,982	0.00%
2024/01/24	5	23.95	5	24.10	23.85	0	19,030	0.00%
2024/01/23	1	23.90	4	23.93	23.50	-3	19,036	-0.02%
2024/01/22	7	23.62	7.3	23.93	23.80	-0.3	19,033	0.00%
2024/01/19	11	23.53	4	23.60	23.55	7	19,075	0.04%
2024/01/18	1	23.60	1	23.65	23.60	0	19,136	0.00%
2024/01/17	18	23.54	6	23.49	23.40	12	19,114	0.06%
2024/01/16	1.1	23.83	0	0.00	23.80	1.1	19,150	0.01%
2024/01/15	0	0.00	3	24.55	24.50	-3	19,233	-0.02%
2024/01/12	12	24.58	3	24.73	24.45	9	19,412	0.05%
2024/01/11	3	24.67	2	24.70	24.55	1	19,744	0.01%
2024/01/10	2	24.80	4	25.30	24.70	-2	19,772	-0.01%
2024/01/09	9	26.02	13	25.87	25.80	-4	19,675	-0.02%
2024/01/08	45	26.90	48	26.90	26.95	-3	19,526	-0.02%
2024/01/05	32	27.29	46.1	27.22	27.60	-14.1	19,410	-0.07%
2024/01/04	76	27.11	67	27.20	27.30	9	19,050	0.05%
2024/01/03	19	26.06	9	25.92	26.20	10	18,525	0.05%
2024/01/02	3	25.90	23	25.65	25.60	-20	18,647	-0.11%
2023/12/29	1	25.40	0	0.00	25.35	1	18,537	0.01%
2023/12/28	7	25.36	2	25.20	25.20	5	18,565	0.03%
2023/12/27	5	25.85	3	26.05	25.60	2	18,584	0.01%
2023/12/26	8	25.91	8	25.86	25.80	0	18,640	0.00%
2023/12/25	3	25.67	2	25.45	25.55	1	18,655	0.01%
2023/12/22	3.7	26.88	0	0.00	26.70	3.7	18,759	0.02%
2023/12/21	12	26.97	1	26.90	27.05	11	18,665	0.06%
2023/12/20	1	26.70	1	27.10	26.80	0	18,503	0.00%
2023/12/19	10	26.83	14	26.75	26.85	-4	18,498	-0.02%
2023/12/18	9	27.49	12.8	27.83	27.55	-3.8	18,534	-0.02%
2023/12/15	6	27.25	3	27.55	27.20	3	18,789	0.02%
2023/12/14	3.3	27.39	14	27.37	27.30	-10.7	18,972	-0.06%
2023/12/13	23	27.97	12	28.26	27.75	11	19,259	0.06%
2023/12/12	27	28.06	21	28.03	27.90	6	19,542	0.03%
2023/12/11	49.5	28.27	44	28.23	27.90	5.5	19,459	0.03%
2023/12/08	134	28.76	124	28.90	29.30	10	18,535	0.05%	大買/大賣/
2023/12/07	49	27.80	7.2	28.22	28.10	41.8	16,888	0.25%
2023/12/06	91.3	28.29	83	28.12	28.50	8.3	16,039	0.05%
2023/12/05	76	28.33	123.2	28.51	28.80	-47.2	14,345	-0.33%	大賣/
2023/12/04	10	24.95	354	24.90	26.20	-344	12,101	-2.84%	大賣/鉅額交易
2023/12/01	110	23.54	21.4	23.52	23.85	88.6	11,401	0.78%	大買/
2023/11/30	42	22.66	32	22.72	22.60	10	10,862	0.09%
2023/11/29	33	21.91	35	22.14	22.30	-2	10,612	-0.02%
2023/11/28	20	22.69	45	22.13	22.30	-25	10,412	-0.24%
2023/11/27	14	21.63	25	21.64	21.30	-11	9,810	-0.11%
2023/11/24	10	20.70	0	0.00	20.65	10	9,572	0.10%
2023/11/22	5	20.25	1	20.25	20.30	4	9,559	0.04%
2023/11/21	5	20.55	5	20.40	20.40	0	9,592	0.00%
2023/11/17	17	20.75	0	0.00	20.70	17	9,992	0.17%
2023/11/15	1	20.25	1	20.20	20.15	0	10,589	0.00%
2023/11/09	10	20.75	1	20.80	20.55	9	10,716	0.08%
2023/11/03	1	21.85	0	0.00	21.70	1	10,676	0.01%
2023/11/02	1	21.35	2	21.50	21.55	-1	10,640	-0.01%
2023/11/01	2	21.35	1	21.40	21.25	1	10,607	0.01%
2023/10/31	0	0.00	1	21.60	21.60	-1	10,527	-0.01%
2023/10/30	1	22.20	2	22.23	22.30	-1	10,489	-0.01%
2023/10/27	11	21.84	8	22.05	22.20	3	10,461	0.03%
2023/10/24	0	0.00	1	22.90	22.95	-1	10,430	-0.01%
2023/10/23	0	0.00	0.2	22.70	22.70	-0.2	10,314	0.00%
2023/10/20	19	23.88	29	23.83	23.90	-10	10,141	-0.10%
2023/10/19	12	24.29	29	24.14	24.45	-17	9,938	-0.17%
2023/10/18	10	23.33	10	23.28	22.75	0	9,503	0.00%
2023/10/17	1	22.80	0	0.00	22.60	1	9,367	0.01%
2023/10/16	0.1	23.40	0	0.00	23.10	0.1	9,312	0.00%
2023/10/13	0.1	24.15	5	23.70	23.75	-4.9	9,248	-0.05%
2023/10/12	0.2	23.50	1	23.65	23.60	-0.8	9,136	-0.01%
2023/10/11	3	24.20	0	24.30	23.85	3	9,077	0.03%
2023/10/06	9	24.10	15	24.01	24.30	-6	8,907	-0.07%
2023/10/05	2	23.28	1	23.40	23.10	1	8,616	0.01%
2023/10/04	8	22.85	0	0.00	22.90	8	8,536	0.09%
2023/10/03	5	23.00	3	22.90	22.90	2	8,479	0.02%
2023/10/02	75.1	23.26	3	23.18	22.55	72.1	8,403	0.86%
2023/09/28	0	0.00	3	24.00	23.75	-3	8,239	-0.04%
2023/09/27	9	23.61	5	24.21	23.60	4	8,122	0.05%
2023/09/26	0	0.00	1	23.65	23.30	-1	7,747	-0.01%
2023/09/25	0	0.00	8	23.35	23.70	-8	7,734	-0.10%
2023/09/22	23	22.85	1	22.70	22.90	22	7,662	0.29%
2023/09/21	13	23.15	14	23.39	23.30	-1	7,516	-0.01%
2023/09/20	32	24.96	29.2	24.45	23.85	2.8	7,195	0.04%
2023/09/19	18	24.09	19	24.05	23.85	-1	6,443	-0.01%
2023/09/18	81	23.88	85	23.80	23.70	-4	6,102	-0.07%
2023/09/15	172	23.57	30.4	23.77	24.30	141.6	5,512	2.57%	大買/鉅額交易
2023/09/14	15	21.92	26	21.93	22.10	-11	4,726	-0.23%
2023/09/13	0	0.00	1	20.80	20.75	-1	4,352	-0.02%
2023/09/08	16	21.18	15	20.88	20.85	1	4,365	0.02%
2023/09/07	0	0.00	10	21.20	20.50	-10	4,285	-0.23%
2023/09/06	0	0.00	5	21.00	20.95	-5	4,247	-0.12%
2023/09/05	10	20.37	20	20.60	20.60	-10	4,136	-0.24%
2023/09/04	10	19.85	31	20.33	20.30	-21	4,141	-0.51%
2023/09/01	5	19.75	6	19.85	19.80	-1	4,114	-0.02%
2023/08/30	36	19.97	0	0.00	20.15	36	4,135	0.87%
2023/08/28	2	19.55	2	19.65	19.50	0	4,147	0.00%
2023/08/25	14	19.84	4	20.15	19.80	10	4,151	0.24%
2023/08/24	41	20.33	8	20.50	20.10	33	4,108	0.80%
2023/08/23	27	21.32	30	21.39	21.25	-3	4,004	-0.07%
2023/08/22	18	20.50	8.1	20.85	21.15	9.9	3,712	0.27%
2023/08/21	13	19.91	11	20.23	19.85	2	3,431	0.06%
2023/08/18	15	20.37	28.1	20.10	20.95	-13.1	2,996	-0.44%
2023/08/17	0	0.00	1	18.95	19.05	-1	2,698	-0.04%
2023/08/14	2	18.30	3	18.25	18.15	-1	2,692	-0.04%
2023/08/11	0	0.00	5	19.09	19.20	-5	2,649	-0.19%
2023/08/10	1	18.85	0	0.00	18.90	1	2,633	0.04%
2023/08/02	0	0.00	14	19.10	19.10	-14	2,817	-0.50%
2023/07/31	2	19.00	1	19.05	18.80	1	2,774	0.04%
2023/07/28	0	0.00	17	19.48	19.30	-17	2,744	-0.62%
2023/07/27	1.1	18.85	0	0.00	18.95	1.1	2,658	0.04%
2023/07/24	5.1	18.40	0	0.00	18.35	5.1	2,678	0.19%
2023/07/21	25	18.98	0	0.00	18.85	25	2,695	0.93%
2023/07/18	2	18.80	0	0.00	18.80	2	2,758	0.07%
