新興 (2605)-富邦-嘉義券商分點個股進出

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
25.70
漲跌
▼0.30
漲幅
-1.15%
成交量
4,178張
產業
上市航運類股
756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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/05/02	2.1	25.90	1	25.75	25.70	1.1	9,303	0.01%
2024/04/30	6	25.96	9	25.88	26.00	-3	9,313	-0.03%
2024/04/29	19.4	26.75	11	26.45	26.55	8.4	9,260	0.09%
2024/04/26	155.1	26.31	179	26.33	26.60	-23.9	9,017	-0.27%	大買/大賣/
2024/04/25	13.1	25.72	26	26.16	25.70	-12.9	8,833	-0.15%
2024/04/24	6	25.56	77	26.03	26.15	-71	8,851	-0.80%
2024/04/23	4	25.86	6	25.98	25.90	-2	8,843	-0.02%
2024/04/22	99	26.67	103.2	26.39	26.00	-4.2	8,812	-0.05%	大賣/
2024/04/19	1,534	26.89	1,489	26.87	26.60	45	8,358	0.54%	大買/大賣/
2024/04/18	8	25.19	3	25.27	25.15	5	7,740	0.06%
2024/04/17	5	25.32	0	0.00	25.30	5	7,806	0.06%
2024/04/16	5	25.22	12.4	25.35	25.25	-7.4	7,912	-0.09%
2024/04/15	74	26.50	14	26.36	26.40	60	8,024	0.75%
2024/04/12	135	26.11	156	26.14	26.35	-21	8,064	-0.26%	大買/大賣/
2024/04/11	13	26.13	28.1	25.94	26.10	-15.1	8,264	-0.18%
2024/04/09	22	24.97	18.2	25.05	24.95	3.8	8,859	0.04%
2024/04/08	1	23.70	0	24.20	24.10	1	8,969	0.01%
2024/04/03	1	23.90	21	23.95	23.90	-20	9,007	-0.22%
2024/04/02	16	24.17	1	24.15	24.10	15	9,065	0.17%
2024/04/01	2	24.20	1	24.40	24.30	1	9,175	0.01%
2024/03/29	10.1	24.15	1	24.10	24.05	9.1	9,291	0.10%
2024/03/27	1	24.10	0	0.00	24.35	1	9,689	0.01%
2024/03/26	7.2	24.71	0	0.00	24.40	7.2	9,921	0.07%
2024/03/25	2	25.05	2	24.90	25.15	0	10,016	0.00%
2024/03/22	4	24.76	2	24.75	25.10	2	10,281	0.02%
2024/03/21	3	24.95	2	24.95	24.95	1	10,763	0.01%
2024/03/20	5.1	25.44	0	0.00	25.10	5.1	10,917	0.05%
2024/03/19	0	0.00	2.2	25.58	25.70	-2.2	11,173	-0.02%
2024/03/18	2	24.68	8	24.53	24.70	-6	11,585	-0.05%
2024/03/15	9.1	24.35	11	24.74	24.55	-1.9	12,038	-0.02%
2024/03/14	26.3	25.20	1	25.35	25.15	25.3	12,882	0.20%
2024/03/13	8.2	25.45	8	25.43	25.35	0.2	14,522	0.00%
2024/03/12	10.2	25.98	5.2	25.96	25.95	5	15,324	0.03%
2024/03/11	2.2	26.40	13.4	26.45	26.35	-11.2	17,041	-0.07%
2024/03/08	9.4	25.56	54	25.41	25.35	-44.7	19,216	-0.23%
2024/03/07	15.3	25.76	2.2	26.02	25.50	13.1	19,921	0.07%
2024/03/06	27.5	26.45	0	0.00	26.35	27.5	20,398	0.13%
2024/03/05	20.3	27.23	13	27.47	27.15	7.3	20,507	0.04%
2024/03/04	25	26.94	0	0.00	27.00	25	20,436	0.12%
2024/03/01	15.1	27.23	9	27.27	27.20	6.1	20,874	0.03%
2024/02/29	137.3	27.73	104	27.82	27.65	33.3	21,012	0.16%	大買/大賣/
2024/02/27	5.2	26.94	5	27.01	27.05	0.2	20,683	0.00%
2024/02/26	73.2	27.51	49	27.78	27.40	24.2	20,529	0.12%
2024/02/23	11.3	26.91	18	27.25	27.25	-6.7	20,350	-0.03%
2024/02/22	19	27.28	45.1	27.29	27.10	-26.1	20,186	-0.13%
2024/02/21	127	28.12	170.1	27.98	27.50	-43.1	19,912	-0.22%	大買/大賣/
2024/02/20	40	26.71	37.1	26.69	26.60	2.9	19,353	0.01%
2024/02/19	10.2	25.42	24	25.75	25.80	-13.8	19,125	-0.07%
2024/02/16	0	0.00	25	24.52	24.65	-25	18,996	-0.13%
2024/02/15	1	23.75	16	23.34	24.05	-15	18,938	-0.08%
2024/02/05	1	22.60	0.6	22.50	22.65	0.4	18,889	0.00%
2024/02/02	2	22.90	0	0.00	22.85	2	18,942	0.01%
2024/02/01	0	0.00	2	23.25	23.45	-2	18,981	-0.01%
2024/01/31	3	22.95	2	22.98	22.90	1	18,979	0.01%
2024/01/30	0	0.00	49	23.35	23.35	-49	18,961	-0.26%
2024/01/29	5	23.70	5	23.45	23.70	0	18,970	0.00%
2024/01/26	1	23.25	6	23.15	23.15	-5	18,972	-0.03%
2024/01/25	18	23.65	0	0.00	23.40	18	18,982	0.09%
2024/01/24	2	23.97	3	24.05	23.85	-1	19,030	-0.01%
2024/01/23	6	23.69	2	23.80	23.50	4	19,036	0.02%
2024/01/22	2	23.60	3	23.88	23.80	-1	19,033	-0.01%
2024/01/19	1	23.50	10	23.65	23.55	-9	19,075	-0.05%
2024/01/18	23	23.58	10	23.53	23.60	13	19,136	0.07%
2024/01/17	13	23.50	23	23.87	23.40	-10	19,114	-0.05%
2024/01/16	23	24.19	22	23.85	23.80	1	19,150	0.01%
2024/01/15	0.2	24.65	23	24.63	24.50	-22.8	19,233	-0.12%
2024/01/12	20	24.53	21	24.92	24.45	-1	19,412	-0.01%
2024/01/11	20	24.60	5	24.54	24.55	15	19,744	0.08%
2024/01/10	19	24.98	46	25.00	24.70	-27	19,772	-0.14%
2024/01/09	31	25.89	28	25.75	25.80	3	19,675	0.02%
2024/01/08	42	26.96	22.1	26.93	26.95	19.9	19,526	0.10%
2024/01/05	68.6	27.26	74	27.29	27.60	-5.4	19,410	-0.03%
2024/01/04	113.3	27.18	70	27.07	27.30	43.3	19,050	0.23%	大買/
2024/01/03	79	25.85	36	26.02	26.20	43	18,525	0.23%
2024/01/02	35	25.83	29	25.87	25.60	6	18,647	0.03%
2023/12/29	1	25.45	17	25.49	25.35	-16	18,537	-0.09%
2023/12/28	20	25.42	23	25.26	25.20	-3	18,565	-0.02%
2023/12/27	75	26.02	62	26.07	25.60	13	18,584	0.07%
2023/12/26	20	25.80	13	26.04	25.80	7	18,640	0.04%
2023/12/25	36	25.94	47.5	25.47	25.55	-11.5	18,655	-0.06%
2023/12/22	28	26.77	27	26.76	26.70	1	18,759	0.01%
2023/12/21	85.5	26.90	85	27.12	27.05	0.5	18,665	0.00%
2023/12/20	22.1	26.61	73	26.78	26.80	-50.9	18,503	-0.28%
2023/12/19	50	26.93	8	26.73	26.85	42	18,498	0.23%
2023/12/18	57	27.53	35	27.68	27.55	22	18,534	0.12%
2023/12/15	23	27.44	17	27.38	27.20	6	18,789	0.03%
2023/12/14	27	27.53	11.2	27.36	27.30	15.8	18,972	0.08%
2023/12/13	69	28.01	18	28.05	27.75	51	19,259	0.26%
2023/12/12	39	27.94	75.1	27.93	27.90	-36.1	19,542	-0.18%
2023/12/11	122.5	28.44	63.2	28.61	27.90	59.3	19,459	0.30%	大買/
2023/12/08	277	28.73	236	28.84	29.30	41	18,535	0.22%	大買/大賣/
2023/12/07	150	27.84	111.2	28.12	28.10	38.9	16,888	0.23%	大買/大賣/
2023/12/06	169	28.61	543.1	27.93	28.50	-374.1	16,039	-2.33%	大買/大賣/鉅額交易
2023/12/05	2,369.7	28.70	2,224.3	28.59	28.80	145.5	14,345	1.01%	大買/大賣/鉅額交易
2023/12/04	1,230	25.77	1,153.2	25.70	26.20	76.8	12,101	0.63%	大買/大賣/
2023/12/01	95	24.11	93	23.88	23.85	2	11,401	0.02%
2023/11/30	17	23.04	16	22.75	22.60	1	10,862	0.01%
2023/11/29	8	21.89	7	21.92	22.30	1	10,612	0.01%
2023/11/28	196	22.76	202.1	22.81	22.30	-6.1	10,412	-0.06%	大買/大賣/
2023/11/27	220.1	22.09	195.3	22.05	21.30	24.8	9,810	0.25%	大買/大賣/
2023/11/24	2	20.70	1	20.50	20.65	1	9,572	0.01%
2023/11/21	2	20.55	0	0.00	20.40	2	9,592	0.02%
2023/11/20	1	20.60	4	20.53	20.45	-3	9,698	-0.03%
2023/11/17	1.2	20.66	5	20.80	20.70	-3.8	9,992	-0.04%
2023/11/15	1.1	20.22	4	20.25	20.15	-2.9	10,589	-0.03%
2023/11/14	0.1	20.55	0	0.00	20.15	0.1	10,833	0.00%
2023/11/13	1	20.10	0	0.00	20.15	1	10,833	0.01%
2023/11/10	5.1	20.40	0	0.00	20.25	5.1	10,784	0.05%
2023/11/09	11.1	20.58	0	0.00	20.55	11.1	10,716	0.10%
2023/11/08	2.1	21.35	0	0.00	21.25	2.1	10,699	0.02%
2023/11/06	1.1	21.75	1	21.75	21.70	0.1	10,692	0.00%
2023/11/03	71	21.94	68	21.94	21.70	3	10,676	0.03%
2023/11/02	0	0.00	7	21.55	21.55	-7	10,640	-0.07%
2023/11/01	0	0.00	1	21.15	21.25	-1	10,607	-0.01%
2023/10/31	3	21.97	2	21.90	21.60	1	10,527	0.01%
2023/10/30	5	21.85	6	21.85	22.30	-1	10,489	-0.01%
2023/10/27	4	21.90	3	22.05	22.20	1	10,461	0.01%
2023/10/26	6	22.26	1	22.25	22.25	5	10,411	0.05%
