新興 (2605)-元大-太平券商分點個股進出

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
▼0.45
漲幅
-1.72%
成交量
4,104張
產業
上市航運類股
755人加入追蹤

立即追蹤
本地時間:14:30

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

新興 (2605)籌碼相關－元大-太平券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-太平券商分點個股進出
元大-太平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
2024/04/25	2	25.98	0	0.00	25.70	2	8,833	0.02%
2024/04/24	21.3	26.02	7.8	25.68	26.15	13.4	8,851	0.15%
2024/04/23	3	25.87	1	26.15	25.90	2	8,843	0.02%
2024/04/22	15	26.74	4	26.86	26.00	11	8,812	0.13%
2024/04/19	11.1	26.77	38	26.17	26.60	-26.9	8,358	-0.32%
2024/04/18	1	25.30	1	25.25	25.15	0	7,740	0.00%
2024/04/17	4.1	25.33	7	25.36	25.30	-2.9	7,806	-0.04%
2024/04/16	4	25.96	15	25.35	25.25	-11	7,912	-0.14%
2024/04/15	3	26.48	5	26.44	26.40	-2	8,024	-0.02%
2024/04/12	21	26.27	23	26.35	26.35	-2	8,064	-0.02%
2024/04/11	15	26.10	0	0.00	26.10	15	8,264	0.18%
2024/04/10	2	25.03	6	25.01	24.95	-4	8,698	-0.05%
2024/04/09	6	24.96	2	25.00	24.95	4	8,859	0.05%
2024/04/08	1	23.85	0	0.00	24.10	1	8,969	0.01%
2024/04/01	0	24.10	0	0.00	24.30	0	9,175	0.00%
2024/03/29	2	24.05	0	0.00	24.05	2	9,291	0.02%
2024/03/26	21	24.39	1	24.40	24.40	20	9,921	0.20%
2024/03/25	0.1	25.05	7	25.35	25.15	-6.9	10,016	-0.07%
2024/03/22	1	24.65	0	0.00	25.10	1	10,281	0.01%
2024/03/21	1	24.95	8	25.11	24.95	-7	10,763	-0.07%
2024/03/19	5	25.54	12.2	25.73	25.70	-7.2	11,173	-0.06%
2024/03/18	1	24.50	4	24.61	24.70	-3	11,585	-0.03%
2024/03/15	1	24.50	1	24.45	24.55	0	12,038	0.00%
2024/03/14	1	25.30	0	0.00	25.15	1	12,882	0.01%
2024/03/13	5	25.30	0	0.00	25.35	5	14,522	0.03%
2024/03/12	3	26.20	2	25.95	25.95	1	15,324	0.01%
2024/03/11	9	26.03	10	26.30	26.35	-1	17,041	-0.01%
2024/03/08	3	25.90	1	25.90	25.35	2	19,216	0.01%
2024/03/07	7	25.67	5	26.00	25.50	2	19,921	0.01%
2024/03/06	7	26.26	1	27.15	26.35	6	20,398	0.03%
2024/03/05	12	27.13	11	27.46	27.15	1	20,507	0.00%
2024/03/04	9	27.22	6	27.16	27.00	3	20,436	0.01%
2024/03/01	5	27.23	1	27.60	27.20	4	20,874	0.02%
2024/02/29	19	27.64	18	27.87	27.65	1	21,012	0.00%
2024/02/27	2	27.12	6	26.91	27.05	-4	20,683	-0.02%
2024/02/26	20	27.43	24	27.83	27.40	-4	20,529	-0.02%
2024/02/23	1	27.15	2	27.23	27.25	-1	20,350	0.00%
2024/02/22	3	27.07	1	27.80	27.10	2	20,186	0.01%
2024/02/21	40	27.88	46	27.76	27.50	-6	19,912	-0.03%
2024/02/20	7	26.09	16	26.73	26.60	-9	19,353	-0.05%
2024/02/19	2	24.80	14.5	25.65	25.80	-12.5	19,125	-0.07%
2024/02/16	0	0.00	5.2	24.41	24.65	-5.2	18,996	-0.03%
2024/02/02	4	22.86	2	22.80	22.85	2	18,942	0.01%
2024/02/01	1	23.25	1	23.40	23.45	0	18,981	0.00%
2024/01/31	4.1	22.93	13	23.12	22.90	-9	18,979	-0.05%
2024/01/30	0.1	23.50	0	0.00	23.35	0.1	18,961	0.00%
2024/01/29	10	23.65	0	0.00	23.70	10	18,970	0.05%
2024/01/26	0.1	23.35	0	0.00	23.15	0.1	18,972	0.00%
2024/01/25	6	23.49	0	0.00	23.40	6	18,982	0.03%
2024/01/23	4	23.63	0	0.00	23.50	4	19,036	0.02%
2024/01/22	0	0.00	1	23.85	23.80	-1	19,033	-0.01%
2024/01/19	2	23.85	2	23.60	23.55	0	19,075	0.00%
2024/01/18	5.4	23.71	0	0.00	23.60	5.4	19,136	0.03%
2024/01/17	0	0.00	2	23.45	23.40	-2	19,114	-0.01%
2024/01/16	4	23.94	34	23.98	23.80	-30	19,150	-0.16%
2024/01/15	7	24.55	7	24.75	24.50	0	19,233	0.00%
2024/01/12	17	24.69	17	24.73	24.45	0	19,412	0.00%
2024/01/11	32.2	24.58	10	24.80	24.55	22.2	19,744	0.11%
2024/01/10	18	24.87	14	24.92	24.70	4	19,772	0.02%
2024/01/09	11	25.81	11	25.83	25.80	0	19,675	0.00%
2024/01/08	10	26.79	9	26.92	26.95	1	19,526	0.01%
2024/01/05	22	27.18	14	26.99	27.60	8	19,410	0.04%
2024/01/04	29	27.21	24.7	27.29	27.30	4.3	19,050	0.02%
2024/01/03	3	25.90	0	0.00	26.20	3	18,525	0.02%
2024/01/02	10	25.94	5	26.18	25.60	5	18,647	0.03%
2023/12/29	2	25.43	3	25.38	25.35	-1	18,537	-0.01%
2023/12/28	1	25.25	5	25.30	25.20	-4	18,565	-0.02%
2023/12/27	0	0.00	9	25.84	25.60	-9	18,584	-0.05%
2023/12/26	0	0.00	0.1	25.90	25.80	-0.1	18,640	0.00%
2023/12/25	14.8	25.97	61	25.47	25.55	-46.3	18,655	-0.25%
2023/12/22	40	26.90	27	26.86	26.70	13	18,759	0.07%
2023/12/21	33	27.09	14	27.27	27.05	19	18,665	0.10%
2023/12/20	13.5	26.67	15	26.76	26.80	-1.5	18,503	-0.01%
2023/12/19	13	27.40	23	26.83	26.85	-10	18,498	-0.05%
2023/12/18	25	27.80	23	27.64	27.55	2	18,534	0.01%
2023/12/15	12	27.51	9	27.33	27.20	3	18,789	0.02%
2023/12/14	15.7	27.32	24	27.30	27.30	-8.3	18,972	-0.04%
2023/12/13	37.1	28.26	24	28.10	27.75	13.1	19,259	0.07%
2023/12/12	34	28.05	34.4	28.08	27.90	-0.4	19,542	0.00%
2023/12/11	69	28.46	44	28.26	27.90	25	19,459	0.13%
2023/12/08	175	28.88	179	28.82	29.30	-4	18,535	-0.02%	大買/大賣/
2023/12/07	52.5	27.92	38.1	27.94	28.10	14.5	16,888	0.09%
2023/12/06	128.2	28.37	59	28.57	28.50	69.2	16,039	0.43%	大買/
2023/12/05	85.1	28.31	86.1	28.55	28.80	-1.1	14,345	-0.01%
2023/12/04	37	25.13	45.6	25.71	26.20	-8.6	12,101	-0.07%
2023/12/01	22	23.53	31	23.80	23.85	-9	11,401	-0.08%
2023/11/30	5	22.88	16	22.81	22.60	-11	10,862	-0.10%
2023/11/29	21	22.13	9	22.14	22.30	12	10,612	0.11%
2023/11/28	24	22.11	16	22.50	22.30	8	10,412	0.08%
2023/11/27	9	21.32	8	21.89	21.30	1	9,810	0.01%
2023/11/24	5	20.65	5	20.64	20.65	0	9,572	0.00%
2023/11/22	3	20.20	0	0.00	20.30	3	9,559	0.03%
2023/11/21	0	0.00	0.4	20.60	20.40	-0.4	9,592	0.00%
2023/11/20	7	20.45	6	20.47	20.45	1	9,698	0.01%
2023/11/17	1	20.75	1	20.65	20.70	0	9,992	0.00%
2023/11/16	1	20.60	1	20.50	20.55	0	10,185	0.00%
2023/11/15	1	20.16	3	20.35	20.15	-2	10,589	-0.02%
2023/11/14	1	20.40	1	20.15	20.15	0	10,833	0.00%
2023/11/13	1	20.55	1	20.15	20.15	0	10,833	0.00%
2023/11/10	0	0.00	40	20.25	20.25	-40	10,784	-0.37%
2023/11/09	1	20.56	23	20.75	20.55	-22	10,716	-0.20%
2023/11/07	0	21.65	11.2	21.47	21.40	-11.1	10,703	-0.10%
2023/11/06	1	21.95	2.4	21.75	21.70	-1.4	10,692	-0.01%
2023/11/03	6	21.91	4.4	21.71	21.70	1.6	10,676	0.01%
2023/11/02	0	0.00	0.6	21.60	21.55	-0.6	10,640	-0.01%
2023/11/01	0.2	21.49	8.4	21.42	21.25	-8.3	10,607	-0.08%
2023/10/31	2.1	21.68	0	0.00	21.60	2.1	10,527	0.02%
2023/10/30	2.1	22.00	12	21.97	22.30	-9.9	10,489	-0.09%
2023/10/27	7.1	22.12	23	22.02	22.20	-15.9	10,461	-0.15%
2023/10/26	0	22.40	0	0.00	22.25	0	10,411	0.00%
2023/10/25	60	22.98	0	0.00	22.90	60	10,421	0.58%