2023/07/17	4	19.15	0	0.00	19.20	4	2,754	0.15%
2023/07/14	0.1	19.05	26	19.00	19.00	-25.9	2,789	-0.93%
2023/07/13	10	18.85	2	18.80	18.70	8	2,823	0.28%
2023/07/11	0.1	19.55	0	0.00	19.40	0.1	2,822	0.00%
2023/07/10	19	19.73	5	19.60	19.55	14	2,869	0.49%
2023/07/07	0.1	20.00	0	0.00	19.80	0.1	2,903	0.00%
2023/07/06	0.4	20.55	0	0.00	20.10	0.4	2,903	0.01%
2023/07/05	0	0.00	15	20.41	20.35	-15	2,950	-0.51%
2023/07/04	10	20.65	0	0.00	20.60	10	3,031	0.33%
2023/07/03	0	0.00	10	20.25	20.80	-10	3,184	-0.31%
2023/06/28	5	20.55	0	0.00	20.55	5	3,170	0.16%
2023/06/27	0	0.00	1	20.75	20.75	-1	3,263	-0.03%
2023/06/26	5	21.20	0	0.00	21.25	5	3,363	0.15%
2023/06/21	5	20.95	0	0.00	20.90	5	3,397	0.15%
2023/06/20	0	0.00	2	21.20	21.15	-2	3,528	-0.06%
2023/06/19	1	21.25	0	0.00	21.20	1	3,763	0.03%
2023/06/16	1	21.70	0	0.00	21.60	1	3,810	0.03%
2023/06/15	0.1	21.65	0	0.00	21.50	0.1	3,854	0.00%
2023/06/08	0.2	21.80	0.2	22.50	21.75	0	4,624	0.00%
2023/06/07	0	0.00	0	21.65	21.35	0	4,773	0.00%
2023/06/02	10.5	20.55	0	0.00	20.40	10.5	5,132	0.20%
2023/06/01	0	0.00	0.2	21.35	20.45	-0.2	5,466	0.00%
2023/05/31	2.2	20.84	2	21.00	20.80	0.2	5,852	0.00%
2023/05/30	1.2	21.26	0	0.00	21.05	1.2	6,669	0.02%
2023/05/29	2	21.50	0	0.00	21.45	2	7,857	0.03%
2023/05/26	2.4	21.53	0	0.00	21.40	2.4	8,511	0.03%
2023/05/25	0.2	22.00	2	22.05	22.00	-1.8	8,858	-0.02%
2023/05/23	2	22.50	0	0.00	22.30	2	8,896	0.02%
2023/05/19	2	22.15	4	22.28	22.10	-2	8,903	-0.02%
2023/05/18	0	0.00	5	22.35	22.30	-5	8,931	-0.06%
2023/05/16	0	0.00	0.2	22.20	22.15	-0.2	8,932	0.00%
2023/05/12	0.2	21.80	0	0.00	21.95	0.2	8,908	0.00%
2023/05/11	0.3	22.10	1	22.25	22.05	-0.7	8,900	-0.01%
2023/05/10	2	22.53	1.2	22.41	22.45	0.8	8,826	0.01%
2023/05/09	0.1	21.50	0	0.00	21.40	0.1	8,701	0.00%
2023/05/05	5.2	21.90	0	0.00	21.65	5.2	8,720	0.06%
2023/04/28	1	22.70	20	22.75	22.50	-19	8,760	-0.22%
2023/04/27	10	22.25	160	22.26	22.15	-150	8,731	-1.72%	大賣/鉅額交易
2023/04/26	0	0.00	1	22.10	22.25	-1	8,721	-0.01%
2023/04/24	3	23.25	0	0.00	23.20	3	8,660	0.03%
2023/04/21	2	23.50	0	0.00	23.25	2	8,662	0.02%
2023/04/20	3	24.00	20	24.40	23.80	-17	8,623	-0.20%
2023/04/18	8	24.70	0	0.00	24.50	8	8,575	0.09%
2023/04/17	0	0.00	25	25.20	25.25	-25	8,545	-0.29%
2023/04/14	0	0.00	1	25.15	25.20	-1	8,534	-0.01%
2023/04/13	10	25.00	0	0.00	25.10	10	8,531	0.12%
2023/04/12	0	0.00	2	25.28	25.30	-2	8,487	-0.02%
2023/04/11	0	0.00	3	25.40	25.40	-3	8,461	-0.04%
2023/04/10	20	25.70	8	25.60	25.60	12	8,468	0.14%
2023/04/07	1	25.65	18	25.73	25.70	-17	8,480	-0.20%
2023/04/06	16	25.53	8	25.64	25.50	8	8,432	0.09%
2023/03/31	5	24.85	1	24.75	24.75	4	8,349	0.05%
2023/03/29	1	24.25	0	0.00	24.45	1	8,700	0.01%
2023/03/28	10	24.80	21	24.81	24.35	-11	8,788	-0.13%
2023/03/27	16	24.35	11	24.78	24.90	5	8,738	0.06%
2023/03/24	4	23.74	5	23.80	24.00	-1	8,728	-0.01%
2023/03/23	18	23.93	0	0.00	23.75	18	8,719	0.21%
2023/03/22	87	25.31	25	26.14	24.85	62	8,581	0.72%
2023/03/21	6	24.75	8	24.86	24.75	-2	8,388	-0.02%
2023/03/20	3	24.53	4	24.65	24.45	-1	8,336	-0.01%
2023/03/17	10	24.80	15	25.02	24.65	-5	8,284	-0.06%
2023/03/16	58	25.52	17	26.22	25.10	41	8,185	0.50%
2023/03/15	33	25.89	38	26.25	25.90	-5	7,998	-0.06%
2023/03/14	25	25.02	25	25.40	25.00	0	7,709	0.00%
2023/03/13	32	24.46	23	24.53	24.60	9	7,587	0.12%
2023/03/10	4	25.13	10	25.45	25.00	-6	7,522	-0.08%
2023/03/09	23	25.55	2	25.85	25.50	21	7,367	0.29%
2023/03/08	13	25.72	0	0.00	25.65	13	7,310	0.18%
2023/03/07	7	26.55	0	0.00	26.45	7	7,152	0.10%
2023/03/06	27	26.31	7	26.54	26.85	20	7,073	0.28%
2023/03/03	22	26.21	37	26.64	27.00	-15	6,800	-0.22%
2023/03/02	60	26.50	48	26.70	26.10	12	6,399	0.19%
2023/03/01	143	25.94	112	26.02	25.40	31	5,622	0.55%	大買/大賣/
2023/02/24	65	25.21	65.4	25.03	25.70	-0.4	4,432	-0.01%
2023/02/23	2	22.75	16.4	22.68	23.40	-14.4	3,756	-0.38%
2023/02/22	0	0.00	5.4	21.30	21.30	-5.4	3,407	-0.16%
2023/02/20	4.1	21.02	1	21.10	21.00	3.1	3,461	0.09%
2023/02/16	0	0.00	2	20.75	20.80	-2	3,472	-0.06%
2023/02/13	0	0.00	6	19.85	20.05	-6	3,539	-0.17%
2023/02/10	0.4	20.15	0	0.00	19.85	0.4	3,590	0.01%
2023/02/09	0	0.00	0.2	20.55	20.30	-0.2	3,628	-0.01%
2023/02/01	0	0.00	2	20.40	20.40	-2	3,684	-0.05%
2023/01/30	0	0.00	18	19.19	19.40	-18	3,625	-0.50%
2023/01/13	0	0.00	1	19.40	19.35	-1	3,647	-0.03%
2023/01/06	0	0.00	2	18.85	19.05	-2	3,705	-0.05%
2023/01/05	8	19.05	0	0.00	19.00	8	3,739	0.21%
2022/12/30	2	20.05	0	0.00	20.00	2	3,718	0.05%
2022/12/29	4	20.21	0	0.00	20.15	4	3,720	0.11%
2022/12/28	2	20.30	0	0.00	20.50	2	3,731	0.05%
2022/12/27	5	20.98	3	20.87	20.65	2	3,757	0.05%
2022/12/26	0	0.00	2	20.05	20.30	-2	3,714	-0.05%
2022/12/23	3	20.55	13	20.96	20.65	-10	3,703	-0.27%
2022/12/22	23	21.56	9	21.60	21.40	14	3,650	0.38%
2022/12/21	5	20.45	5	20.85	20.45	0	3,385	0.00%
2022/12/20	6	20.35	5	20.70	20.10	1	3,388	0.03%
2022/12/19	6	19.93	2	20.43	20.05	4	3,370	0.12%
2022/12/16	2	20.73	5	20.52	20.65	-3	3,428	-0.09%
2022/12/15	1	20.05	5	20.30	20.45	-4	3,384	-0.12%
2022/12/13	3	20.07	0	0.00	20.10	3	3,492	0.09%
2022/12/12	0	0.00	1	19.70	19.65	-1	3,499	-0.03%
2022/12/09	0	0.00	2	19.25	19.60	-2	3,547	-0.06%
2022/12/08	2	19.03	1	19.10	19.20	1	3,712	0.03%
2022/12/06	1	19.40	0	0.00	19.15	1	3,731	0.03%
2022/12/05	0	0.00	5	20.00	19.90	-5	3,731	-0.13%
2022/12/02	5	19.85	0	0.00	19.75	5	3,727	0.13%
2022/11/30	0	20.10	1	20.15	20.10	-1	3,679	-0.03%
2022/11/29	0	0.00	5	19.85	20.10	-5	3,683	-0.14%
2022/11/28	10	19.60	10	19.50	19.45	0	3,679	0.00%
2022/11/18	0	0.00	11	18.45	18.45	-11	3,683	-0.30%
