新興 (2605)-富邦-新竹券商分點個股進出

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
27.45
漲跌
▲0.60
漲幅
+2.23%
成交量
37,763張
產業
上市航運類股
760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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	61	27.22	55	27.57	27.45	6	11,775	0.05%
2024/05/09	25	27.00	16.1	27.18	26.85	8.9	11,194	0.08%
2024/05/08	31	26.90	70.1	28.08	26.60	-39.1	10,816	-0.36%
2024/05/07	12	26.21	37	26.16	26.15	-25	9,512	-0.26%
2024/05/06	19	25.76	0	0.00	25.40	19	9,398	0.20%
2024/05/03	5	25.85	0	0.00	25.95	5	9,329	0.05%
2024/05/02	14	25.72	0	0.00	25.70	14	9,303	0.15%
2024/04/30	22	26.14	7	25.99	26.00	15	9,313	0.16%
2024/04/29	3.1	26.68	4	26.90	26.55	-0.9	9,260	-0.01%
2024/04/26	20.1	26.33	28	26.60	26.60	-7.9	9,017	-0.09%
2024/04/25	2	25.80	3	25.92	25.70	-1	8,833	-0.01%
2024/04/24	11	25.65	0	0.00	26.15	11	8,851	0.12%
2024/04/23	6	26.12	6	25.95	25.90	0	8,843	0.00%
2024/04/22	8	26.84	13	26.44	26.00	-5	8,812	-0.06%
2024/04/19	27	26.54	41	26.73	26.60	-14	8,358	-0.17%
2024/04/18	1	25.20	3	25.25	25.15	-2	7,740	-0.03%
2024/04/17	1	25.50	4.1	25.53	25.30	-3.1	7,806	-0.04%
2024/04/16	10.2	25.50	4	25.49	25.25	6.2	7,912	0.08%
2024/04/15	13.1	26.50	10	26.44	26.40	3.1	8,024	0.04%
2024/04/12	4	26.25	22.6	26.43	26.35	-18.6	8,064	-0.23%
2024/04/11	36	26.04	14.1	26.04	26.10	21.9	8,264	0.26%
2024/04/10	1	24.95	2	25.00	24.95	-1	8,698	-0.01%
2024/04/09	4	25.02	50.1	24.77	24.95	-46.1	8,859	-0.52%
2024/04/08	1	24.05	18	23.83	24.10	-17	8,969	-0.19%
2024/04/03	11	23.83	5	23.90	23.90	6	9,007	0.07%
2024/04/02	6	24.10	0	0.00	24.10	6	9,065	0.07%
2024/04/01	0	0.00	1	24.10	24.30	-1	9,175	-0.01%
2024/03/29	23.1	24.13	3	24.08	24.05	20.1	9,291	0.22%
2024/03/28	3	24.45	3	24.43	24.30	0	9,545	0.00%
2024/03/27	3.2	24.43	0	0.00	24.35	3.2	9,689	0.03%
2024/03/26	17	24.50	0	0.00	24.40	17	9,921	0.17%
2024/03/25	0.1	25.05	0	0.00	25.15	0.1	10,016	0.00%
2024/03/22	4.2	24.62	2	24.65	25.10	2.2	10,281	0.02%
2024/03/21	9	25.02	0	0.00	24.95	9	10,763	0.08%
2024/03/20	0	0.00	1	25.65	25.10	-1	10,917	-0.01%
2024/03/19	1	25.65	3	25.52	25.70	-2	11,173	-0.02%
2024/03/18	0	0.00	5	24.58	24.70	-5	11,585	-0.04%
2024/03/15	10	24.49	16	24.38	24.55	-6	12,038	-0.05%
2024/03/14	1	25.45	3	25.10	25.15	-2	12,882	-0.02%
2024/03/13	0.1	25.40	6	25.48	25.35	-5.9	14,522	-0.04%
2024/03/12	9	26.19	6	26.17	25.95	3	15,324	0.02%
2024/03/11	0	0.00	18.1	26.36	26.35	-18.1	17,041	-0.11%
2024/03/08	11	25.89	2	25.35	25.35	9	19,216	0.05%
2024/03/07	5	25.80	8	25.55	25.50	-3	19,921	-0.02%
2024/03/06	20.1	26.17	5	26.60	26.35	15.1	20,398	0.07%
2024/03/05	35	27.32	4	27.43	27.15	31	20,507	0.15%
2024/03/04	2	26.95	7	26.95	27.00	-5	20,436	-0.02%
2024/03/01	10	27.21	3	27.33	27.20	7	20,874	0.03%
2024/02/29	27.9	27.63	8	27.72	27.65	19.9	21,012	0.09%
2024/02/27	9.1	26.80	11	27.00	27.05	-1.9	20,683	-0.01%
2024/02/26	19.2	27.48	11	27.70	27.40	8.2	20,529	0.04%
2024/02/23	15	27.17	5	27.22	27.25	10	20,350	0.05%
2024/02/22	11	27.55	112.1	27.25	27.10	-101.1	20,186	-0.50%	大賣/鉅額交易
2024/02/21	27	27.84	88.3	27.98	27.50	-61.3	19,912	-0.31%
2024/02/20	6	26.53	23.1	26.56	26.60	-17.1	19,353	-0.09%
2024/02/19	6	25.76	20	25.34	25.80	-14	19,125	-0.07%
2024/02/16	1	24.50	10	24.50	24.65	-9	18,996	-0.05%
2024/02/15	3	23.63	32	23.64	24.05	-29	18,938	-0.15%
2024/02/05	1.1	22.78	2	22.63	22.65	-0.9	18,889	0.00%
2024/02/02	1.1	22.92	0	0.00	22.85	1.1	18,942	0.01%
2024/02/01	2	23.28	2	23.28	23.45	0	18,981	0.00%
2024/01/31	3.1	23.07	7	22.91	22.90	-3.9	18,979	-0.02%
2024/01/30	3.1	23.37	2	23.40	23.35	1.1	18,961	0.01%
2024/01/29	7	23.70	0	0.00	23.70	7	18,970	0.04%
2024/01/26	11	23.18	50	23.35	23.15	-39	18,972	-0.21%
2024/01/25	5.1	23.46	11	23.59	23.40	-5.9	18,982	-0.03%
2024/01/24	47	23.90	4.1	23.88	23.85	42.9	19,030	0.23%
2024/01/23	10	23.56	1	23.65	23.50	9	19,036	0.05%
2024/01/22	0	0.00	1.2	23.90	23.80	-1.2	19,033	-0.01%
2024/01/19	9	23.62	2	23.60	23.55	7	19,075	0.04%
2024/01/17	1.1	23.65	54	23.49	23.40	-52.9	19,114	-0.28%
2024/01/16	17.1	23.99	4	23.80	23.80	13.1	19,150	0.07%
2024/01/15	0	0.00	9.1	24.60	24.50	-9.1	19,233	-0.05%
2024/01/12	11	24.52	3	24.60	24.45	8	19,412	0.04%
2024/01/11	3.2	24.50	8	24.60	24.55	-4.8	19,744	-0.02%
2024/01/10	42.2	24.81	24	24.90	24.70	18.2	19,772	0.09%
2024/01/09	9.3	25.73	9	25.64	25.80	0.3	19,675	0.00%
2024/01/08	26.1	27.00	31	26.95	26.95	-4.9	19,526	-0.03%
2024/01/05	41	27.33	48	27.08	27.60	-7	19,410	-0.04%
2024/01/04	95	27.33	107	27.09	27.30	-12	19,050	-0.06%	大賣/
2024/01/03	13	25.97	8	26.11	26.20	5	18,525	0.03%
2024/01/02	24	25.73	11	25.83	25.60	13	18,647	0.07%
2023/12/29	1	25.35	11.1	25.40	25.35	-10.1	18,537	-0.05%
2023/12/28	11.1	25.22	11	25.37	25.20	0.1	18,565	0.00%
2023/12/27	13	25.73	20	25.94	25.60	-7	18,584	-0.04%
2023/12/26	27	25.91	17	25.78	25.80	10	18,640	0.05%
2023/12/25	15.3	25.32	27	25.47	25.55	-11.8	18,655	-0.06%
2023/12/22	3	26.82	19	26.90	26.70	-16	18,759	-0.09%
2023/12/21	25	26.99	5	27.06	27.05	20	18,665	0.11%
2023/12/20	12	26.66	11	26.63	26.80	1	18,503	0.01%
2023/12/19	20.3	26.91	27	27.03	26.85	-6.7	18,498	-0.04%
2023/12/18	27	27.90	25	27.95	27.55	2	18,534	0.01%
2023/12/15	14	27.45	2	27.45	27.20	12	18,789	0.06%
2023/12/14	31.6	27.34	62.2	27.39	27.30	-30.6	18,972	-0.16%
2023/12/13	19	28.08	29	28.11	27.75	-10	19,259	-0.05%
2023/12/12	28	28.13	55.2	27.87	27.90	-27.2	19,542	-0.14%
2023/12/11	125.1	28.09	91	28.24	27.90	34.1	19,459	0.18%	大買/
2023/12/08	137.1	28.48	73	28.87	29.30	64.1	18,535	0.35%	大買/
2023/12/07	165	28.01	27.6	27.93	28.10	137.4	16,888	0.81%	大買/鉅額交易
2023/12/06	252	28.55	277.5	28.86	28.50	-25.5	16,039	-0.16%	大買/大賣/
2023/12/05	177	28.37	166.1	28.63	28.80	10.9	14,345	0.08%	大買/大賣/
2023/12/04	60	25.30	110.8	25.68	26.20	-50.8	12,101	-0.42%	大賣/
2023/12/01	44	23.90	50	23.80	23.85	-6	11,401	-0.05%
2023/11/30	11	22.78	24	22.84	22.60	-13	10,862	-0.12%
2023/11/29	9	21.99	3	21.95	22.30	6	10,612	0.06%
2023/11/28	51	22.47	34	22.31	22.30	17	10,412	0.16%
2023/11/27	27	21.81	30	21.85	21.30	-3	9,810	-0.03%
2023/11/24	12	20.64	23	20.59	20.65	-11	9,572	-0.11%
2023/11/21	1	20.55	24	20.51	20.40	-23	9,592	-0.24%
2023/11/20	56	20.56	31	20.45	20.45	25	9,698	0.26%
2023/11/17	6	20.70	9	21.01	20.70	-3	9,992	-0.03%
2023/11/16	1	20.50	9	20.50	20.55	-8	10,185	-0.08%
2023/11/15	0	0.00	3	20.27	20.15	-3	10,589	-0.03%
2023/11/14	9	20.50	2	20.35	20.15	7	10,833	0.06%
2023/11/13	0	0.00	2	20.40	20.15	-2	10,833	-0.02%
2023/11/10	8	20.25	0	0.00	20.25	8	10,784	0.07%
2023/11/09	18	20.76	0	0.00	20.55	18	10,716	0.17%
2023/11/08	1	21.55	3	21.50	21.25	-2	10,699	-0.02%
2023/11/07	8	21.44	1	21.40	21.40	7	10,703	0.07%
2023/11/06	1	21.70	7	21.76	21.70	-6	10,692	-0.06%
2023/11/03	3	21.82	12.2	21.85	21.70	-9.2	10,676	-0.09%
2023/11/02	0	0.00	20.2	21.45	21.55	-20.2	10,640	-0.19%
2023/11/01	11.2	21.33	5.1	21.27	21.25	6.1	10,607	0.06%
2023/10/31	10	21.74	6	21.95	21.60	4	10,527	0.04%
2023/10/30	7	21.89	4	21.98	22.30	3	10,489	0.03%