2023/10/25	2	22.70	2	22.90	22.90	0	10,421	0.00%
2023/10/24	1	22.20	3	22.37	22.95	-2	10,430	-0.02%
2023/10/23	15	22.85	5.5	23.00	22.70	9.6	10,314	0.09%
2023/10/20	8	23.72	15.2	23.93	23.90	-7.2	10,141	-0.07%
2023/10/19	174	23.86	193	24.21	24.45	-19	9,938	-0.19%	大買/大賣/
2023/10/18	19.5	22.95	15	23.26	22.75	4.5	9,503	0.05%
2023/10/17	4.1	22.77	5	22.96	22.60	-1	9,367	-0.01%
2023/10/16	6	23.40	9	23.21	23.10	-3	9,312	-0.03%
2023/10/13	5	23.90	9	23.92	23.75	-4	9,248	-0.04%
2023/10/12	5.5	23.56	5.8	23.45	23.60	-0.2	9,136	0.00%
2023/10/11	105.1	24.34	127	23.88	23.85	-21.9	9,077	-0.24%	大買/大賣/
2023/10/06	16.8	24.20	18	24.21	24.30	-1.3	8,907	-0.01%
2023/10/05	1	23.50	14	23.48	23.10	-13	8,616	-0.15%
2023/10/04	3	23.07	4.1	23.05	22.90	-1.1	8,536	-0.01%
2023/10/03	72.1	22.71	72	22.90	22.90	0.1	8,479	0.00%
2023/10/02	80.1	22.96	73	22.55	22.55	7.1	8,403	0.08%
2023/09/28	1	24.20	3	23.98	23.75	-2	8,239	-0.02%
2023/09/27	180	24.49	159	24.43	23.60	21	8,122	0.26%	大買/大賣/
2023/09/26	2	23.50	103	23.31	23.30	-101	7,747	-1.30%	大賣/鉅額交易
2023/09/25	3	23.62	12	23.23	23.70	-9	7,734	-0.12%
2023/09/22	16	22.73	15	22.84	22.90	1	7,662	0.01%
2023/09/21	127	23.77	20.6	23.43	23.30	106.4	7,516	1.42%	大買/鉅額交易
2023/09/20	162.5	24.97	252.1	24.69	23.85	-89.6	7,195	-1.25%	大買/大賣/
2023/09/19	27	24.09	23	23.92	23.85	4	6,443	0.06%
2023/09/18	56.1	24.01	327.5	23.88	23.70	-271.4	6,102	-4.45%	大賣/鉅額交易
2023/09/15	1,330	23.89	961.1	23.62	24.30	368.9	5,512	6.69%	大買/大賣/鉅額交易
2023/09/14	125.6	21.66	111	21.65	22.10	14.6	4,726	0.31%	大買/大賣/
2023/09/13	1	20.60	1	20.75	20.75	0	4,352	0.00%
2023/09/12	6	20.80	0	0.00	20.80	6	4,367	0.14%
2023/09/11	0.1	20.40	5	20.60	20.40	-5	4,361	-0.11%
2023/09/08	4.1	21.05	3.1	20.96	20.85	1	4,365	0.02%
2023/09/07	24	21.12	1	20.80	20.50	23	4,285	0.54%
2023/09/06	6	21.08	7	21.14	20.95	-1	4,247	-0.02%
2023/09/05	0	0.00	7	20.31	20.60	-7	4,136	-0.17%
2023/09/04	7	20.30	3	20.38	20.30	4	4,141	0.10%
2023/09/01	1	19.70	0	0.00	19.80	1	4,114	0.02%
2023/08/31	0	0.00	1	20.15	19.95	-1	4,124	-0.02%
2023/08/30	2	19.88	0.5	20.05	20.15	1.5	4,135	0.04%
2023/08/29	54	19.95	51	20.05	20.00	3	4,128	0.07%
2023/08/28	1	19.70	0	0.00	19.50	1	4,147	0.02%
2023/08/25	1	19.80	4	20.20	19.80	-3	4,151	-0.07%
2023/08/24	4.1	20.56	12	20.61	20.10	-7.9	4,108	-0.19%
2023/08/23	38	21.28	12	21.28	21.25	26	4,004	0.65%
2023/08/22	24	21.10	33.2	20.67	21.15	-9.2	3,712	-0.25%
2023/08/21	27.1	20.22	14	19.94	19.85	13.1	3,431	0.38%
2023/08/18	4	20.40	7	20.72	20.95	-3	2,996	-0.10%
2023/08/17	80.2	18.80	96	18.87	19.05	-15.9	2,698	-0.59%
2023/08/16	3	18.20	0	0.00	18.30	3	2,673	0.11%
2023/08/15	0	0.00	4	18.33	18.30	-4	2,686	-0.15%
2023/08/14	19	18.32	7	18.22	18.15	12	2,692	0.45%
2023/08/11	2	18.98	3	19.13	19.20	-1	2,649	-0.04%
2023/08/10	20	18.84	32	18.79	18.90	-12	2,633	-0.46%
2023/08/09	8	18.80	0	0.00	18.80	8	2,630	0.30%
2023/08/08	2	19.10	0	0.00	18.95	2	2,644	0.08%
2023/08/04	3	19.13	6	19.17	19.15	-3	2,828	-0.11%
2023/08/02	2	19.25	1	19.15	19.10	1	2,817	0.04%
2023/08/01	2	19.20	2	19.03	19.20	0	2,792	0.00%
2023/07/31	3	19.17	3	18.85	18.80	0	2,774	0.00%
2023/07/28	7.1	19.44	0	0.00	19.30	7.1	2,744	0.26%
2023/07/27	9	18.88	3	18.89	18.95	6	2,658	0.22%
2023/07/26	2	18.53	2	18.40	18.40	0	2,637	0.00%
2023/07/24	3	18.45	2	18.35	18.35	1	2,678	0.04%
2023/07/20	1	18.95	1.2	19.00	19.10	-0.2	2,731	-0.01%
2023/07/19	1	18.70	2	18.70	18.75	-1	2,738	-0.04%
2023/07/18	1	18.85	0	0.00	18.80	1	2,758	0.04%
2023/07/17	0	0.00	0	19.20	19.20	0	2,754	0.00%
2023/07/13	1	18.80	1	18.80	18.70	0	2,823	0.00%
2023/07/12	1	19.10	0	0.00	19.05	1	2,822	0.04%
2023/07/11	0	0.00	1	19.55	19.40	-1	2,822	-0.04%
2023/07/10	8	19.57	0	0.00	19.55	8	2,869	0.28%
2023/07/07	11	19.81	6	19.85	19.80	5	2,903	0.17%
2023/07/06	1	20.00	0	0.00	20.10	1	2,903	0.03%
2023/07/04	1	20.95	3	20.65	20.60	-2	3,031	-0.07%
2023/07/03	0	0.00	5	20.62	20.80	-5	3,184	-0.16%
2023/06/30	7	20.39	0	0.00	20.10	7	3,158	0.22%
2023/06/29	5	20.15	5	20.10	20.05	0	3,146	0.00%
2023/06/28	1	20.55	0	0.00	20.55	1	3,170	0.03%
2023/06/27	2	20.90	0	0.00	20.75	2	3,263	0.06%
2023/06/21	2	20.88	1	20.95	20.90	1	3,397	0.03%
2023/06/19	0	0.00	5	21.34	21.20	-5	3,763	-0.13%
2023/06/16	0.5	21.80	0	0.00	21.60	0.5	3,810	0.01%
2023/06/15	3.3	21.58	0	0.00	21.50	3.3	3,854	0.09%
2023/06/14	0	0.00	1	21.60	21.60	-1	3,950	-0.03%
2023/06/13	0	0.00	1	21.20	21.20	-1	4,126	-0.02%
2023/06/12	0	0.00	2	21.25	21.25	-2	4,440	-0.05%
2023/06/09	2.1	21.68	4	21.60	21.60	-1.9	4,557	-0.04%
2023/06/08	0.2	21.80	0	0.00	21.75	0.2	4,624	0.00%
2023/06/06	0.1	21.20	2	21.20	21.20	-1.9	4,833	-0.04%
2023/06/05	1	20.75	0	0.00	20.85	1	5,025	0.02%
2023/06/02	3	20.50	0	0.00	20.40	3	5,132	0.06%
2023/06/01	0	0.00	7	20.39	20.45	-7	5,466	-0.13%
2023/05/31	6.2	21.05	1	20.90	20.80	5.2	5,852	0.09%
2023/05/30	6	21.35	0	0.00	21.05	6	6,669	0.09%
2023/05/29	1	21.35	1	21.70	21.45	0	7,857	0.00%
2023/05/23	1.2	22.43	0	0.00	22.30	1.2	8,896	0.01%
2023/05/22	0.1	22.35	1	22.60	22.50	-0.9	8,899	-0.01%
2023/05/19	1	22.15	0	0.00	22.10	1	8,903	0.01%
2023/05/17	0	0.00	6	22.37	22.40	-6	8,929	-0.07%
2023/05/12	0	0.00	3	21.92	21.95	-3	8,908	-0.03%
2023/05/10	2	22.35	17	22.41	22.45	-15	8,826	-0.17%
2023/05/04	5	21.50	1	21.65	21.65	4	8,728	0.05%
2023/05/03	3	21.65	0	0.00	21.65	3	8,753	0.03%
2023/05/02	7	22.09	3.2	22.21	22.20	3.8	8,780	0.04%
2023/04/28	0	0.00	1	22.70	22.50	-1	8,760	-0.01%
2023/04/27	2	22.30	0	0.00	22.15	2	8,731	0.02%
2023/04/25	1	22.70	0.4	22.60	22.40	0.6	8,694	0.01%
2023/04/21	2	23.78	8	23.43	23.25	-6	8,662	-0.07%
2023/04/20	4	23.95	2.3	24.18	23.80	1.7	8,623	0.02%
2023/04/19	1	24.25	1.1	24.42	24.15	-0.1	8,602	0.00%
2023/04/18	2	24.90	0	0.00	24.50	2	8,575	0.02%
2023/04/17	7.1	25.19	1	25.40	25.25	6.1	8,545	0.07%
2023/04/14	2.1	25.10	1	24.95	25.20	1.1	8,534	0.01%
2023/04/13	0	0.00	6	25.13	25.10	-6	8,531	-0.07%
2023/04/12	3	25.27	0	0.00	25.30	3	8,487	0.04%
2023/04/11	1	25.50	41	25.47	25.40	-40	8,461	-0.47%
2023/04/10	41	25.61	42	25.90	25.60	-1	8,468	-0.01%
2023/04/07	45.2	25.71	18	25.74	25.70	27.2	8,480	0.32%
2023/04/06	9	25.57	12	25.53	25.50	-3	8,432	-0.04%
2023/03/31	0.2	24.80	0	0.00	24.75	0.2	8,349	0.00%
2023/03/30	1	24.35	3	24.42	24.45	-2	8,645	-0.02%
2023/03/29	0	0.00	5	24.28	24.45	-5	8,700	-0.06%
2023/03/28	0	24.50	3	25.07	24.35	-3	8,788	-0.03%
2023/03/27	7	24.78	3	24.87	24.90	4	8,738	0.05%
2023/03/24	3	23.88	1	24.00	24.00	2	8,728	0.02%
2023/03/23	35	23.81	38	23.94	23.75	-3	8,719	-0.03%
2023/03/22	48.1	26.23	46	26.01	24.85	2.1	8,581	0.02%
2023/03/21	5.1	24.83	5	24.80	24.75	0.1	8,388	0.00%
2023/03/20	1.1	24.75	11.1	24.80	24.45	-10	8,336	-0.12%