2022/11/15	1	19.00	1	19.05	19.00	0	3,824	0.00%
2022/11/14	0.3	19.10	0	0.00	19.15	0.3	4,233	0.01%
2022/11/04	1	17.75	3	17.80	17.70	-2	4,449	-0.04%
2022/11/03	0.1	17.50	0	0.00	17.40	0.1	4,412	0.00%
2022/11/02	11	17.83	0	0.00	17.60	11	4,418	0.25%
2022/10/24	7	18.50	6	18.45	18.30	1	4,594	0.02%
2022/10/20	1	17.95	0	0.00	18.10	1	4,660	0.02%
2022/10/14	0	0.00	1	18.50	18.65	-1	5,538	-0.02%
2022/10/13	1	17.80	4	18.00	17.45	-3	5,626	-0.05%
2022/10/12	1	18.60	0	0.00	18.65	1	5,660	0.02%
2022/10/07	0	0.00	1	20.00	19.90	-1	5,645	-0.02%
2022/10/05	0	0.00	1	20.00	19.55	-1	5,671	-0.02%
2022/10/04	1	19.30	1	19.20	19.25	0	5,670	0.00%
2022/09/30	3	17.80	10	17.85	18.20	-7	5,638	-0.12%
2022/09/29	0	0.00	3	18.57	18.50	-3	5,621	-0.05%
2022/09/28	1	18.80	0	0.00	18.60	1	5,604	0.02%
2022/09/27	0	0.00	5	19.95	20.05	-5	5,577	-0.09%
2022/09/26	2	20.80	2	20.23	19.85	0	5,552	0.00%
2022/09/23	2	21.68	1	22.00	21.30	1	5,520	0.02%
2022/09/22	13	21.30	8	21.25	21.20	5	5,439	0.09%
2022/09/21	3	21.67	4	21.73	21.40	-1	5,394	-0.02%
2022/09/19	2	20.80	0	0.00	20.65	2	5,321	0.04%
2022/09/15	10	21.70	14	21.65	21.75	-4	5,368	-0.07%
2022/09/14	1	20.55	0	0.00	20.75	1	5,276	0.02%
2022/09/12	0	0.00	10	20.60	20.50	-10	5,378	-0.19%
2022/09/06	2	20.60	2	20.50	20.10	0	5,500	0.00%
2022/09/05	12	20.42	0	0.00	20.10	12	5,528	0.22%
2022/09/01	35	20.76	25	20.82	20.75	10	5,521	0.18%
2022/08/30	0	0.00	5	21.53	21.55	-5	5,504	-0.09%
2022/08/29	0	0.00	1	21.65	21.55	-1	5,509	-0.02%
2022/08/26	11	22.95	3	23.05	22.90	8	5,457	0.15%
2022/08/25	0	0.00	15	23.35	23.00	-15	5,442	-0.28%
2022/08/24	6	23.63	6	23.74	23.15	0	5,448	0.00%
2022/08/23	21	24.13	21	23.97	23.70	0	5,430	0.00%
2022/08/22	10	23.15	1	23.85	23.95	9	5,325	0.17%
2022/08/19	3	24.87	32	24.64	24.20	-29	5,266	-0.55%
2022/08/18	6	24.59	17	23.91	24.75	-11	4,912	-0.22%
2022/08/17	0	0.00	1	23.05	22.50	-1	4,621	-0.02%
2022/08/11	3	22.75	0	0.00	22.40	3	5,046	0.06%
2022/08/10	0	0.00	1	22.80	22.75	-1	5,053	-0.02%
2022/08/09	15	22.78	5	22.90	23.05	10	5,114	0.20%
2022/08/08	1	23.00	0	0.00	22.95	1	5,174	0.02%
2022/08/04	1	22.55	0	0.00	22.60	1	5,434	0.02%
2022/08/02	0	0.00	5	23.60	23.60	-5	5,814	-0.09%
2022/07/28	2	23.35	3	23.77	23.50	-1	6,318	-0.02%
2022/07/27	2	23.65	17	23.93	23.70	-15	6,772	-0.22%
2022/07/26	8	23.76	5	24.81	23.60	3	6,987	0.04%
2022/07/25	6	24.55	6	24.75	24.50	0	7,305	0.00%
2022/07/22	5	25.46	16	25.69	25.50	-11	7,465	-0.15%
2022/07/21	24	24.85	11	24.80	24.85	13	7,566	0.17%
2022/07/20	16	22.22	3	22.30	22.60	13	7,556	0.17%
2022/07/19	4	21.50	3	21.55	21.50	1	7,949	0.01%
2022/07/18	0	0.00	1	20.95	20.95	-1	9,460	-0.01%
2022/07/15	1	20.65	0	0.00	20.35	1	10,526	0.01%
2022/07/14	16	20.75	20	20.63	20.80	-4	11,543	-0.03%
2022/07/13	0	0.00	2	20.53	20.55	-2	11,638	-0.02%
2022/07/12	3	20.30	1	20.00	19.75	2	11,648	0.02%
2022/07/07	20	20.18	20	20.35	20.40	0	11,743	0.00%
2022/07/04	1	19.85	7	19.98	19.75	-6	11,744	-0.05%
2022/07/01	0	0.00	0.1	19.80	19.20	-0.1	11,731	0.00%
2022/06/30	2	20.55	0	0.00	20.40	2	11,679	0.02%
2022/06/29	0	0.00	7	21.32	21.20	-7	11,651	-0.06%
2022/06/28	1	21.45	2	21.63	21.85	-1	11,632	-0.01%
2022/06/27	12	21.98	8	21.83	21.90	4	11,618	0.03%
2022/06/24	1	20.95	1	21.15	20.80	0	11,560	0.00%
2022/06/23	2	20.63	24	20.00	20.25	-22	11,530	-0.19%
2022/06/22	2	20.80	3	20.78	20.80	-1	11,492	-0.01%
2022/06/21	3	21.53	2	21.40	21.55	1	11,420	0.01%
2022/06/20	2	21.60	3	21.40	20.85	-1	11,394	-0.01%
2022/06/17	4.1	22.87	2	22.88	22.60	2.1	11,316	0.02%
2022/06/16	6	23.30	22	23.00	22.95	-16	11,333	-0.14%
2022/06/15	1	24.10	1	24.55	24.00	0	11,302	0.00%
2022/06/14	4	24.18	2	24.13	24.40	2	11,358	0.02%
2022/06/13	12	24.75	3	24.85	24.50	9	11,431	0.08%
2022/06/10	7	25.69	0	0.00	25.70	7	11,566	0.06%
2022/06/09	0	26.20	0	0.00	26.00	0	11,788	0.00%
2022/06/08	11	26.59	1	26.80	26.55	10	12,167	0.08%
2022/06/07	1	26.65	4	26.55	26.55	-3	12,938	-0.02%
2022/06/06	6	27.23	7	27.32	26.95	-1	13,067	-0.01%
2022/06/02	12	27.02	2	27.40	27.00	10	13,199	0.08%
2022/05/31	0	0.00	3	27.30	26.95	-3	13,419	-0.02%
2022/05/27	4	26.93	5	26.98	26.85	-1	13,520	-0.01%
2022/05/26	10	27.32	6	27.62	27.00	4	13,610	0.03%
2022/05/24	10	26.94	6	27.14	27.10	4	13,941	0.03%
2022/05/23	28	27.29	4	27.04	26.85	24	14,091	0.17%
2022/05/20	12	26.47	11	26.80	26.05	1	13,981	0.01%
2022/05/19	13	26.15	12	26.15	26.15	1	14,115	0.01%
2022/05/18	8	26.55	8	26.60	26.50	0	14,198	0.00%
2022/05/17	3	26.32	1	26.10	26.10	2	14,197	0.01%
2022/05/16	24	26.69	21	26.49	26.70	3	14,172	0.02%
2022/05/13	5	26.85	0	0.00	26.65	5	14,126	0.04%
2022/05/12	8	27.16	11	27.06	26.50	-3	14,044	-0.02%
2022/05/11	22	27.95	16	28.30	27.90	6	13,901	0.04%
2022/05/10	9	29.78	2	29.55	29.25	7	13,714	0.05%
2022/05/09	17	30.10	1	29.80	29.20	16	13,542	0.12%
2022/05/06	8	30.04	7	29.94	30.15	1	13,483	0.01%
2022/05/05	19	30.19	7	30.59	30.40	12	13,386	0.09%
2022/05/04	30	30.85	33	30.83	30.20	-3	13,143	-0.02%
2022/05/03	10	29.75	9	29.46	29.50	1	12,726	0.01%
2022/04/29	16	29.92	38	29.97	30.05	-22	12,531	-0.18%
2022/04/28	17	28.36	0	0.00	28.25	17	12,190	0.14%
2022/04/27	36	29.00	24	29.16	28.75	12	11,951	0.10%
2022/04/26	26	29.61	21	29.17	28.40	5	11,537	0.04%
2022/04/25	11	30.75	6	31.18	30.50	5	11,187	0.04%
2022/04/22	43	32.74	42	32.70	33.00	1	10,690	0.01%
2022/04/21	17	31.07	41	31.83	31.95	-24	9,153	-0.26%
2022/04/20	26	30.30	16.1	30.50	29.20	9.9	8,103	0.12%
2022/04/19	6	28.18	21	28.26	28.15	-15	7,118	-0.21%
2022/04/18	17	27.35	16	28.11	27.30	1	7,038	0.01%