2023/10/27	5.1	22.02	13	22.12	22.20	-7.9	10,461	-0.08%
2023/10/26	22	22.25	3	22.45	22.25	19	10,411	0.18%
2023/10/25	4	22.81	6	23.15	22.90	-2	10,421	-0.02%
2023/10/24	15	22.26	10	22.75	22.95	5	10,430	0.05%
2023/10/23	23	22.85	0	0.00	22.70	23	10,314	0.22%
2023/10/20	8	23.85	1	23.60	23.90	7	10,141	0.07%
2023/10/19	9	23.86	21	23.99	24.45	-12	9,938	-0.12%
2023/10/18	28	23.18	17	23.15	22.75	11	9,503	0.12%
2023/10/17	1	22.65	1	22.60	22.60	0	9,367	0.00%
2023/10/16	13	23.24	4	23.11	23.10	9	9,312	0.10%
2023/10/13	2	24.05	7	24.04	23.75	-5	9,248	-0.05%
2023/10/12	8	23.53	1	23.60	23.60	7	9,136	0.08%
2023/10/11	13	24.51	36	24.41	23.85	-23	9,077	-0.25%
2023/10/06	28.1	23.99	20	24.14	24.30	8.1	8,907	0.09%
2023/10/05	5.1	23.49	12	23.35	23.10	-6.9	8,616	-0.08%
2023/10/04	13.3	22.91	15	22.98	22.90	-1.7	8,536	-0.02%
2023/10/03	0.4	23.05	9	22.92	22.90	-8.6	8,479	-0.10%
2023/10/02	25.1	22.71	8	22.88	22.55	17.1	8,403	0.20%
2023/09/28	6	23.78	6	23.93	23.75	0	8,239	0.00%
2023/09/27	14	23.98	17.1	23.87	23.60	-3.1	8,122	-0.04%
2023/09/26	3	23.45	2	23.58	23.30	1	7,747	0.01%
2023/09/25	1	22.95	26	23.34	23.70	-25	7,734	-0.32%
2023/09/22	17	22.76	2	22.80	22.90	15	7,662	0.20%
2023/09/21	46	23.62	28	23.38	23.30	18	7,516	0.24%
2023/09/20	51	24.33	41	24.24	23.85	10	7,195	0.14%
2023/09/19	63	24.09	23.1	23.94	23.85	39.9	6,443	0.62%
2023/09/18	25.1	23.96	24	23.86	23.70	1.1	6,102	0.02%
2023/09/15	33.1	23.59	52	23.86	24.30	-18.9	5,512	-0.34%
2023/09/14	44	21.85	18	21.94	22.10	26	4,726	0.55%
2023/09/13	10	20.75	1	20.70	20.75	9	4,352	0.21%
2023/09/12	0	0.00	2	20.78	20.80	-2	4,367	-0.05%
2023/09/11	3	20.42	0	0.00	20.40	3	4,361	0.07%
2023/09/08	4	21.14	8	21.26	20.85	-4	4,365	-0.09%
2023/09/07	8	20.97	5	20.70	20.50	3	4,285	0.07%
2023/09/06	11.1	21.00	9	21.08	20.95	2.1	4,247	0.05%
2023/09/05	8	20.51	1	20.55	20.60	7	4,136	0.17%
2023/09/04	6	20.25	11	20.40	20.30	-5	4,141	-0.12%
2023/09/01	2	19.88	1	19.70	19.80	1	4,114	0.02%
2023/08/31	1	19.90	1	20.05	19.95	0	4,124	0.00%
2023/08/30	3	19.98	0.1	20.00	20.15	3	4,135	0.07%
2023/08/28	12	19.58	2	19.45	19.50	10	4,147	0.24%
2023/08/25	0	0.00	16.1	19.91	19.80	-16.1	4,151	-0.39%
2023/08/24	16	20.17	14	20.30	20.10	2	4,108	0.05%
2023/08/23	26.1	21.40	6	21.22	21.25	20.1	4,004	0.50%
2023/08/22	4	20.38	19.1	20.70	21.15	-15.1	3,712	-0.41%
2023/08/21	11.3	20.46	19	20.30	19.85	-7.7	3,431	-0.23%
2023/08/18	4	19.95	16	20.83	20.95	-12	2,996	-0.40%
2023/08/17	16	19.06	1.2	18.90	19.05	14.8	2,698	0.55%
2023/08/16	0	0.00	3	18.25	18.30	-3	2,673	-0.11%
2023/08/15	0	0.00	1	18.30	18.30	-1	2,686	-0.04%
2023/08/14	7	18.33	3	18.25	18.15	4	2,692	0.15%
2023/08/11	0	0.00	2	19.08	19.20	-2	2,649	-0.08%
2023/08/09	1	18.85	1	18.85	18.80	0	2,630	0.00%
2023/08/08	0	0.00	5	19.05	18.95	-5	2,644	-0.19%
2023/08/04	2	19.20	5	19.10	19.15	-3	2,828	-0.11%
2023/08/02	11	19.20	0	0.00	19.10	11	2,817	0.39%
2023/08/01	5	19.20	3	19.20	19.20	2	2,792	0.07%
2023/07/28	9.1	19.37	10	19.59	19.30	-0.9	2,744	-0.03%
2023/07/27	2	19.03	2	18.98	18.95	0	2,658	0.00%
2023/07/26	1	18.45	0	0.00	18.40	1	2,637	0.04%
2023/07/21	5	18.94	2	18.90	18.85	3	2,695	0.11%
2023/07/20	1	19.05	0	0.00	19.10	1	2,731	0.04%
2023/07/19	2	18.85	19	18.72	18.75	-17	2,738	-0.62%
2023/07/18	5	18.85	21	18.82	18.80	-16	2,758	-0.58%
2023/07/17	1	19.25	0	0.00	19.20	1	2,754	0.04%
2023/07/14	2	18.95	1	19.10	19.00	1	2,789	0.04%
2023/07/13	5	18.85	3	18.77	18.70	2	2,823	0.07%
2023/07/11	0	0.00	4.2	19.52	19.40	-4.2	2,822	-0.15%
2023/07/10	7	19.58	0	0.00	19.55	7	2,869	0.24%
2023/07/07	6	19.80	0	0.00	19.80	6	2,903	0.21%
2023/07/04	1	20.90	0	0.00	20.60	1	3,031	0.03%
2023/06/30	0	0.00	3	20.33	20.10	-3	3,158	-0.09%
2023/06/29	1	20.10	6	20.09	20.05	-5	3,146	-0.16%
2023/06/28	9.2	20.59	1	20.50	20.55	8.2	3,170	0.26%
2023/06/27	14	21.05	0	0.00	20.75	14	3,263	0.43%
2023/06/26	0	0.00	11	21.25	21.25	-11	3,363	-0.33%
2023/06/21	13	20.95	10	20.95	20.90	3	3,397	0.09%
2023/06/20	0.1	21.20	2	21.18	21.15	-1.9	3,528	-0.05%
2023/06/19	7	21.29	0	0.00	21.20	7	3,763	0.19%
2023/06/16	2.2	21.73	2	21.70	21.60	0.2	3,810	0.01%
2023/06/15	1	21.50	4	21.50	21.50	-3	3,854	-0.08%
2023/06/14	0.1	21.60	6	21.74	21.60	-5.9	3,950	-0.15%
2023/06/12	11	21.25	0	0.00	21.25	11	4,440	0.25%
2023/06/09	9	21.49	0	0.00	21.60	9	4,557	0.20%
2023/06/08	11	22.05	26	21.88	21.75	-15	4,624	-0.32%
2023/06/07	8	21.26	8	21.31	21.35	0	4,773	0.00%
2023/06/06	7.1	21.12	1	21.10	21.20	6.1	4,833	0.13%
2023/06/05	10	20.81	14	20.83	20.85	-4	5,025	-0.08%
2023/06/02	7	20.45	1	20.46	20.40	6	5,132	0.12%
2023/06/01	8	20.36	11	20.30	20.45	-3	5,466	-0.05%
2023/05/31	5	20.80	0	0.00	20.80	5	5,852	0.09%
2023/05/30	8	21.14	0	0.00	21.05	8	6,669	0.12%
2023/05/29	2	21.38	10	21.46	21.45	-8	7,857	-0.10%
2023/05/26	18	21.50	1	21.50	21.40	17	8,511	0.20%
2023/05/25	2	22.05	0	0.00	22.00	2	8,858	0.02%
2023/05/24	0	0.00	2.1	22.31	22.45	-2.1	8,884	-0.02%
2023/05/23	0	0.00	2	22.45	22.30	-2	8,896	-0.02%
2023/05/22	0.1	22.45	1	22.50	22.50	-0.9	8,899	-0.01%
2023/05/19	1	22.45	0	0.00	22.10	1	8,903	0.01%
2023/05/18	6.1	22.32	2	22.35	22.30	4.1	8,931	0.05%
2023/05/17	0.1	22.25	5	22.40	22.40	-4.9	8,929	-0.05%
2023/05/16	1	22.15	13	22.07	22.15	-12	8,932	-0.13%
2023/05/12	2	21.75	0	0.00	21.95	2	8,908	0.02%
2023/05/11	6	21.97	0.3	22.05	22.05	5.8	8,900	0.06%
2023/05/10	5	22.50	9	22.34	22.45	-4	8,826	-0.05%
2023/05/09	0	0.00	0.1	21.73	21.40	-0.1	8,701	0.00%
2023/05/08	3	21.55	1	21.65	21.50	2	8,704	0.02%
2023/05/04	1	21.50	1.1	21.66	21.65	0	8,728	0.00%
2023/05/03	12.1	21.70	0	0.00	21.65	12.1	8,753	0.14%
2023/05/02	1	21.95	0.1	22.45	22.20	0.9	8,780	0.01%
2023/04/28	2	22.45	0	0.00	22.50	2	8,760	0.02%
2023/04/27	0.1	22.30	0	0.00	22.15	0.1	8,731	0.00%
2023/04/26	0	0.00	5	22.00	22.25	-5	8,721	-0.06%
2023/04/25	6	22.52	0	0.00	22.40	6	8,694	0.07%
2023/04/21	4.2	23.40	33	23.40	23.25	-28.8	8,662	-0.33%
2023/04/20	1	24.10	2	23.91	23.80	-1	8,623	-0.01%
2023/04/19	4	24.35	5	24.41	24.15	-1	8,602	-0.01%
2023/04/18	10	24.68	16	24.72	24.50	-6	8,575	-0.07%
2023/04/17	3	25.30	36	25.25	25.25	-33	8,545	-0.39%
2023/04/14	48	25.05	32	25.17	25.20	16	8,534	0.19%
2023/04/13	12	25.23	1	25.40	25.10	11	8,531	0.13%
2023/04/12	47	25.33	202	25.09	25.30	-155	8,487	-1.83%	大賣/鉅額交易
2023/04/11	2.1	25.45	20	25.33	25.40	-17.9	8,461	-0.21%
2023/04/10	14	25.60	37	25.49	25.60	-23	8,468	-0.27%
2023/04/07	41	25.75	57	25.67	25.70	-16	8,480	-0.19%
2023/04/06	71.1	25.38	8	25.56	25.50	63.1	8,432	0.75%
2023/03/31	12	24.57	99	24.79	24.75	-87	8,349	-1.04%
2023/03/30	38	24.48	0	0.00	24.45	38	8,645	0.44%
2023/03/29	80	24.37	2	24.43	24.45	78	8,700	0.90%
2023/03/28	4	24.80	0	0.00	24.35	4	8,788	0.05%
2023/03/27	0	0.00	62	24.57	24.90	-62	8,738	-0.71%
2023/03/24	31	23.83	36	23.95	24.00	-5	8,728	-0.06%
2023/03/23	29	23.80	81	24.26	23.75	-52	8,719	-0.60%
2023/03/22	56	25.43	20	24.95	24.85	36	8,581	0.42%
2023/03/21	2	24.85	22	24.79	24.75	-20	8,388	-0.24%