2023/03/17	12	24.77	1	24.75	24.65	11	8,284	0.13%
2023/03/16	2	25.78	1	25.80	25.10	1	8,185	0.01%
2023/03/15	53	26.44	71.3	26.16	25.90	-18.3	7,998	-0.23%
2023/03/14	3	24.57	2	24.98	25.00	1	7,709	0.01%
2023/03/13	1	24.70	2	24.50	24.60	-1	7,587	-0.01%
2023/03/10	4	25.08	2	25.25	25.00	2	7,522	0.03%
2023/03/09	0	25.80	0	0.00	25.50	0	7,367	0.00%
2023/03/08	29	25.68	8	25.97	25.65	21	7,310	0.29%
2023/03/07	20	26.51	18	26.53	26.45	2	7,152	0.03%
2023/03/06	46	26.53	321	26.66	26.85	-275	7,073	-3.89%	大賣/鉅額交易
2023/03/03	380	26.73	138	26.06	27.00	242	6,800	3.56%	大買/大賣/鉅額交易
2023/03/02	756.5	26.79	929	26.81	26.10	-172.5	6,399	-2.70%	大買/大賣/鉅額交易
2023/03/01	449	26.08	184	26.64	25.40	265	5,622	4.71%	大買/大賣/鉅額交易
2023/02/24	46	24.92	170	25.05	25.70	-124	4,432	-2.80%	大賣/鉅額交易
2023/02/23	329	23.23	229	23.15	23.40	100	3,756	2.66%	大買/大賣/
2023/02/22	1	21.30	0	0.00	21.30	1	3,407	0.03%
2023/02/21	1	21.20	4	21.18	21.25	-3	3,384	-0.09%
2023/02/20	3	20.97	3	21.07	21.00	0	3,461	0.00%
2023/02/17	2	20.83	1	20.75	20.75	1	3,466	0.03%
2023/02/16	0	0.00	2	20.70	20.80	-2	3,472	-0.06%
2023/02/13	0	0.00	1	20.00	20.05	-1	3,539	-0.03%
2023/02/10	1	20.00	0	0.00	19.85	1	3,590	0.03%
2023/02/09	1	20.60	1	20.55	20.30	0	3,628	0.00%
2023/02/07	1	20.25	0	0.00	20.25	1	3,662	0.03%
2023/02/06	0	0.00	4	20.20	20.25	-4	3,680	-0.11%
2023/01/31	2	19.70	2	19.90	20.20	0	3,663	0.00%
2023/01/30	0	0.00	3	19.25	19.40	-3	3,625	-0.08%
2023/01/13	1	19.30	0	0.00	19.35	1	3,647	0.03%
2023/01/12	1	19.35	1	19.35	19.45	0	3,658	0.00%
2023/01/11	3	19.52	4	19.29	19.35	-1	3,659	-0.03%
2023/01/09	0	0.00	1	19.10	19.15	-1	3,677	-0.03%
2023/01/06	1	18.90	0	0.00	19.05	1	3,705	0.03%
2023/01/05	7	19.11	3	19.18	19.00	4	3,739	0.11%
2023/01/04	2	19.30	0.1	19.40	19.20	1.9	3,734	0.05%
2023/01/03	0	0.00	1	19.75	19.65	-1	3,725	-0.03%
2022/12/30	0	0.00	1	20.10	20.00	-1	3,718	-0.03%
2022/12/29	3	20.10	10	20.35	20.15	-7	3,720	-0.19%
2022/12/28	2	20.35	0.1	20.35	20.50	1.9	3,731	0.05%
2022/12/27	1	21.05	2	21.10	20.65	-1	3,757	-0.03%
2022/12/26	0	0.00	4	20.18	20.30	-4	3,714	-0.11%
2022/12/23	14	20.59	14	20.78	20.65	0	3,703	0.00%
2022/12/22	454	21.75	457	21.73	21.40	-3	3,650	-0.08%	大買/大賣/
2022/12/21	0	0.00	1	20.65	20.45	-1	3,385	-0.03%
2022/12/20	6	20.38	2.2	20.87	20.10	3.8	3,388	0.11%
2022/12/19	10	20.05	0.1	20.80	20.05	10	3,370	0.30%
2022/12/16	2.1	20.50	6	20.51	20.65	-3.9	3,428	-0.11%
2022/12/15	6	20.32	5	20.39	20.45	1	3,384	0.03%
2022/12/14	3	19.93	0	0.00	19.95	3	3,491	0.09%
2022/12/13	0	0.00	1	20.15	20.10	-1	3,492	-0.03%
2022/12/12	0	0.00	1.1	19.69	19.65	-1.1	3,499	-0.03%
2022/12/08	0	0.00	4	18.80	19.20	-4	3,712	-0.11%
2022/12/06	1	19.55	6.4	19.77	19.15	-5.4	3,731	-0.14%
2022/12/05	3	19.82	3	19.70	19.90	0	3,731	0.00%
2022/12/02	3.1	19.88	2	20.20	19.75	1.1	3,727	0.03%
2022/12/01	0.7	20.45	7	20.31	20.20	-6.4	3,716	-0.17%
2022/11/30	1.7	20.07	0	0.00	20.10	1.7	3,679	0.05%
2022/11/29	3	19.72	2	19.85	20.10	1	3,683	0.03%
2022/11/28	3	19.95	0.1	19.50	19.45	2.9	3,679	0.08%
2022/11/25	6	20.12	5	20.00	19.95	1	3,683	0.03%
2022/11/24	11	19.42	1	19.25	19.45	10	3,637	0.27%
2022/11/23	0	0.00	4	19.14	19.25	-4	3,630	-0.11%
2022/11/22	2	18.68	2	18.55	18.40	0	3,625	0.00%
2022/11/18	2	19.15	3	18.90	18.45	-1	3,683	-0.03%
2022/11/16	2	19.60	4.4	19.59	19.05	-2.4	3,815	-0.06%
2022/11/14	0.1	19.15	0	0.00	19.15	0.1	4,233	0.00%
2022/11/11	4	18.98	12	19.05	18.75	-8	4,545	-0.18%
2022/11/10	0.1	18.55	0	0.00	18.65	0.1	4,525	0.00%
2022/11/09	1.1	18.41	2	18.35	18.35	-0.9	4,511	-0.02%
2022/11/08	2.3	18.74	2	18.95	18.70	0.3	4,494	0.01%
2022/11/07	7	18.37	9	18.42	18.45	-2	4,462	-0.04%
2022/11/04	0	0.00	5	17.70	17.70	-5	4,449	-0.11%
2022/11/03	1	17.45	0	0.00	17.40	1	4,412	0.02%
2022/11/02	6	17.62	0	0.00	17.60	6	4,418	0.14%
2022/10/28	2	18.40	0	0.00	17.90	2	4,494	0.04%
2022/10/26	0	0.00	1	18.20	18.30	-1	4,565	-0.02%
2022/10/25	0.4	18.50	4	18.35	18.30	-3.6	4,579	-0.08%
2022/10/24	5	18.47	4	18.60	18.30	1	4,594	0.02%
2022/10/21	16	18.04	16	17.99	17.80	0	4,619	0.00%
2022/10/19	0	0.00	1	18.65	18.35	-1	4,747	-0.02%
2022/10/18	6	18.33	0	0.00	18.40	6	4,838	0.12%
2022/10/14	1	18.00	2	18.43	18.65	-1	5,538	-0.02%
2022/10/13	10	17.80	2	18.05	17.45	8	5,626	0.14%
2022/10/11	1	19.30	0	0.00	19.30	1	5,650	0.02%
2022/10/07	70	20.00	71	20.00	19.90	-1	5,645	-0.02%
2022/10/05	1	19.70	1	20.05	19.55	0	5,671	0.00%
2022/10/04	6	19.21	5	19.32	19.25	1	5,670	0.02%
2022/10/03	1	18.55	0	0.00	18.35	1	5,630	0.02%
2022/09/30	0	0.00	17.5	17.83	18.20	-17.5	5,638	-0.31%
2022/09/29	8	18.78	1.4	18.56	18.50	6.6	5,621	0.12%
2022/09/27	1	20.05	0	0.00	20.05	1	5,577	0.02%
2022/09/26	1	20.35	6	20.32	19.85	-5	5,552	-0.09%
2022/09/23	2	21.63	2	21.45	21.30	0	5,520	0.00%
2022/09/22	7	21.56	4	21.19	21.20	3	5,439	0.06%
2022/09/21	47	21.75	47	21.78	21.40	0	5,394	0.00%
2022/09/20	0	0.00	3	21.20	20.90	-3	5,261	-0.06%
2022/09/16	2	21.75	1	21.85	21.85	1	5,335	0.02%
2022/09/15	102	21.75	104	21.83	21.75	-2	5,368	-0.04%	大買/大賣/
2022/09/14	27	20.35	27	20.57	20.75	0	5,276	0.00%
2022/09/12	1	20.70	1	20.50	20.50	0	5,378	0.00%
2022/09/07	1	19.70	1	19.80	19.85	0	5,483	0.00%
2022/09/05	5	20.48	5	20.32	20.10	0	5,528	0.00%
2022/09/02	2	20.80	0	0.00	20.20	2	5,542	0.04%
2022/09/01	3	20.80	0	0.00	20.75	3	5,521	0.05%
2022/08/31	1	21.25	1	21.40	21.45	0	5,517	0.00%
2022/08/30	1	21.50	1	21.55	21.55	0	5,504	0.00%
2022/08/29	4	21.45	0	0.00	21.55	4	5,509	0.07%
2022/08/26	6	22.98	3	22.85	22.90	3	5,457	0.05%
2022/08/25	2	23.15	0	0.00	23.00	2	5,442	0.04%
2022/08/24	6	23.50	12	23.25	23.15	-6	5,448	-0.11%
2022/08/23	16	24.29	9	23.64	23.70	7	5,430	0.13%
2022/08/22	6	23.53	6	23.87	23.95	0	5,325	0.00%
2022/08/19	39.2	24.97	115	24.71	24.20	-75.8	5,266	-1.44%	大賣/
2022/08/18	239	24.47	171	24.45	24.75	68	4,912	1.38%	大買/大賣/
2022/08/17	4.3	22.88	1	22.75	22.50	3.3	4,621	0.07%
2022/08/15	0	0.00	20	22.45	22.45	-20	4,882	-0.41%
2022/08/12	2	22.45	0	0.00	22.50	2	4,995	0.04%
2022/08/11	3	22.73	2	22.55	22.40	1	5,046	0.02%
2022/08/08	1	22.95	0	0.00	22.95	1	5,174	0.02%
2022/08/05	1	23.05	5	23.00	23.05	-4	5,268	-0.08%
2022/08/04	0	0.00	0.3	22.15	22.60	-0.3	5,434	-0.01%
2022/08/03	1	23.55	1	23.10	22.95	0	5,635	0.00%
2022/08/01	1	23.10	1	23.15	24.00	0	5,911	0.00%
2022/07/26	7	24.06	12.3	23.91	23.60	-5.3	6,987	-0.08%
2022/07/25	0	0.00	3	24.70	24.50	-3	7,305	-0.04%
2022/07/22	36	25.51	38.5	25.71	25.50	-2.5	7,465	-0.03%
2022/07/21	79	24.84	48	24.81	24.85	31	7,566	0.41%
2022/07/20	4.2	22.63	6	22.65	22.60	-1.8	7,556	-0.02%
2022/07/19	8	21.64	18.1	21.60	21.50	-10.1	7,949	-0.13%
2022/07/18	0.5	20.94	0	0.00	20.95	0.5	9,460	0.01%
2022/07/15	0	20.45	0	0.00	20.35	0	10,526	0.00%