2022/04/15	22	28.14	9	28.28	27.75	13	7,025	0.19%
2022/04/13	0	0.00	0.1	26.95	27.05	-0.1	6,963	0.00%
2022/04/08	1	26.95	0	0.00	26.90	1	6,999	0.01%
2022/04/07	0	27.28	0	0.00	26.50	0	7,039	0.00%
2022/04/01	2	27.90	0	0.00	27.80	2	7,123	0.03%
2022/03/31	0	28.00	0	0.00	27.90	0	7,189	0.00%
2022/03/29	2	27.85	2	28.10	27.90	0	7,322	0.00%
2022/03/28	6	27.95	6	27.63	27.95	0	7,446	0.00%
2022/03/23	0	0.00	20	28.90	28.75	-20	7,841	-0.26%
2022/03/22	5	28.88	0	0.00	28.60	5	7,898	0.06%
2022/03/18	0	28.05	11	27.92	28.85	-11	8,035	-0.14%
2022/03/17	5	28.10	6	27.63	28.25	-1	8,065	-0.01%
2022/03/16	11	27.41	11	27.55	27.50	0	8,091	0.00%
2022/03/15	15	27.68	6	27.97	27.40	9	8,137	0.11%
2022/03/14	3	29.07	3	29.35	28.80	0	8,432	0.00%
2022/03/11	24	29.93	23	30.15	29.60	1	8,444	0.01%
2022/03/10	26.2	29.57	37.1	30.03	30.00	-10.9	8,269	-0.13%
2022/03/09	12	28.16	11	28.15	28.15	1	7,648	0.01%
2022/03/08	4	27.63	3	26.80	26.90	1	7,804	0.01%
2022/03/07	2	27.95	2	28.28	28.00	0	7,813	0.00%
2022/03/04	1	28.50	17	28.74	28.40	-16	7,872	-0.20%
2022/03/03	15	28.34	2	28.30	28.60	13	7,866	0.17%
2022/03/02	5	28.45	3	28.45	27.85	2	7,971	0.03%
2022/03/01	3	28.10	2	28.20	28.15	1	8,153	0.01%
2022/02/25	4	28.06	21	28.75	28.20	-17	8,264	-0.21%
2022/02/24	16	27.37	1	27.25	27.30	15	8,173	0.18%
2022/02/23	3.1	28.51	1	28.15	28.15	2.1	8,174	0.03%
2022/02/22	3	28.08	4	27.44	27.50	-1	8,051	-0.01%
2022/02/21	17.1	28.63	28	28.57	28.20	-11	8,013	-0.14%
2022/02/18	16	27.99	3	27.70	28.00	13	7,872	0.17%
2022/02/17	2	27.18	2	27.25	27.35	0	7,886	0.00%
2022/02/16	3	26.98	48	27.21	27.25	-45	7,942	-0.57%
2022/02/14	0	0.00	1	26.80	26.50	-1	8,213	-0.01%
2022/02/11	1	27.00	0	0.00	27.00	1	8,362	0.01%
2022/02/10	42	27.08	11	27.00	26.90	31	8,711	0.36%
2022/02/09	1	26.70	1	26.50	26.70	0	8,825	0.00%
2022/02/08	2	26.40	2	26.43	26.40	0	8,857	0.00%
2022/01/26	3	24.55	2	24.43	24.55	1	9,350	0.01%
2022/01/24	10.1	24.91	12	25.10	25.15	-2	9,524	-0.02%
2022/01/21	5.1	26.09	1	25.35	25.25	4.1	9,680	0.04%
2022/01/19	6	26.65	0	0.00	26.30	6	9,896	0.06%
2022/01/14	0	0.00	7	26.61	27.05	-7	10,580	-0.07%
2022/01/13	1	27.10	0	0.00	27.10	1	10,729	0.01%
2022/01/11	0	0.00	3	27.75	27.75	-3	10,983	-0.03%
2022/01/10	0	0.00	1	27.90	27.80	-1	11,386	-0.01%
2022/01/07	7	28.23	0	0.00	27.95	7	11,551	0.06%
2022/01/05	5	28.90	0	29.45	28.90	5	12,229	0.04%
2022/01/04	0	29.30	0	0.00	29.35	0	12,557	0.00%
2022/01/03	2	28.65	0	0.00	29.00	2	13,097	0.02%
2021/12/29	0	0.00	4	29.70	29.50	-4	14,225	-0.03%
2021/12/28	1	29.55	0	0.00	29.25	1	14,596	0.01%
2021/12/27	18	29.29	0	0.00	29.25	18	15,436	0.12%
2021/12/24	10	30.30	10	29.86	29.55	0	16,233	0.00%
2021/12/23	1	30.25	0	0.00	30.00	1	17,091	0.01%
2021/12/22	17	30.64	1	31.00	30.60	16	17,714	0.09%
2021/12/21	20	31.36	34.6	31.03	31.35	-14.6	17,683	-0.08%
2021/12/20	10	29.60	0	0.00	29.75	10	17,477	0.06%
2021/12/17	2	30.55	2.2	30.15	29.95	-0.2	17,573	0.00%
2021/12/15	30	28.90	11.1	30.01	29.75	18.9	17,501	0.11%
2021/12/14	10	29.28	10	29.44	29.00	0	17,464	0.00%
2021/12/13	1	30.85	0	0.00	30.55	1	17,450	0.01%
2021/12/10	3	30.73	6	30.70	30.60	-3	17,505	-0.02%
2021/12/09	13	31.31	0	0.00	31.10	13	17,714	0.07%
2021/12/08	19	31.75	13.1	32.73	31.20	5.9	17,835	0.03%
2021/12/07	3	30.73	4	30.51	30.95	-1	17,465	-0.01%
2021/12/06	4	29.85	22	29.96	30.05	-18	17,332	-0.10%
2021/12/02	11	29.01	13	29.16	29.40	-2	17,458	-0.01%
2021/12/01	16	28.25	0	0.00	28.65	16	17,372	0.09%
2021/11/30	0	0.00	12	28.90	29.00	-12	17,498	-0.07%
2021/11/29	0.2	27.40	0	0.00	27.15	0.2	17,572	0.00%
2021/11/26	14	27.46	7	27.52	27.40	7	17,809	0.04%
2021/11/25	7.1	29.16	0	0.00	28.85	7.1	17,935	0.04%
2021/11/24	7	29.19	5	29.07	30.05	2	18,295	0.01%
2021/11/23	12	28.60	15	28.70	28.70	-3	18,414	-0.02%
2021/11/22	0	0.00	10	28.25	28.00	-10	19,057	-0.05%
2021/11/19	15	27.86	0	0.00	27.70	15	20,488	0.07%
2021/11/18	3.1	28.68	1	28.55	28.55	2.1	22,165	0.01%
2021/11/17	3.1	28.41	5	28.37	28.35	-1.9	22,237	-0.01%
2021/11/16	2	29.40	5	29.31	29.50	-3	22,449	-0.01%
2021/11/15	6	28.73	2.1	28.46	28.55	3.9	22,949	0.02%
2021/11/12	22	29.48	35	29.22	29.20	-13	23,397	-0.06%
2021/11/11	3	28.87	0	0.00	29.30	3	23,441	0.01%
2021/11/10	20.1	29.96	10	30.08	29.60	10.1	23,428	0.04%
2021/11/09	32.5	30.04	34	30.26	30.00	-1.5	23,447	-0.01%
2021/11/08	3	29.33	12	29.20	29.70	-9	23,286	-0.04%
2021/11/05	1	28.05	0	0.00	28.40	1	23,459	0.00%
2021/11/04	0	0.00	23	28.72	28.35	-23	23,601	-0.10%
2021/11/03	38	29.13	29	29.42	28.60	9	23,613	0.04%
2021/11/02	2	28.08	12	28.57	28.15	-10	23,632	-0.04%
2021/11/01	1	27.55	13	27.85	27.80	-12	23,536	-0.05%
2021/10/29	12	27.85	1.1	27.47	27.70	11	23,490	0.05%
2021/10/28	7	27.94	7	27.61	27.40	0	23,422	0.00%
2021/10/27	8	28.03	2	27.68	27.50	6	23,567	0.03%
2021/10/26	0.1	27.85	23	28.13	28.85	-23	24,010	-0.10%
2021/10/25	6	28.22	11	28.18	28.05	-5	24,425	-0.02%
2021/10/22	17.1	27.66	13	27.48	27.40	4.1	24,559	0.02%
2021/10/21	6	29.17	102	29.09	29.00	-96	24,781	-0.39%	大賣/
2021/10/20	14.1	29.45	11	28.88	28.85	3.1	24,809	0.01%
2021/10/19	2	29.11	6	29.40	29.15	-4	25,173	-0.02%
2021/10/18	18.1	28.90	29	28.86	29.20	-10.9	25,495	-0.04%
2021/10/15	2	30.85	3	30.95	30.70	-1	25,478	0.00%
2021/10/14	7	31.24	76	30.81	30.90	-69	25,577	-0.27%
2021/10/13	8.1	32.96	12	33.83	31.90	-4	25,525	-0.02%
2021/10/12	24	34.41	0	0.00	33.65	24	26,659	0.09%
2021/10/08	3	36.52	2	36.83	36.25	1	27,292	0.00%
2021/10/07	18	36.67	16.1	36.73	36.40	1.9	27,775	0.01%
2021/10/06	12	35.37	2	34.30	34.00	10	27,723	0.04%