2023/10/24	5	22.27	8	22.49	22.95	-3	10,430	-0.03%
2023/10/23	4	22.90	5	22.70	22.70	-1	10,314	-0.01%
2023/10/20	0	23.50	1	23.40	23.90	-1	10,141	-0.01%
2023/10/19	16	24.04	6	23.97	24.45	10	9,938	0.10%
2023/10/18	3	23.35	3	23.15	22.75	0	9,503	0.00%
2023/10/17	1.1	22.61	2	22.95	22.60	-0.9	9,367	-0.01%
2023/10/16	3.1	23.19	2	23.38	23.10	1.1	9,312	0.01%
2023/10/13	14	24.04	4	23.71	23.75	10	9,248	0.11%
2023/10/12	15	23.50	43	23.30	23.60	-28	9,136	-0.31%
2023/10/11	19.1	24.36	6	23.90	23.85	13.1	9,077	0.14%
2023/10/06	5	24.12	2	24.05	24.30	3	8,907	0.03%
2023/10/05	47	23.06	4	23.48	23.10	43	8,616	0.50%
2023/10/03	0	0.00	6	22.90	22.90	-6	8,479	-0.07%
2023/10/02	5	22.83	3	22.93	22.55	2	8,403	0.02%
2023/09/28	5	24.03	8	23.96	23.75	-3	8,239	-0.04%
2023/09/27	19	23.97	16	23.82	23.60	3	8,122	0.04%
2023/09/26	2	23.55	0	0.00	23.30	2	7,747	0.03%
2023/09/25	1	23.25	0	0.00	23.70	1	7,734	0.01%
2023/09/21	12	23.52	6	23.41	23.30	6	7,516	0.08%
2023/09/20	35	24.68	61	24.93	23.85	-26	7,195	-0.36%
2023/09/19	29	24.09	28	24.05	23.85	1	6,443	0.02%
2023/09/18	17	24.00	15	23.85	23.70	2	6,102	0.03%
2023/09/15	22	23.64	27.8	24.04	24.30	-5.8	5,512	-0.11%
2023/09/14	11	21.54	32	21.69	22.10	-21	4,726	-0.44%
2023/09/13	1.5	20.92	1	20.75	20.75	0.5	4,352	0.01%
2023/09/08	0	0.00	3	21.02	20.85	-3	4,365	-0.07%
2023/09/07	3.3	20.57	0	0.00	20.50	3.3	4,285	0.08%
2023/09/06	3	21.05	1.3	21.18	20.95	1.7	4,247	0.04%
2023/09/05	0	0.00	1	20.60	20.60	-1	4,136	-0.02%
2023/09/04	2	20.33	2	20.40	20.30	0	4,141	0.00%
2023/08/30	1	20.00	0	0.00	20.15	1	4,135	0.02%
2023/08/29	0	0.00	1	19.95	20.00	-1	4,128	-0.02%
2023/08/28	0	0.00	8	19.55	19.50	-8	4,147	-0.19%
2023/08/25	2	20.10	1	19.80	19.80	1	4,151	0.02%
2023/08/24	1.3	20.37	0	0.00	20.10	1.3	4,108	0.03%
2023/08/23	9	21.46	8	21.11	21.25	1	4,004	0.02%
2023/08/22	4	20.13	10.3	20.88	21.15	-6.3	3,712	-0.17%
2023/08/21	17.3	20.19	0	0.00	19.85	17.3	3,431	0.50%
2023/08/18	6	20.15	11	20.75	20.95	-5	2,996	-0.17%
2023/08/16	1	18.10	0	0.00	18.30	1	2,673	0.04%
2023/08/14	5	18.37	0	0.00	18.15	5	2,692	0.19%
2023/08/10	1	18.85	0	0.00	18.90	1	2,633	0.04%
2023/08/09	2	18.80	0	0.00	18.80	2	2,630	0.08%
2023/08/08	3	19.00	0	0.00	18.95	3	2,644	0.11%
2023/08/01	3	19.25	0	0.00	19.20	3	2,792	0.11%
2023/07/31	3.1	19.04	0	0.00	18.80	3.1	2,774	0.11%
2023/07/28	2	19.53	15	19.55	19.30	-13	2,744	-0.47%
2023/07/27	4	18.83	0	0.00	18.95	4	2,658	0.15%
2023/07/24	1	18.35	0	0.00	18.35	1	2,678	0.04%
2023/07/21	2	19.00	0	0.00	18.85	2	2,695	0.07%
2023/07/20	5	19.05	0	0.00	19.10	5	2,731	0.18%
2023/07/18	1	18.95	0	0.00	18.80	1	2,758	0.04%
2023/07/17	1	19.00	1	19.10	19.20	0	2,754	0.00%
2023/07/14	6	19.06	0	0.00	19.00	6	2,789	0.22%
2023/07/12	0	0.00	1	19.05	19.05	-1	2,822	-0.04%
2023/07/10	0	0.00	2	19.55	19.55	-2	2,869	-0.07%
2023/07/07	5	19.85	0	0.00	19.80	5	2,903	0.17%
2023/07/06	0	0.00	6	20.10	20.10	-6	2,903	-0.21%
2023/07/03	7	20.91	0	0.00	20.80	7	3,184	0.22%
2023/06/26	0	0.00	1.1	21.25	21.25	-1.1	3,363	-0.03%
2023/06/21	0	0.00	2	20.90	20.90	-2	3,397	-0.06%
2023/06/19	2	21.25	0	0.00	21.20	2	3,763	0.05%
2023/06/16	2	21.65	3	21.68	21.60	-1	3,810	-0.03%
2023/06/14	1	21.60	0	0.00	21.60	1	3,950	0.03%
2023/06/12	0	0.00	7	21.40	21.25	-7	4,440	-0.16%
2023/06/08	4	21.81	0	0.00	21.75	4	4,624	0.09%
2023/06/07	3	21.45	0	0.00	21.35	3	4,773	0.06%
2023/06/06	0	0.00	0	21.20	21.20	0	4,833	0.00%
2023/05/31	0	0.00	5	20.85	20.80	-5	5,852	-0.09%
2023/05/29	1	21.70	1	21.35	21.45	0	7,857	0.00%
2023/05/26	2	21.60	0	0.00	21.40	2	8,511	0.02%
2023/05/23	0	0.00	5	22.38	22.30	-5	8,896	-0.06%
2023/05/22	4	22.41	2	22.50	22.50	2	8,899	0.02%
2023/05/19	1	22.30	0	0.00	22.10	1	8,903	0.01%
2023/05/18	0	0.00	3	22.30	22.30	-3	8,931	-0.03%
2023/05/17	2	22.40	11	22.25	22.40	-9	8,929	-0.10%
2023/05/15	2	21.70	0	0.00	21.90	2	8,918	0.02%
2023/05/12	0	0.00	0.1	22.20	21.95	-0.1	8,908	0.00%
2023/05/11	2	22.35	2	22.20	22.05	0	8,900	0.00%
2023/05/10	0	0.00	1	22.70	22.45	-1	8,826	-0.01%
2023/05/09	1	21.75	4	21.51	21.40	-3	8,701	-0.03%
2023/05/08	0	0.00	1	21.55	21.50	-1	8,704	-0.01%
2023/05/05	1	21.65	0	0.00	21.65	1	8,720	0.01%
2023/05/03	0	0.00	1	21.60	21.65	-1	8,753	-0.01%
2023/05/02	1	22.25	2	21.95	22.20	-1	8,780	-0.01%
2023/04/28	2	22.70	0	0.00	22.50	2	8,760	0.02%
2023/04/26	0	0.00	18	22.04	22.25	-18	8,721	-0.21%
2023/04/25	2	23.00	0	0.00	22.40	2	8,694	0.02%
2023/04/21	2	23.48	3	23.30	23.25	-1	8,662	-0.01%
2023/04/20	2	23.90	0	0.00	23.80	2	8,623	0.02%
2023/04/19	3	24.20	0.2	24.35	24.15	2.9	8,602	0.03%
2023/04/18	0	0.00	1.1	24.84	24.50	-1.1	8,575	-0.01%
2023/04/17	1	25.35	0	0.00	25.25	1	8,545	0.01%
2023/04/14	0.1	25.00	0	0.00	25.20	0.1	8,534	0.00%
2023/04/12	1	25.30	0	0.00	25.30	1	8,487	0.01%
2023/04/10	0	0.00	7	25.50	25.60	-7	8,468	-0.08%
2023/04/07	0	0.00	3	25.78	25.70	-3	8,480	-0.04%
2023/04/06	10	25.46	14	25.61	25.50	-4	8,432	-0.05%
2023/03/31	0	24.75	1	24.70	24.75	-1	8,349	-0.01%
2023/03/30	0	0.00	0	24.40	24.45	0	8,645	0.00%
2023/03/28	0	24.58	5	24.70	24.35	-5	8,788	-0.06%
2023/03/27	5	24.80	0	0.00	24.90	5	8,738	0.06%
2023/03/24	3	23.93	4	23.95	24.00	-1	8,728	-0.01%
2023/03/23	8	24.09	13	24.06	23.75	-5	8,719	-0.06%
2023/03/22	7	25.24	1	25.75	24.85	6	8,581	0.07%
2023/03/21	1	24.50	0	0.00	24.75	1	8,388	0.01%
2023/03/17	11	25.05	6	24.70	24.65	5	8,284	0.06%
2023/03/16	14	26.06	3	25.10	25.10	11	8,185	0.13%
2023/03/15	1	26.00	4	25.80	25.90	-3	7,998	-0.04%
2023/03/14	3	24.15	4	25.21	25.00	-1	7,709	-0.01%
2023/03/13	0	0.00	1	24.90	24.60	-1	7,587	-0.01%
2023/03/10	23	25.38	7	25.17	25.00	16	7,522	0.21%
2023/03/09	5	25.95	5	25.64	25.50	0	7,367	0.00%
2023/03/08	6.5	25.66	7	25.76	25.65	-0.5	7,310	-0.01%
2023/03/07	5	26.53	10	26.50	26.45	-5	7,152	-0.07%
2023/03/06	20	26.79	5	26.56	26.85	15	7,073	0.21%
2023/03/03	7	26.39	7.5	26.20	27.00	-0.5	6,800	-0.01%
2023/03/02	19.5	26.63	31	26.51	26.10	-11.6	6,399	-0.18%
2023/03/01	55	26.22	66	26.08	25.40	-11	5,622	-0.20%
2023/02/24	38	24.87	32	25.02	25.70	6	4,432	0.14%
2023/02/23	8	22.98	13	23.40	23.40	-5	3,756	-0.13%
2023/02/22	0	0.00	13	21.43	21.30	-13	3,407	-0.38%
2023/02/21	1	21.20	2	21.23	21.25	-1	3,384	-0.03%