2023/03/20	31	24.76	33	24.49	24.45	-2	8,336	-0.02%
2023/03/17	8	24.82	6	24.98	24.65	2	8,284	0.02%
2023/03/16	21	25.84	10	25.51	25.10	11	8,185	0.13%
2023/03/15	2	25.75	10.1	26.06	25.90	-8.1	7,998	-0.10%
2023/03/14	0.1	24.15	16	24.62	25.00	-16	7,709	-0.21%
2023/03/13	5.1	24.72	22	24.42	24.60	-17	7,587	-0.22%
2023/03/10	40.2	25.24	42.1	25.44	25.00	-1.9	7,522	-0.02%
2023/03/09	10	25.63	14	25.60	25.50	-4	7,367	-0.05%
2023/03/08	10	25.86	7	25.69	25.65	3	7,310	0.04%
2023/03/07	6	26.61	28	26.50	26.45	-22	7,152	-0.31%
2023/03/06	330	26.42	12	26.56	26.85	318	7,073	4.50%	大買/鉅額交易
2023/03/03	47	26.19	159	26.69	27.00	-112	6,800	-1.65%	大賣/鉅額交易
2023/03/02	231	26.38	74	26.39	26.10	157	6,399	2.45%	大買/鉅額交易
2023/03/01	24	26.34	30	26.19	25.40	-6	5,622	-0.11%
2023/02/24	30	24.79	67.1	25.15	25.70	-37.1	4,432	-0.84%
2023/02/23	23.2	22.83	20.1	23.14	23.40	3	3,756	0.08%
2023/02/22	8	21.33	16	21.33	21.30	-8	3,407	-0.23%
2023/02/21	0	0.00	1	21.15	21.25	-1	3,384	-0.03%
2023/02/20	2	21.03	7	21.10	21.00	-5	3,461	-0.14%
2023/02/17	3	20.75	0	0.00	20.75	3	3,466	0.09%
2023/02/16	0	20.70	3	20.55	20.80	-3	3,472	-0.09%
2023/02/15	1	20.35	11	20.34	20.30	-10	3,495	-0.29%
2023/02/13	0	0.00	1	19.85	20.05	-1	3,539	-0.03%
2023/02/10	1	19.85	0	0.00	19.85	1	3,590	0.03%
2023/02/07	0	0.00	3	20.22	20.25	-3	3,662	-0.08%
2023/02/02	1	20.20	0	0.00	20.35	1	3,683	0.03%
2023/02/01	0	0.00	6	20.30	20.40	-6	3,684	-0.16%
2023/01/31	5	20.00	6	19.83	20.20	-1	3,663	-0.03%
2023/01/30	1	19.05	5	19.19	19.40	-4	3,625	-0.11%
2023/01/16	1	19.05	1	19.05	19.00	0	3,646	0.00%
2023/01/12	10	19.45	0.1	19.40	19.45	9.9	3,658	0.27%
2023/01/10	2	19.35	0	0.00	19.25	2	3,658	0.05%
2023/01/09	0	0.00	3	19.10	19.15	-3	3,677	-0.08%
2023/01/06	4	18.94	2	19.00	19.05	2	3,705	0.05%
2023/01/05	2	19.15	0	0.00	19.00	2	3,739	0.05%
2023/01/04	8	19.28	12	19.26	19.20	-4	3,734	-0.11%
2023/01/03	12	19.66	8	19.65	19.65	4	3,725	0.11%
2022/12/30	5	20.36	14	20.11	20.00	-9	3,718	-0.24%
2022/12/29	8	20.16	10	20.13	20.15	-2	3,720	-0.05%
2022/12/28	8	20.44	10	20.46	20.50	-2	3,731	-0.05%
2022/12/27	5	21.01	2	20.73	20.65	3	3,757	0.08%
2022/12/26	1	20.15	1	20.25	20.30	0	3,714	0.00%
2022/12/23	1.1	21.16	6	20.78	20.65	-4.9	3,703	-0.13%
2022/12/22	76.1	21.49	58	21.69	21.40	18.1	3,650	0.50%
2022/12/21	2	20.58	4	20.74	20.45	-2	3,385	-0.06%
2022/12/20	3	20.67	3	20.72	20.10	0	3,388	0.00%
2022/12/19	5	20.90	10	20.05	20.05	-5	3,370	-0.15%
2022/12/16	7	20.79	1	20.65	20.65	6	3,428	0.17%
2022/12/15	2	20.40	1	20.40	20.45	1	3,384	0.03%
2022/12/14	0	0.00	2	19.90	19.95	-2	3,491	-0.06%
2022/12/13	3	20.05	9	20.06	20.10	-6	3,492	-0.17%
2022/12/12	2	19.78	2	19.75	19.65	0	3,499	0.00%
2022/12/09	1	19.60	0	0.00	19.60	1	3,547	0.03%
2022/12/08	2	18.80	0	0.00	19.20	2	3,712	0.05%
2022/12/06	4	19.40	0	0.00	19.15	4	3,731	0.11%
2022/12/05	1	19.80	0	0.00	19.90	1	3,731	0.03%
2022/12/02	4	19.83	1	19.90	19.75	3	3,727	0.08%
2022/12/01	3	20.38	3	20.32	20.20	0	3,716	0.00%
2022/11/30	0	0.00	2	20.18	20.10	-2	3,679	-0.05%
2022/11/29	0	0.00	1	19.90	20.10	-1	3,683	-0.03%
2022/11/28	31	19.88	36	19.45	19.45	-5	3,679	-0.14%
2022/11/25	5.1	19.86	4	19.95	19.95	1.1	3,683	0.03%
2022/11/24	0	0.00	10	19.31	19.45	-10	3,637	-0.27%
2022/11/23	4	19.28	3	19.23	19.25	1	3,630	0.03%
2022/11/22	0	0.00	4	18.45	18.40	-4	3,625	-0.11%
2022/11/21	0	0.00	4	18.43	18.45	-4	3,661	-0.11%
2022/11/18	1	18.50	4	18.50	18.45	-3	3,683	-0.08%
2022/11/17	0	0.00	9	19.25	19.00	-9	3,692	-0.24%
2022/11/16	0	0.00	2	19.45	19.05	-2	3,815	-0.05%
2022/11/14	0	0.00	7	19.09	19.15	-7	4,233	-0.17%
2022/11/11	2	18.90	3	18.97	18.75	-1	4,545	-0.02%
2022/11/10	1	18.50	2	18.75	18.65	-1	4,525	-0.02%
2022/11/09	3	18.43	306	18.37	18.35	-303	4,511	-6.72%	大賣/鉅額交易
2022/11/08	10	18.95	21	18.66	18.70	-11	4,494	-0.24%
2022/11/07	10	18.30	4	18.40	18.45	6	4,462	0.13%
2022/11/04	1	17.70	11	17.75	17.70	-10	4,449	-0.22%
2022/11/03	1.1	17.41	0	0.00	17.40	1.1	4,412	0.02%
2022/11/02	5	17.80	6	17.71	17.60	-1	4,418	-0.02%
2022/11/01	1	17.50	3	17.65	17.50	-2	4,426	-0.05%
2022/10/31	2	17.65	0	0.00	17.65	2	4,442	0.05%
2022/10/28	0	18.00	0	0.00	17.90	0	4,494	0.00%
2022/10/27	2	18.20	10	18.25	18.40	-8	4,523	-0.18%
2022/10/26	0	18.30	0	0.00	18.30	0	4,565	0.00%
2022/10/25	10	18.55	0	0.00	18.30	10	4,579	0.22%
2022/10/24	0	18.45	1	18.55	18.30	-1	4,594	-0.02%
2022/10/20	1	17.85	0	0.00	18.10	1	4,660	0.02%
2022/10/19	5	18.72	0	0.00	18.35	5	4,747	0.11%
2022/10/17	2	17.65	0	0.00	18.00	2	5,177	0.04%
2022/10/14	3	18.50	1	18.30	18.65	2	5,538	0.04%
2022/10/13	3	18.05	0	0.00	17.45	3	5,626	0.05%
2022/10/12	4	18.65	0	0.00	18.65	4	5,660	0.07%
2022/10/11	1	19.10	0	0.00	19.30	1	5,650	0.02%
2022/10/07	1	19.65	1	19.80	19.90	0	5,645	0.00%
2022/10/05	1	19.55	1	19.70	19.55	0	5,671	0.00%
2022/10/04	3	18.85	2	19.20	19.25	1	5,670	0.02%
2022/10/03	0	0.00	2	18.33	18.35	-2	5,630	-0.04%
2022/09/30	0	0.00	16	18.08	18.20	-16	5,638	-0.28%
2022/09/29	4	18.74	1	18.95	18.50	3	5,621	0.05%
2022/09/28	11	19.29	5	19.21	18.60	6	5,604	0.11%
2022/09/26	4	20.41	2	20.30	19.85	2	5,552	0.04%
2022/09/23	8	21.75	9	21.73	21.30	-1	5,520	-0.02%
2022/09/22	4	21.48	6	21.45	21.20	-2	5,439	-0.04%
2022/09/21	23	21.73	22	21.64	21.40	1	5,394	0.02%
2022/09/20	0	0.00	1	21.10	20.90	-1	5,261	-0.02%
2022/09/19	9	20.81	11	20.90	20.65	-2	5,321	-0.04%
2022/09/16	1	21.60	8	21.90	21.85	-7	5,335	-0.13%
2022/09/15	9	21.85	6	21.84	21.75	3	5,368	0.06%
2022/09/14	0	20.80	2	20.68	20.75	-2	5,276	-0.04%
2022/09/12	0	0.00	1	20.25	20.50	-1	5,378	-0.02%
2022/09/07	3	19.73	0	0.00	19.85	3	5,483	0.05%
2022/09/06	2	20.23	0	0.00	20.10	2	5,500	0.04%
2022/09/05	3	20.33	0	0.00	20.10	3	5,528	0.05%
2022/09/02	7	20.71	2	20.43	20.20	5	5,542	0.09%
2022/09/01	7	20.82	1	21.00	20.75	6	5,521	0.11%
2022/08/31	0	0.00	14	21.10	21.45	-14	5,517	-0.25%
2022/08/30	6	21.43	1	21.45	21.55	5	5,504	0.09%
2022/08/29	11	21.55	7	21.61	21.55	4	5,509	0.07%
2022/08/26	10	22.97	5	22.85	22.90	5	5,457	0.09%
2022/08/25	0	0.00	9	23.18	23.00	-9	5,442	-0.17%
2022/08/24	6	23.40	2	23.23	23.15	4	5,448	0.07%
2022/08/23	13	24.03	14	23.61	23.70	-1	5,430	-0.02%
2022/08/22	0	0.00	2	23.25	23.95	-2	5,325	-0.04%
2022/08/19	52.1	24.48	7	24.79	24.20	45.1	5,266	0.86%
2022/08/18	22	24.28	35	24.41	24.75	-13	4,912	-0.26%
2022/08/17	4	22.55	2	23.15	22.50	2	4,621	0.04%
2022/08/16	5	22.59	9	22.70	22.65	-4	4,660	-0.09%
2022/08/15	1	22.05	2	22.10	22.45	-1	4,882	-0.02%
2022/08/11	6	22.48	1	22.60	22.40	5	5,046	0.10%
2022/08/10	0.2	23.00	1	22.85	22.75	-0.8	5,053	-0.02%
2022/08/09	1	22.85	1	23.00	23.05	0	5,114	0.00%
2022/08/08	1	22.65	5	22.30	22.95	-4	5,174	-0.08%
2022/08/04	7	22.71	18	22.09	22.60	-11	5,434	-0.20%
2022/08/03	13	23.07	0	0.00	22.95	13	5,635	0.23%
2022/08/02	14	23.43	3	23.58	23.60	11	5,814	0.19%
2022/08/01	0	0.00	4	23.50	24.00	-4	5,911	-0.07%
2022/07/29	2	23.70	5	23.66	23.70	-3	6,043	-0.05%
2022/07/28	88	23.73	0	0.00	23.50	88	6,318	1.39%