2021/10/05	7.1	35.32	3	35.53	35.95	4.1	28,502	0.01%
2021/10/04	121	36.29	178	36.34	36.50	-57	28,379	-0.20%	大買/大賣/
2021/10/01	150	37.28	62	36.67	35.90	88	27,858	0.32%	大買/
2021/09/30	72	38.06	91.1	38.62	39.85	-19.1	27,282	-0.07%
2021/09/29	44	36.80	51	37.00	36.25	-7	26,780	-0.03%
2021/09/28	2	35.33	0	0.00	35.50	2	26,681	0.01%
2021/09/27	6	36.89	2	36.70	36.50	4	26,967	0.01%
2021/09/24	1	36.80	3	36.95	37.05	-2	27,389	-0.01%
2021/09/23	2	36.05	7	36.12	36.00	-5	27,895	-0.02%
2021/09/22	2	35.53	13	35.69	35.45	-11	28,899	-0.04%
2021/09/17	9	36.28	1	36.50	36.40	8	29,389	0.03%
2021/09/16	4	36.31	0	0.00	36.10	4	29,676	0.01%
2021/09/15	6	37.09	6	37.33	37.05	0	31,292	0.00%
2021/09/14	54	37.87	44	37.82	37.00	10	33,519	0.03%
2021/09/13	35.2	36.91	51	37.23	37.20	-15.9	34,893	-0.05%
2021/09/10	1	35.55	1	36.05	35.85	0	35,042	0.00%
2021/09/09	17	35.46	5	35.41	35.30	12	35,802	0.03%
2021/09/08	38	35.91	31	36.12	36.20	7	36,746	0.02%
2021/09/07	22	36.88	28	37.37	36.35	-6	37,562	-0.02%
2021/09/06	10.1	37.14	28	35.88	35.80	-18	38,023	-0.05%
2021/09/03	21	38.27	16	37.66	37.70	5	38,313	0.01%
2021/09/02	21	38.22	23	38.93	38.90	-2	38,214	-0.01%
2021/09/01	51.1	39.27	23	38.51	38.50	28.1	38,146	0.07%
2021/08/31	19	40.85	41	40.35	40.40	-22	38,165	-0.06%
2021/08/30	55	42.36	18	42.79	41.60	37	38,191	0.10%
2021/08/27	28	41.44	20	41.78	41.00	8	37,861	0.02%
2021/08/26	68	43.44	71	43.51	42.75	-3	37,985	-0.01%
2021/08/25	83	42.43	63	42.32	43.10	20	38,102	0.05%
2021/08/24	41	41.60	58.2	42.59	43.25	-17.2	36,942	-0.05%
2021/08/23	2	38.05	11	39.35	39.35	-9	35,626	-0.03%
2021/08/20	33	35.30	34	35.94	35.80	-1	35,917	0.00%
2021/08/19	35	35.76	57	36.30	34.50	-22	36,090	-0.06%
2021/08/18	30	35.01	20	34.78	35.70	10	35,873	0.03%
2021/08/17	28	34.45	13	34.40	33.10	15	36,218	0.04%
2021/08/16	6.1	34.05	6	34.58	33.95	0.1	37,250	0.00%
2021/08/13	3	36.05	2	35.50	34.90	1	37,687	0.00%
2021/08/12	11	35.53	11	35.75	35.95	0	37,874	0.00%
2021/08/11	6.1	35.15	4	35.84	35.40	2.1	38,208	0.01%
2021/08/10	16.6	37.92	34	38.80	37.10	-17.4	38,133	-0.05%
2021/08/09	38	38.89	23	38.26	38.20	15	38,463	0.04%
2021/08/06	6	38.33	171	38.68	38.25	-165	38,865	-0.42%	大賣/鉅額交易
2021/08/05	2	38.05	3	38.15	37.55	-1	38,783	0.00%
2021/08/04	7	38.56	137	38.64	38.50	-130	39,050	-0.33%	大賣/鉅額交易
2021/08/03	32	38.45	16	38.72	38.25	16	40,143	0.04%
2021/08/02	6	39.03	12	39.01	38.90	-6	40,483	-0.01%
2021/07/30	275	40.10	59	39.43	38.40	216	40,492	0.53%	大買/鉅額交易
2021/07/29	63	39.54	160.1	39.91	41.90	-97.1	40,012	-0.24%	大賣/
2021/07/28	80	37.65	78	38.12	38.20	2	39,583	0.00%
2021/07/27	58	38.69	58.1	39.43	37.65	-0.1	39,417	0.00%
2021/07/26	62.1	39.42	63	38.63	38.60	-0.9	39,346	0.00%
2021/07/23	31	40.36	31	40.82	40.30	0	39,342	0.00%
2021/07/22	76	38.68	78	39.84	39.90	-2	39,101	-0.01%
2021/07/21	106	41.11	88	38.82	38.75	18	38,911	0.05%	大買/
2021/07/20	39	41.73	32	41.49	41.35	7	38,951	0.02%
2021/07/19	170.1	44.79	13	44.51	43.75	157.1	40,114	0.39%	大買/鉅額交易
2021/07/16	108	46.94	66	47.45	44.85	42	41,146	0.10%	大買/
2021/07/15	53	44.79	12	45.48	46.40	41	41,185	0.10%
2021/07/14	71	42.68	69.6	41.85	42.20	1.5	42,389	0.00%
2021/07/13	61	45.77	11	43.79	43.00	50	42,183	0.12%
2021/07/12	38	48.65	13.1	49.09	46.40	24.9	42,060	0.06%
2021/07/09	2	49.15	3	48.93	49.00	-1	41,030	0.00%
2021/07/08	11	49.53	29	47.67	50.90	-18	41,077	-0.04%
2021/07/07	10	47.22	9	47.26	46.35	1	40,963	0.00%
2021/07/06	13	47.86	34	47.10	47.70	-21	40,853	-0.05%
2021/07/05	37.1	49.15	64	49.23	49.00	-26.9	40,576	-0.07%
2021/07/02	14	54.56	11.5	54.85	54.00	2.5	40,090	0.01%
2021/07/01	49	55.94	21.1	56.17	56.50	27.9	39,808	0.07%
2021/06/30	26.1	53.25	12	52.24	53.90	14.1	39,398	0.04%
2021/06/29	81.1	51.41	39.1	51.53	51.90	42	38,902	0.11%
2021/06/28	138.1	47.54	35	49.59	49.90	103.1	38,022	0.27%	大買/鉅額交易
2021/06/25	16	45.40	68.1	45.40	45.40	-52.1	37,521	-0.14%
2021/06/24	91	40.58	346.9	40.73	41.30	-255.9	37,242	-0.69%	大賣/鉅額交易
2021/06/23	281.2	38.19	109	38.22	37.55	172.2	35,612	0.48%	大買/大賣/鉅額交易
2021/06/22	36	39.70	121	39.13	39.90	-85	33,373	-0.25%	大賣/
2021/06/21	19	36.22	28	36.30	36.30	-9	31,830	-0.03%
2021/06/18	31	32.77	56	32.75	33.00	-25	31,713	-0.08%
2021/06/17	71	29.39	157	29.52	30.00	-86	31,502	-0.27%	大賣/
2021/06/16	163	28.67	27	29.02	28.50	136	30,980	0.44%	大買/鉅額交易
2021/06/15	12	29.00	13	29.08	29.45	-1	30,498	0.00%
2021/06/11	13	27.76	12	27.72	27.25	1	29,919	0.00%
2021/06/09	2	26.10	8	26.16	26.20	-6	31,097	-0.02%
2021/06/08	10	27.03	12	27.43	26.80	-2	30,947	-0.01%
2021/06/07	13	26.51	71	26.28	26.20	-58	30,768	-0.19%
2021/06/04	19	28.11	4	27.71	27.20	15	30,468	0.05%
2021/06/03	7	28.64	5.2	28.77	28.75	1.8	30,316	0.01%
2021/06/02	22	28.73	43	28.42	28.75	-21	30,021	-0.07%
2021/06/01	67	26.34	72	26.63	27.60	-5	29,193	-0.02%
2021/05/31	29	26.77	30	26.61	26.20	-1	28,839	0.00%
2021/05/28	24	25.74	68	25.80	26.50	-44	28,437	-0.15%
2021/05/27	149	26.50	147	26.15	25.70	2	28,111	0.01%	大買/大賣/
2021/05/26	24	26.68	24	26.39	26.05	0	27,653	0.00%
2021/05/25	82	26.88	42	26.46	26.20	40	27,292	0.15%
2021/05/24	164	26.69	35	26.46	26.75	129	26,502	0.49%	大買/鉅額交易
2021/05/21	4	24.29	27	24.28	25.10	-23	25,387	-0.09%
2021/05/20	7	24.09	34	23.50	23.45	-27	24,952	-0.11%
2021/05/19	37	24.41	41	24.34	24.65	-4	25,004	-0.02%
2021/05/18	41	22.64	33	23.13	23.55	8	24,640	0.03%
2021/05/17	2	21.75	42	21.52	21.45	-40	24,438	-0.16%
2021/05/14	42	23.86	21	23.59	23.30	21	23,925	0.09%
2021/05/13	10	26.63	21	25.85	25.85	-11	23,349	-0.05%