2023/02/20	1	21.00	0	0.00	21.00	1	3,461	0.03%
2023/02/17	3	20.83	3	20.85	20.75	0	3,466	0.00%
2023/02/16	0	0.00	1	20.75	20.80	-1	3,472	-0.03%
2023/02/15	1	20.40	4	20.38	20.30	-3	3,495	-0.09%
2023/02/14	4	20.31	4	20.45	20.45	0	3,519	0.00%
2023/02/09	0	0.00	3	20.60	20.30	-3	3,628	-0.08%
2023/02/08	0	0.00	1.2	20.39	20.30	-1.2	3,651	-0.03%
2023/02/07	0	0.00	59	20.25	20.25	-59	3,662	-1.61%
2023/02/01	2.2	20.25	0	0.00	20.40	2.2	3,684	0.06%
2023/01/16	0	0.00	2	19.00	19.00	-2	3,646	-0.05%
2023/01/13	0	0.00	1	19.60	19.35	-1	3,647	-0.03%
2023/01/12	3	19.42	2	19.40	19.45	1	3,658	0.03%
2023/01/10	1	19.40	1	19.35	19.25	0	3,658	0.00%
2023/01/06	4	18.89	1	19.00	19.05	3	3,705	0.08%
2023/01/05	1	19.05	3	19.05	19.00	-2	3,739	-0.05%
2023/01/04	0	0.00	1	19.20	19.20	-1	3,734	-0.03%
2023/01/03	0	0.00	5	19.75	19.65	-5	3,725	-0.13%
2022/12/29	2	20.25	2	20.13	20.15	0	3,720	0.00%
2022/12/28	2	20.33	1	20.40	20.50	1	3,731	0.03%
2022/12/27	1	20.80	2	20.85	20.65	-1	3,757	-0.03%
2022/12/26	0	0.00	2	20.10	20.30	-2	3,714	-0.05%
2022/12/23	25	20.73	24	20.63	20.65	1	3,703	0.03%
2022/12/22	20	21.52	39	21.28	21.40	-19	3,650	-0.52%
2022/12/21	9	20.53	1	20.85	20.45	8	3,385	0.24%
2022/12/20	4	20.68	13	20.69	20.10	-9	3,388	-0.27%
2022/12/19	3	20.67	7	20.22	20.05	-4	3,370	-0.12%
2022/12/16	1	20.75	8	20.49	20.65	-7	3,428	-0.20%
2022/12/15	5	20.30	7	20.29	20.45	-2	3,384	-0.06%
2022/12/14	0	0.00	1	19.70	19.95	-1	3,491	-0.03%
2022/12/13	2	20.08	4	20.16	20.10	-2	3,492	-0.06%
2022/12/12	7	19.80	2	19.65	19.65	5	3,499	0.14%
2022/12/09	2	19.60	0	0.00	19.60	2	3,547	0.06%
2022/12/07	2	19.13	0	0.00	18.90	2	3,746	0.05%
2022/12/06	2	19.20	0	0.00	19.15	2	3,731	0.05%
2022/12/02	2	19.80	0	0.00	19.75	2	3,727	0.05%
2022/12/01	0	0.00	1	20.40	20.20	-1	3,716	-0.03%
2022/11/30	0	0.00	6	19.97	20.10	-6	3,679	-0.16%
2022/11/29	0	0.00	5	19.70	20.10	-5	3,683	-0.14%
2022/11/25	6	19.98	4	20.15	19.95	2	3,683	0.05%
2022/11/24	2	19.45	0	0.00	19.45	2	3,637	0.05%
2022/11/23	0	0.00	1.2	19.28	19.25	-1.2	3,630	-0.03%
2022/11/21	1.2	18.40	0	0.00	18.45	1.2	3,661	0.03%
2022/11/18	1	18.85	1	18.45	18.45	0	3,683	0.00%
2022/11/16	6	19.48	6	19.65	19.05	0	3,815	0.00%
2022/11/11	0	0.00	5	18.98	18.75	-5	4,545	-0.11%
2022/11/10	1	18.60	0	0.00	18.65	1	4,525	0.02%
2022/11/09	1	18.50	1	18.35	18.35	0	4,511	0.00%
2022/11/08	0	0.00	1	19.00	18.70	-1	4,494	-0.02%
2022/11/07	3	18.35	3	18.33	18.45	0	4,462	0.00%
2022/11/04	3	17.63	4	17.90	17.70	-1	4,449	-0.02%
2022/11/01	2	17.50	0	0.00	17.50	2	4,426	0.05%
2022/10/28	2	17.90	0	0.00	17.90	2	4,494	0.04%
2022/10/26	6	18.00	6	18.15	18.30	0	4,565	0.00%
2022/10/25	1	18.30	6	18.60	18.30	-5	4,579	-0.11%
2022/10/24	0	0.00	4	18.60	18.30	-4	4,594	-0.09%
2022/10/21	3	18.00	3	17.95	17.80	0	4,619	0.00%
2022/10/20	2	17.95	0	0.00	18.10	2	4,660	0.04%
2022/10/19	9	18.50	6	18.85	18.35	3	4,747	0.06%
2022/10/17	1	17.70	0	0.00	18.00	1	5,177	0.02%
2022/10/14	2	18.50	0	0.00	18.65	2	5,538	0.04%
2022/10/13	3	17.55	1	18.00	17.45	2	5,626	0.04%
2022/10/12	2	18.85	24	18.60	18.65	-22	5,660	-0.39%
2022/10/11	1	19.50	0	0.00	19.30	1	5,650	0.02%
2022/10/07	4	19.90	0	0.00	19.90	4	5,645	0.07%
2022/10/05	5	19.90	1	19.60	19.55	4	5,671	0.07%
2022/10/04	0	0.00	9	19.26	19.25	-9	5,670	-0.16%
2022/09/30	5	18.05	3	17.65	18.20	2	5,638	0.04%
2022/09/29	30	18.59	12	18.81	18.50	18	5,621	0.32%
2022/09/28	1	18.80	15	19.55	18.60	-14	5,604	-0.25%
2022/09/27	2	20.05	0	0.00	20.05	2	5,577	0.04%
2022/09/26	11	20.66	10	20.32	19.85	1	5,552	0.02%
2022/09/22	19	21.41	1	21.65	21.20	18	5,439	0.33%
2022/09/21	6	21.73	12	21.75	21.40	-6	5,394	-0.11%
2022/09/20	0	0.00	1	20.85	20.90	-1	5,261	-0.02%
2022/09/19	0	0.00	82	20.65	20.65	-82	5,321	-1.54%
2022/09/16	88	21.94	5	21.85	21.85	83	5,335	1.56%
2022/09/15	9	21.80	6	21.48	21.75	3	5,368	0.06%
2022/09/13	0	0.00	4	20.50	20.45	-4	5,284	-0.08%
2022/09/12	0	0.00	9	20.47	20.50	-9	5,378	-0.17%
2022/09/07	4	19.78	0	0.00	19.85	4	5,483	0.07%
2022/09/06	3	20.10	1	20.55	20.10	2	5,500	0.04%
2022/09/05	1	20.30	11	20.36	20.10	-10	5,528	-0.18%
2022/09/02	33	20.31	7	20.42	20.20	26	5,542	0.47%
2022/09/01	0	0.00	28	21.03	20.75	-28	5,521	-0.51%
2022/08/31	1	21.15	29	21.00	21.45	-28	5,517	-0.51%
2022/08/30	0	0.00	3	21.55	21.55	-3	5,504	-0.05%
2022/08/29	1	21.45	1	21.70	21.55	0	5,509	0.00%
2022/08/26	1	22.90	1	23.05	22.90	0	5,457	0.00%
2022/08/25	4	23.30	3	23.13	23.00	1	5,442	0.02%
2022/08/24	2	23.55	6	23.60	23.15	-4	5,448	-0.07%
2022/08/23	7	23.98	5	23.60	23.70	2	5,430	0.04%
2022/08/22	4	23.18	4	23.73	23.95	0	5,325	0.00%
2022/08/19	19	24.48	14	24.56	24.20	5	5,266	0.09%
2022/08/18	16	23.96	14	24.66	24.75	2	4,912	0.04%
2022/08/17	1	23.10	0	0.00	22.50	1	4,621	0.02%
2022/08/16	2.3	22.70	3	22.50	22.65	-0.7	4,660	-0.02%
2022/08/15	1	22.00	1	22.00	22.45	0	4,882	0.00%
2022/08/11	2	22.40	0	0.00	22.40	2	5,046	0.04%
2022/08/04	3	22.35	0	0.00	22.60	3	5,434	0.06%
2022/08/03	1	23.00	2	23.30	22.95	-1	5,635	-0.02%
2022/08/02	4	23.28	2	23.55	23.60	2	5,814	0.03%
2022/08/01	2	23.95	0	0.00	24.00	2	5,911	0.03%
2022/07/29	1	23.55	0.4	24.00	23.70	0.6	6,043	0.01%
2022/07/28	2	23.65	0	0.00	23.50	2	6,318	0.03%
2022/07/27	26	23.70	24	23.60	23.70	2	6,772	0.03%
2022/07/26	8	23.88	8	23.68	23.60	0	6,987	0.00%
2022/07/25	3	24.80	3	24.65	24.50	0	7,305	0.00%
2022/07/22	20	25.69	12	25.76	25.50	8	7,465	0.11%
2022/07/21	9	24.70	9	24.79	24.85	0	7,566	0.00%
2022/07/20	38	22.65	9	22.53	22.60	29	7,556	0.38%
2022/07/19	2	21.58	9.6	21.55	21.50	-7.6	7,949	-0.10%
2022/07/15	2	20.38	0	0.00	20.35	2	10,526	0.02%
2022/07/13	0	0.00	7	20.55	20.55	-7	11,638	-0.06%
2022/07/12	1.6	19.95	0	0.00	19.75	1.6	11,648	0.01%
2022/07/11	0	20.85	3	21.23	21.20	-3	11,721	-0.03%
2022/07/08	0	0.00	1.1	21.19	21.00	-1.1	11,738	-0.01%
2022/07/07	1	19.60	20.1	20.05	20.40	-19.1	11,743	-0.16%
2022/07/06	0	0.00	0.2	20.50	20.15	-0.2	11,747	0.00%
2022/07/05	0	0.00	0.6	20.25	20.45	-0.6	11,756	-0.01%
2022/07/04	0.4	19.73	1	19.80	19.75	-0.6	11,744	-0.01%
2022/07/01	1.6	19.86	3	19.60	19.20	-1.4	11,731	-0.01%
2022/06/30	6.3	20.44	4	20.50	20.40	2.3	11,679	0.02%
2022/06/29	3	21.27	2	21.30	21.20	1	11,651	0.01%
2022/06/28	3	21.75	3	21.77	21.85	0	11,632	0.00%