2022/07/27	3	23.73	1	23.85	23.70	2	6,772	0.03%
2022/07/26	11	23.65	2	24.03	23.60	9	6,987	0.13%
2022/07/25	98	24.60	0	0.00	24.50	98	7,305	1.34%
2022/07/22	34	25.65	50	25.55	25.50	-16	7,465	-0.21%
2022/07/21	183	24.84	313	24.85	24.85	-130	7,566	-1.72%	大買/大賣/鉅額交易
2022/07/20	305	22.54	10	22.50	22.60	295	7,556	3.90%	大買/鉅額交易
2022/07/19	1	21.60	3	21.56	21.50	-2	7,949	-0.03%
2022/07/18	0	0.00	4	20.93	20.95	-4	9,460	-0.04%
2022/07/15	9	20.48	3	20.35	20.35	6	10,526	0.06%
2022/07/14	1	20.80	7.1	20.72	20.80	-6.1	11,543	-0.05%
2022/07/13	5.1	20.65	13	20.63	20.55	-7.9	11,638	-0.07%
2022/07/12	5	20.00	2	20.13	19.75	3	11,648	0.03%
2022/07/11	0	0.00	1	21.15	21.20	-1	11,721	-0.01%
2022/07/08	0	0.00	15	20.98	21.00	-15	11,738	-0.13%
2022/07/07	0	0.00	6	20.28	20.40	-6	11,743	-0.05%
2022/07/06	1	20.15	4	20.21	20.15	-3	11,747	-0.03%
2022/07/05	0	0.00	2	20.22	20.45	-2	11,756	-0.02%
2022/07/04	6	19.88	3	19.95	19.75	3	11,744	0.03%
2022/07/01	0	0.00	5	20.22	19.20	-5	11,731	-0.04%
2022/06/30	1	20.40	0	0.00	20.40	1	11,679	0.01%
2022/06/29	3	21.32	0	0.00	21.20	3	11,651	0.03%
2022/06/28	0	0.00	3	21.72	21.85	-3	11,632	-0.03%
2022/06/27	0	0.00	10	21.60	21.90	-10	11,618	-0.09%
2022/06/24	11	20.86	47	20.92	20.80	-36	11,560	-0.31%
2022/06/23	12	20.20	30	20.31	20.25	-18	11,530	-0.16%
2022/06/22	3	20.77	13	21.58	20.80	-10	11,492	-0.09%
2022/06/21	2	21.53	16	21.53	21.55	-14	11,420	-0.12%
2022/06/20	6	21.81	1	21.00	20.85	5	11,394	0.04%
2022/06/17	3	22.60	79	22.75	22.60	-76	11,316	-0.67%
2022/06/16	8	23.47	7	23.54	22.95	1	11,333	0.01%
2022/06/15	5	24.40	1	24.35	24.00	4	11,302	0.04%
2022/06/14	11	24.12	2	24.40	24.40	9	11,358	0.08%
2022/06/13	28	24.63	69	24.67	24.50	-41	11,431	-0.36%
2022/06/10	36	25.69	0	0.00	25.70	36	11,566	0.31%
2022/06/09	2	25.98	1	26.10	26.00	1	11,788	0.01%
2022/06/08	6	26.46	7	26.57	26.55	-1	12,167	-0.01%
2022/06/07	76	26.62	1	26.70	26.55	75	12,938	0.58%
2022/06/06	16	27.34	2	27.15	26.95	14	13,067	0.11%
2022/06/02	1	27.25	2	27.10	27.00	-1	13,199	-0.01%
2022/06/01	5	27.25	20	27.28	27.25	-15	13,321	-0.11%
2022/05/31	3	26.88	12	27.05	26.95	-9	13,419	-0.07%
2022/05/30	9	26.81	6	27.08	27.10	3	13,493	0.02%
2022/05/27	4	26.86	0	0.00	26.85	4	13,520	0.03%
2022/05/26	7	27.09	12	27.38	27.00	-5	13,610	-0.04%
2022/05/25	2	27.10	11	27.06	26.95	-9	13,824	-0.07%
2022/05/24	37	26.94	12	26.97	27.10	25	13,941	0.18%
2022/05/23	83	27.03	131	27.10	26.85	-48	14,091	-0.34%	大賣/
2022/05/20	6	26.34	7	26.45	26.05	-1	13,981	-0.01%
2022/05/19	33	25.86	40	25.86	26.15	-7	14,115	-0.05%
2022/05/18	71	26.55	88	26.59	26.50	-17	14,198	-0.12%
2022/05/17	21	26.22	7	26.59	26.10	14	14,197	0.10%
2022/05/16	17	26.65	13	26.63	26.70	4	14,172	0.03%
2022/05/13	30	26.74	9	26.89	26.65	21	14,126	0.15%
2022/05/12	22	26.99	12.1	27.22	26.50	10	14,044	0.07%
2022/05/11	75	28.05	21	28.33	27.90	54	13,901	0.39%
2022/05/10	30	29.81	42	29.48	29.25	-12	13,714	-0.09%
2022/05/09	66	29.91	123	29.76	29.20	-57	13,542	-0.42%	大賣/
2022/05/06	53	30.21	117	30.19	30.15	-64	13,483	-0.47%	大賣/
2022/05/05	173	30.37	197	30.20	30.40	-24	13,386	-0.18%	大買/大賣/
2022/05/04	90	30.90	131	30.75	30.20	-41	13,143	-0.31%	大賣/
2022/05/03	122	29.20	122	29.39	29.50	0	12,726	0.00%	大買/大賣/
2022/04/29	85	29.31	90	29.84	30.05	-5	12,531	-0.04%
2022/04/28	69	28.51	8	28.31	28.25	61	12,190	0.50%
2022/04/27	153	28.78	126	28.70	28.75	27	11,951	0.23%	大買/大賣/
2022/04/26	89	30.04	123	29.47	28.40	-34	11,537	-0.29%	大賣/
2022/04/25	171	31.09	151	30.67	30.50	20	11,187	0.18%	大買/大賣/
2022/04/22	227	32.45	161	32.63	33.00	66	10,690	0.62%	大買/大賣/
2022/04/21	144	30.64	156	30.90	31.95	-12	9,153	-0.13%	大買/大賣/
2022/04/20	121	29.56	151	30.51	29.20	-30	8,103	-0.37%	大買/大賣/
2022/04/19	9	28.11	37	28.17	28.15	-28	7,118	-0.39%
2022/04/18	36	27.40	5	27.30	27.30	31	7,038	0.44%
2022/04/15	7	28.05	31	27.67	27.75	-24	7,025	-0.34%
2022/04/14	3	27.28	2	27.25	27.30	1	6,965	0.01%
2022/04/13	2	27.10	4	26.86	27.05	-2	6,963	-0.03%
2022/04/12	2	26.08	0	26.05	25.90	2	6,961	0.03%
2022/04/11	2	26.85	1	27.25	26.50	1	6,973	0.01%
2022/04/07	3	26.93	0	27.10	26.50	3	7,039	0.04%
2022/04/06	2	27.33	0	0.00	27.30	2	7,050	0.03%
2022/04/01	17	27.80	11	27.95	27.80	6	7,123	0.08%
2022/03/31	0	0.00	1	27.95	27.90	-1	7,189	-0.01%
2022/03/30	30	28.07	4	27.99	27.95	26	7,259	0.36%
2022/03/29	2	27.85	5	27.85	27.90	-3	7,322	-0.04%
2022/03/28	1	27.60	30	28.00	27.95	-29	7,446	-0.39%
2022/03/25	19	28.34	5	27.92	27.85	14	7,742	0.18%
2022/03/24	1	28.55	3	28.70	28.55	-2	7,738	-0.03%
2022/03/23	11	28.77	70	28.96	28.75	-59	7,841	-0.75%
2022/03/22	1	28.65	2	28.65	28.60	-1	7,898	-0.01%
2022/03/21	71	28.75	6	28.86	28.95	65	8,006	0.81%
2022/03/18	3	27.85	3	28.08	28.85	0	8,035	0.00%
2022/03/17	2	27.53	14	27.95	28.25	-12	8,065	-0.15%
2022/03/16	2	27.90	0	0.00	27.50	2	8,091	0.02%
2022/03/15	21	27.83	2	27.68	27.40	19	8,137	0.23%
2022/03/14	16.2	29.43	25	29.00	28.80	-8.8	8,432	-0.10%
2022/03/11	38	29.63	41.5	29.81	29.60	-3.5	8,444	-0.04%
2022/03/10	32	29.59	29.5	30.20	30.00	2.6	8,269	0.03%
2022/03/09	4.3	27.69	3	28.03	28.15	1.3	7,648	0.02%
2022/03/08	9.7	27.77	11	27.40	26.90	-1.3	7,804	-0.02%
2022/03/07	11	27.89	7	28.09	28.00	4	7,813	0.05%
2022/03/04	19	28.68	8	28.85	28.40	11	7,872	0.14%
2022/03/03	2	28.13	5	28.66	28.60	-3	7,866	-0.04%
2022/03/02	2	27.93	1	28.25	27.85	1	7,971	0.01%
2022/03/01	9	28.60	6	28.59	28.15	3	8,153	0.04%
2022/02/25	30	28.79	48	28.81	28.20	-18	8,264	-0.22%
2022/02/24	11	28.14	1	27.90	27.30	10	8,173	0.12%
2022/02/23	18	28.54	8	28.30	28.15	10	8,174	0.12%
2022/02/22	5.1	27.89	4	28.69	27.50	1.1	8,051	0.01%
2022/02/21	55	28.90	59.8	28.63	28.20	-4.8	8,013	-0.06%
2022/02/18	4	27.49	6	27.83	28.00	-2	7,872	-0.03%
2022/02/17	6	27.26	1	27.35	27.35	5	7,886	0.06%
2022/02/16	0	0.00	2	27.33	27.25	-2	7,942	-0.03%
2022/02/15	0	0.00	5	27.15	26.70	-5	8,035	-0.06%
2022/02/11	2	27.15	13	27.09	27.00	-11	8,362	-0.13%
2022/02/10	1	26.80	2	26.78	26.90	-1	8,711	-0.01%
2022/02/09	0.1	26.35	2	26.58	26.70	-1.9	8,825	-0.02%
2022/02/08	7	26.34	6	26.33	26.40	1	8,857	0.01%
2022/02/07	2	24.65	4	25.69	25.70	-2	8,953	-0.02%
2022/01/26	1	24.55	2	24.10	24.55	-1	9,350	-0.01%
2022/01/25	8	24.66	5	24.52	24.05	3	9,484	0.03%
2022/01/24	14	24.76	5	25.10	25.15	9	9,524	0.09%
2022/01/21	15.2	25.44	0	0.00	25.25	15.2	9,680	0.16%
2022/01/20	8.1	26.24	1	26.45	26.45	7.1	9,740	0.07%
2022/01/19	12.2	26.75	9	26.56	26.30	3.2	9,896	0.03%
2022/01/18	5	27.05	3	27.22	26.95	2	10,071	0.02%
2022/01/17	1	27.10	3	27.03	27.15	-2	10,344	-0.02%
2022/01/14	10.1	26.73	3	26.95	27.05	7.1	10,580	0.07%
2022/01/13	2	27.20	6	27.34	27.10	-4	10,729	-0.04%
2022/01/12	9.1	27.41	7	27.36	27.25	2.1	10,847	0.02%
2022/01/11	20	27.97	19	28.07	27.75	1	10,983	0.01%
2022/01/10	3.1	27.85	1.2	28.06	27.80	1.9	11,386	0.02%
2022/01/07	8.1	28.10	8	28.10	27.95	0.1	11,551	0.00%
2022/01/06	10.2	28.92	1	28.90	28.75	9.2	11,917	0.08%
2022/01/05	2	29.33	0	0.00	28.90	2	12,229	0.02%