2021/05/12	15	28.98	13	29.17	28.70	2	22,988	0.01%
2021/05/11	174	33.69	30	33.74	31.85	144	22,719	0.63%	大買/鉅額交易
2021/05/10	48.5	33.06	19	33.76	35.00	29.5	21,623	0.14%
2021/05/07	2	29.83	31	32.12	33.10	-29	21,216	-0.14%
2021/05/06	13	31.05	20	30.10	30.10	-7	20,974	-0.03%
2021/05/05	1	30.45	35	30.06	30.05	-34	20,872	-0.16%
2021/05/04	34	31.14	5	31.30	29.95	29	20,732	0.14%
2021/05/03	27	34.25	25	33.86	33.25	2	20,590	0.01%
2021/04/29	9	32.18	3	32.08	32.50	6	20,313	0.03%
2021/04/28	15	32.13	10	33.41	31.85	5	20,265	0.02%
2021/04/27	5	32.89	26.2	33.02	33.20	-21.2	20,165	-0.10%
2021/04/26	8	31.73	9	33.35	33.50	-1	19,984	0.00%
2021/04/23	47	31.63	62	32.63	31.20	-15	19,692	-0.08%
2021/04/22	71	32.97	76.3	33.01	33.00	-5.3	18,534	-0.03%
2021/04/21	61	30.47	59	30.77	31.25	2	17,455	0.01%
2021/04/20	47	28.10	19.6	28.31	28.45	27.4	16,089	0.17%
2021/04/19	52	24.81	52	25.66	25.90	0	14,151	0.00%
2021/04/16	7	22.59	47	22.58	23.55	-40	13,651	-0.29%
2021/04/14	22	21.80	14.2	21.89	21.75	7.8	13,512	0.06%
2021/04/13	10	22.20	17	22.28	21.65	-7	13,634	-0.05%
2021/04/12	5	21.40	3	21.35	21.50	2	13,664	0.01%
2021/04/09	1	21.25	16	21.34	21.20	-15	14,108	-0.11%
2021/04/07	1	21.70	0	0.00	21.85	1	14,772	0.01%
2021/04/06	2	21.80	0	0.00	21.90	2	16,249	0.01%
2021/04/01	0	0.00	10	21.80	21.75	-10	17,038	-0.06%
2021/03/31	12	21.53	2	21.65	21.90	10	17,566	0.06%
2021/03/30	3	21.10	5	21.15	21.15	-2	17,631	-0.01%
2021/03/29	3	21.42	3	21.55	21.50	0	18,039	0.00%
2021/03/26	0	0.00	1	21.00	21.30	-1	19,605	-0.01%
2021/03/25	0	0.00	3.2	20.75	20.65	-3.2	20,652	-0.02%
2021/03/24	48	21.52	31	21.35	21.25	17	21,196	0.08%
2021/03/23	28	21.86	1	21.80	21.80	27	21,080	0.13%
2021/03/22	43	23.23	49	23.35	23.00	-6	20,831	-0.03%
2021/03/19	52	22.93	46.3	22.88	22.50	5.7	20,375	0.03%
2021/03/18	111	22.41	129	22.55	22.55	-18	20,022	-0.09%	大買/大賣/
2021/03/17	36	22.03	30	21.82	21.85	6	19,727	0.03%
2021/03/16	126	22.63	94.5	22.67	22.60	31.5	19,870	0.16%	大買/
2021/03/15	34	21.45	57.2	21.28	22.00	-23.2	19,908	-0.12%
2021/03/12	2	20.00	0	0.00	20.00	2	19,489	0.01%
2021/03/11	27	20.36	6	20.23	19.95	21	19,577	0.11%
2021/03/10	1	19.65	1	19.90	19.95	0	19,392	0.00%
2021/03/09	5	20.00	1	20.10	19.95	4	19,393	0.02%
2021/03/08	4	19.80	6	19.58	19.55	-2	19,297	-0.01%
2021/03/05	2	20.05	11	20.04	19.65	-9	19,139	-0.05%
2021/03/04	0	0.00	4	20.20	20.00	-4	19,102	-0.02%
2021/03/03	0	0.00	2	19.88	20.00	-2	19,161	-0.01%
2021/03/02	9.2	20.24	9	20.16	19.55	0.2	19,315	0.00%
2021/02/26	6	20.00	6	19.80	20.00	0	19,310	0.00%
2021/02/25	0	0.00	5	20.00	20.00	-5	19,285	-0.03%
2021/02/24	0	0.00	7	20.35	19.50	-7	19,241	-0.04%
2021/02/23	16	20.13	21	20.29	20.05	-5	19,172	-0.03%
2021/02/22	25	20.19	11	20.31	20.25	14	19,128	0.07%
2021/02/19	7	19.89	2	19.73	20.00	5	18,983	0.03%
2021/02/18	10	19.40	0	0.00	19.80	10	18,564	0.05%
2021/02/05	16	17.50	3	17.40	17.35	13	18,366	0.07%
2021/02/03	10	17.80	26	17.73	17.65	-16	18,522	-0.09%
2021/02/02	22	18.09	2	17.95	17.90	20	18,517	0.11%
2021/01/29	5	18.25	0	0.00	17.60	5	18,405	0.03%
2021/01/28	12	18.28	14	18.55	18.55	-2	18,313	-0.01%
2021/01/27	5	18.68	5	18.60	18.60	0	18,255	0.00%
2021/01/26	2	18.95	6	18.75	18.75	-4	18,212	-0.02%
2021/01/25	10	19.10	10	19.00	19.00	0	18,154	0.00%
2021/01/22	1	18.15	40	18.56	18.95	-39	18,049	-0.22%
2021/01/21	11	18.58	9	18.52	18.25	2	17,920	0.01%
2021/01/20	5	18.64	1	18.65	18.05	4	17,762	0.02%
2021/01/19	9	19.69	5	19.30	19.30	4	17,600	0.02%
2021/01/15	5	19.80	180	19.69	19.80	-175	17,371	-1.01%	大賣/鉅額交易
2021/01/14	126	21.18	111	20.97	20.95	15	17,105	0.09%	大買/大賣/
2021/01/13	19	20.84	2	20.95	20.60	17	16,799	0.10%
2021/01/12	11	21.29	9	20.64	20.60	2	16,661	0.01%
2021/01/11	16	21.40	25	21.67	21.75	-9	16,399	-0.05%
2021/01/08	8	20.61	3	20.85	20.60	5	16,071	0.03%
2021/01/07	11	20.23	17	20.31	20.65	-6	15,843	-0.04%
2021/01/06	11	21.59	52	21.35	21.10	-41	15,420	-0.27%
2021/01/05	17	22.64	18	22.69	22.85	-1	14,979	-0.01%
2021/01/04	58	23.26	31.8	23.29	23.35	26.2	14,715	0.18%
2020/12/31	66	22.68	75.4	22.69	22.70	-9.4	14,154	-0.07%
2020/12/30	135	22.56	132	22.63	22.50	3	13,819	0.02%	大買/大賣/
2020/12/29	457	24.32	188	24.12	23.40	269	13,373	2.01%	大買/大賣/鉅額交易
2020/12/28	15	22.20	69	22.59	22.95	-54	11,946	-0.45%
2020/12/25	59	20.89	49.1	20.95	20.90	9.9	11,038	0.09%
2020/12/24	6	19.93	9	19.90	19.80	-3	10,507	-0.03%
2020/12/23	43	19.51	39	19.45	20.00	4	10,363	0.04%
2020/12/22	125	20.65	134	20.62	19.80	-9	9,933	-0.09%	大買/大賣/
2020/12/21	19	20.04	38	20.10	20.45	-19	8,294	-0.23%
2020/12/18	46	18.36	55	18.29	18.60	-9	7,201	-0.12%
2020/12/17	1	17.25	5	17.35	17.35	-4	6,540	-0.06%
2020/12/16	3	17.40	8	17.32	17.50	-5	6,504	-0.08%
2020/12/15	3	17.25	7	17.48	17.35	-4	6,431	-0.06%
2020/12/14	21	17.19	4	17.19	17.55	17	6,229	0.27%
2020/12/11	9	16.56	4	17.09	16.75	5	6,034	0.08%
2020/12/10	37	17.43	8	17.38	17.35	29	5,814	0.50%
2020/12/09	72	18.38	35	18.61	18.60	37	5,442	0.68%
2020/12/08	1	17.25	0	0.00	17.85	1	4,384	0.02%
2020/12/07	1	16.10	10	16.13	16.25	-9	4,114	-0.22%
2020/12/03	0	0.00	21	15.95	15.70	-21	4,051	-0.52%
2020/12/02	23	15.79	0.4	15.80	15.70	22.6	4,129	0.55%
2020/12/01	0	0.00	4	15.65	15.75	-4	4,134	-0.10%
2020/11/30	5	15.95	8	15.80	15.85	-3	4,126	-0.07%
2020/11/27	2	15.60	2	15.75	15.75	0	4,077	0.00%
2020/11/26	3	16.00	5	15.94	16.00	-2	4,002	-0.05%
2020/11/25	1	15.50	1	15.30	15.25	0	3,984	0.00%
2020/11/24	0	0.00	1.7	15.16	15.20	-1.7	3,900	-0.04%
2020/11/23	0	0.00	10	15.20	15.15	-10	3,966	-0.25%