2022/06/27	4	21.73	7.9	21.72	21.90	-3.9	11,618	-0.03%
2022/06/24	6	20.98	0	0.00	20.80	6	11,560	0.05%
2022/06/23	2	20.35	5	20.21	20.25	-3	11,530	-0.03%
2022/06/22	7	20.71	4	20.90	20.80	3	11,492	0.03%
2022/06/21	3	21.37	2	21.60	21.55	1	11,420	0.01%
2022/06/20	7.1	21.20	6	21.70	20.85	1.1	11,394	0.01%
2022/06/17	13	22.57	4	22.68	22.60	9	11,316	0.08%
2022/06/16	2.2	23.92	1.1	23.19	22.95	1.1	11,333	0.01%
2022/06/15	0	0.00	1	24.05	24.00	-1	11,302	-0.01%
2022/06/14	6	24.42	7	24.26	24.40	-1	11,358	-0.01%
2022/06/13	3	24.67	0	0.00	24.50	3	11,431	0.03%
2022/06/10	4	25.63	114	25.70	25.70	-110	11,566	-0.95%	大賣/鉅額交易
2022/06/09	2	26.13	0	0.00	26.00	2	11,788	0.02%
2022/06/08	0	0.00	2	26.63	26.55	-2	12,167	-0.02%
2022/06/07	13	26.57	0	0.00	26.55	13	12,938	0.10%
2022/06/06	20	26.95	0	0.00	26.95	20	13,067	0.15%
2022/06/02	30	27.13	0	0.00	27.00	30	13,199	0.23%
2022/06/01	41	27.25	3	27.22	27.25	38	13,321	0.29%
2022/05/31	1	27.30	1	26.95	26.95	0	13,419	0.00%
2022/05/30	1	26.80	5	26.96	27.10	-4	13,493	-0.03%
2022/05/27	2	27.03	2	26.80	26.85	0	13,520	0.00%
2022/05/25	7	27.07	3	27.05	26.95	4	13,824	0.03%
2022/05/24	2	26.88	10	26.70	27.10	-8	13,941	-0.06%
2022/05/23	33	27.11	26	27.09	26.85	7	14,091	0.05%
2022/05/20	8	26.49	5	26.31	26.05	3	13,981	0.02%
2022/05/19	15	25.96	8	26.08	26.15	7	14,115	0.05%
2022/05/18	1	26.60	1	26.65	26.50	0	14,198	0.00%
2022/05/17	2	26.20	14	26.25	26.10	-12	14,197	-0.08%
2022/05/16	14	26.85	0	0.00	26.70	14	14,172	0.10%
2022/05/13	1	27.05	4	26.85	26.65	-3	14,126	-0.02%
2022/05/12	5	27.30	37	26.82	26.50	-32	14,044	-0.23%
2022/05/11	7	28.29	8	27.82	27.90	-1	13,901	-0.01%
2022/05/10	15	30.18	10	29.48	29.25	5	13,714	0.04%
2022/05/09	14	29.85	11	29.75	29.20	3	13,542	0.02%
2022/05/06	27	30.16	15	30.15	30.15	12	13,483	0.09%
2022/05/05	10	30.39	16	30.25	30.40	-6	13,386	-0.04%
2022/05/04	135	30.59	89	30.83	30.20	46	13,143	0.35%	大買/
2022/05/03	35	29.28	63	29.27	29.50	-28	12,726	-0.22%
2022/04/29	32	29.88	21.7	29.89	30.05	10.3	12,531	0.08%
2022/04/28	18	28.47	41	28.19	28.25	-23	12,190	-0.19%
2022/04/27	14	28.84	14	28.85	28.75	0	11,951	0.00%
2022/04/26	20.4	29.37	8	28.98	28.40	12.4	11,537	0.11%
2022/04/25	24.3	30.94	14	31.51	30.50	10.3	11,187	0.09%
2022/04/22	80	32.55	85	32.69	33.00	-5	10,690	-0.05%
2022/04/21	36	30.64	55.2	31.03	31.95	-19.2	9,153	-0.21%
2022/04/20	113	30.00	199	29.64	29.20	-86	8,103	-1.06%	大買/大賣/
2022/04/19	30	28.32	12	28.25	28.15	18	7,118	0.25%
2022/04/18	1	27.60	5	27.35	27.30	-4	7,038	-0.06%
2022/04/15	9	28.12	5	28.03	27.75	4	7,025	0.06%
2022/04/12	0	0.00	2	25.88	25.90	-2	6,961	-0.03%
2022/04/11	3	27.32	3	27.05	26.50	0	6,973	0.00%
2022/04/08	0	0.00	1	27.20	26.90	-1	6,999	-0.01%
2022/04/07	0	26.80	3	26.77	26.50	-3	7,039	-0.04%
2022/04/06	4	27.62	1	27.40	27.30	3	7,050	0.04%
2022/03/29	5	28.05	5	27.80	27.90	0	7,322	0.00%
2022/03/28	1	27.50	0	0.00	27.95	1	7,446	0.01%
2022/03/25	31	27.96	0	0.00	27.85	31	7,742	0.40%
2022/03/24	10	28.60	2	28.58	28.55	8	7,738	0.10%
2022/03/23	86	28.89	6	28.92	28.75	80	7,841	1.02%
2022/03/22	6	28.63	4	28.70	28.60	2	7,898	0.03%
2022/03/21	5	28.95	15	28.90	28.95	-10	8,006	-0.12%
2022/03/18	8	28.18	12	27.88	28.85	-4	8,035	-0.05%
2022/03/17	7	27.76	2	27.95	28.25	5	8,065	0.06%
2022/03/16	12	27.65	10	27.55	27.50	2	8,091	0.02%
2022/03/15	6	27.84	13	27.70	27.40	-7	8,137	-0.09%
2022/03/14	4	29.49	3.4	28.84	28.80	0.6	8,432	0.01%
2022/03/11	23	29.99	8	29.88	29.60	15	8,444	0.18%
2022/03/10	10	29.76	33	30.27	30.00	-23	8,269	-0.28%
2022/03/09	9	27.97	2	28.10	28.15	7	7,648	0.09%
2022/03/08	6	27.66	4	27.90	26.90	2	7,804	0.03%
2022/03/07	12	27.98	9	27.93	28.00	3	7,813	0.04%
2022/03/04	5	28.53	1	28.85	28.40	4	7,872	0.05%
2022/03/03	1	28.50	2.1	28.69	28.60	-1.1	7,866	-0.01%
2022/03/02	5	28.07	4	28.00	27.85	1	7,971	0.01%
2022/03/01	2	28.20	0	0.00	28.15	2	8,153	0.02%
2022/02/25	6	28.43	6	28.50	28.20	0	8,264	0.00%
2022/02/24	7	28.22	4	27.83	27.30	3	8,173	0.04%
2022/02/23	10	28.64	8	28.73	28.15	2	8,174	0.02%
2022/02/22	4	27.83	48	27.94	27.50	-44	8,051	-0.55%
2022/02/21	69	28.76	51	28.49	28.20	18	8,013	0.22%
2022/02/18	56	27.70	24	27.98	28.00	32	7,872	0.41%
2022/02/15	10	26.90	0	0.00	26.70	10	8,035	0.12%
2022/02/14	2	26.55	0	0.00	26.50	2	8,213	0.02%
2022/02/11	1	26.90	0	0.00	27.00	1	8,362	0.01%
2022/02/10	2	27.25	32	26.69	26.90	-30	8,711	-0.34%
2022/02/09	4	26.40	7	26.57	26.70	-3	8,825	-0.03%
2022/02/08	2	26.35	5	26.04	26.40	-3	8,857	-0.03%
2022/02/07	35	25.09	1	25.90	25.70	34	8,953	0.38%
2022/01/26	5	24.60	0	0.00	24.55	5	9,350	0.05%
2022/01/25	6	24.48	0	0.00	24.05	6	9,484	0.06%
2022/01/24	0	0.00	2	25.00	25.15	-2	9,524	-0.02%
2022/01/21	2	25.65	3	25.53	25.25	-1	9,680	-0.01%
2022/01/19	2	26.58	3	26.50	26.30	-1	9,896	-0.01%
2022/01/17	1	27.00	1	27.15	27.15	0	10,344	0.00%
2022/01/14	0	0.00	1	26.80	27.05	-1	10,580	-0.01%
2022/01/12	1.1	27.30	0	0.00	27.25	1.1	10,847	0.01%
2022/01/11	2	28.10	0	0.00	27.75	2	10,983	0.02%
2022/01/10	1	27.90	0	0.00	27.80	1	11,386	0.01%
2022/01/07	4	28.29	2	28.30	27.95	2	11,551	0.02%
2022/01/06	22	28.94	0	0.00	28.75	22	11,917	0.18%
2022/01/05	1	29.55	0	0.00	28.90	1	12,229	0.01%
2022/01/04	10	29.35	0	0.00	29.35	10	12,557	0.08%
2022/01/03	0	0.00	5	28.65	29.00	-5	13,097	-0.04%
2021/12/30	2	29.18	1	29.20	29.20	1	13,938	0.01%
2021/12/29	4	29.50	0	0.00	29.50	4	14,225	0.03%
2021/12/28	1	29.90	1	29.55	29.25	0	14,596	0.00%
2021/12/24	1	30.20	1	29.60	29.55	0	16,233	0.00%
2021/12/23	1.1	30.11	5	30.30	30.00	-4	17,091	-0.02%
2021/12/22	3	30.65	0	0.00	30.60	3	17,714	0.02%
2021/12/21	7	31.15	3	31.08	31.35	4	17,683	0.02%
2021/12/20	0.2	29.87	0	0.00	29.75	0.2	17,477	0.00%
2021/12/17	0	0.00	1	30.50	29.95	-1	17,573	-0.01%
2021/12/16	3	29.72	2	29.80	29.60	1	17,526	0.01%
2021/12/15	1	28.90	2	29.65	29.75	-1	17,501	-0.01%
2021/12/14	1	29.05	12	29.92	29.00	-11	17,464	-0.06%
2021/12/13	2	30.65	1	30.55	30.55	1	17,450	0.01%
2021/12/10	0.2	30.70	2	30.53	30.60	-1.8	17,505	-0.01%
2021/12/09	2	31.60	0.1	30.95	31.10	1.9	17,714	0.01%
2021/12/08	9	31.68	6.2	31.52	31.20	2.8	17,835	0.02%
2021/12/07	4	30.51	13	30.69	30.95	-9	17,465	-0.05%