2022/01/04	4	29.13	13	29.37	29.35	-9	12,557	-0.07%
2022/01/03	1	29.00	9	28.69	29.00	-8	13,097	-0.06%
2021/12/30	6	29.15	5	29.15	29.20	1	13,938	0.01%
2021/12/29	0	0.00	6	29.78	29.50	-6	14,225	-0.04%
2021/12/28	13	29.43	31	29.85	29.25	-18	14,596	-0.12%
2021/12/27	8	29.33	51	29.30	29.25	-43	15,436	-0.28%
2021/12/24	8	29.84	4	29.70	29.55	4	16,233	0.02%
2021/12/23	22	30.30	0	0.00	30.00	22	17,091	0.13%
2021/12/22	67	30.79	14	30.96	30.60	53	17,714	0.30%
2021/12/21	42	31.09	50	31.06	31.35	-8	17,683	-0.05%
2021/12/20	18	29.86	3	30.30	29.75	15	17,477	0.09%
2021/12/17	1	30.35	6	30.25	29.95	-5	17,573	-0.03%
2021/12/16	5.1	29.75	0	0.00	29.60	5.1	17,526	0.03%
2021/12/15	7	29.59	10	29.83	29.75	-3	17,501	-0.02%
2021/12/14	7	29.73	2.4	29.10	29.00	4.6	17,464	0.03%
2021/12/13	2	30.45	5	30.66	30.55	-3	17,450	-0.02%
2021/12/10	5	30.50	5	30.82	30.60	0	17,505	0.00%
2021/12/09	7	31.11	5	31.10	31.10	2	17,714	0.01%
2021/12/08	26	31.81	34	32.12	31.20	-8	17,835	-0.04%
2021/12/07	12	30.27	42	30.03	30.95	-30	17,465	-0.17%
2021/12/06	40	29.92	15	29.92	30.05	25	17,332	0.14%
2021/12/03	11	29.16	5	29.21	28.80	6	17,262	0.03%
2021/12/02	12	29.64	40	29.50	29.40	-28	17,458	-0.16%
2021/12/01	14	28.31	1	28.65	28.65	13	17,372	0.07%
2021/11/30	2	28.98	10	28.45	29.00	-8	17,498	-0.05%
2021/11/29	3	27.52	39	26.82	27.15	-36	17,572	-0.20%
2021/11/26	17	27.96	17	28.01	27.40	0	17,809	0.00%
2021/11/25	17	29.38	2	29.20	28.85	15	17,935	0.08%
2021/11/24	6	29.38	7	29.31	30.05	-1	18,295	-0.01%
2021/11/23	16	28.80	9	28.59	28.70	7	18,414	0.04%
2021/11/22	3	27.93	7	28.08	28.00	-4	19,057	-0.02%
2021/11/19	14	27.91	21	28.19	27.70	-7	20,488	-0.03%
2021/11/18	3	28.60	17	28.41	28.55	-14	22,165	-0.06%
2021/11/17	10	28.43	1	28.60	28.35	9	22,237	0.04%
2021/11/16	0	29.35	1.2	29.44	29.50	-1.1	22,449	-0.01%
2021/11/15	6	28.71	1	28.65	28.55	5	22,949	0.02%
2021/11/12	7	29.31	7	29.25	29.20	0	23,397	0.00%
2021/11/11	10	29.73	11	29.10	29.30	-1	23,441	0.00%
2021/11/10	6	29.67	5	29.66	29.60	1	23,428	0.00%
2021/11/09	25	29.79	14	29.84	30.00	11	23,447	0.05%
2021/11/08	7	29.31	12	29.16	29.70	-5	23,286	-0.02%
2021/11/05	9	28.13	6.6	28.22	28.40	2.4	23,459	0.01%
2021/11/04	19	28.94	5	28.81	28.35	14	23,601	0.06%
2021/11/03	12	28.68	13	28.87	28.60	-1	23,613	0.00%
2021/11/02	5	28.35	48	28.56	28.15	-43	23,632	-0.18%
2021/11/01	6	27.63	2	27.60	27.80	4	23,536	0.02%
2021/10/29	62	27.60	64	27.79	27.70	-2	23,490	-0.01%
2021/10/28	42	27.55	42	28.03	27.40	0	23,422	0.00%
2021/10/27	8	27.60	2	27.50	27.50	6	23,567	0.03%
2021/10/26	52	27.90	53	28.21	28.85	-1	24,010	0.00%
2021/10/25	40	28.23	14	27.75	28.05	26	24,425	0.11%
2021/10/22	15.3	27.76	20.3	27.57	27.40	-5	24,559	-0.02%
2021/10/21	13	29.35	23	29.22	29.00	-10	24,781	-0.04%
2021/10/20	32	29.33	23	28.97	28.85	9	24,809	0.04%
2021/10/19	18	29.31	26	29.31	29.15	-8	25,173	-0.03%
2021/10/18	21	28.91	27.2	29.03	29.20	-6.2	25,495	-0.02%
2021/10/15	6	30.74	21	30.84	30.70	-15	25,478	-0.06%
2021/10/14	46.4	31.05	65	31.17	30.90	-18.6	25,577	-0.07%
2021/10/13	39	33.33	14	33.28	31.90	25	25,525	0.10%
2021/10/12	29	33.93	11	34.54	33.65	18	26,659	0.07%
2021/10/08	58	37.08	118	36.36	36.25	-60	27,292	-0.22%	大賣/
2021/10/07	144	36.68	71	37.03	36.40	73	27,775	0.26%	大買/
2021/10/06	15	34.86	23	34.51	34.00	-8	27,723	-0.03%
2021/10/05	49	35.37	33	35.62	35.95	16	28,502	0.06%
2021/10/04	62	36.00	43.1	36.22	36.50	18.9	28,379	0.07%
2021/10/01	92.1	36.96	37.1	37.77	35.90	55.1	27,858	0.20%
2021/09/30	82.1	38.74	133	39.30	39.85	-51	27,282	-0.19%	大賣/
2021/09/29	60	37.37	63	36.73	36.25	-3	26,780	-0.01%
2021/09/28	8	35.69	0	0.00	35.50	8	26,681	0.03%
2021/09/27	4	37.34	13	37.01	36.50	-9	26,967	-0.03%
2021/09/24	23	37.16	24	36.81	37.05	-1	27,389	0.00%
2021/09/23	8	36.26	7	36.66	36.00	1	27,895	0.00%
2021/09/22	18	35.51	6	35.62	35.45	12	28,899	0.04%
2021/09/17	0	0.00	20	36.30	36.40	-20	29,389	-0.07%
2021/09/16	6	36.52	1	36.10	36.10	5	29,676	0.02%
2021/09/15	2	36.85	2	36.95	37.05	0	31,292	0.00%
2021/09/14	135	38.32	134	37.99	37.00	1	33,519	0.00%	大買/大賣/
2021/09/13	70.1	37.50	73.1	37.43	37.20	-3	34,893	-0.01%
2021/09/10	1.1	35.99	3	35.47	35.85	-1.9	35,042	-0.01%
2021/09/09	15	35.63	5	35.42	35.30	10	35,802	0.03%
2021/09/08	7	35.97	6	36.04	36.20	1	36,746	0.00%
2021/09/07	58	37.65	55	37.16	36.35	3	37,562	0.01%
2021/09/06	22	36.70	13.1	36.39	35.80	9	38,023	0.02%
2021/09/03	46	37.74	25	37.31	37.70	21	38,313	0.05%
2021/09/02	30	38.77	30	38.90	38.90	0	38,214	0.00%
2021/09/01	44.2	38.94	62	39.09	38.50	-17.8	38,146	-0.05%
2021/08/31	40	41.07	33	41.09	40.40	7	38,165	0.02%
2021/08/30	60.3	42.54	58	42.38	41.60	2.3	38,191	0.01%
2021/08/27	41	41.95	54	41.49	41.00	-13	37,861	-0.03%
2021/08/26	73.2	43.37	63.1	43.26	42.75	10.1	37,985	0.03%
2021/08/25	183.1	42.36	167	42.17	43.10	16.1	38,102	0.04%	大買/大賣/
2021/08/24	147.1	41.21	91	42.34	43.25	56	36,942	0.15%	大買/
2021/08/23	3	38.18	16.8	39.35	39.35	-13.8	35,626	-0.04%
2021/08/20	16	35.38	31	35.40	35.80	-15	35,917	-0.04%
2021/08/19	116	36.43	111	35.10	34.50	5	36,090	0.01%	大買/大賣/
2021/08/18	54	34.44	54	35.12	35.70	0	35,873	0.00%
2021/08/17	3	33.17	5	34.33	33.10	-2	36,218	-0.01%
2021/08/16	4	34.16	12	34.19	33.95	-8	37,250	-0.02%
2021/08/13	1	35.80	8	35.54	34.90	-7	37,687	-0.02%
2021/08/12	23	35.81	24	35.94	35.95	-1	37,874	0.00%
2021/08/11	36.1	35.37	51	35.71	35.40	-14.9	38,208	-0.04%
2021/08/10	53	38.86	40	38.34	37.10	13	38,133	0.03%
2021/08/09	22	39.11	23	38.26	38.20	-1	38,463	0.00%
2021/08/06	67	39.16	70	39.39	38.25	-3	38,865	-0.01%
2021/08/05	5	37.75	8	38.09	37.55	-3	38,783	-0.01%
2021/08/04	5	38.71	6	38.72	38.50	-1	39,050	0.00%
2021/08/03	13	38.78	8	38.97	38.25	5	40,143	0.01%
2021/08/02	14	39.11	8	39.21	38.90	6	40,483	0.01%
2021/07/30	24	39.90	32	39.60	38.40	-8	40,492	-0.02%
2021/07/29	36	39.50	57	40.27	41.90	-21	40,012	-0.05%
2021/07/28	20	38.12	16	37.83	38.20	4	39,583	0.01%
2021/07/27	60	38.64	19	38.36	37.65	41	39,417	0.10%
2021/07/26	26	39.81	21	39.19	38.60	5	39,346	0.01%
2021/07/23	39	40.40	32	40.91	40.30	7	39,342	0.02%
2021/07/22	18	38.74	22	38.93	39.90	-4	39,101	-0.01%
2021/07/21	37	40.38	32	39.71	38.75	5	38,911	0.01%
2021/07/20	60	41.76	20	42.12	41.35	40	38,951	0.10%
2021/07/19	44	44.69	32	44.61	43.75	12	40,114	0.03%
2021/07/16	233	47.28	159	48.04	44.85	74	41,146	0.18%	大買/大賣/
2021/07/15	74	44.01	63.7	45.17	46.40	10.3	41,185	0.03%
2021/07/14	97.1	43.16	77	42.11	42.20	20.1	42,389	0.05%
2021/07/13	54.6	44.53	49.2	43.81	43.00	5.4	42,183	0.01%
2021/07/12	183	49.83	182	47.98	46.40	1	42,060	0.00%	大買/大賣/
2021/07/09	53	49.20	27	48.92	49.00	26	41,030	0.06%
2021/07/08	37	48.24	12.2	48.13	50.90	24.8	41,077	0.06%
2021/07/07	64.1	48.40	46	47.78	46.35	18.1	40,963	0.04%
2021/07/06	84	47.55	42	47.95	47.70	42	40,853	0.10%
2021/07/05	68	49.95	50	49.28	49.00	18	40,576	0.04%
2021/07/02	50	54.90	67	54.97	54.00	-17	40,090	-0.04%
2021/07/01	77	56.08	67	56.15	56.50	10	39,808	0.03%