2022/07/13	1	20.70	11	20.40	20.55	-10	11,638	-0.09%
2022/07/12	5	19.75	0	0.00	19.75	5	11,648	0.04%
2022/07/11	1	20.85	0	0.00	21.20	1	11,721	0.01%
2022/07/08	1.2	21.09	0	0.00	21.00	1.2	11,738	0.01%
2022/07/06	25	20.39	27	20.15	20.15	-2	11,747	-0.02%
2022/07/05	0.1	20.10	0	0.00	20.45	0.1	11,756	0.00%
2022/07/04	10	19.60	0	0.00	19.75	10	11,744	0.09%
2022/07/01	0.2	19.50	0	0.00	19.20	0.2	11,731	0.00%
2022/06/30	1	20.70	5	20.55	20.40	-4	11,679	-0.03%
2022/06/29	0	0.00	1	21.20	21.20	-1	11,651	-0.01%
2022/06/28	0	0.00	0	21.95	21.85	0	11,632	0.00%
2022/06/27	4.7	21.86	1	21.90	21.90	3.6	11,618	0.03%
2022/06/24	2	21.08	1	20.90	20.80	1	11,560	0.01%
2022/06/23	1.1	20.60	2	20.18	20.25	-0.9	11,530	-0.01%
2022/06/22	0.1	21.00	8.5	20.99	20.80	-8.5	11,492	-0.07%
2022/06/21	0	0.00	5	21.35	21.55	-5	11,420	-0.04%
2022/06/20	0	0.00	6	20.85	20.85	-6	11,394	-0.05%
2022/06/17	2.1	22.73	4	22.61	22.60	-1.9	11,316	-0.02%
2022/06/16	1.2	23.35	2	23.20	22.95	-0.8	11,333	-0.01%
2022/06/15	0.1	24.32	0	0.00	24.00	0.1	11,302	0.00%
2022/06/14	4	24.34	4	24.09	24.40	0	11,358	0.00%
2022/06/13	1	24.50	21	24.65	24.50	-20	11,431	-0.17%
2022/06/10	1.1	25.71	12	25.59	25.70	-10.9	11,566	-0.09%
2022/06/09	7	25.96	2	26.05	26.00	5	11,788	0.04%
2022/06/08	9.5	26.51	0	0.00	26.55	9.5	12,167	0.08%
2022/06/07	18.1	26.76	10	26.55	26.55	8.1	12,938	0.06%
2022/06/06	1	27.20	0	0.00	26.95	1	13,067	0.01%
2022/06/02	0.2	27.15	0	0.00	27.00	0.2	13,199	0.00%
2022/06/01	2.4	27.30	12	27.21	27.25	-9.6	13,321	-0.07%
2022/05/31	0	0.00	15	26.96	26.95	-15	13,419	-0.11%
2022/05/30	0.3	26.97	7	27.11	27.10	-6.7	13,493	-0.05%
2022/05/27	102.1	27.00	100	26.94	26.85	2.1	13,520	0.02%	大買/
2022/05/26	1.3	27.11	21	27.04	27.00	-19.7	13,610	-0.15%
2022/05/25	1	26.90	5	27.02	26.95	-4	13,824	-0.03%
2022/05/24	7	26.91	4.4	26.94	27.10	2.6	13,941	0.02%
2022/05/23	56.4	27.04	27	26.97	26.85	29.4	14,091	0.21%
2022/05/20	2.2	26.08	0	0.00	26.05	2.2	13,981	0.02%
2022/05/19	23	25.77	12.3	25.99	26.15	10.7	14,115	0.08%
2022/05/18	12.1	26.51	7	26.54	26.50	5.1	14,198	0.04%
2022/05/17	4.2	26.21	1	26.20	26.10	3.2	14,197	0.02%
2022/05/16	4.1	26.60	1	26.35	26.70	3.1	14,172	0.02%
2022/05/13	83.2	27.09	90	27.07	26.65	-6.8	14,126	-0.05%
2022/05/12	26.3	27.53	22	26.85	26.50	4.3	14,044	0.03%
2022/05/11	13.2	28.38	0	0.00	27.90	13.2	13,901	0.09%
2022/05/10	64	29.95	61	29.90	29.25	3	13,714	0.02%
2022/05/09	10.5	29.54	27	29.78	29.20	-16.5	13,542	-0.12%
2022/05/06	19.5	30.02	15	30.21	30.15	4.5	13,483	0.03%
2022/05/05	42.7	30.37	8	30.16	30.40	34.7	13,386	0.26%
2022/05/04	72.1	31.27	76	31.30	30.20	-4	13,143	-0.03%
2022/05/03	27.2	29.44	28	29.70	29.50	-0.8	12,726	-0.01%
2022/04/29	249.3	30.17	264	30.11	30.05	-14.7	12,531	-0.12%	大買/大賣/
2022/04/28	6.1	28.89	4	28.16	28.25	2.1	12,190	0.02%
2022/04/27	290	29.10	309.3	29.04	28.75	-19.3	11,951	-0.16%	大買/大賣/
2022/04/26	39	30.27	17	29.62	28.40	22	11,537	0.19%
2022/04/25	145.4	31.29	265	31.48	30.50	-119.7	11,187	-1.07%	大買/大賣/鉅額交易
2022/04/22	527.3	32.66	722.2	32.63	33.00	-194.9	10,690	-1.82%	大買/大賣/鉅額交易
2022/04/21	773	31.63	441.1	31.34	31.95	331.9	9,153	3.63%	大買/大賣/鉅額交易
2022/04/20	603	30.02	623	30.32	29.20	-20	8,103	-0.25%	大買/大賣/
2022/04/19	103.3	28.30	109	28.40	28.15	-5.7	7,118	-0.08%	大買/大賣/
2022/04/18	5	27.45	2	27.40	27.30	3	7,038	0.04%
2022/04/15	53.2	27.73	56	27.93	27.75	-2.8	7,025	-0.04%
2022/04/14	3	27.12	1	27.30	27.30	2	6,965	0.03%
2022/04/13	1	26.85	0	0.00	27.05	1	6,963	0.01%
2022/04/11	7	27.28	2	26.78	26.50	5	6,973	0.07%
2022/04/07	2	26.97	7	27.00	26.50	-5	7,039	-0.07%
2022/04/06	0	0.00	5	27.35	27.30	-5	7,050	-0.07%
2022/04/01	6	27.78	0	0.00	27.80	6	7,123	0.08%
2022/03/31	1	27.90	0	0.00	27.90	1	7,189	0.01%
2022/03/30	0.1	27.95	1	28.00	27.95	-0.9	7,259	-0.01%
2022/03/29	0	0.00	1	28.20	27.90	-1	7,322	-0.01%
2022/03/28	5	27.95	4	27.61	27.95	1	7,446	0.01%
2022/03/25	2	27.83	0	0.00	27.85	2	7,742	0.03%
2022/03/24	1	28.55	0	0.00	28.55	1	7,738	0.01%
2022/03/23	5.4	28.88	10	28.89	28.75	-4.6	7,841	-0.06%
2022/03/22	1	28.60	1	28.60	28.60	0	7,898	0.00%
2022/03/21	0.1	28.90	7	28.98	28.95	-6.9	8,006	-0.09%
2022/03/18	4	28.13	2	28.13	28.85	2	8,035	0.02%
2022/03/17	1.3	27.93	51	27.82	28.25	-49.7	8,065	-0.62%
2022/03/16	3	27.43	3	27.40	27.50	0	8,091	0.00%
2022/03/15	13	27.74	11	27.90	27.40	2	8,137	0.02%
2022/03/14	101	29.59	97	29.71	28.80	4	8,432	0.05%	大買/
2022/03/11	78	29.56	93	30.41	29.60	-15	8,444	-0.18%
2022/03/10	467	30.05	408	30.16	30.00	59	8,269	0.71%	大買/大賣/
2022/03/09	21	27.64	15	27.73	28.15	6	7,648	0.08%
2022/03/08	52	27.71	52	27.98	26.90	0	7,804	0.00%
2022/03/07	98	27.52	103	27.70	28.00	-5	7,813	-0.06%	大賣/
2022/03/04	12	28.61	12.3	28.84	28.40	-0.3	7,872	0.00%
2022/03/03	10	28.65	5	28.57	28.60	5	7,866	0.06%
2022/03/02	3	27.92	1	28.05	27.85	2	7,971	0.03%
2022/03/01	3	28.58	25	28.94	28.15	-22	8,153	-0.27%
2022/02/25	282.4	28.92	291	28.98	28.20	-8.6	8,264	-0.10%	大買/大賣/
2022/02/24	2	28.44	4	27.89	27.30	-2	8,173	-0.02%
2022/02/23	22.1	28.54	18	28.65	28.15	4.1	8,174	0.05%
2022/02/22	8	28.14	6	27.93	27.50	2	8,051	0.02%
2022/02/21	16	28.64	11	28.59	28.20	5	8,013	0.06%
2022/02/18	12	27.91	15	27.90	28.00	-3	7,872	-0.04%
2022/02/17	17	27.35	3	27.23	27.35	14	7,886	0.18%
2022/02/16	0	0.00	1	27.30	27.25	-1	7,942	-0.01%
2022/02/15	0	0.00	2	26.90	26.70	-2	8,035	-0.02%
2022/02/14	11	26.80	8	26.79	26.50	3	8,213	0.04%
2022/02/11	4	27.11	0	0.00	27.00	4	8,362	0.05%
2022/02/10	4	26.78	1	27.25	26.90	3	8,711	0.03%
2022/02/09	1	26.45	1	26.35	26.70	0	8,825	0.00%
2022/02/08	9	26.42	8	26.38	26.40	1	8,857	0.01%
2022/02/07	28	24.91	29	25.03	25.70	-1	8,953	-0.01%
2022/01/25	4	24.21	0	0.00	24.05	4	9,484	0.04%
2022/01/24	0	0.00	88	24.76	25.15	-88	9,524	-0.92%
2022/01/21	3	25.48	0	0.00	25.25	3	9,680	0.03%
2022/01/20	0	0.00	1	26.25	26.45	-1	9,740	-0.01%
2022/01/18	0	0.00	2	27.18	26.95	-2	10,071	-0.02%
2022/01/17	3	27.03	0	0.00	27.15	3	10,344	0.03%
2022/01/14	0	0.00	4	26.80	27.05	-4	10,580	-0.04%
2022/01/13	0	0.00	25	27.15	27.10	-25	10,729	-0.23%
2022/01/12	4	27.56	9	27.53	27.25	-5	10,847	-0.05%
2022/01/11	2	28.08	2.9	27.80	27.75	-0.9	10,983	-0.01%
2022/01/10	11	27.89	0	0.00	27.80	11	11,386	0.10%
2022/01/07	2	28.38	5	28.01	27.95	-3	11,551	-0.03%
2022/01/06	3	28.93	2	28.88	28.75	1	11,917	0.01%
2022/01/05	0	0.00	24	28.91	28.90	-24	12,229	-0.20%
2022/01/04	2	29.18	1	29.40	29.35	1	12,557	0.01%
2022/01/03	2	28.65	3	28.65	29.00	-1	13,097	-0.01%
2021/12/30	13	29.12	15	29.20	29.20	-2	13,938	-0.01%
2021/12/29	0	0.00	5	29.55	29.50	-5	14,225	-0.04%
2021/12/28	1	29.60	2	29.83	29.25	-1	14,596	-0.01%
2021/12/24	0	0.00	2	29.55	29.55	-2	16,233	-0.01%
2021/12/23	3	30.33	0	0.00	30.00	3	17,091	0.02%