2021/12/06	8	29.94	11	29.96	30.05	-3	17,332	-0.02%
2021/12/03	0	0.00	1	28.85	28.80	-1	17,262	-0.01%
2021/12/02	11	29.70	16.2	29.65	29.40	-5.2	17,458	-0.03%
2021/12/01	4	28.51	7	28.35	28.65	-3	17,372	-0.02%
2021/11/30	1	28.90	3	28.88	29.00	-2	17,498	-0.01%
2021/11/29	3	27.73	0	0.00	27.15	3	17,572	0.02%
2021/11/26	4	27.51	1.5	29.10	27.40	2.5	17,809	0.01%
2021/11/25	9	28.97	2	29.63	28.85	7	17,935	0.04%
2021/11/24	0	0.00	11	29.50	30.05	-11	18,295	-0.06%
2021/11/23	23	29.19	24	29.14	28.70	-1	18,414	-0.01%
2021/11/22	2	28.23	2	28.25	28.00	0	19,057	0.00%
2021/11/19	3.1	27.81	7	27.70	27.70	-3.9	20,488	-0.02%
2021/11/18	5	28.88	6	28.79	28.55	-1	22,165	0.00%
2021/11/17	6.1	28.91	6	28.33	28.35	0.1	22,237	0.00%
2021/11/16	5	29.56	3	29.47	29.50	2	22,449	0.01%
2021/11/15	4.2	28.99	2	29.50	28.55	2.2	22,949	0.01%
2021/11/11	2.3	29.63	2	29.73	29.30	0.3	23,441	0.00%
2021/11/10	4	30.03	14	29.87	29.60	-10	23,428	-0.04%
2021/11/09	47	29.93	31	30.01	30.00	16	23,447	0.07%
2021/11/08	3.1	29.26	5	29.38	29.70	-1.9	23,286	-0.01%
2021/11/05	5	28.16	5	28.42	28.40	0	23,459	0.00%
2021/11/04	8	28.90	4	28.84	28.35	4	23,601	0.02%
2021/11/03	34	28.96	28	29.03	28.60	6	23,613	0.03%
2021/11/02	22	28.39	31	28.38	28.15	-9	23,632	-0.04%
2021/11/01	3	27.87	5	27.74	27.80	-2	23,536	-0.01%
2021/10/29	10	27.52	13	27.64	27.70	-3	23,490	-0.01%
2021/10/28	4	27.66	5	27.66	27.40	-1	23,422	0.00%
2021/10/27	15	27.67	6.3	27.82	27.50	8.7	23,567	0.04%
2021/10/26	2	27.68	9	28.02	28.85	-7	24,010	-0.03%
2021/10/25	13	27.88	11	28.18	28.05	2	24,425	0.01%
2021/10/22	9.4	27.81	7	27.40	27.40	2.4	24,559	0.01%
2021/10/21	3.2	29.41	3	29.07	29.00	0.2	24,781	0.00%
2021/10/20	9	29.39	4	28.76	28.85	5	24,809	0.02%
2021/10/19	6.2	29.34	12	29.23	29.15	-5.8	25,173	-0.02%
2021/10/18	14.3	28.82	12	28.64	29.20	2.3	25,495	0.01%
2021/10/15	6	30.98	15	31.13	30.70	-9	25,478	-0.04%
2021/10/14	23.1	31.27	21	31.15	30.90	2.1	25,577	0.01%
2021/10/13	24.1	33.70	21	33.11	31.90	3.1	25,525	0.01%
2021/10/12	14	34.11	35	34.25	33.65	-21	26,659	-0.08%
2021/10/08	60	36.88	44	36.57	36.25	16	27,292	0.06%
2021/10/07	44.1	35.79	39	36.52	36.40	5.1	27,775	0.02%
2021/10/06	21.3	35.26	16	34.56	34.00	5.3	27,723	0.02%
2021/10/05	45	35.26	49	35.67	35.95	-4	28,502	-0.01%
2021/10/04	31.1	35.75	34	35.92	36.50	-2.9	28,379	-0.01%
2021/10/01	61	37.48	38	36.66	35.90	23	27,858	0.08%
2021/09/30	10.1	37.94	28	38.63	39.85	-17.9	27,282	-0.07%
2021/09/29	26	37.13	31	37.09	36.25	-5	26,780	-0.02%
2021/09/28	6	35.90	16	35.35	35.50	-10	26,681	-0.04%
2021/09/27	19	36.85	15	36.62	36.50	4	26,967	0.01%
2021/09/24	10	36.69	11	36.95	37.05	-1	27,389	0.00%
2021/09/23	2	36.05	3	36.18	36.00	-1	27,895	0.00%
2021/09/22	1	35.45	8	35.50	35.45	-7	28,899	-0.02%
2021/09/17	4	36.25	2	36.05	36.40	2	29,389	0.01%
2021/09/16	5.1	36.52	10.9	36.22	36.10	-5.8	29,676	-0.02%
2021/09/15	17.3	37.26	9	37.12	37.05	8.3	31,292	0.03%
2021/09/14	20	37.84	24	37.68	37.00	-4	33,519	-0.01%
2021/09/13	12.2	37.44	10	37.50	37.20	2.2	34,893	0.01%
2021/09/10	16.1	35.58	13	35.81	35.85	3.1	35,042	0.01%
2021/09/09	7	35.80	8	35.56	35.30	-1	35,802	0.00%
2021/09/08	8	36.11	7	36.06	36.20	1	36,746	0.00%
2021/09/07	72	37.36	79.1	36.69	36.35	-7.1	37,562	-0.02%
2021/09/06	11	36.67	17	36.46	35.80	-6	38,023	-0.02%
2021/09/03	22.1	37.82	23	37.92	37.70	-0.9	38,313	0.00%
2021/09/02	27.2	38.79	31	38.94	38.90	-3.8	38,214	-0.01%
2021/09/01	47	39.00	14	39.08	38.50	33	38,146	0.09%
2021/08/31	24	41.00	12	41.04	40.40	12	38,165	0.03%
2021/08/30	27	42.55	21	42.43	41.60	6	38,191	0.02%
2021/08/27	37	41.81	28	41.58	41.00	9	37,861	0.02%
2021/08/26	68	43.39	72	43.34	42.75	-4	37,985	-0.01%
2021/08/25	76.2	42.26	53	42.37	43.10	23.2	38,102	0.06%
2021/08/24	133.4	41.96	148.1	42.44	43.25	-14.7	36,942	-0.04%	大買/大賣/
2021/08/23	6	38.16	12	39.35	39.35	-6	35,626	-0.02%
2021/08/20	7	35.69	7.2	35.81	35.80	-0.2	35,917	0.00%
2021/08/19	72	36.41	57	36.12	34.50	15	36,090	0.04%
2021/08/18	25	34.44	26	34.88	35.70	-1	35,873	0.00%
2021/08/17	8	34.07	9	34.29	33.10	-1	36,218	0.00%
2021/08/16	14.1	33.71	13	34.12	33.95	1.1	37,250	0.00%
2021/08/13	21	35.89	28	35.57	34.90	-7	37,687	-0.02%
2021/08/12	37.1	35.49	16	35.92	35.95	21.1	37,874	0.06%
2021/08/11	14.1	35.49	16	35.30	35.40	-1.9	38,208	0.00%
2021/08/10	15	38.16	20	37.37	37.10	-5	38,133	-0.01%
2021/08/09	19.1	38.93	8	38.46	38.20	11.1	38,463	0.03%
2021/08/06	34	39.53	54	38.99	38.25	-20	38,865	-0.05%
2021/08/05	36	38.23	16	37.81	37.55	20	38,783	0.05%
2021/08/04	9	38.83	30	38.65	38.50	-21	39,050	-0.05%
2021/08/03	30	38.57	30	38.76	38.25	0	40,143	0.00%
2021/08/02	4	38.50	9	38.83	38.90	-5	40,483	-0.01%
2021/07/30	69.1	40.22	31	39.03	38.40	38.1	40,492	0.09%
2021/07/29	21	40.15	47	39.76	41.90	-26	40,012	-0.06%
2021/07/28	61	37.83	59	38.60	38.20	2	39,583	0.01%
2021/07/27	35	38.93	36	39.30	37.65	-1	39,417	0.00%
2021/07/26	26	39.71	30	39.03	38.60	-4	39,346	-0.01%
2021/07/23	53	40.70	39	40.76	40.30	14	39,342	0.04%
2021/07/22	23	39.26	20.3	39.69	39.90	2.7	39,101	0.01%
2021/07/21	14.1	40.33	22.1	39.57	38.75	-8	38,911	-0.02%
2021/07/20	4.1	41.95	13.4	42.16	41.35	-9.2	38,951	-0.02%
2021/07/19	40.1	44.92	17	44.57	43.75	23.1	40,114	0.06%
2021/07/16	202	47.36	178.2	47.37	44.85	23.9	41,146	0.06%	大買/大賣/
2021/07/15	56	44.90	47.1	45.47	46.40	8.9	41,185	0.02%
2021/07/14	40.2	42.77	35	42.37	42.20	5.2	42,389	0.01%
2021/07/13	46.3	44.10	99	43.07	43.00	-52.7	42,183	-0.12%
2021/07/12	155.2	49.00	117.1	48.17	46.40	38.1	42,060	0.09%	大買/大賣/
2021/07/09	23	49.43	3	49.07	49.00	20	41,030	0.05%
2021/07/08	34	47.30	32.6	49.38	50.90	1.4	41,077	0.00%
2021/07/07	16	48.33	48	49.27	46.35	-32	40,963	-0.08%
2021/07/06	52.2	47.52	47.1	47.56	47.70	5.1	40,853	0.01%
2021/07/05	34.8	49.44	29	49.36	49.00	5.8	40,576	0.01%
2021/07/02	29.7	54.63	39.7	55.42	54.00	-10.1	40,090	-0.03%
2021/07/01	46.5	56.46	46.6	56.50	56.50	0	39,808	0.00%
2021/06/30	39	51.55	44.3	52.31	53.90	-5.3	39,398	-0.01%
2021/06/29	101.2	51.66	54.3	51.33	51.90	46.9	38,902	0.12%	大買/
2021/06/28	46.2	47.84	7.5	49.12	49.90	38.8	38,022	0.10%
2021/06/25	5	45.40	15.7	45.40	45.40	-10.7	37,521	-0.03%
2021/06/24	13.6	40.11	187.5	41.21	41.30	-173.8	37,242	-0.47%	大賣/鉅額交易