2020/11/19	10	15.10	0	0.00	15.15	10	4,097	0.24%
2020/11/13	3	14.85	0	0.00	14.85	3	4,027	0.07%
2020/11/12	6	14.98	17	15.06	15.25	-11	3,957	-0.28%
2020/11/11	0	0.00	20	14.60	14.80	-20	3,838	-0.52%
2020/11/10	5	14.65	0	0.00	14.65	5	3,869	0.13%
2020/11/09	20	14.60	0	0.00	14.40	20	3,846	0.52%
2020/11/05	0	0.00	0	14.35	14.20	0	3,838	0.00%
2020/11/04	0	14.30	2	14.20	14.30	-2	3,901	-0.05%
2020/11/03	2	14.20	0	0.00	14.20	2	3,909	0.05%
2020/10/29	0.1	14.45	0	0.00	14.40	0.1	3,889	0.00%
2020/10/28	2	14.50	0	0.00	14.50	2	3,892	0.05%
2020/10/26	10	14.85	2	15.10	14.90	8	3,868	0.21%
2020/10/23	3	14.70	0	0.00	14.70	3	3,832	0.08%
2020/10/22	1	14.20	0	0.00	14.70	1	3,813	0.03%
2020/10/19	1	14.35	0	0.00	14.35	1	3,753	0.03%
2020/10/13	0	0.00	2	14.83	14.85	-2	3,684	-0.05%
2020/10/12	11	14.68	0	0.00	14.60	11	3,660	0.30%
2020/10/08	8	15.09	0	0.00	15.15	8	3,595	0.22%
2020/10/07	2	15.35	0	0.00	15.40	2	3,535	0.06%
2020/10/06	3	15.52	2	15.68	15.65	1	3,463	0.03%
2020/10/05	10	15.55	9	15.93	15.95	1	3,387	0.03%
2020/09/30	4	15.20	0	0.00	15.20	4	3,244	0.12%
2020/09/29	6	15.17	0	0.00	15.25	6	3,255	0.18%
2020/09/28	0	0.00	1	15.20	15.15	-1	3,157	-0.03%
2020/09/17	0	15.15	1	14.75	14.80	-1	2,945	-0.03%
2020/09/11	1	14.55	0	0.00	14.55	1	3,156	0.03%
2020/09/10	2	15.00	0	0.00	14.95	2	3,094	0.06%
2020/09/09	6	15.20	0	0.00	15.40	6	3,004	0.20%
2020/09/08	0	0.00	4	15.38	15.30	-4	2,964	-0.13%
2020/09/07	3	15.42	0	0.00	15.60	3	2,894	0.10%
2020/09/02	1	15.20	1	15.55	15.30	0	2,782	0.00%
2020/09/01	3	15.53	0	0.00	15.55	3	2,750	0.11%
2020/08/31	15	15.92	21	15.91	15.95	-6	2,710	-0.22%
2020/08/27	7	15.52	8	15.65	15.55	-1	2,475	-0.04%
2020/08/26	3	16.17	6.2	15.81	16.25	-3.2	2,362	-0.14%
2020/08/25	0	0.00	0	15.40	15.40	0	2,189	0.00%
2020/08/24	0	0.00	1	14.80	14.90	-1	2,136	-0.05%
2020/08/21	1	14.75	0	0.00	14.85	1	2,140	0.05%
2020/08/20	0	0.00	14	14.70	14.60	-14	2,134	-0.66%
2020/08/19	7	15.40	0	0.00	15.25	7	2,088	0.34%
2020/08/18	15	15.33	3	15.32	15.30	12	2,053	0.58%
2020/08/17	6	15.47	2	15.50	15.55	4	2,034	0.20%
2020/08/14	1	15.00	0	0.00	15.35	1	1,982	0.05%
2020/08/13	0	0.00	2	14.78	14.75	-2	1,899	-0.11%
2020/08/11	2	14.50	0	0.00	14.60	2	1,880	0.11%
2020/08/03	4	13.95	0	0.00	14.00	4	1,842	0.22%
2020/07/27	2	13.70	0	0.00	13.70	2	1,901	0.11%
2020/07/13	1	14.80	0	0.00	14.80	1	2,321	0.04%
2020/07/10	3	14.62	0	0.00	14.70	3	2,365	0.13%
2020/07/09	4	14.99	0	0.00	14.95	4	2,360	0.17%
2020/07/06	3	15.62	0	0.00	15.70	3	2,280	0.13%
2020/06/22	0.1	15.30	0	0.00	15.30	0.1	2,401	0.00%
2020/06/19	2.2	15.26	1	16.20	15.50	1.2	2,397	0.05%
2020/06/18	0	0.00	8	15.50	15.55	-8	2,268	-0.35%
2020/06/17	2	14.80	0	0.00	14.95	2	2,169	0.09%
2020/06/12	1	14.20	0	0.00	14.35	1	2,217	0.05%
2020/04/30	2	14.80	2	14.83	14.80	0	2,271	0.00%
2020/04/24	2	14.50	3	14.68	14.50	-1	2,306	-0.04%
2020/04/23	2	14.60	6	14.55	14.60	-4	2,284	-0.18%
2020/04/21	5	14.28	2	14.65	14.50	3	2,227	0.13%
2020/04/20	0	0.00	1	13.70	13.75	-1	2,026	-0.05%
2020/04/15	1	13.40	0	0.00	13.50	1	1,969	0.05%
2020/03/24	0	0.00	2	10.05	10.25	-2	1,738	-0.12%
2020/03/23	2	9.79	0	0.00	9.81	2	1,737	0.12%
2020/03/17	0	0.00	30	10.57	10.45	-30	1,663	-1.80%
2020/03/16	10	11.50	0	0.00	11.35	10	1,555	0.64%
2020/03/11	0	0.00	10	13.20	13.05	-10	1,471	-0.68%
2020/03/09	2	13.15	0	0.00	12.65	2	1,423	0.14%
2020/02/27	10	13.50	0	0.00	13.40	10	1,397	0.72%
2020/02/17	20	13.75	0	0.00	13.75	20	1,394	1.43%
2020/02/14	2	13.80	2	13.80	13.80	0	1,407	0.00%
2020/02/05	0	0.00	10	13.20	13.30	-10	1,375	-0.73%
2020/02/04	10	13.60	0	0.00	13.60	10	1,348	0.74%
2020/01/31	8	14.75	0	0.00	14.70	8	1,244	0.64%
2020/01/15	8	15.70	0	0.00	15.85	8	1,171	0.68%
2019/12/24	0	0.00	3	16.80	16.85	-3	1,481	-0.20%
2019/12/19	3	17.00	0	0.00	16.95	3	1,452	0.21%
2019/12/18	0	0.00	9	16.70	16.70	-9	1,443	-0.62%
2019/12/17	0	0.00	1	16.65	16.65	-1	1,450	-0.07%
2019/12/10	10	16.59	0	0.00	16.35	10	1,476	0.68%
2019/11/28	0.6	16.25	0	0.00	16.10	0.6	1,817	0.03%
2019/11/26	0.1	16.00	0	0.00	15.90	0.1	1,891	0.00%
2019/11/25	0.3	15.85	1	15.70	15.85	-0.7	1,888	-0.04%
2019/10/16	4	17.45	4	17.14	17.40	0	2,331	0.00%
2019/10/15	6	17.73	3	17.75	17.40	3	2,307	0.13%
2019/10/14	15	17.75	16	17.77	17.75	-1	2,267	-0.04%
2019/10/08	0	0.00	5	16.55	16.55	-5	2,115	-0.24%
2019/10/07	5	16.50	0	0.00	16.65	5	2,111	0.24%
2019/10/02	0	0.00	1	16.50	16.45	-1	2,104	-0.05%
2019/10/01	12	16.21	0	0.00	16.15	12	2,029	0.59%
2019/09/20	0	0.00	1	16.55	16.60	-1	1,992	-0.05%
2019/09/19	1	17.30	0	0.00	17.20	1	1,968	0.05%
2019/09/11	0	0.00	5	17.20	17.20	-5	1,912	-0.26%
2019/09/02	0	0.00	10	17.15	17.10	-10	1,540	-0.65%
2019/08/29	10	16.60	0	0.00	16.50	10	1,452	0.69%
2019/08/23	0	0.00	5	16.10	16.05	-5	1,347	-0.37%
2019/08/19	0	0.00	10	15.92	16.00	-10	1,291	-0.77%
2019/08/15	8	15.30	0	0.00	15.35	8	1,224	0.65%
2019/08/08	1	15.65	32	15.60	15.65	-31	1,279	-2.42%
2019/08/06	0	0.00	2	15.65	15.85	-2	1,324	-0.15%
2019/08/05	2	15.90	6	15.95	15.95	-4	1,312	-0.30%
2019/08/02	0	0.00	2	16.15	16.20	-2	1,302	-0.15%
2019/08/01	6	16.53	0	0.00	16.35	6	1,287	0.47%
2019/07/31	2	16.70	1	16.70	16.70	1	1,269	0.08%
2019/07/26	0	0.00	7	17.25	17.10	-7	1,265	-0.55%
2019/07/25	12	17.41	6	17.40	17.40	6	1,256	0.48%
2019/07/24	1	17.95	2	18.15	17.75	-1	1,210	-0.08%
2019/07/23	2	17.95	10	17.86	17.95	-8	1,123	-0.71%
2019/07/22	4	17.81	0	0.00	17.70	4	1,073	0.37%
2019/07/19	2	17.50	0	0.00	17.40	2	1,048	0.19%
2019/07/16	0	0.00	6	16.96	16.95	-6	1,011	-0.59%
2019/07/15	0	0.00	5	16.75	16.75	-5	1,059	-0.47%