2021/12/22	6	30.87	11	30.80	30.60	-5	17,714	-0.03%
2021/12/21	69	31.24	41	31.20	31.35	28	17,683	0.16%
2021/12/17	4	30.34	18	30.40	29.95	-14	17,573	-0.08%
2021/12/16	0	0.00	1	29.55	29.60	-1	17,526	-0.01%
2021/12/15	1	30.15	4	30.00	29.75	-3	17,501	-0.02%
2021/12/14	16.1	29.16	0	0.00	29.00	16.1	17,464	0.09%
2021/12/13	2	30.23	4	30.45	30.55	-2	17,450	-0.01%
2021/12/10	0	0.00	1	30.25	30.60	-1	17,505	-0.01%
2021/12/09	11.2	31.45	27.3	30.99	31.10	-16.1	17,714	-0.09%
2021/12/08	287.4	31.87	281	32.17	31.20	6.4	17,835	0.04%	大買/大賣/
2021/12/07	32.1	30.44	6.1	30.06	30.95	26	17,465	0.15%
2021/12/06	12.6	30.02	11	30.07	30.05	1.6	17,332	0.01%
2021/12/03	35	29.54	60	29.02	28.80	-25	17,262	-0.14%
2021/12/02	86.1	29.62	95	29.48	29.40	-9	17,458	-0.05%
2021/12/01	1	28.50	13	28.42	28.65	-12	17,372	-0.07%
2021/11/30	92.1	28.90	51	28.31	29.00	41.1	17,498	0.23%
2021/11/29	2	27.20	2	27.48	27.15	0	17,572	0.00%
2021/11/26	7	27.79	14	29.10	27.40	-7	17,809	-0.04%
2021/11/25	5	29.18	4	29.50	28.85	1	17,935	0.01%
2021/11/24	27.2	29.55	5	29.53	30.05	22.2	18,295	0.12%
2021/11/23	8	29.01	12	29.05	28.70	-4	18,414	-0.02%
2021/11/22	2.4	28.19	58	28.20	28.00	-55.6	19,057	-0.29%
2021/11/19	3	28.15	26	27.69	27.70	-23	20,488	-0.11%
2021/11/18	2	28.55	5	28.68	28.55	-3	22,165	-0.01%
2021/11/17	2	28.38	1	28.40	28.35	1	22,237	0.00%
2021/11/16	2.2	29.16	5.2	29.34	29.50	-3.1	22,449	-0.01%
2021/11/15	12	28.60	8.3	28.68	28.55	3.7	22,949	0.02%
2021/11/12	9	29.42	13	29.43	29.20	-4	23,397	-0.02%
2021/11/11	41	29.90	75.1	29.38	29.30	-34.1	23,441	-0.15%
2021/11/10	7	29.82	1	29.85	29.60	6	23,428	0.03%
2021/11/09	87.1	29.97	36	30.11	30.00	51.1	23,447	0.22%
2021/11/08	16	29.38	9	29.15	29.70	7	23,286	0.03%
2021/11/05	0	28.15	4	28.29	28.40	-4	23,459	-0.02%
2021/11/04	3	28.53	2	29.00	28.35	1	23,601	0.00%
2021/11/03	154.1	29.43	142	29.36	28.60	12.1	23,613	0.05%	大買/大賣/
2021/11/02	50.1	28.36	45	28.36	28.15	5.1	23,632	0.02%
2021/11/01	1	27.76	4	27.98	27.80	-3	23,536	-0.01%
2021/10/29	50	27.80	55	27.57	27.70	-5	23,490	-0.02%
2021/10/28	14	27.61	26	28.12	27.40	-12	23,422	-0.05%
2021/10/27	57	27.59	44	27.89	27.50	13	23,567	0.06%
2021/10/26	21	27.96	22.2	28.05	28.85	-1.2	24,010	0.00%
2021/10/25	4	27.64	11	28.07	28.05	-7	24,425	-0.03%
2021/10/22	10.1	27.74	0	0.00	27.40	10.1	24,559	0.04%
2021/10/21	4.2	29.21	8	29.25	29.00	-3.8	24,781	-0.02%
2021/10/20	12.2	29.37	15	29.04	28.85	-2.8	24,809	-0.01%
2021/10/19	14	29.31	12	29.36	29.15	2	25,173	0.01%
2021/10/18	62	28.61	59	28.86	29.20	3	25,495	0.01%
2021/10/15	7	30.97	35	31.03	30.70	-28	25,478	-0.11%
2021/10/14	90	31.20	156	31.17	30.90	-66	25,577	-0.26%	大賣/
2021/10/13	85	33.47	89	32.84	31.90	-4	25,525	-0.02%
2021/10/12	63	34.12	32	34.14	33.65	31	26,659	0.12%
2021/10/08	227	36.54	150	36.51	36.25	77	27,292	0.28%	大買/大賣/
2021/10/07	541	36.37	532.1	36.57	36.40	8.9	27,775	0.03%	大買/大賣/
2021/10/06	45	34.91	20	34.94	34.00	25	27,723	0.09%
2021/10/05	109	35.44	161	35.64	35.95	-52	28,502	-0.18%	大買/大賣/
2021/10/04	317	36.33	325	36.34	36.50	-8	28,379	-0.03%	大買/大賣/
2021/10/01	212	37.91	289.4	38.23	35.90	-77.4	27,858	-0.28%	大買/大賣/
2021/09/30	562	38.33	393	38.47	39.85	169	27,282	0.62%	大買/大賣/鉅額交易
2021/09/29	1,186	37.51	1,183	37.63	36.25	3	26,780	0.01%	大買/大賣/
2021/09/28	1	35.50	12	35.54	35.50	-11	26,681	-0.04%
2021/09/27	9	36.77	19	36.84	36.50	-10	26,967	-0.04%
2021/09/24	21	36.91	12	37.04	37.05	9	27,389	0.03%
2021/09/23	50.1	36.49	40	36.44	36.00	10.1	27,895	0.04%
2021/09/22	1	35.60	1	36.05	35.45	0	28,899	0.00%
2021/09/17	6	36.21	1	36.65	36.40	5	29,389	0.02%
2021/09/16	6	36.53	21	36.44	36.10	-15	29,676	-0.05%
2021/09/15	20.1	36.95	13.2	37.01	37.05	6.9	31,292	0.02%
2021/09/14	42.2	38.42	41	38.08	37.00	1.2	33,519	0.00%
2021/09/13	232.1	37.64	213	37.65	37.20	19.1	34,893	0.05%	大買/大賣/
2021/09/10	4.1	35.87	9	35.58	35.85	-5	35,042	-0.01%
2021/09/09	16	35.48	46	35.78	35.30	-30	35,802	-0.08%
2021/09/08	35.1	36.11	12	36.28	36.20	23.1	36,746	0.06%
2021/09/07	75.1	37.51	60	37.67	36.35	15.1	37,562	0.04%
2021/09/06	21.1	37.11	20.1	37.14	35.80	1	38,023	0.00%
2021/09/03	30.2	37.91	21	37.47	37.70	9.1	38,313	0.02%
2021/09/02	96.1	38.91	99	38.98	38.90	-2.9	38,214	-0.01%
2021/09/01	76	39.11	77	38.95	38.50	-1	38,146	0.00%
2021/08/31	79	41.16	40.1	40.93	40.40	39	38,165	0.10%
2021/08/30	106	42.63	115	42.60	41.60	-9	38,191	-0.02%	大買/大賣/
2021/08/27	31.1	41.70	34	41.73	41.00	-2.9	37,861	-0.01%
2021/08/26	80	43.62	102	43.64	42.75	-22	37,985	-0.06%	大賣/
2021/08/25	667	42.27	1,436	41.99	43.10	-769	38,102	-2.02%	大買/大賣/鉅額交易
2021/08/24	3,165	42.37	2,421.3	41.79	43.25	743.8	36,942	2.01%	大買/大賣/鉅額交易
2021/08/23	35	38.26	30	38.90	39.35	5	35,626	0.01%
2021/08/20	94	35.60	78	35.52	35.80	16	35,917	0.04%
2021/08/19	170	36.00	170.6	36.11	34.50	-0.6	36,090	0.00%	大買/大賣/
2021/08/18	171	34.91	169.1	35.14	35.70	1.9	35,873	0.01%	大買/大賣/
2021/08/17	12	33.56	7	34.54	33.10	5	36,218	0.01%
2021/08/16	21	33.98	42	33.81	33.95	-21	37,250	-0.06%
2021/08/13	68	36.14	77	36.02	34.90	-9	37,687	-0.02%
2021/08/12	137	35.73	124	35.89	35.95	13	37,874	0.03%	大買/大賣/
2021/08/11	39	35.38	26	34.98	35.40	13	38,208	0.03%
2021/08/10	31	37.57	29	37.64	37.10	2	38,133	0.01%
2021/08/09	20	38.86	8	38.75	38.20	12	38,463	0.03%
2021/08/06	115.1	39.59	134	39.51	38.25	-18.9	38,865	-0.05%	大買/大賣/
2021/08/05	11	38.29	11	38.35	37.55	0	38,783	0.00%
2021/08/04	6.1	38.57	11	38.76	38.50	-4.9	39,050	-0.01%
2021/08/03	31	38.54	24	38.47	38.25	7	40,143	0.02%
2021/08/02	50	38.88	14	38.98	38.90	36	40,483	0.09%
2021/07/30	100	40.28	109	40.86	38.40	-9	40,492	-0.02%	大賣/
2021/07/29	232	40.00	216	40.06	41.90	16	40,012	0.04%	大買/大賣/
2021/07/28	119	38.44	113	38.62	38.20	6	39,583	0.02%	大買/大賣/
2021/07/27	299	39.49	294	39.41	37.65	5	39,417	0.01%	大買/大賣/
2021/07/26	31	39.24	21	39.23	38.60	10	39,346	0.03%
2021/07/23	116	40.81	138	40.37	40.30	-22	39,342	-0.06%	大買/大賣/
2021/07/22	185	39.13	162	39.13	39.90	23	39,101	0.06%	大買/大賣/
2021/07/21	104	40.52	246.6	39.34	38.75	-142.6	38,911	-0.37%	大買/大賣/鉅額交易
2021/07/20	32.1	41.75	25	41.81	41.35	7.1	38,951	0.02%
2021/07/19	23.5	44.70	14	44.48	43.75	9.5	40,114	0.02%
2021/07/16	311	47.06	188	47.52	44.85	123	41,146	0.30%	大買/大賣/鉅額交易
2021/07/15	444	45.32	454	45.22	46.40	-10	41,185	-0.02%	大買/大賣/
2021/07/14	277	42.78	279.8	42.84	42.20	-2.8	42,389	-0.01%	大買/大賣/
2021/07/13	87.1	43.99	95	43.71	43.00	-7.9	42,183	-0.02%
2021/07/12	83	48.55	56	48.10	46.40	27	42,060	0.06%
2021/07/09	139.8	49.44	124	49.05	49.00	15.8	41,030	0.04%	大買/大賣/
2021/07/08	127.1	47.23	115.7	47.25	50.90	11.3	41,077	0.03%	大買/大賣/
2021/07/07	344.6	49.48	382.1	49.38	46.35	-37.5	40,963	-0.09%	大買/大賣/