2021/06/30	85.5	52.07	102.4	52.07	53.90	-16.9	39,398	-0.04%	大賣/
2021/06/29	124.8	51.68	124.5	51.32	51.90	0.4	38,902	0.00%	大買/大賣/
2021/06/28	83	48.73	20.6	49.22	49.90	62.4	38,022	0.16%
2021/06/25	20	45.40	34.2	45.40	45.40	-14.2	37,521	-0.04%
2021/06/24	50	40.60	107.3	40.67	41.30	-57.3	37,242	-0.15%	大賣/
2021/06/23	200	38.22	190.1	37.44	37.55	9.9	35,612	0.03%	大買/大賣/
2021/06/22	165	39.66	126.4	39.35	39.90	38.7	33,373	0.12%	大買/大賣/
2021/06/21	22	36.20	9.2	36.30	36.30	12.8	31,830	0.04%
2021/06/18	59.7	32.59	104.2	32.88	33.00	-44.6	31,713	-0.14%	大賣/
2021/06/17	31	29.60	41.3	29.53	30.00	-10.3	31,502	-0.03%
2021/06/16	132	29.01	115	28.98	28.50	17	30,980	0.05%	大買/大賣/
2021/06/15	53.2	28.96	76	28.99	29.45	-22.8	30,498	-0.07%
2021/06/11	17.4	27.37	28	27.53	27.25	-10.7	29,919	-0.04%
2021/06/09	35	26.27	24	26.65	26.20	11	31,097	0.04%
2021/06/08	20	27.14	23	27.47	26.80	-3	30,947	-0.01%
2021/06/07	30	25.81	18	26.40	26.20	12	30,768	0.04%
2021/06/04	19	27.76	27	27.81	27.20	-8	30,468	-0.03%
2021/06/03	26	28.72	36	28.84	28.75	-10	30,316	-0.03%
2021/06/02	90	28.38	76	28.57	28.75	14	30,021	0.05%
2021/06/01	10	26.89	34	26.81	27.60	-24	29,193	-0.08%
2021/05/31	13	26.50	41	26.62	26.20	-28	28,839	-0.10%
2021/05/28	16	26.17	22.1	26.26	26.50	-6.1	28,437	-0.02%
2021/05/27	45.1	26.28	10	26.01	25.70	35.1	28,111	0.12%
2021/05/26	14	26.38	18	26.46	26.05	-4	27,653	-0.01%
2021/05/25	63	26.33	23	26.30	26.20	40	27,292	0.15%
2021/05/24	73	26.62	69	26.99	26.75	4	26,502	0.02%
2021/05/21	18	24.26	8	25.11	25.10	10	25,387	0.04%
2021/05/20	13	24.88	18	24.28	23.45	-5	24,952	-0.02%
2021/05/19	81	24.43	87	24.78	24.65	-6	25,004	-0.02%
2021/05/18	21	22.58	22.1	22.92	23.55	-1.1	24,640	0.00%
2021/05/17	17	21.53	53.1	21.33	21.45	-36.1	24,438	-0.15%
2021/05/14	21.4	24.54	26	25.06	23.30	-4.6	23,925	-0.02%
2021/05/13	37	25.97	5	25.88	25.85	32	23,349	0.14%
2021/05/12	18	29.19	18	29.73	28.70	0	22,988	0.00%
2021/05/11	93	34.32	57	34.01	31.85	36	22,719	0.16%
2021/05/10	30.1	33.48	12	34.14	35.00	18.1	21,623	0.08%
2021/05/07	3	30.03	35	32.65	33.10	-32	21,216	-0.15%
2021/05/06	8	31.10	3.1	31.40	30.10	4.9	20,974	0.02%
2021/05/05	17	29.55	13	29.86	30.05	4	20,872	0.02%
2021/05/04	17	29.98	35	31.45	29.95	-18	20,732	-0.09%
2021/05/03	18	34.22	39.6	34.46	33.25	-21.6	20,590	-0.10%
2021/04/29	16	32.08	22.1	32.11	32.50	-6.1	20,313	-0.03%
2021/04/28	15	32.17	46.1	33.30	31.85	-31.1	20,265	-0.15%
2021/04/27	31	33.99	31	33.31	33.20	0	20,165	0.00%
2021/04/26	23	32.44	30	32.58	33.50	-7	19,984	-0.04%
2021/04/23	86.3	31.59	161	32.16	31.20	-74.7	19,692	-0.38%	大賣/
2021/04/22	81	32.30	174.2	32.68	33.00	-93.1	18,534	-0.50%	大賣/
2021/04/21	102	30.73	64.2	29.84	31.25	37.9	17,455	0.22%	大買/
2021/04/20	167.2	27.96	98.2	28.00	28.45	69	16,089	0.43%	大買/
2021/04/19	105	25.06	116.2	25.55	25.90	-11.2	14,151	-0.08%	大買/大賣/
2021/04/16	32	23.04	140.2	23.06	23.55	-108.2	13,651	-0.79%	大賣/鉅額交易
2021/04/15	3	21.90	15	21.96	21.95	-12	13,176	-0.09%
2021/04/14	14	22.35	12	22.08	21.75	2	13,512	0.01%
2021/04/13	6	22.18	31	22.12	21.65	-25	13,634	-0.18%
2021/04/12	3	21.70	4	21.88	21.50	-1	13,664	-0.01%
2021/04/09	12	21.42	14	21.23	21.20	-2	14,108	-0.01%
2021/04/08	10	22.00	25	21.94	21.85	-15	14,351	-0.10%
2021/04/07	40	21.74	10	21.71	21.85	30	14,772	0.20%
2021/04/06	4	21.93	15	21.83	21.90	-11	16,249	-0.07%
2021/04/01	10	21.70	6	21.96	21.75	4	17,038	0.02%
2021/03/31	16	21.78	5	21.55	21.90	11	17,566	0.06%
2021/03/30	0	0.00	6.2	21.19	21.15	-6.2	17,631	-0.03%
2021/03/29	2	21.63	39	21.61	21.50	-37	18,039	-0.21%
2021/03/26	1	20.70	4	21.04	21.30	-3	19,605	-0.02%
2021/03/25	4	20.71	2	20.85	20.65	2	20,652	0.01%
2021/03/24	12	21.43	46	21.36	21.25	-34	21,196	-0.16%
2021/03/23	57	22.16	58	22.59	21.80	-1	21,080	0.00%
2021/03/22	56	23.23	56	23.28	23.00	0	20,831	0.00%
2021/03/19	169	22.80	127.3	22.84	22.50	41.7	20,375	0.20%	大買/大賣/
2021/03/18	64	22.54	33	22.86	22.55	31	20,022	0.15%
2021/03/17	14	21.86	31.2	21.84	21.85	-17.2	19,727	-0.09%
2021/03/16	64	22.73	74.5	22.50	22.60	-10.5	19,870	-0.05%
2021/03/15	38	21.71	32	21.10	22.00	6	19,908	0.03%
2021/03/12	0	0.00	7	20.01	20.00	-7	19,489	-0.04%
2021/03/11	24.5	20.23	52	20.08	19.95	-27.5	19,577	-0.14%
2021/03/10	15	19.83	0	0.00	19.95	15	19,392	0.08%
2021/03/09	35	19.81	10.1	20.00	19.95	24.9	19,393	0.13%
2021/03/08	55	20.22	50	20.17	19.55	5	19,297	0.03%
2021/03/05	9	19.95	6	19.85	19.65	3	19,139	0.02%
2021/03/04	20	20.15	10	20.01	20.00	10	19,102	0.05%
2021/03/02	1	19.50	0	0.00	19.55	1	19,315	0.01%
2021/02/26	3	19.80	7	19.78	20.00	-4	19,310	-0.02%
2021/02/25	1	19.95	2	19.98	20.00	-1	19,285	-0.01%
2021/02/24	4	19.71	74	19.88	19.50	-70	19,241	-0.36%
2021/02/23	3	20.10	1	20.10	20.05	2	19,172	0.01%
2021/02/22	46	20.31	32	20.27	20.25	14	19,128	0.07%
2021/02/19	87	19.79	31	19.78	20.00	56	18,983	0.29%
2021/02/18	11	18.97	14	19.34	19.80	-3	18,564	-0.02%
2021/02/17	1	17.80	2	17.73	18.00	-1	18,364	-0.01%
2021/02/05	1	17.45	4	17.44	17.35	-3	18,366	-0.02%
2021/02/04	7	17.59	5	17.61	17.65	2	18,504	0.01%
2021/02/03	8	17.63	4	17.80	17.65	4	18,522	0.02%
2021/02/02	11	17.96	10	18.02	17.90	1	18,517	0.01%
2021/02/01	13	17.43	3	17.38	17.60	10	18,467	0.05%
2021/01/29	12	18.29	3	18.37	17.60	9	18,405	0.05%
2021/01/28	2	18.50	19	18.52	18.55	-17	18,313	-0.09%
2021/01/27	2	18.50	0	0.00	18.60	2	18,255	0.01%
2021/01/26	3	18.75	1	18.75	18.75	2	18,212	0.01%
2021/01/25	10	19.05	2	19.03	19.00	8	18,154	0.04%
2021/01/22	4	18.90	13	18.61	18.95	-9	18,049	-0.05%
2021/01/21	26	18.95	32	18.43	18.25	-6	17,920	-0.03%
2021/01/20	25	18.37	6	18.18	18.05	19	17,762	0.11%
2021/01/19	15	19.50	3	19.95	19.30	12	17,600	0.07%
2021/01/18	1	18.50	11	19.65	19.55	-10	17,527	-0.06%
2021/01/15	21	19.95	13	19.77	19.80	8	17,371	0.05%
2021/01/14	22	21.12	17	21.13	20.95	5	17,105	0.03%
2021/01/13	9	20.83	14	20.84	20.60	-5	16,799	-0.03%
2021/01/12	16	20.84	22	20.68	20.60	-6	16,661	-0.04%
2021/01/11	40	21.52	53.8	21.70	21.75	-13.8	16,399	-0.08%
2021/01/08	18	20.80	5	20.86	20.60	13	16,071	0.08%
2021/01/07	11	20.30	46	20.87	20.65	-35	15,843	-0.22%
2021/01/06	102	21.66	81	21.66	21.10	21	15,420	0.14%	大買/
2021/01/05	73	22.59	61	22.61	22.85	12	14,979	0.08%
2021/01/04	101	23.37	82.4	23.20	23.35	18.6	14,715	0.13%	大買/
2020/12/31	87	22.65	96.2	22.51	22.70	-9.2	14,154	-0.07%
2020/12/30	74	22.59	92	22.47	22.50	-18	13,819	-0.13%
2020/12/29	127	23.92	105	23.69	23.40	22	13,373	0.16%	大買/大賣/
2020/12/28	72	22.45	30.2	22.64	22.95	41.8	11,946	0.35%
2020/12/25	29	21.07	38.6	20.86	20.90	-9.6	11,038	-0.09%
2020/12/24	13	20.05	49.1	19.91	19.80	-36.1	10,507	-0.34%
2020/12/23	34	19.90	6	19.39	20.00	28	10,363	0.27%
2020/12/22	182.2	21.14	228	21.22	19.80	-45.8	9,933	-0.46%	大買/大賣/
2020/12/21	52	19.81	107.8	20.20	20.45	-55.8	8,294	-0.67%	大賣/
2020/12/18	135	18.27	25.8	18.41	18.60	109.2	7,201	1.52%	大買/鉅額交易
2020/12/16	0	0.00	4	17.30	17.50	-4	6,504	-0.06%