2019/07/12	3	16.80	0	0.00	16.70	3	1,146	0.26%
2019/07/11	2	16.95	1	16.85	16.80	1	1,154	0.09%
2019/07/10	3	16.87	0	0.00	16.90	3	1,153	0.26%
2019/07/09	2	16.60	2	16.80	16.70	0	1,149	0.00%
2019/07/08	0	0.00	10	16.76	16.65	-10	1,150	-0.87%
2019/07/05	1	16.85	0	0.00	16.80	1	1,158	0.09%
2019/07/04	19	16.65	0	0.00	16.80	19	1,149	1.65%
2019/07/03	0	0.00	10	16.39	16.45	-10	1,138	-0.88%
2019/07/02	5	16.15	0	0.00	16.15	5	1,129	0.44%
2019/07/01	5	16.11	0	0.00	16.15	5	1,125	0.44%
2019/06/25	1	16.00	0	0.00	15.90	1	1,131	0.09%
2019/06/24	0	0.00	3	16.00	15.95	-3	1,128	-0.27%
2019/06/21	2	15.93	0	0.00	15.90	2	1,120	0.18%
2019/06/20	2	15.65	0	0.00	15.70	2	1,113	0.18%
2019/06/19	1	15.50	0	0.00	15.50	1	1,108	0.09%
2019/06/03	0	0.00	5	15.40	15.45	-5	1,147	-0.44%
2019/05/29	5	15.45	0	0.00	15.45	5	1,156	0.43%
2019/05/20	5	15.30	0	0.00	15.20	5	1,221	0.41%
2019/05/15	1	15.85	6	15.65	15.70	-5	1,103	-0.45%
2019/05/14	3	16.25	0	0.00	16.35	3	1,038	0.29%
2019/05/13	3	16.35	2	16.30	16.35	1	1,035	0.10%
2019/05/09	0	0.00	4	16.75	16.85	-4	1,036	-0.39%
2019/05/08	1	16.95	0	0.00	17.05	1	1,034	0.10%
2019/05/06	0	0.00	3	16.90	16.95	-3	1,043	-0.29%
2019/05/03	5	17.35	2	17.40	17.35	3	1,025	0.29%
2019/04/25	10	17.55	1	17.50	17.45	9	981	0.92%
2019/04/24	0	0.00	1	17.30	17.30	-1	935	-0.11%
2019/04/23	0	0.00	2	17.25	17.05	-2	916	-0.22%
2019/04/22	2	17.10	0	0.00	17.10	2	913	0.22%
2019/04/19	3	17.13	7	17.12	17.05	-4	896	-0.45%
2019/04/18	16	16.96	14	17.04	17.10	2	835	0.24%
2019/04/02	0.1	15.65	0	0.00	15.70	0.1	772	0.01%
2019/03/28	5	15.70	0	0.00	15.70	5	789	0.63%
2019/03/19	0	0.00	3	16.00	16.00	-3	910	-0.33%
2019/03/18	10	15.85	0	0.00	15.95	10	913	1.10%
2019/03/12	0	0.00	6	15.90	15.90	-6	956	-0.63%
2019/03/07	0	0.00	1	15.70	15.75	-1	1,037	-0.10%
2019/03/06	6	15.75	0	0.00	15.75	6	1,058	0.57%
2019/01/29	0	0.00	2	15.20	15.40	-2	1,109	-0.18%
2019/01/14	2	15.60	2	15.60	15.60	0	1,497	0.00%
2019/01/10	0	0.00	20	16.00	15.95	-20	1,579	-1.27%
2019/01/08	0	0.00	30	16.07	16.05	-30	1,781	-1.68%
2019/01/03	0	0.00	1	15.90	15.90	-1	2,456	-0.04%
2018/12/27	0	0.00	24	15.80	15.70	-24	2,717	-0.88%
2018/12/25	0	0.00	6	15.75	15.50	-6	2,726	-0.22%
2018/12/19	80	16.32	0	0.00	16.35	80	2,724	2.94%
2018/12/12	0	0.00	10	16.50	16.45	-10	2,693	-0.37%
2018/12/07	0	0.00	2	16.50	16.55	-2	2,711	-0.07%
2018/12/04	2	16.33	8	16.30	16.25	-6	2,742	-0.22%
2018/12/03	0	0.00	2	16.35	16.30	-2	2,749	-0.07%
2018/11/28	4	15.95	4	16.18	15.95	0	2,731	0.00%
2018/11/27	10	15.60	0	0.00	15.90	10	2,715	0.37%
2018/11/19	0	0.00	2	15.50	15.55	-2	2,713	-0.07%
2018/11/14	0	0.00	7	15.19	15.15	-7	2,730	-0.26%
2018/11/12	2	15.20	0	0.00	15.20	2	2,733	0.07%
2018/11/09	1	15.20	0	0.00	15.10	1	2,785	0.04%
2018/11/01	2	15.30	0	0.00	15.40	2	3,083	0.06%
2018/10/24	2	16.50	0	0.00	16.35	2	3,249	0.06%
2018/10/23	5	17.46	5	17.05	17.05	0	3,223	0.00%
2018/10/22	8	17.47	8	17.55	17.55	0	3,218	0.00%
2018/10/19	0	0.00	6	17.58	17.45	-6	3,235	-0.19%
2018/10/18	6	17.45	10	17.60	17.70	-4	3,255	-0.12%
2018/10/17	31	17.28	27	17.24	17.30	4	3,233	0.12%
2018/10/16	23	17.48	29	17.58	17.15	-6	3,159	-0.19%
2018/10/15	0	0.00	11	18.10	18.05	-11	3,026	-0.36%
2018/10/12	41	17.86	36	17.80	17.65	5	2,807	0.18%
2018/10/11	12	17.39	4	17.40	18.00	8	2,612	0.31%
2018/10/09	14	16.90	15	16.85	17.60	-1	2,327	-0.04%
2018/10/08	5	16.00	0	0.00	16.30	5	2,130	0.23%
2018/09/28	0	0.00	3	15.60	15.65	-3	2,039	-0.15%
2018/09/13	3	15.20	0	0.00	15.35	3	2,027	0.15%
2018/09/05	3	15.70	0	0.00	15.65	3	1,928	0.16%
2018/08/16	5	16.10	3	16.15	16.10	2	1,790	0.11%
2018/08/15	1	16.35	6	16.23	16.35	-5	1,733	-0.29%
2018/08/14	1	16.65	1	16.70	16.70	0	1,644	0.00%
2018/08/13	24	16.63	0	0.00	16.55	24	1,609	1.49%
2018/08/10	2	17.40	0	0.00	17.50	2	1,526	0.13%
2018/08/08	0	0.00	26	17.94	18.20	-26	1,465	-1.77%
2018/08/07	27	18.34	6	18.29	18.00	21	1,414	1.48%
2018/08/03	0	0.00	2	17.25	17.30	-2	1,134	-0.18%
2018/08/02	0	0.00	6	16.75	17.00	-6	1,092	-0.55%
2018/07/31	0	0.00	0.2	16.10	16.10	-0.2	1,013	-0.02%
2018/07/30	4	15.78	0	0.00	15.80	4	1,013	0.39%
2018/07/26	1	16.35	1	16.15	16.35	0	927	0.00%
2018/07/25	0	0.00	3	16.55	16.20	-3	879	-0.34%
2018/07/24	0	0.00	0	16.30	16.40	0	835	0.00%
2018/07/05	2	15.45	0	0.00	15.50	2	912	0.22%
2018/07/04	1	15.55	1	15.50	15.55	0	912	0.00%
2018/07/02	0	0.00	2	15.45	15.45	-2	920	-0.22%
2018/06/04	3	17.00	0	0.00	17.05	3	886	0.34%
2018/05/16	1	17.10	0	0.00	17.10	1	971	0.10%
2018/05/15	2	17.40	0	0.00	17.40	2	966	0.21%
2018/05/03	10	17.45	0	0.00	17.35	10	987	1.01%
2018/04/30	10	17.50	0	0.00	17.55	10	1,000	1.00%
2018/04/26	0	0.00	1	17.40	17.35	-1	1,031	-0.10%
2018/04/20	2	17.45	0	0.00	17.50	2	1,100	0.18%
2018/04/19	1	17.60	0	0.00	17.50	1	1,115	0.09%
2018/03/23	2	17.70	0	0.00	17.75	2	1,155	0.17%
2018/03/22	0	0.00	10	18.20	18.05	-10	1,140	-0.88%
2018/03/20	0	0.00	0	18.50	18.30	0	1,121	0.00%
2018/03/16	10	18.35	0.1	18.50	18.35	9.9	1,109	0.89%
2018/03/15	0	0.00	0.8	18.55	18.55	-0.8	1,099	-0.07%
2018/03/12	12	18.52	0	0.00	18.40	12	1,089	1.10%
2018/03/07	10	18.50	0	0.00	18.35	10	1,194	0.84%
2018/02/26	1	19.60	0	0.00	19.55	1	1,164	0.09%
2018/02/22	1	19.60	0	0.00	19.55	1	1,162	0.09%
2018/02/09	0	0.00	2	18.50	18.70	-2	1,155	-0.17%
2018/02/08	1	19.00	0	0.00	19.00	1	1,161	0.09%
2018/01/31	3	20.08	0	0.00	20.15	3	1,172	0.26%
2018/01/23	0	0.00	10	20.10	20.10	-10	1,157	-0.86%
2018/01/09	4	21.15	4	21.40	21.20	0	1,037	0.00%
2018/01/08	10	21.35	11	21.58	21.20	-1	1,031	-0.10%
2018/01/05	10	21.20	0	0.00	21.30	10	1,005	0.99%