2021/07/06	73.8	47.68	68	47.51	47.70	5.8	40,853	0.01%
2021/07/05	183.2	49.26	167.6	49.43	49.00	15.5	40,576	0.04%	大買/大賣/
2021/07/02	63.1	54.39	89.2	54.50	54.00	-26	40,090	-0.06%
2021/07/01	384.1	56.45	398.1	57.09	56.50	-14	39,808	-0.04%	大買/大賣/
2021/06/30	207.1	51.34	161.1	51.64	53.90	46	39,398	0.12%	大買/大賣/
2021/06/29	481.3	51.44	714.1	52.27	51.90	-232.8	38,902	-0.60%	大買/大賣/鉅額交易
2021/06/28	217.2	49.63	1,356.6	47.82	49.90	-1,139.4	38,022	-3.00%	大買/大賣/鉅額交易
2021/06/25	25	45.40	503	45.40	45.40	-478	37,521	-1.27%	大賣/鉅額交易
2021/06/24	6,000.3	40.84	4,198.9	40.92	41.30	1,801.4	37,242	4.84%	大買/大賣/鉅額交易
2021/06/23	2,961.2	37.84	4,479	38.26	37.55	-1,517.8	35,612	-4.26%	大買/大賣/鉅額交易
2021/06/22	2,592.2	39.65	1,635	39.51	39.90	957.2	33,373	2.87%	大買/大賣/鉅額交易
2021/06/21	89	36.30	336	36.21	36.30	-247	31,830	-0.78%	大賣/鉅額交易
2021/06/18	1,122	32.83	346.1	32.81	33.00	776	31,713	2.45%	大買/大賣/鉅額交易
2021/06/17	198.7	29.32	267.1	29.47	30.00	-68.4	31,502	-0.22%	大買/大賣/
2021/06/16	88.5	29.20	88	29.31	28.50	0.5	30,980	0.00%
2021/06/15	131.7	28.77	82.2	28.81	29.45	49.5	30,498	0.16%	大買/
2021/06/11	99.6	27.91	97	27.61	27.25	2.6	29,919	0.01%
2021/06/09	23.1	26.44	12	26.31	26.20	11.1	31,097	0.04%
2021/06/08	77.2	27.75	79.1	27.13	26.80	-1.9	30,947	-0.01%
2021/06/07	23.1	25.84	26	26.14	26.20	-2.9	30,768	-0.01%
2021/06/04	12	28.07	7	28.14	27.20	5	30,468	0.02%
2021/06/03	101.4	29.03	91	29.12	28.75	10.4	30,316	0.03%	大買/
2021/06/02	549.3	29.07	588.1	29.01	28.75	-38.8	30,021	-0.13%	大買/大賣/
2021/06/01	162.4	28.00	179.1	27.80	27.60	-16.7	29,193	-0.06%	大買/大賣/
2021/05/31	154.2	26.97	180	26.91	26.20	-25.8	28,839	-0.09%	大買/大賣/
2021/05/28	241.1	26.21	265	26.29	26.50	-23.9	28,437	-0.08%	大買/大賣/
2021/05/27	98.6	26.29	40.2	26.33	25.70	58.4	28,111	0.21%
2021/05/26	56.1	26.55	95	26.32	26.05	-39	27,653	-0.14%
2021/05/25	282	27.12	307.7	27.01	26.20	-25.7	27,292	-0.09%	大買/大賣/
2021/05/24	1,161.2	26.80	1,126.4	26.83	26.75	34.8	26,502	0.13%	大買/大賣/
2021/05/21	312	24.96	274	25.12	25.10	38	25,387	0.15%	大買/大賣/
2021/05/20	85.1	24.57	94	24.35	23.45	-9	24,952	-0.04%
2021/05/19	195.2	24.58	168.3	24.47	24.65	26.9	25,004	0.11%	大買/大賣/
2021/05/18	55.2	22.88	51.1	23.03	23.55	4.1	24,640	0.02%
2021/05/17	106.1	21.96	115.1	21.90	21.45	-9	24,438	-0.04%	大買/大賣/
2021/05/14	32.1	24.70	111	23.86	23.30	-78.9	23,925	-0.33%	大賣/
2021/05/13	151	26.06	57	26.36	25.85	94	23,349	0.40%	大買/
2021/05/12	68.3	29.42	138	29.01	28.70	-69.7	22,988	-0.30%	大賣/
2021/05/11	468.2	34.98	595.2	34.66	31.85	-127	22,719	-0.56%	大買/大賣/鉅額交易
2021/05/10	343.3	34.01	133	34.15	35.00	210.3	21,623	0.97%	大買/大賣/鉅額交易
2021/05/07	33.4	30.85	63.2	31.03	33.10	-29.9	21,216	-0.14%
2021/05/06	56	30.63	60	31.26	30.10	-4	20,974	-0.02%
2021/05/05	40.6	30.00	68	30.12	30.05	-27.4	20,872	-0.13%
2021/05/04	12.1	30.48	10.1	30.53	29.95	1.9	20,732	0.01%
2021/05/03	123.2	34.58	124.3	34.54	33.25	-1.1	20,590	-0.01%	大買/大賣/
2021/04/29	32.7	32.06	33	32.09	32.50	-0.3	20,313	0.00%
2021/04/28	24.7	32.40	155	32.43	31.85	-130.4	20,265	-0.64%	大賣/鉅額交易
2021/04/27	177.1	33.18	252.3	33.61	33.20	-75.3	20,165	-0.37%	大買/大賣/
2021/04/26	429.1	32.91	267.1	33.16	33.50	162	19,984	0.81%	大買/大賣/鉅額交易
2021/04/23	1,990	31.88	1,928.2	31.96	31.20	61.8	19,692	0.31%	大買/大賣/
2021/04/22	1,105.1	32.22	1,413.6	33.05	33.00	-308.6	18,534	-1.66%	大買/大賣/鉅額交易
2021/04/21	1,065.1	31.10	1,001.7	30.48	31.25	63.3	17,455	0.36%	大買/大賣/
2021/04/20	1,885.2	28.33	1,731.6	28.18	28.45	153.6	16,089	0.95%	大買/大賣/鉅額交易
2021/04/19	588	25.37	498.8	25.58	25.90	89.2	14,151	0.63%	大買/大賣/
2021/04/16	58.2	23.21	44	23.34	23.55	14.2	13,651	0.10%
2021/04/15	0.1	22.06	2	21.95	21.95	-1.9	13,176	-0.01%
2021/04/14	24.2	22.11	11.2	21.81	21.75	13	13,512	0.10%
2021/04/13	3.2	21.80	14	21.98	21.65	-10.8	13,634	-0.08%
2021/04/12	22.1	21.70	2	21.73	21.50	20.1	13,664	0.15%
2021/04/09	15	21.55	4	21.56	21.20	11	14,108	0.08%
2021/04/08	8	21.91	5	21.96	21.85	3	14,351	0.02%
2021/04/07	1	21.85	14	21.80	21.85	-13	14,772	-0.09%
2021/04/06	1	21.80	10	21.70	21.90	-9	16,249	-0.06%
2021/04/01	12	21.69	16	21.71	21.75	-4	17,038	-0.02%
2021/03/31	237.8	21.81	226	21.92	21.90	11.8	17,566	0.07%	大買/大賣/
2021/03/30	0	0.00	14	21.15	21.15	-14	17,631	-0.08%
2021/03/29	32	21.46	10	21.55	21.50	22	18,039	0.12%
2021/03/26	5.5	20.76	15	21.30	21.30	-9.5	19,605	-0.05%
2021/03/25	5	20.84	15	20.74	20.65	-10	20,652	-0.05%
2021/03/24	7	21.36	7	21.41	21.25	0	21,196	0.00%
2021/03/23	16	22.23	15	22.59	21.80	1	21,080	0.00%
2021/03/22	63	23.18	155	23.06	23.00	-92	20,831	-0.44%	大賣/
2021/03/19	101.5	22.92	86	22.82	22.50	15.5	20,375	0.08%	大買/
2021/03/18	842	22.68	845	22.78	22.55	-3	20,022	-0.01%	大買/大賣/
2021/03/17	17	21.73	29	21.90	21.85	-12	19,727	-0.06%
2021/03/16	184	22.75	80	22.69	22.60	104	19,870	0.52%	大買/鉅額交易
2021/03/15	584	21.45	578	21.55	22.00	6	19,908	0.03%	大買/大賣/
2021/03/12	0	0.00	17	20.07	20.00	-17	19,489	-0.09%
2021/03/11	10	20.06	13	20.43	19.95	-3	19,577	-0.02%
2021/03/10	11	19.75	5	19.95	19.95	6	19,392	0.03%
2021/03/09	1.8	19.93	10	20.07	19.95	-8.2	19,393	-0.04%
2021/03/08	9	20.05	3	20.18	19.55	6	19,297	0.03%
2021/03/05	12	20.03	22	19.98	19.65	-10	19,139	-0.05%
2021/03/03	13	19.67	1	20.00	20.00	12	19,161	0.06%
2021/03/02	4	20.38	16	20.25	19.55	-12	19,315	-0.06%
2021/02/26	0.5	20.00	1	20.00	20.00	-0.5	19,310	0.00%
2021/02/25	11.5	19.98	10	19.80	20.00	1.5	19,285	0.01%
2021/02/24	2	20.10	4	19.85	19.50	-2	19,241	-0.01%
2021/02/23	7	20.18	12	20.11	20.05	-5	19,172	-0.03%
2021/02/22	16	20.32	8	20.43	20.25	8	19,128	0.04%
2021/02/19	17	20.26	6	19.70	20.00	11	18,983	0.06%
2021/02/18	225	19.37	236	19.47	19.80	-11	18,564	-0.06%	大買/大賣/
2021/02/05	2	17.45	1	17.40	17.35	1	18,366	0.01%
2021/02/02	8	18.20	10	18.15	17.90	-2	18,517	-0.01%
2021/02/01	2	17.60	0	0.00	17.60	2	18,467	0.01%
2021/01/29	0	0.00	15	18.50	17.60	-15	18,405	-0.08%
2021/01/28	93	18.60	108	18.54	18.55	-15	18,313	-0.08%	大賣/
2021/01/27	0	0.00	1	18.80	18.60	-1	18,255	-0.01%
2021/01/26	0	0.00	7	18.60	18.75	-7	18,212	-0.04%
2021/01/25	2	19.10	5	19.34	19.00	-3	18,154	-0.02%
2021/01/22	6	19.00	23	18.63	18.95	-17	18,049	-0.09%
2021/01/21	20	19.00	38	18.34	18.25	-18	17,920	-0.10%
2021/01/20	0	0.00	17	18.70	18.05	-17	17,762	-0.10%
2021/01/19	10	19.18	31.7	19.57	19.30	-21.7	17,600	-0.12%
2021/01/18	24	19.62	19	19.54	19.55	5	17,527	0.03%
2021/01/15	14	19.76	38	19.72	19.80	-24	17,371	-0.14%
2021/01/14	1	21.35	9	21.16	20.95	-8	17,105	-0.05%
2021/01/13	8	20.96	8	20.79	20.60	0	16,799	0.00%
2021/01/12	13	20.90	25	20.62	20.60	-12	16,661	-0.07%
2021/01/11	18	21.62	24	21.75	21.75	-6	16,399	-0.04%
2021/01/08	3	20.57	3	20.80	20.60	0	16,071	0.00%