2021/06/23	149.1	38.29	112.4	37.35	37.55	36.7	35,612	0.10%	大買/大賣/
2021/06/22	83.4	39.62	98.4	39.64	39.90	-15	33,373	-0.04%
2021/06/21	12	36.25	5.5	36.30	36.30	6.5	31,830	0.02%
2021/06/18	11	31.61	15.4	32.47	33.00	-4.4	31,713	-0.01%
2021/06/17	25.2	29.15	54	29.40	30.00	-28.9	31,502	-0.09%
2021/06/16	58	29.26	44.1	28.98	28.50	14	30,980	0.05%
2021/06/15	68.5	28.95	29.2	29.08	29.45	39.3	30,498	0.13%
2021/06/11	9.1	27.75	9	27.56	27.25	0.1	29,919	0.00%
2021/06/09	16	26.53	11	26.18	26.20	5	31,097	0.02%
2021/06/08	9.1	27.52	11	27.34	26.80	-2	30,947	-0.01%
2021/06/07	15	26.20	14	26.36	26.20	1	30,768	0.00%
2021/06/04	3	27.27	8	28.12	27.20	-5	30,468	-0.02%
2021/06/03	9	28.80	14.4	28.83	28.75	-5.4	30,316	-0.02%
2021/06/02	41	28.78	36	28.72	28.75	5	30,021	0.02%
2021/06/01	16	27.04	20.1	26.89	27.60	-4.1	29,193	-0.01%
2021/05/31	6	26.93	18	26.88	26.20	-12	28,839	-0.04%
2021/05/28	15	26.11	25	25.67	26.50	-10	28,437	-0.04%
2021/05/27	21	26.12	10	26.20	25.70	11	28,111	0.04%
2021/05/26	28	26.26	16	26.22	26.05	12	27,653	0.04%
2021/05/25	29	26.22	19	25.98	26.20	10	27,292	0.04%
2021/05/24	32.1	26.52	31	26.53	26.75	1.1	26,502	0.00%
2021/05/21	60	24.10	17	24.65	25.10	43	25,387	0.17%
2021/05/20	6	24.16	7	24.16	23.45	-1	24,952	0.00%
2021/05/19	36.2	24.66	25	24.72	24.65	11.2	25,004	0.04%
2021/05/18	13	22.77	2	22.90	23.55	11	24,640	0.04%
2021/05/17	4.2	21.88	13	21.40	21.45	-8.8	24,438	-0.04%
2021/05/14	3	23.43	27.6	24.94	23.30	-24.6	23,925	-0.10%
2021/05/13	126	26.02	35	25.88	25.85	91	23,349	0.39%	大買/
2021/05/12	13	28.94	77	29.98	28.70	-64	22,988	-0.28%
2021/05/11	32	34.25	15	34.45	31.85	17	22,719	0.07%
2021/05/10	16	33.75	8.1	33.25	35.00	8	21,623	0.04%
2021/05/07	0	0.00	112	31.34	33.10	-112	21,216	-0.53%	大賣/鉅額交易
2021/05/06	0	0.00	8	30.78	30.10	-8	20,974	-0.04%
2021/05/05	1	30.45	29.1	30.77	30.05	-28.1	20,872	-0.13%
2021/05/04	6	30.53	20	31.85	29.95	-14	20,732	-0.07%
2021/05/03	13.1	34.16	23.3	33.94	33.25	-10.2	20,590	-0.05%
2021/04/29	3	32.02	25	32.02	32.50	-22	20,313	-0.11%
2021/04/28	18.2	32.19	12	32.91	31.85	6.2	20,265	0.03%
2021/04/27	17	33.19	7.1	33.53	33.20	10	20,165	0.05%
2021/04/26	14.1	32.94	35.4	33.04	33.50	-21.3	19,984	-0.11%
2021/04/23	22	31.86	49.1	32.00	31.20	-27	19,692	-0.14%
2021/04/22	83.1	33.05	61.3	33.23	33.00	21.9	18,534	0.12%
2021/04/21	58	30.84	100.1	31.06	31.25	-42.1	17,455	-0.24%
2021/04/20	263.3	28.01	594	28.26	28.45	-330.7	16,089	-2.06%	大買/大賣/鉅額交易
2021/04/19	275	24.46	33	25.13	25.90	242	14,151	1.71%	大買/鉅額交易
2021/04/16	31	23.16	82.5	23.07	23.55	-51.5	13,651	-0.38%
2021/04/15	5	21.89	3	22.10	21.95	2	13,176	0.02%
2021/04/14	10	22.27	3	22.05	21.75	7	13,512	0.05%
2021/04/13	2	22.10	5	22.18	21.65	-3	13,634	-0.02%
2021/04/12	15	21.90	42	21.62	21.50	-27	13,664	-0.20%
2021/04/09	4	21.11	6	21.26	21.20	-2	14,108	-0.01%
2021/04/08	1	21.90	36	21.99	21.85	-35	14,351	-0.24%
2021/04/07	5	21.74	2.1	21.75	21.85	3	14,772	0.02%
2021/04/06	4	21.85	21	21.72	21.90	-17	16,249	-0.10%
2021/04/01	4	21.78	1	21.75	21.75	3	17,038	0.02%
2021/03/31	51	21.55	1	21.70	21.90	50	17,566	0.28%
2021/03/30	1	21.20	2	21.15	21.15	-1	17,631	-0.01%
2021/03/29	0	0.00	2	21.65	21.50	-2	18,039	-0.01%
2021/03/26	5	20.85	0	0.00	21.30	5	19,605	0.03%
2021/03/25	2	20.80	0	0.00	20.65	2	20,652	0.01%
2021/03/24	0	0.00	8.2	21.41	21.25	-8.2	21,196	-0.04%
2021/03/23	52	22.23	28	22.16	21.80	24	21,080	0.11%
2021/03/22	53	23.14	43	23.24	23.00	10	20,831	0.05%
2021/03/19	25	22.82	17	22.91	22.50	8	20,375	0.04%
2021/03/18	37	22.66	63	22.90	22.55	-26	20,022	-0.13%
2021/03/17	10	21.95	59	22.03	21.85	-49	19,727	-0.25%
2021/03/16	171.2	22.78	96	22.55	22.60	75.2	19,870	0.38%	大買/
2021/03/15	75	21.44	46	21.40	22.00	29	19,908	0.15%
2021/03/12	3	19.95	12	20.08	20.00	-9	19,489	-0.05%
2021/03/11	6	20.03	1	20.00	19.95	5	19,577	0.03%
2021/03/10	1	20.00	5	20.05	19.95	-4	19,392	-0.02%
2021/03/09	3	19.70	4	19.91	19.95	-1	19,393	-0.01%
2021/03/08	10	19.99	8	20.17	19.55	2	19,297	0.01%
2021/03/05	16	19.90	9	19.58	19.65	7	19,139	0.04%
2021/03/04	3	20.00	10	20.14	20.00	-7	19,102	-0.04%
2021/03/03	0	0.00	7	19.78	20.00	-7	19,161	-0.04%
2021/03/02	14	19.83	4	19.65	19.55	10	19,315	0.05%
2021/02/25	5	19.83	1	19.70	20.00	4	19,285	0.02%
2021/02/24	4	20.18	3	19.68	19.50	1	19,241	0.01%
2021/02/23	10	20.18	10	20.22	20.05	0	19,172	0.00%
2021/02/22	11	20.29	8	20.39	20.25	3	19,128	0.02%
2021/02/19	14	19.85	10	20.26	20.00	4	18,983	0.02%
2021/02/18	10	19.40	23	19.55	19.80	-13	18,564	-0.07%
2021/02/17	101	17.80	1	17.55	18.00	100	18,364	0.54%	大買/
2021/02/05	3	17.45	3	17.52	17.35	0	18,366	0.00%
2021/02/04	0	0.00	2	17.50	17.65	-2	18,504	-0.01%
2021/02/03	14	17.96	1	17.70	17.65	13	18,522	0.07%
2021/02/02	4	18.03	7	17.76	17.90	-3	18,517	-0.02%
2021/02/01	3	17.55	5	17.49	17.60	-2	18,467	-0.01%
2021/01/29	21	18.32	13	18.12	17.60	8	18,405	0.04%
2021/01/28	3	18.70	2	18.25	18.55	1	18,313	0.01%
2021/01/27	3	18.62	0	0.00	18.60	3	18,255	0.02%
2021/01/25	9	18.93	11	19.25	19.00	-2	18,154	-0.01%
2021/01/22	1	18.45	3	18.90	18.95	-2	18,049	-0.01%
2021/01/21	17	18.63	18	18.44	18.25	-1	17,920	-0.01%
2021/01/20	11	18.35	0	0.00	18.05	11	17,762	0.06%
2021/01/19	5	19.93	0	0.00	19.30	5	17,600	0.03%
2021/01/18	1	19.65	9	19.08	19.55	-8	17,527	-0.05%
2021/01/15	3	19.80	13	19.83	19.80	-10	17,371	-0.06%
2021/01/14	18	21.01	4	21.06	20.95	14	17,105	0.08%
2021/01/13	11	20.80	5	21.00	20.60	6	16,799	0.04%
2021/01/12	8	20.94	7	21.05	20.60	1	16,661	0.01%
2021/01/11	16	21.58	16	21.62	21.75	0	16,399	0.00%
2021/01/08	9	20.79	4	20.65	20.60	5	16,071	0.03%
2021/01/07	18	20.10	39	20.33	20.65	-21	15,843	-0.13%
2021/01/06	27	22.20	28	21.63	21.10	-1	15,420	-0.01%
2021/01/05	19.1	22.63	9	22.57	22.85	10.1	14,979	0.07%
2021/01/04	63	23.37	39	23.31	23.35	24	14,715	0.16%
2020/12/31	21.1	22.78	13	22.72	22.70	8.1	14,154	0.06%
2020/12/30	21.1	22.61	30	22.47	22.50	-9	13,819	-0.06%
2020/12/29	126	24.02	92	23.66	23.40	34	13,373	0.25%	大買/
2020/12/28	14	22.57	26	22.88	22.95	-12	11,946	-0.10%
2020/12/25	30	20.98	46	20.76	20.90	-16	11,038	-0.14%
2020/12/24	13	19.95	22	19.89	19.80	-9	10,507	-0.09%