2020/12/15	8	17.68	9	17.25	17.35	-1	6,431	-0.02%
2020/12/14	2	17.05	6	17.03	17.55	-4	6,229	-0.06%
2020/12/11	22	16.84	27	16.90	16.75	-5	6,034	-0.08%
2020/12/10	28	17.57	22	17.33	17.35	6	5,814	0.10%
2020/12/09	332	18.55	309	18.57	18.60	23	5,442	0.42%	大買/大賣/
2020/12/08	64	17.29	46	17.16	17.85	18	4,384	0.41%
2020/12/07	56	16.07	10	16.15	16.25	46	4,114	1.12%
2020/12/04	5	15.70	0	0.00	15.70	5	3,990	0.13%
2020/12/03	0	0.00	2	15.85	15.70	-2	4,051	-0.05%
2020/12/02	0	0.00	5	15.65	15.70	-5	4,129	-0.12%
2020/12/01	0	0.00	2.6	15.68	15.75	-2.6	4,134	-0.06%
2020/11/30	6	15.71	0	0.00	15.85	6	4,126	0.15%
2020/11/27	6	15.86	3	15.90	15.75	3	4,077	0.07%
2020/11/26	2	15.95	44	15.66	16.00	-42	4,002	-1.05%
2020/11/25	40	15.55	50	15.43	15.25	-10	3,984	-0.25%
2020/11/24	0	0.00	0	15.15	15.20	0	3,900	0.00%
2020/11/23	12	15.20	0	0.00	15.15	12	3,966	0.30%
2020/11/20	5	15.00	10	15.04	15.10	-5	4,084	-0.12%
2020/11/18	3	15.10	5	15.10	15.10	-2	4,045	-0.05%
2020/11/17	12	14.90	0	0.00	14.90	12	3,994	0.30%
2020/11/13	1	14.85	3	15.10	14.85	-2	4,027	-0.05%
2020/11/12	0	0.00	1	14.95	15.25	-1	3,957	-0.03%
2020/11/11	1	14.75	21	14.82	14.80	-20	3,838	-0.52%
2020/11/10	2	14.55	0	0.00	14.65	2	3,869	0.05%
2020/11/03	0	0.00	2	14.20	14.20	-2	3,909	-0.05%
2020/10/30	2	14.25	0	0.00	14.25	2	3,916	0.05%
2020/10/29	2	14.40	0	0.00	14.40	2	3,889	0.05%
2020/10/28	2	14.50	1	14.70	14.50	1	3,892	0.03%
2020/10/26	18	14.93	0	0.00	14.90	18	3,868	0.47%
2020/10/22	2	14.30	0	0.00	14.70	2	3,813	0.05%
2020/10/20	3	14.33	0	0.00	14.35	3	3,769	0.08%
2020/10/15	1	14.50	0	0.00	14.50	1	3,723	0.03%
2020/10/14	3	14.63	0	0.00	14.60	3	3,707	0.08%
2020/10/13	1	14.60	0	0.00	14.85	1	3,684	0.03%
2020/10/12	6	14.62	6	14.73	14.60	0	3,660	0.00%
2020/10/08	12	15.20	21	15.31	15.15	-9	3,595	-0.25%
2020/10/07	2	15.45	0	0.00	15.40	2	3,535	0.06%
2020/10/06	23	15.57	2	16.00	15.65	21	3,463	0.61%
2020/10/05	11	15.80	9	15.63	15.95	2	3,387	0.06%
2020/09/30	1	15.25	80	15.10	15.20	-79	3,244	-2.44%
2020/09/29	11	15.65	0	0.00	15.25	11	3,255	0.34%
2020/09/28	80	15.20	0	0.00	15.15	80	3,157	2.53%
2020/09/25	0	0.00	1	14.45	14.15	-1	3,044	-0.03%
2020/09/24	0	0.00	0	14.20	14.00	0	3,030	0.00%
2020/09/23	1	14.40	0	0.00	14.40	1	3,009	0.03%
2020/09/22	1	14.60	0	0.00	14.60	1	2,976	0.03%
2020/09/17	1	14.85	0	0.00	14.80	1	2,945	0.03%
2020/09/14	0	0.00	5	14.80	14.95	-5	3,089	-0.16%
2020/09/11	22	14.67	7	14.60	14.55	15	3,156	0.48%
2020/09/10	0	0.00	7.1	15.26	14.95	-7.1	3,094	-0.23%
2020/09/09	11	15.15	15	15.37	15.40	-4	3,004	-0.13%
2020/09/08	8	15.49	1	15.30	15.30	7	2,964	0.24%
2020/09/07	11	15.41	41	15.66	15.60	-30	2,894	-1.04%
2020/09/04	10	15.25	19	15.13	15.25	-9	2,783	-0.32%
2020/09/03	21	15.29	11	15.26	15.30	10	2,786	0.36%
2020/09/02	5	15.36	4.6	15.46	15.30	0.4	2,782	0.01%
2020/09/01	5	15.50	40	15.50	15.55	-35	2,750	-1.27%
2020/08/31	1	15.90	1	15.85	15.95	0	2,710	0.00%
2020/08/28	4	15.43	1	15.35	15.45	3	2,505	0.12%
2020/08/27	21	15.55	24	15.59	15.55	-3	2,475	-0.12%
2020/08/26	1	15.90	0	0.00	16.25	1	2,362	0.04%
2020/08/25	0	0.00	2.1	15.20	15.40	-2.1	2,189	-0.09%
2020/08/20	5	14.65	0	0.00	14.60	5	2,134	0.23%
2020/08/19	5	15.30	0	0.00	15.25	5	2,088	0.24%
2020/08/14	3	15.17	4	15.20	15.35	-1	1,982	-0.05%
2020/08/13	1	14.80	0	0.00	14.75	1	1,899	0.05%
2020/08/11	2	14.80	2	15.00	14.60	0	1,880	0.00%
2020/08/10	0.1	14.80	0	0.00	14.70	0.1	1,828	0.01%
2020/08/03	0	0.00	2	13.95	14.00	-2	1,842	-0.11%
2020/07/29	2	13.40	0	0.00	13.30	2	1,885	0.11%
2020/07/22	0	0.00	16	14.55	14.30	-16	1,988	-0.80%
2020/07/21	1	14.50	58	14.37	14.45	-57	1,990	-2.86%
2020/07/20	40.1	14.26	0	0.00	14.35	40.1	2,033	1.97%
2020/07/14	0	0.00	1	14.50	14.50	-1	2,312	-0.04%
2020/07/09	32	15.08	1	15.00	14.95	31	2,360	1.31%
2020/07/06	0	0.00	2	15.65	15.70	-2	2,280	-0.09%
2020/07/03	7	15.60	1	15.70	15.60	6	2,283	0.26%
2020/06/19	0	0.00	1	16.00	15.50	-1	2,397	-0.04%
2020/06/18	1	15.40	1	15.25	15.55	0	2,268	0.00%
2020/06/17	0	0.00	1	15.00	14.95	-1	2,169	-0.05%
2020/06/12	1	14.25	0	0.00	14.35	1	2,217	0.05%
2020/06/09	1	14.75	0	0.00	14.80	1	2,317	0.04%
2020/05/19	0	0.00	0.2	14.00	14.00	-0.2	2,302	-0.01%
2020/05/15	1	13.75	0	0.00	13.60	1	2,310	0.04%
2020/05/13	0	0.00	20	14.30	14.50	-20	2,274	-0.88%
2020/05/08	0	0.00	5	14.70	14.40	-5	2,275	-0.22%
2020/05/07	0	0.00	10	14.50	14.60	-10	2,260	-0.44%
2020/04/30	0	0.00	5	14.90	14.80	-5	2,271	-0.22%
2020/04/27	7	14.76	0.1	14.75	14.70	6.9	2,335	0.30%
2020/04/22	5	14.00	0	0.00	14.20	5	2,242	0.22%
2020/04/21	2	14.95	1	14.80	14.50	1	2,227	0.04%
2020/04/16	1	13.45	0	0.00	13.50	1	1,988	0.05%
2020/04/15	0	0.00	1	13.55	13.50	-1	1,969	-0.05%
2020/04/14	0	0.00	1	13.00	13.00	-1	1,937	-0.05%
2020/04/13	0	12.50	0	0.00	12.50	0	1,923	0.00%
2020/04/10	0	0.00	1	12.50	12.70	-1	1,924	-0.05%
2020/04/09	10	12.40	0	0.00	12.25	10	1,912	0.52%
2020/04/01	0	0.00	1	11.75	12.00	-1	1,811	-0.06%
2020/03/30	0	0.00	11	10.53	11.00	-11	1,745	-0.63%
2020/03/27	5	10.55	5	10.85	10.55	0	1,698	0.00%
2020/03/25	0	0.00	0.1	10.65	10.60	-0.1	1,722	0.00%
2020/03/24	10	10.20	2.2	10.29	10.25	7.8	1,738	0.45%
2020/03/23	0	0.00	4	9.93	9.81	-4	1,737	-0.23%
2020/03/20	0	0.00	8	10.01	10.05	-8	1,743	-0.46%
2020/03/18	1	10.40	1	10.65	10.50	0	1,676	0.00%
2020/03/17	12	10.36	0	0.00	10.45	12	1,663	0.72%
2020/03/16	11	11.45	0	0.00	11.35	11	1,555	0.71%
2020/03/13	1	11.40	0	0.00	11.85	1	1,578	0.06%
2020/03/02	1.2	13.28	0	0.00	13.35	1.2	1,400	0.09%
2020/02/27	0	0.00	9	13.55	13.40	-9	1,397	-0.64%
2020/02/19	1	14.00	1	14.00	14.15	0	1,406	0.00%
2020/02/17	10	13.77	0	0.00	13.75	10	1,394	0.72%
2020/02/14	1	13.80	2	13.70	13.80	-1	1,407	-0.07%
2020/02/13	3	14.15	0	0.00	13.70	3	1,410	0.21%
2020/02/12	5	13.65	0	0.00	13.75	5	1,385	0.36%
2020/02/07	3	13.50	0	0.00	13.50	3	1,374	0.22%
2020/02/05	1	13.30	0	0.00	13.30	1	1,375	0.07%
2020/01/16	2	15.80	0	0.00	15.90	2	1,181	0.17%
2020/01/15	1	15.85	2	15.70	15.85	-1	1,171	-0.09%
2020/01/09	1	16.25	5	16.25	16.30	-4	1,184	-0.34%
2020/01/08	0	0.00	1	16.35	16.35	-1	1,219	-0.08%
2020/01/07	0	0.00	2	16.50	16.60	-2	1,258	-0.16%
2020/01/03	0	0.00	66	16.72	16.85	-66	1,394	-4.73%
2019/12/20	1	16.95	0	0.00	16.95	1	1,485	0.07%
2019/12/19	0	0.00	5	16.70	16.95	-5	1,452	-0.34%
2019/12/18	0	0.00	2.1	16.72	16.70	-2.1	1,443	-0.14%
2019/12/11	10	16.60	0	0.00	16.40	10	1,473	0.68%
2019/12/09	2	15.70	0	0.00	15.70	2	1,486	0.13%
2019/11/25	0	0.00	0.1	15.85	15.85	-0.1	1,888	-0.01%
2019/11/22	3	15.65	0	0.00	15.65	3	1,898	0.16%
2019/11/21	2	15.65	0	0.00	15.60	2	1,906	0.10%
2019/11/19	7	15.64	0	0.00	15.60	7	1,912	0.37%
2019/11/15	6	15.60	3	15.85	15.70	3	1,900	0.16%
2019/11/11	7	15.91	0	0.00	15.90	7	1,962	0.36%
2019/11/04	3	16.10	0	0.00	16.20	3	1,991	0.15%
2019/11/01	6	16.25	0	0.00	16.35	6	1,986	0.30%
2019/10/30	13	16.72	0	0.00	16.90	13	1,995	0.65%
2019/10/28	2	16.40	0	0.00	16.50	2	2,022	0.10%
2019/10/17	0	0.00	1	17.15	17.10	-1	2,296	-0.04%
2019/10/16	0	0.00	8	17.39	17.40	-8	2,331	-0.34%