2021/01/07	39	20.24	68	20.12	20.65	-29	15,843	-0.18%
2021/01/06	7	21.66	1	21.10	21.10	6	15,420	0.04%
2021/01/05	58	22.83	61	22.89	22.85	-3	14,979	-0.02%
2021/01/04	299	23.27	302	23.38	23.35	-3	14,715	-0.02%	大買/大賣/
2020/12/31	142	22.69	129	22.70	22.70	13	14,154	0.09%	大買/大賣/
2020/12/30	70	22.29	65	22.34	22.50	5	13,819	0.04%
2020/12/29	895	23.95	918	24.04	23.40	-23	13,373	-0.17%	大買/大賣/
2020/12/28	205	22.56	198.3	22.53	22.95	6.7	11,946	0.06%	大買/大賣/
2020/12/25	522	20.72	515	20.75	20.90	7	11,038	0.06%	大買/大賣/
2020/12/24	29	19.90	24	19.91	19.80	5	10,507	0.05%
2020/12/23	205	19.36	148	19.43	20.00	57	10,363	0.55%	大買/大賣/
2020/12/22	1,174	21.44	1,108	21.37	19.80	66	9,933	0.66%	大買/大賣/
2020/12/21	397	20.09	403.2	20.20	20.45	-6.2	8,294	-0.07%	大買/大賣/
2020/12/18	410	18.28	379	18.35	18.60	31	7,201	0.43%	大買/大賣/
2020/12/17	0	0.00	5	17.30	17.35	-5	6,540	-0.08%
2020/12/16	31	17.45	2	17.50	17.50	29	6,504	0.45%
2020/12/15	11	17.74	1	17.50	17.35	10	6,431	0.16%
2020/12/14	41	17.03	11	16.90	17.55	30	6,229	0.48%
2020/12/11	8	16.86	10	16.76	16.75	-2	6,034	-0.03%
2020/12/10	44	17.62	118	17.28	17.35	-74	5,814	-1.27%	大賣/
2020/12/09	41	18.39	27	18.32	18.60	14	5,442	0.26%
2020/12/08	252	17.27	168	17.69	17.85	84	4,384	1.92%	大買/大賣/
2020/12/07	8	16.03	4	16.25	16.25	4	4,114	0.10%
2020/12/03	0	0.00	6	15.73	15.70	-6	4,051	-0.15%
2020/12/02	2	15.80	2	15.70	15.70	0	4,129	0.00%
2020/12/01	0	0.00	1	15.55	15.75	-1	4,134	-0.02%
2020/11/30	7	15.85	3	15.90	15.85	4	4,126	0.10%
2020/11/27	13	15.69	18	15.72	15.75	-5	4,077	-0.12%
2020/11/26	2	15.63	2	15.70	16.00	0	4,002	0.00%
2020/11/25	16	15.35	10	15.40	15.25	6	3,984	0.15%
2020/11/20	0	0.00	40	15.10	15.10	-40	4,084	-0.98%
2020/11/19	20	15.20	25	15.12	15.15	-5	4,097	-0.12%
2020/11/18	20	15.15	8	15.00	15.10	12	4,045	0.30%
2020/11/13	72	14.99	62	15.05	14.85	10	4,027	0.25%
2020/11/11	1	14.80	0	0.00	14.80	1	3,838	0.03%
2020/11/10	0	0.00	7	14.55	14.65	-7	3,869	-0.18%
2020/11/09	1	14.30	0	0.00	14.40	1	3,846	0.03%
2020/10/30	2	14.30	0	0.00	14.25	2	3,916	0.05%
2020/10/29	0.2	14.45	0	0.00	14.40	0.2	3,889	0.01%
2020/10/20	7	14.35	0	0.00	14.35	7	3,769	0.19%
2020/10/19	1	14.35	1	14.35	14.35	0	3,753	0.00%
2020/10/16	1	14.50	0	0.00	14.30	1	3,758	0.03%
2020/10/14	0	0.00	2	14.70	14.60	-2	3,707	-0.05%
2020/10/13	100	14.79	105	14.75	14.85	-5	3,684	-0.14%	大賣/
2020/10/12	5	14.60	2	14.80	14.60	3	3,660	0.08%
2020/10/08	5	15.00	3	15.20	15.15	2	3,595	0.06%
2020/10/07	2	15.45	0	0.00	15.40	2	3,535	0.06%
2020/10/06	3	15.90	0	0.00	15.65	3	3,463	0.09%
2020/10/05	10	15.65	11	15.76	15.95	-1	3,387	-0.03%
2020/09/29	55.3	15.64	50	15.72	15.25	5.3	3,255	0.16%
2020/09/28	2	14.65	0	0.00	15.15	2	3,157	0.06%
2020/09/23	3	14.55	3	14.50	14.40	0	3,009	0.00%
2020/09/17	2	14.90	0	0.00	14.80	2	2,945	0.07%
2020/09/16	16	14.81	15	14.85	14.95	1	2,952	0.03%
2020/09/15	1	14.95	3	14.88	14.95	-2	2,959	-0.07%
2020/09/10	0	0.00	0.5	15.30	14.95	-0.5	3,094	-0.02%
2020/09/07	25	15.36	20	15.45	15.60	5	2,894	0.17%
2020/09/04	2	15.25	0	0.00	15.25	2	2,783	0.07%
2020/09/02	0	0.00	1	15.45	15.30	-1	2,782	-0.04%
2020/09/01	3	15.53	0	0.00	15.55	3	2,750	0.11%
2020/08/31	85	15.95	81	16.02	15.95	4	2,710	0.15%
2020/08/27	1	15.60	0	0.00	15.55	1	2,475	0.04%
2020/08/26	2	16.20	4	15.59	16.25	-2	2,362	-0.08%
2020/08/25	5	15.35	1	14.85	15.40	4	2,189	0.18%
2020/08/24	1	14.80	0	0.00	14.90	1	2,136	0.05%
2020/08/17	1	15.55	3	15.35	15.55	-2	2,034	-0.10%
2020/08/14	3	15.45	2	15.20	15.35	1	1,982	0.05%
2020/08/13	4	14.89	0	0.00	14.75	4	1,899	0.21%
2020/08/11	1	15.05	1	14.60	14.60	0	1,880	0.00%
2020/08/07	3	14.05	0	0.00	14.10	3	1,798	0.17%
2020/08/05	1	14.20	0	0.00	14.15	1	1,798	0.06%
2020/08/04	0	0.00	0	14.15	14.15	0	1,818	0.00%
2020/07/22	0.2	14.30	0	0.00	14.30	0.2	1,988	0.01%
2020/07/20	0	0.00	2	14.50	14.35	-2	2,033	-0.10%
2020/07/17	2	14.55	0	0.00	14.35	2	2,079	0.10%
2020/07/16	2	14.45	0	0.00	14.45	2	2,285	0.09%
2020/07/09	0.2	15.00	0	0.00	14.95	0.2	2,360	0.01%
2020/07/07	20	15.80	3	15.85	15.85	17	2,317	0.73%
2020/06/24	5	15.15	0	0.00	15.20	5	2,408	0.21%
2020/06/19	17	15.90	1	15.75	15.50	16	2,397	0.67%
2020/06/18	2	15.40	0	0.00	15.55	2	2,268	0.09%
2020/06/10	0	0.00	55	14.86	15.05	-55	2,298	-2.39%
2020/06/09	0	0.00	2	14.75	14.80	-2	2,317	-0.09%
2020/06/08	0	0.00	3	14.70	14.70	-3	2,325	-0.13%
2020/06/05	0	0.00	3	14.65	14.65	-3	2,326	-0.13%
2020/06/03	0	0.00	0	14.50	14.40	0	2,341	0.00%
2020/06/01	0	0.00	4.7	14.09	14.10	-4.7	2,317	-0.20%
2020/05/25	0	0.00	4	14.00	14.10	-4	2,314	-0.17%
2020/05/21	0	0.00	4	14.40	14.25	-4	2,323	-0.17%
2020/05/20	0.2	13.95	0	0.00	13.95	0.2	2,306	0.01%
2020/05/08	2	14.65	0	0.00	14.40	2	2,275	0.09%
2020/05/05	0	0.00	3	14.55	14.60	-3	2,245	-0.13%
2020/04/29	0	0.00	40	14.80	14.95	-40	2,330	-1.72%
2020/04/24	0	0.00	1	14.75	14.50	-1	2,306	-0.04%
2020/04/23	1	14.65	0	0.00	14.60	1	2,284	0.04%
2020/04/22	3	14.00	0	0.00	14.20	3	2,242	0.13%
2020/04/21	25	14.26	25	14.18	14.50	0	2,227	0.00%
2020/04/17	18	13.65	18	13.65	13.45	0	2,012	0.00%
2020/04/07	0	0.00	3	12.10	12.10	-3	1,880	-0.16%
2020/04/06	3	11.85	0	0.00	12.10	3	1,839	0.16%
2020/04/01	5	11.70	0	0.00	12.00	5	1,811	0.28%
2020/03/27	0	0.00	3	10.90	10.55	-3	1,698	-0.18%
2020/03/24	20	10.10	0	0.00	10.25	20	1,738	1.15%
2020/03/23	3	9.68	0	0.00	9.81	3	1,737	0.17%
2020/03/19	3	9.53	1	10.10	9.47	2	1,721	0.12%
2020/03/18	20	10.55	0	0.00	10.50	20	1,676	1.19%
2020/03/13	20	11.30	20	11.40	11.85	0	1,578	0.00%
2020/03/10	5	12.55	0	0.00	12.90	5	1,451	0.34%
2020/03/09	3	12.90	0	0.00	12.65	3	1,423	0.21%
2020/02/18	2	13.80	0	0.00	13.85	2	1,396	0.14%
2020/02/05	10	13.23	12	13.25	13.30	-2	1,375	-0.15%
2020/02/03	3	13.75	0	0.00	13.50	3	1,325	0.23%
2020/01/15	15	15.67	10	15.83	15.85	5	1,171	0.43%
2020/01/03	0	0.00	1	16.80	16.85	-1	1,394	-0.07%
2020/01/02	2	16.90	0	0.00	16.90	2	1,392	0.14%
2019/12/27	1	16.85	0	0.00	16.80	1	1,387	0.07%
2019/12/17	0	0.00	1	16.50	16.65	-1	1,450	-0.07%
2019/12/11	10	16.45	0	0.00	16.40	10	1,473	0.68%
2019/12/06	0.2	15.90	0	0.00	15.90	0.2	1,542	0.01%
2019/11/08	0	0.00	0	16.20	16.15	0	1,961	0.00%
2019/11/01	1	16.35	1	16.40	16.35	0	1,986	0.00%
2019/10/31	0	0.00	2	16.65	16.65	-2	1,984	-0.10%
2019/10/29	2	16.45	0	0.00	16.40	2	1,998	0.10%
2019/10/25	1	16.70	0	0.00	16.70	1	2,014	0.05%
2019/10/17	0	0.00	1	17.15	17.10	-1	2,296	-0.04%
2019/10/15	2	17.90	3	17.63	17.40	-1	2,307	-0.04%
2019/10/14	1	17.75	2	17.75	17.75	-1	2,267	-0.04%
2019/10/09	5	17.20	0	0.00	16.85	5	2,160	0.23%
2019/10/01	42	16.20	42	16.24	16.15	0	2,029	0.00%
2019/09/24	2	16.25	0	0.00	16.25	2	2,018	0.10%
2019/09/20	0	0.00	1	16.55	16.60	-1	1,992	-0.05%
2019/09/09	0	0.00	4	17.35	17.30	-4	1,780	-0.22%