2020/12/23	41	19.60	27	19.61	20.00	14	10,363	0.14%
2020/12/22	74	21.03	36	20.99	19.80	38	9,933	0.38%
2020/12/21	40	19.94	35	20.16	20.45	5	8,294	0.06%
2020/12/18	8	18.26	75	18.10	18.60	-67	7,201	-0.93%
2020/12/16	3	17.45	26	17.46	17.50	-23	6,504	-0.35%
2020/12/15	25	17.09	0	0.00	17.35	25	6,431	0.39%
2020/12/14	14	17.33	12	17.19	17.55	2	6,229	0.03%
2020/12/11	8	16.59	8	16.86	16.75	0	6,034	0.00%
2020/12/10	21	17.57	15	17.37	17.35	6	5,814	0.10%
2020/12/09	76.4	18.37	32	18.52	18.60	44.4	5,442	0.82%
2020/12/08	21	17.29	15	17.58	17.85	6	4,384	0.14%
2020/12/03	5	15.95	0	0.00	15.70	5	4,051	0.12%
2020/12/02	1	15.80	0	0.00	15.70	1	4,129	0.02%
2020/11/30	0	0.00	9	15.79	15.85	-9	4,126	-0.22%
2020/11/27	3	15.67	0	0.00	15.75	3	4,077	0.07%
2020/11/26	5	15.82	7	15.76	16.00	-2	4,002	-0.05%
2020/11/25	15	15.43	1	15.40	15.25	14	3,984	0.35%
2020/11/19	0	0.00	2	15.10	15.15	-2	4,097	-0.05%
2020/11/17	0	0.00	17	14.80	14.90	-17	3,994	-0.43%
2020/11/13	1	15.20	0	0.00	14.85	1	4,027	0.02%
2020/11/12	3	15.10	10	15.10	15.25	-7	3,957	-0.18%
2020/11/11	0	0.00	1	14.80	14.80	-1	3,838	-0.03%
2020/11/10	0	0.00	1	14.50	14.65	-1	3,869	-0.03%
2020/10/08	2	15.20	0	0.00	15.15	2	3,595	0.06%
2020/10/07	11	15.49	0	0.00	15.40	11	3,535	0.31%
2020/10/06	1	15.65	0	0.00	15.65	1	3,463	0.03%
2020/10/05	8	15.53	1	15.55	15.95	7	3,387	0.21%
2020/09/30	2	15.13	0	0.00	15.20	2	3,244	0.06%
2020/09/29	3	15.15	0	0.00	15.25	3	3,255	0.09%
2020/09/28	1	15.10	1	15.10	15.15	0	3,157	0.00%
2020/09/25	0	0.00	10	14.10	14.15	-10	3,044	-0.33%
2020/09/11	0	0.00	10	14.85	14.55	-10	3,156	-0.32%
2020/09/08	0	0.00	1	15.25	15.30	-1	2,964	-0.03%
2020/09/07	1	15.60	0	0.00	15.60	1	2,894	0.03%
2020/09/04	0	0.00	5	15.25	15.25	-5	2,783	-0.18%
2020/09/01	5	15.50	4	15.50	15.55	1	2,750	0.04%
2020/08/31	14	16.02	11	15.95	15.95	3	2,710	0.11%
2020/08/27	21	15.79	0	0.00	15.55	21	2,475	0.85%
2020/08/26	0	0.00	3	15.67	16.25	-3	2,362	-0.13%
2020/08/25	0	0.00	2	15.35	15.40	-2	2,189	-0.09%
2020/08/21	5	14.77	0	0.00	14.85	5	2,140	0.23%
2020/08/20	0	0.00	2	14.95	14.60	-2	2,134	-0.09%
2020/08/17	0	0.00	10	15.41	15.55	-10	2,034	-0.49%
2020/08/14	5	15.12	1	15.35	15.35	4	1,982	0.20%
2020/08/13	4	14.90	0	0.00	14.75	4	1,899	0.21%
2020/08/12	0	0.00	9	14.35	14.50	-9	1,883	-0.48%
2020/08/11	2	14.83	10	14.80	14.60	-8	1,880	-0.43%
2020/08/10	20	14.61	0	0.00	14.70	20	1,828	1.09%
2020/07/10	0.1	14.70	0	0.00	14.70	0.1	2,365	0.00%
2020/07/08	0	0.00	4	15.30	15.30	-4	2,336	-0.17%
2020/07/06	0	0.00	2	15.65	15.70	-2	2,280	-0.09%
2020/06/30	0	0.00	5	15.20	15.15	-5	2,362	-0.21%
2020/06/29	0	0.00	2	15.05	15.05	-2	2,377	-0.08%
2020/06/23	0	0.00	6	15.10	15.15	-6	2,410	-0.25%
2020/06/22	1	15.30	0	0.00	15.30	1	2,401	0.04%
2020/06/19	9	15.99	6	15.25	15.50	3	2,397	0.13%
2020/06/18	0	0.00	24	15.34	15.55	-24	2,268	-1.06%
2020/06/16	2	14.80	0	0.00	14.80	2	2,167	0.09%
2020/06/12	1	14.35	0	0.00	14.35	1	2,217	0.05%
2020/06/11	6	14.68	0	0.00	14.60	6	2,309	0.26%
2020/06/09	6	14.80	0	0.00	14.80	6	2,317	0.26%
2020/06/02	1	14.20	0	0.00	14.15	1	2,319	0.04%
2020/05/22	1	14.30	1	14.20	14.05	0	2,323	0.00%
2020/05/20	1	14.05	2	14.08	13.95	-1	2,306	-0.04%
2020/05/13	4	14.45	0	0.00	14.50	4	2,274	0.18%
2020/04/29	0	0.00	10	15.00	14.95	-10	2,330	-0.43%
2020/04/28	0	0.00	7	14.71	14.70	-7	2,330	-0.30%
2020/04/27	2	14.80	0	0.00	14.70	2	2,335	0.09%
2020/04/24	5	14.65	0	0.00	14.50	5	2,306	0.22%
2020/04/23	10	14.65	0	0.00	14.60	10	2,284	0.44%
2020/04/21	20	14.95	0	0.00	14.50	20	2,227	0.90%
2020/04/17	1	13.70	1	13.45	13.45	0	2,012	0.00%
2020/04/09	0	0.00	1	12.40	12.25	-1	1,912	-0.05%
2020/04/07	8	12.06	8	12.20	12.10	0	1,880	0.00%
2020/04/01	2	11.78	1	12.00	12.00	1	1,811	0.06%
2020/03/31	0	0.00	1	11.20	11.20	-1	1,756	-0.06%
2020/03/30	1	11.05	1	10.95	11.00	0	1,745	0.00%
2020/03/27	0	0.00	2	10.85	10.55	-2	1,698	-0.12%
2020/03/24	3	10.15	3	10.13	10.25	0	1,738	0.00%
2020/03/20	1	9.98	0	0.00	10.05	1	1,743	0.06%
2020/03/19	5	9.80	35	10.10	9.47	-30	1,721	-1.74%
2020/03/17	1	10.30	0	0.00	10.45	1	1,663	0.06%
2020/03/13	2	11.40	10	11.40	11.85	-8	1,578	-0.51%
2020/02/18	1	13.75	0	0.00	13.85	1	1,396	0.07%
2020/02/06	10	13.60	0	0.00	13.65	10	1,365	0.73%
2020/02/05	5	13.40	0	0.00	13.30	5	1,375	0.36%
2020/02/04	0	0.00	1	13.55	13.60	-1	1,348	-0.07%
2020/01/14	2	16.13	0	0.00	16.10	2	1,137	0.18%
2019/12/24	0	0.00	30	16.95	16.85	-30	1,481	-2.02%
2019/12/23	0	0.00	25	17.00	16.95	-25	1,483	-1.68%
2019/12/19	0	0.00	3	16.92	16.95	-3	1,452	-0.21%
2019/12/18	0	0.00	3	16.80	16.70	-3	1,443	-0.21%
2019/12/12	0	0.00	3	16.53	16.50	-3	1,471	-0.20%
2019/12/11	0	0.00	3	16.45	16.40	-3	1,473	-0.20%
2019/12/10	3	16.25	9	16.42	16.35	-6	1,476	-0.41%
2019/12/09	1	15.65	0	0.00	15.70	1	1,486	0.07%
2019/12/04	3	15.98	0	0.00	16.05	3	1,627	0.18%
2019/12/02	0	0.00	1	16.00	16.00	-1	1,710	-0.06%
2019/11/27	2	16.10	7	16.30	16.30	-5	1,849	-0.27%
2019/11/26	0	0.00	6	15.97	15.90	-6	1,891	-0.32%
2019/11/25	1	15.80	0	0.00	15.85	1	1,888	0.05%
2019/11/21	1	15.55	0	0.00	15.60	1	1,906	0.05%
2019/11/18	2	15.58	0	0.00	15.55	2	1,904	0.11%
2019/11/15	1	15.60	0	0.00	15.70	1	1,900	0.05%
2019/11/14	0	0.00	1	15.85	15.85	-1	1,892	-0.05%
2019/11/13	1	15.65	0	15.80	15.65	1	1,948	0.05%
2019/11/11	2	15.95	0	0.00	15.90	2	1,962	0.10%
2019/11/08	1	16.05	1	16.15	16.15	0	1,961	0.00%
2019/11/06	0	0.00	3	16.38	16.40	-3	1,973	-0.15%
2019/11/05	0	0.00	1	16.30	16.35	-1	1,978	-0.05%
2019/11/04	10	16.27	8	16.26	16.20	2	1,991	0.10%
2019/11/01	1	16.40	0	0.00	16.35	1	1,986	0.05%
2019/10/31	3	16.55	0	0.00	16.65	3	1,984	0.15%
2019/10/30	0	0.00	6	16.73	16.90	-6	1,995	-0.30%
2019/10/28	2	16.60	0	0.00	16.50	2	2,022	0.10%
2019/10/25	2	16.70	2	16.90	16.70	0	2,014	0.00%
2019/10/24	2	16.70	0	0.00	16.65	2	2,036	0.10%
2019/10/22	4	16.93	0	0.00	16.80	4	2,185	0.18%
2019/10/18	3	16.90	0	0.00	16.80	3	2,316	0.13%
2019/10/16	6	17.17	2	17.50	17.40	4	2,331	0.17%
2019/10/15	6	17.64	2	17.65	17.40	4	2,307	0.17%
2019/10/09	5	17.15	1	17.15	16.85	4	2,160	0.19%
2019/10/04	2	16.35	0	0.00	16.30	2	2,098	0.10%
2019/09/23	0	0.00	1	16.25	16.30	-1	2,017	-0.05%
2019/09/20	1	16.50	0	0.00	16.60	1	1,992	0.05%