2019/10/14	0	0.00	8	17.80	17.75	-8	2,267	-0.35%
2019/10/09	4	17.05	2	17.00	16.85	2	2,160	0.09%
2019/09/05	0	0.00	1	17.55	17.30	-1	1,690	-0.06%
2019/09/04	0	0.00	6	17.25	17.30	-6	1,639	-0.37%
2019/09/03	0	0.00	57	17.40	17.25	-57	1,598	-3.57%
2019/09/02	0	0.00	66.6	17.15	17.10	-66.6	1,540	-4.32%
2019/08/29	50	16.50	0	0.00	16.50	50	1,452	3.44%
2019/08/26	50	15.90	2	15.80	15.80	48	1,361	3.52%
2019/08/23	2	16.15	0	0.00	16.05	2	1,347	0.15%
2019/08/16	5	16.05	0	0.00	16.00	5	1,282	0.39%
2019/08/14	23	15.40	0	0.00	15.40	23	1,197	1.92%
2019/07/26	0	0.00	0.1	17.10	17.10	-0.1	1,265	-0.01%
2019/07/24	0	0.00	11	18.10	17.75	-11	1,210	-0.91%
2019/07/05	3	16.93	3	16.85	16.80	0	1,158	0.00%
2019/07/01	0	0.00	1	16.10	16.15	-1	1,125	-0.09%
2019/06/17	0	0.00	0.1	15.55	15.45	-0.1	1,117	0.00%
2019/06/05	0	0.00	1	15.45	15.45	-1	1,146	-0.09%
2019/05/28	5	15.65	0	0.00	15.50	5	1,163	0.43%
2019/05/20	1	15.10	0	0.00	15.20	1	1,221	0.08%
2019/05/15	2	15.80	0	0.00	15.70	2	1,103	0.18%
2019/05/09	4	16.75	4	16.84	16.85	0	1,036	0.00%
2019/05/08	0	0.00	2	17.05	17.05	-2	1,034	-0.19%
2019/05/06	4	17.13	6	17.05	16.95	-2	1,043	-0.19%
2019/05/03	5	17.55	5	17.30	17.35	0	1,025	0.00%
2019/04/29	2	16.90	2	16.85	16.85	0	978	0.00%
2019/04/25	2	17.55	0	0.00	17.45	2	981	0.20%
2019/04/23	0	0.00	5	17.10	17.05	-5	916	-0.55%
2019/04/22	0	17.05	0	0.00	17.10	0	913	0.00%
2019/04/19	5	17.25	0	0.00	17.05	5	896	0.56%
2019/04/18	0	0.00	40	16.71	17.10	-40	835	-4.79%
2019/04/16	0	0.00	5	16.10	16.05	-5	748	-0.67%
2019/04/15	0	0.00	5	16.05	16.05	-5	753	-0.66%
2019/04/12	2	16.30	2	16.10	16.05	0	754	0.00%
2019/04/11	0	0.00	28	16.18	16.20	-28	747	-3.75%
2019/04/10	0	0.00	10	16.00	16.00	-10	735	-1.36%
2019/04/08	1	15.90	0	0.00	16.00	1	744	0.13%
2019/03/21	0	0.00	10	16.03	15.95	-10	897	-1.11%
2019/03/20	0	0.00	5	16.05	15.95	-5	899	-0.56%
2019/03/19	0	0.00	15	16.05	16.00	-15	910	-1.65%
2019/03/18	0	0.00	10	15.93	15.95	-10	913	-1.10%
2019/03/14	0	0.00	5	16.00	15.90	-5	941	-0.53%
2019/03/12	0	0.00	12	15.89	15.90	-12	956	-1.25%
2019/03/11	0	0.00	11.2	15.80	15.85	-11.2	973	-1.15%
2019/03/04	1	15.90	0	0.00	15.85	1	1,117	0.09%
2019/02/27	0	0.00	1	15.80	15.90	-1	1,120	-0.09%
2019/02/26	2	15.90	0	0.00	15.85	2	1,119	0.18%
2019/02/25	2	15.80	0	0.00	15.80	2	1,110	0.18%
2019/02/20	1	15.55	0	0.00	15.60	1	1,107	0.09%
2019/02/14	1	15.40	10	15.30	15.40	-9	1,121	-0.80%
2019/02/12	2	15.10	0	0.00	15.25	2	1,133	0.18%
2019/01/28	1	15.30	0	0.00	15.35	1	1,101	0.09%
2019/01/17	2	15.65	0	0.00	15.60	2	1,372	0.15%
2019/01/09	0	0.00	1	15.95	16.05	-1	1,650	-0.06%
2019/01/07	1	15.90	0	0.00	16.10	1	1,993	0.05%
2018/12/27	0	0.00	2	15.90	15.70	-2	2,717	-0.07%
2018/12/22	0	0.00	1	16.05	16.10	-1	2,705	-0.04%
2018/12/21	3	15.90	2	16.00	15.90	1	2,710	0.04%
2018/12/19	2	16.33	1	16.35	16.35	1	2,724	0.04%
2018/12/18	0	0.00	1	16.30	16.35	-1	2,742	-0.04%
2018/12/17	5	16.54	2	16.53	16.70	3	2,725	0.11%
2018/12/13	0	0.00	32	16.50	16.50	-32	2,683	-1.19%
2018/12/12	32	16.45	0	0.00	16.45	32	2,693	1.19%
2018/12/05	2	16.10	9	16.00	16.20	-7	2,718	-0.26%
2018/12/03	9	16.30	2	16.30	16.30	7	2,749	0.25%
2018/11/30	0	0.00	2	16.30	16.00	-2	2,737	-0.07%
2018/11/20	0	0.00	2	15.53	15.60	-2	2,707	-0.07%
2018/11/19	0	0.00	1	15.40	15.55	-1	2,713	-0.04%
2018/11/16	0	0.00	1	15.25	15.30	-1	2,727	-0.04%
2018/11/15	1	15.10	0	0.00	15.15	1	2,733	0.04%
2018/11/13	1	14.90	0	0.00	15.00	1	2,743	0.04%
2018/11/09	7	15.14	0	0.00	15.10	7	2,785	0.25%
2018/11/07	1	15.35	0	0.00	15.40	1	2,888	0.03%
2018/11/06	2	15.40	0	0.00	15.40	2	2,973	0.07%
2018/10/29	0	0.00	1	14.90	14.95	-1	3,252	-0.03%
2018/10/24	3	16.32	1	16.30	16.35	2	3,249	0.06%
2018/10/23	5	17.70	1	17.70	17.05	4	3,223	0.12%
2018/10/22	0	0.00	6	17.66	17.55	-6	3,218	-0.19%
2018/10/19	1	17.50	0	0.00	17.45	1	3,235	0.03%
2018/10/18	0	0.00	6	17.69	17.70	-6	3,255	-0.18%
2018/10/17	1	16.95	4	17.28	17.30	-3	3,233	-0.09%
2018/10/16	11	17.67	4	17.71	17.15	7	3,159	0.22%
2018/10/15	10	18.24	15	18.24	18.05	-5	3,026	-0.17%
2018/10/12	14	17.90	14	17.76	17.65	0	2,807	0.00%
2018/10/11	1	17.65	12	17.66	18.00	-11	2,612	-0.42%
2018/10/09	3	17.18	12	17.41	17.60	-9	2,327	-0.39%
2018/09/25	1	15.45	0	0.00	15.75	1	2,004	0.05%
2018/09/19	10	15.30	0	0.00	15.30	10	2,032	0.49%
2018/09/14	1	15.20	0	0.00	15.15	1	2,034	0.05%
2018/09/12	1	15.35	1	15.10	15.10	0	2,020	0.00%
2018/09/04	11	16.01	0	0.00	16.00	11	1,898	0.58%
2018/08/15	2	16.20	10	16.30	16.35	-8	1,733	-0.46%
2018/08/13	7	16.66	0	0.00	16.55	7	1,609	0.43%
2018/08/10	1	17.40	3	17.55	17.50	-2	1,526	-0.13%
2018/08/09	0	0.00	1	18.10	18.05	-1	1,473	-0.07%
2018/08/07	10	18.45	0.9	18.00	18.00	9.1	1,414	0.65%
2018/08/06	17	18.01	18	18.01	17.90	-1	1,255	-0.08%
2018/08/03	6	17.17	7	17.10	17.30	-1	1,134	-0.09%
2018/08/02	5	16.90	1	17.05	17.00	4	1,092	0.37%
2018/07/25	0	0.00	3	16.55	16.20	-3	879	-0.34%
2018/07/24	0	0.00	1	16.25	16.40	-1	835	-0.12%
2018/07/18	0	0.00	1	15.40	15.50	-1	810	-0.12%
2018/07/02	0	0.00	1	15.45	15.45	-1	920	-0.11%
2018/06/29	2	15.35	0	0.00	15.30	2	925	0.22%
2018/06/28	4	15.23	0	0.00	15.20	4	928	0.43%
2018/06/26	1	15.85	0	0.00	16.00	1	842	0.12%
2018/06/21	1	16.55	0	0.00	16.45	1	835	0.12%
2018/06/12	0	0.00	1	17.00	16.95	-1	866	-0.12%
2018/06/11	1	16.95	0	0.00	16.95	1	866	0.12%
2018/06/05	5	17.00	0	0.00	16.95	5	883	0.57%
2018/06/04	5	17.00	0	0.00	17.05	5	886	0.56%
2018/05/30	0	0.00	2	16.75	16.85	-2	901	-0.22%
2018/05/24	0	0.00	10	17.05	17.10	-10	931	-1.07%
2018/05/17	0	0.00	1.3	17.05	17.05	-1.3	968	-0.14%
2018/05/08	0	0.00	1	17.85	17.85	-1	1,026	-0.10%
2018/04/25	0	0.00	14	17.30	17.40	-14	1,042	-1.34%
2018/04/23	0	0.00	5	17.65	17.45	-5	1,087	-0.46%
2018/04/16	2	17.75	0	0.00	17.80	2	1,125	0.18%
2018/04/10	0	0.00	8	17.75	17.70	-8	1,153	-0.69%
2018/04/09	1	17.65	0	0.00	17.75	1	1,162	0.09%
2018/03/31	8	17.90	0	0.00	17.80	8	1,162	0.69%
2018/03/23	21	17.79	0	0.00	17.75	21	1,155	1.82%
2018/03/22	8	18.13	0	0.00	18.05	8	1,140	0.70%
2018/03/21	1	18.25	0	0.00	18.30	1	1,130	0.09%
2018/03/14	10	18.30	0	0.00	18.30	10	1,102	0.91%
2018/03/13	1	18.35	0	0.00	18.30	1	1,099	0.09%
2018/03/07	1	18.50	0	0.00	18.35	1	1,194	0.08%
2018/03/05	2	18.65	0	0.00	18.65	2	1,198	0.17%
2018/03/02	2	18.90	0	0.00	18.95	2	1,195	0.17%
2018/03/01	2	19.25	0	0.00	19.25	2	1,188	0.17%
2018/02/27	1	19.35	0	0.00	19.45	1	1,165	0.09%
2018/02/21	1	19.00	1	18.95	19.00	0	1,157	0.00%
2018/02/07	1	19.10	0	0.00	18.90	1	1,169	0.09%
2018/02/06	8	19.29	5	19.75	18.55	3	1,168	0.26%
2018/02/01	0	0.00	4	20.51	20.40	-4	1,164	-0.34%
2018/01/31	0	0.00	5	20.00	20.15	-5	1,172	-0.43%
2018/01/30	1	20.05	0	0.00	20.10	1	1,177	0.08%
2018/01/23	0	0.00	0.3	20.10	20.10	-0.3	1,157	-0.03%
2018/01/22	6	20.20	2	20.35	20.20	4	1,136	0.35%
2018/01/18	7	20.45	0	0.00	20.50	7	1,103	0.63%
2018/01/15	8.7	20.60	0	0.00	20.55	8.7	1,071	0.81%
2018/01/12	1	20.80	0	0.00	20.85	1	1,069	0.09%
2018/01/04	1	21.10	0	0.00	21.10	1	981	0.10%