2019/09/05	2	17.38	3	17.50	17.30	-1	1,690	-0.06%
2019/09/04	0	0.00	1	17.30	17.30	-1	1,639	-0.06%
2019/09/03	4	17.36	0	0.00	17.25	4	1,598	0.25%
2019/08/26	0	0.00	13	15.95	15.80	-13	1,361	-0.95%
2019/08/21	0	0.00	2	16.15	16.00	-2	1,317	-0.15%
2019/08/14	13	15.50	0	0.00	15.40	13	1,197	1.09%
2019/08/12	2	15.70	0	0.00	15.65	2	1,237	0.16%
2019/07/24	27	17.91	2	18.03	17.75	25	1,210	2.07%
2019/07/23	0	0.00	15	17.83	17.95	-15	1,123	-1.34%
2019/07/22	3	17.80	3	17.70	17.70	0	1,073	0.00%
2019/07/19	0	0.00	1	17.50	17.40	-1	1,048	-0.10%
2019/07/18	3	17.32	0	0.00	17.30	3	1,050	0.29%
2019/07/11	0	0.00	5	16.81	16.80	-5	1,154	-0.43%
2019/07/10	0	0.00	1	16.80	16.90	-1	1,153	-0.09%
2019/07/09	5	16.70	4	16.68	16.70	1	1,149	0.09%
2019/07/08	0	0.00	1	16.85	16.65	-1	1,150	-0.09%
2019/07/05	1	16.75	0	0.00	16.80	1	1,158	0.09%
2019/07/04	1	16.70	0	0.00	16.80	1	1,149	0.09%
2019/07/02	4	16.13	0	0.00	16.15	4	1,129	0.35%
2019/06/27	13	16.10	0	0.00	16.10	13	1,126	1.15%
2019/06/12	1	15.35	0	0.00	15.35	1	1,128	0.09%
2019/05/28	0	0.00	0.3	15.45	15.50	-0.3	1,163	-0.02%
2019/05/20	3	15.15	3	15.30	15.20	0	1,221	0.00%
2019/05/15	10	15.85	11	15.71	15.70	-1	1,103	-0.09%
2019/05/14	0	0.00	1	16.15	16.35	-1	1,038	-0.10%
2019/05/13	2	16.33	0	0.00	16.35	2	1,035	0.19%
2019/05/09	0	0.00	1	16.80	16.85	-1	1,036	-0.10%
2019/05/07	1	17.20	0	0.00	17.20	1	1,050	0.10%
2019/05/06	0	0.00	0	16.95	16.95	0	1,043	0.00%
2019/05/02	1	17.55	1	17.55	17.40	0	998	0.00%
2019/04/30	0	0.00	1	16.85	17.20	-1	983	-0.10%
2019/04/26	0	0.00	10	17.25	17.15	-10	980	-1.02%
2019/04/24	1	17.35	0	0.00	17.30	1	935	0.11%
2019/04/23	1	16.95	0	0.00	17.05	1	916	0.11%
2019/04/22	0	0.00	6	17.15	17.10	-6	913	-0.66%
2019/04/19	1	17.25	2	17.25	17.05	-1	896	-0.11%
2019/04/18	3	16.85	0	0.00	17.10	3	835	0.36%
2019/04/17	0	0.00	3	16.15	16.15	-3	750	-0.40%
2019/04/16	0	0.00	2	16.15	16.05	-2	748	-0.27%
2019/04/15	0	0.00	2	16.00	16.05	-2	753	-0.27%
2019/04/12	0	16.05	1	16.00	16.05	-1	754	-0.13%
2019/04/09	0	0.00	2	15.98	16.00	-2	738	-0.27%
2019/04/08	2	15.80	2	15.78	16.00	0	744	0.00%
2019/04/01	0	0.00	2	15.75	15.60	-2	779	-0.26%
2019/03/29	2	15.63	0	0.00	15.70	2	777	0.26%
2019/03/26	2	15.65	0	0.00	15.65	2	811	0.25%
2019/03/21	0	0.00	1	16.05	15.95	-1	897	-0.11%
2019/03/20	0	0.00	1	16.05	15.95	-1	899	-0.11%
2019/03/19	0	0.00	2	15.95	16.00	-2	910	-0.22%
2019/03/18	1	15.95	5	15.87	15.95	-4	913	-0.44%
2019/03/15	0	0.00	2	15.90	15.85	-2	923	-0.22%
2019/03/14	1	15.95	0	0.00	15.90	1	941	0.11%
2019/03/11	5	15.75	0	0.00	15.85	5	973	0.51%
2019/03/05	1	15.80	0	0.00	15.75	1	1,090	0.09%
2019/02/26	1	15.85	0	0.00	15.85	1	1,119	0.09%
2019/02/25	4	15.65	0	0.00	15.80	4	1,110	0.36%
2019/01/17	1	15.45	0	0.00	15.60	1	1,372	0.07%
2018/12/24	1	15.90	0	0.00	15.90	1	2,706	0.04%
2018/12/19	0	0.00	1	16.30	16.35	-1	2,724	-0.04%
2018/12/18	10	16.40	0	0.00	16.35	10	2,742	0.36%
2018/12/17	1	16.85	0	0.00	16.70	1	2,725	0.04%
2018/12/07	3	16.30	3	16.20	16.55	0	2,711	0.00%
2018/12/04	0	0.00	3	16.35	16.25	-3	2,742	-0.11%
2018/11/30	2	16.13	1	16.05	16.00	1	2,737	0.04%
2018/11/27	0	0.00	2	16.00	15.90	-2	2,715	-0.07%
2018/11/15	1	15.10	0	0.00	15.15	1	2,733	0.04%
2018/11/08	1	15.35	0	0.00	15.35	1	2,860	0.03%
2018/10/31	3	15.50	0	0.00	15.95	3	3,169	0.09%
2018/10/29	5	15.00	0	0.00	14.95	5	3,252	0.15%
2018/10/26	2	15.10	0	0.00	15.05	2	3,331	0.06%
2018/10/25	1	15.40	7	15.52	15.25	-6	3,303	-0.18%
2018/10/24	6	16.44	8	16.66	16.35	-2	3,249	-0.06%
2018/10/23	5	17.49	3	17.10	17.05	2	3,223	0.06%
2018/10/22	0	0.00	3.2	17.61	17.55	-3.2	3,218	-0.10%
2018/10/19	24	17.63	19	17.69	17.45	5	3,235	0.15%
2018/10/18	2	17.63	0.3	17.70	17.70	1.7	3,255	0.05%
2018/10/17	1	17.35	1.3	17.20	17.30	-0.3	3,233	-0.01%
2018/10/16	15	17.93	29	18.12	17.15	-14	3,159	-0.44%
2018/10/15	26	18.20	1	17.90	18.05	25	3,026	0.83%
2018/10/12	7	17.84	6	17.92	17.65	1	2,807	0.04%
2018/10/11	0	0.00	40.2	17.00	18.00	-40.2	2,612	-1.54%
2018/10/09	44	17.00	44	17.04	17.60	0	2,327	0.00%
2018/10/08	3	15.60	0	0.00	16.30	3	2,130	0.14%
2018/10/05	15	15.20	0	0.00	15.30	15	2,080	0.72%
2018/10/01	0	0.00	15	15.85	15.80	-15	2,043	-0.73%
2018/09/27	2	15.65	0	0.00	15.65	2	2,036	0.10%
2018/09/26	15	15.50	0	0.00	15.40	15	2,022	0.74%
2018/09/25	0	0.00	15	15.70	15.75	-15	2,004	-0.75%
2018/09/21	2	15.30	0	0.00	15.30	2	1,979	0.10%
2018/09/12	1	15.30	0	0.00	15.10	1	2,020	0.05%
2018/09/05	10	15.70	0	0.00	15.65	10	1,928	0.52%
2018/08/27	10	16.45	0	0.00	16.45	10	1,861	0.54%
2018/08/24	0	0.00	3	16.73	16.60	-3	1,858	-0.16%
2018/08/23	3	16.80	10	16.85	16.80	-7	1,855	-0.38%
2018/08/15	10	16.40	0	0.00	16.35	10	1,733	0.58%
2018/08/14	10	16.70	0	0.00	16.70	10	1,644	0.61%
2018/08/07	59	18.35	59	18.44	18.00	0	1,414	0.00%
2018/08/03	2	17.20	0	0.00	17.30	2	1,134	0.18%
2018/08/02	3	16.80	11	16.89	17.00	-8	1,092	-0.73%
2018/08/01	0	0.00	2	16.30	16.30	-2	988	-0.20%
2018/07/31	11	15.82	1	16.05	16.10	10	1,013	0.99%
2018/07/30	3	16.00	0	0.00	15.80	3	1,013	0.30%
2018/07/25	1	16.55	0	0.00	16.20	1	879	0.11%
2018/07/24	2	16.13	8	16.26	16.40	-6	835	-0.72%
2018/07/16	0	0.00	2	15.35	15.30	-2	831	-0.24%
2018/06/29	3	15.30	0	0.00	15.30	3	925	0.32%
2018/06/27	3	16.10	0	0.00	15.90	3	868	0.35%
2018/06/07	0	0.00	2	17.10	17.15	-2	877	-0.23%
2018/05/24	0	0.00	1	17.05	17.10	-1	931	-0.11%
2018/05/22	1	17.10	0	0.00	17.00	1	953	0.10%
2018/05/21	0	0.00	0	17.05	17.05	0	959	0.00%
2018/05/09	3	17.85	0	0.00	17.70	3	1,022	0.29%
2018/05/08	5	17.45	6	17.89	17.85	-1	1,026	-0.10%
2018/05/02	0	0.00	0.2	17.55	17.45	-0.2	996	-0.02%
2018/04/30	1	17.50	0	0.00	17.55	1	1,000	0.10%
2018/04/16	1	17.85	0	0.00	17.80	1	1,125	0.09%
2018/04/11	0	17.85	0	0.00	17.85	0	1,140	0.00%
2018/03/31	1	17.75	0	0.00	17.80	1	1,162	0.09%
2018/03/30	0	0.00	2.2	17.66	17.75	-2.2	1,161	-0.19%
2018/03/26	1	17.60	3	17.60	17.65	-2	1,152	-0.17%
2018/03/23	2	17.75	0	0.00	17.75	2	1,155	0.17%
2018/03/07	0	0.00	1	18.50	18.35	-1	1,194	-0.08%
2018/03/05	3	18.77	0	0.00	18.65	3	1,198	0.25%
2018/03/02	0	0.00	1	18.95	18.95	-1	1,195	-0.08%
2018/03/01	1	19.05	0	0.00	19.25	1	1,188	0.08%
2018/02/27	0	0.00	10	19.45	19.45	-10	1,165	-0.86%
2018/02/22	3	19.55	0	0.00	19.55	3	1,162	0.26%
2018/02/06	10	19.00	2	18.90	18.55	8	1,168	0.68%
2018/02/02	1	20.25	0	0.00	20.25	1	1,143	0.09%
2018/02/01	0	0.00	1	20.60	20.40	-1	1,164	-0.09%
2018/01/22	1	20.20	0	0.00	20.20	1	1,136	0.09%
2018/01/19	2	20.45	0	0.00	20.45	2	1,118	0.18%
2018/01/16	0	0.00	4	20.45	20.50	-4	1,093	-0.37%
2018/01/11	0	0.00	3	21.10	21.10	-3	1,051	-0.29%
2018/01/10	2	21.15	0	0.00	21.05	2	1,050	0.19%
2018/01/09	0	0.00	1	21.25	21.20	-1	1,037	-0.10%
2018/01/08	0	0.00	0.2	21.20	21.20	-0.2	1,031	-0.02%