2019/09/19	6	17.29	0	0.00	17.20	6	1,968	0.30%
2019/09/09	0	0.00	1	17.20	17.30	-1	1,780	-0.06%
2019/09/06	0	0.00	22	17.10	17.00	-22	1,733	-1.27%
2019/09/04	1	17.40	1	17.30	17.30	0	1,639	0.00%
2019/09/03	0	0.00	1	17.35	17.25	-1	1,598	-0.06%
2019/09/02	2	17.10	1	17.15	17.10	1	1,540	0.06%
2019/08/30	1	16.65	2	16.50	16.60	-1	1,483	-0.07%
2019/08/29	24	16.60	2	16.58	16.50	22	1,452	1.51%
2019/08/28	3	15.85	1	15.95	15.95	2	1,391	0.14%
2019/08/27	1	15.80	0	0.00	15.80	1	1,382	0.07%
2019/08/16	0	0.00	1	15.95	16.00	-1	1,282	-0.08%
2019/08/13	0	0.00	1	15.40	15.40	-1	1,200	-0.08%
2019/08/12	2	15.65	0	0.00	15.65	2	1,237	0.16%
2019/08/08	0	0.00	0.7	15.75	15.65	-0.7	1,279	-0.05%
2019/08/07	0	0.00	0.7	15.75	15.70	-0.7	1,327	-0.05%
2019/08/06	0	0.00	0.7	15.85	15.85	-0.7	1,324	-0.05%
2019/08/05	0	0.00	0.7	16.00	15.95	-0.7	1,312	-0.05%
2019/08/02	5	16.00	0	0.00	16.20	5	1,302	0.38%
2019/08/01	0.3	16.40	0	0.00	16.35	0.3	1,287	0.03%
2019/07/29	0.3	17.25	0	0.00	17.20	0.3	1,254	0.03%
2019/07/26	0	0.00	1	17.25	17.10	-1	1,265	-0.08%
2019/07/25	7	17.48	6	17.50	17.40	1	1,256	0.08%
2019/07/24	3	18.00	3	18.05	17.75	0	1,210	0.00%
2019/07/23	0	0.00	2	17.90	17.95	-2	1,123	-0.18%
2019/07/19	0	0.00	10	17.45	17.40	-10	1,048	-0.95%
2019/07/17	0.3	17.05	0	0.00	17.00	0.3	1,007	0.03%
2019/07/16	0.3	16.90	0	0.00	16.95	0.3	1,011	0.03%
2019/07/10	0.3	16.90	0	0.00	16.90	0.3	1,153	0.03%
2019/07/08	0	0.00	1	16.85	16.65	-1	1,150	-0.09%
2019/07/02	10	16.20	0	0.00	16.15	10	1,129	0.89%
2019/06/11	0	0.00	1	15.35	15.40	-1	1,130	-0.09%
2019/06/10	0	0.00	1	15.40	15.40	-1	1,136	-0.09%
2019/05/06	0	0.00	20	17.05	16.95	-20	1,043	-1.92%
2019/04/23	2	17.20	0	0.00	17.05	2	916	0.22%
2019/04/19	0	0.00	1	17.10	17.05	-1	896	-0.11%
2019/04/18	0	0.00	1	17.05	17.10	-1	835	-0.12%
2019/04/02	0	0.00	5	15.60	15.70	-5	772	-0.65%
2019/03/22	20	15.90	0	0.00	15.85	20	880	2.27%
2019/03/21	1	15.95	0	0.00	15.95	1	897	0.11%
2019/03/18	0	0.00	0	15.95	15.95	0	913	0.00%
2019/01/14	0	0.00	2	15.60	15.60	-2	1,497	-0.13%
2018/12/19	0	0.00	2	16.25	16.35	-2	2,724	-0.07%
2018/12/17	2	16.85	2	16.80	16.70	0	2,725	0.00%
2018/12/04	0	0.00	2	16.30	16.25	-2	2,742	-0.07%
2018/12/03	0	0.00	5	16.30	16.30	-5	2,749	-0.18%
2018/11/30	4	16.15	20	16.20	16.00	-16	2,737	-0.58%
2018/11/29	15	15.93	0	0.00	15.80	15	2,737	0.55%
2018/11/28	11	16.16	6	15.95	15.95	5	2,731	0.18%
2018/11/20	0	0.00	10	15.50	15.60	-10	2,707	-0.37%
2018/11/19	10	15.40	1	15.60	15.55	9	2,713	0.33%
2018/11/14	0	0.00	1	15.10	15.15	-1	2,730	-0.04%
2018/11/12	0	0.00	4	15.15	15.20	-4	2,733	-0.15%
2018/11/09	0	0.00	3	15.30	15.10	-3	2,785	-0.11%
2018/11/05	1	15.45	0	0.00	15.40	1	3,023	0.03%
2018/11/01	3	15.30	0	0.00	15.40	3	3,083	0.10%
2018/10/31	10	15.55	0	0.00	15.95	10	3,169	0.32%
2018/10/29	37	14.95	0	0.00	14.95	37	3,252	1.14%
2018/10/26	10	15.00	0	0.00	15.05	10	3,331	0.30%
2018/10/24	16	16.42	0	0.00	16.35	16	3,249	0.49%
2018/10/23	5	17.10	4	17.70	17.05	1	3,223	0.03%
2018/10/22	3	17.45	0	0.00	17.55	3	3,218	0.09%
2018/10/19	0	0.00	22	17.49	17.45	-22	3,235	-0.68%
2018/10/18	6	17.40	41	17.39	17.70	-35	3,255	-1.07%
2018/10/17	27	17.27	10	17.20	17.30	17	3,233	0.53%
2018/10/16	16	17.39	0	0.00	17.15	16	3,159	0.51%
2018/10/15	1	18.30	42	18.21	18.05	-41	3,026	-1.35%
2018/10/12	22	17.90	16	18.06	17.65	6	2,807	0.21%
2018/10/11	29	17.38	7	17.89	18.00	22	2,612	0.84%
2018/10/09	1	17.15	5	17.13	17.60	-4	2,327	-0.17%
2018/10/03	1	15.95	0	0.00	15.90	1	2,061	0.05%
2018/10/02	0	0.00	8	15.80	15.80	-8	2,047	-0.39%
2018/10/01	10	15.75	2	15.75	15.80	8	2,043	0.39%
2018/09/27	0	0.00	4	15.65	15.65	-4	2,036	-0.20%
2018/09/26	4	15.63	10	15.43	15.40	-6	2,022	-0.30%
2018/09/25	10	15.60	5	15.70	15.75	5	2,004	0.25%
2018/09/14	20	15.20	0	0.00	15.15	20	2,034	0.98%
2018/09/13	0	0.00	1	15.20	15.35	-1	2,027	-0.05%
2018/09/11	5	15.35	0	0.00	15.45	5	2,002	0.25%
2018/09/07	0	0.00	6	15.50	15.20	-6	1,961	-0.31%
2018/09/04	2	16.05	0	0.00	16.00	2	1,898	0.11%
2018/09/03	0	0.00	2	16.35	16.05	-2	1,884	-0.11%
2018/08/22	0	0.00	1	16.60	16.60	-1	1,831	-0.05%
2018/08/21	2	16.55	0	0.00	16.55	2	1,831	0.11%
2018/08/20	1	16.50	0	0.00	16.55	1	1,825	0.05%
2018/08/17	2	16.15	0	0.00	16.20	2	1,801	0.11%
2018/08/15	2.1	16.16	3	16.10	16.35	-0.9	1,733	-0.05%
2018/08/10	2	17.65	0	0.00	17.50	2	1,526	0.13%
2018/08/09	2	18.05	0	0.00	18.05	2	1,473	0.14%
2018/08/08	0	0.00	2	18.05	18.20	-2	1,465	-0.14%
2018/08/07	2	18.33	0	0.00	18.00	2	1,414	0.14%
2018/07/31	10	16.00	0	0.00	16.10	10	1,013	0.99%
2018/07/27	2	15.95	0	0.00	15.95	2	964	0.21%
2018/07/25	0	0.00	2	16.65	16.20	-2	879	-0.23%
2018/07/24	3	15.70	0	0.00	16.40	3	835	0.36%
2018/07/16	42	15.30	0	0.00	15.30	42	831	5.05%
2018/07/13	8	15.05	0	0.00	15.05	8	841	0.95%
2018/06/13	0	0.00	1	17.10	17.00	-1	861	-0.12%
2018/06/08	1	17.05	0	0.00	16.90	1	871	0.11%
2018/06/01	1	17.25	0	0.00	17.20	1	890	0.11%
2018/05/28	75	17.10	0	0.00	17.05	75	922	8.13%
2018/05/17	0	0.00	1	17.05	17.05	-1	968	-0.10%
2018/05/08	20	17.80	0	0.00	17.85	20	1,026	1.95%
2018/04/24	0	17.45	0	0.00	17.40	0	1,077	0.00%
2018/04/02	3	17.75	0	0.00	17.80	3	1,165	0.26%
2018/03/29	0.1	17.80	0	0.00	17.75	0.1	1,164	0.01%
2018/03/22	10	18.00	0	0.00	18.05	10	1,140	0.88%
2018/03/21	0.1	18.40	0	0.00	18.30	0.1	1,130	0.01%
2018/03/20	0	18.50	0	0.00	18.30	0	1,121	0.00%
2018/03/13	5.3	18.35	0	0.00	18.30	5.3	1,099	0.48%
2018/03/12	0.2	18.50	0	0.00	18.40	0.2	1,089	0.01%
2018/03/09	0.2	18.60	0	0.00	18.60	0.2	1,090	0.01%
2018/03/02	1	18.95	0	0.00	18.95	1	1,195	0.08%
2018/02/26	0	0.00	12	19.60	19.55	-12	1,164	-1.03%
2018/02/06	10	18.95	15	19.65	18.55	-5	1,168	-0.43%
2018/02/02	0.3	20.25	0	0.00	20.25	0.3	1,143	0.03%
2018/01/31	10	20.00	0	0.00	20.15	10	1,172	0.85%
2018/01/26	0	0.00	25	20.30	20.25	-25	1,176	-2.13%
2018/01/24	15	20.30	0	0.00	20.40	15	1,166	1.29%
2018/01/23	27	20.10	0	0.00	20.10	27	1,157	2.33%
2018/01/19	0.2	20.45	0	0.00	20.45	0.2	1,118	0.02%
2018/01/17	0.2	20.60	0	0.00	20.45	0.2	1,082	0.02%
2018/01/16	0.3	20.55	0	0.00	20.50	0.3	1,093	0.03%
2018/01/15	0.3	20.80	0	0.00	20.55	0.3	1,071	0.03%
2018/01/10	0.3	21.05	0	0.00	21.05	0.3	1,050	0.03%
2018/01/04	0.3	21.30	0	0.00	21.10	0.3	981	0.03%