新興 (2605)-元大-花蓮券商分點個股進出

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－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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	1	25.65	0	0.00	25.70	1	9,303	0.01%
2024/04/30	11	25.80	5	26.00	26.00	6	9,313	0.06%
2024/04/29	5	26.72	18	26.96	26.55	-13	9,260	-0.14%
2024/04/26	2	26.45	19	26.68	26.60	-17	9,017	-0.19%
2024/04/25	12	25.88	2	25.93	25.70	10	8,833	0.11%
2024/04/24	0	0.00	7	25.99	26.15	-7	8,851	-0.08%
2024/04/23	1	25.95	0	0.00	25.90	1	8,843	0.01%
2024/04/22	37	26.63	42	26.77	26.00	-5	8,812	-0.06%
2024/04/19	45	26.58	219	26.84	26.60	-174	8,358	-2.08%	大賣/鉅額交易
2024/04/18	3	25.15	4	25.15	25.15	-1	7,740	-0.01%
2024/04/17	1	25.25	2	25.28	25.30	-1	7,806	-0.01%
2024/04/16	6	25.57	11	25.91	25.25	-5	7,912	-0.06%
2024/04/15	9	26.47	1	26.40	26.40	8	8,024	0.10%
2024/04/12	14	26.43	21.1	26.42	26.35	-7.1	8,064	-0.09%
2024/04/11	5	26.03	9.1	25.97	26.10	-4.1	8,264	-0.05%
2024/04/10	1	25.00	0.5	25.00	24.95	0.5	8,698	0.01%
2024/04/09	2	25.00	1	25.05	24.95	1	8,859	0.01%
2024/04/08	1	23.80	0	0.00	24.10	1	8,969	0.01%
2024/04/03	0	24.00	0	0.00	23.90	0	9,007	0.00%
2024/04/01	0	0.00	2	24.35	24.30	-2	9,175	-0.02%
2024/03/29	28.1	24.09	0	0.00	24.05	28.1	9,291	0.30%
2024/03/28	1	24.40	1	24.15	24.30	0	9,545	0.00%
2024/03/26	10.1	24.40	1	24.40	24.40	9.1	9,921	0.09%
2024/03/25	6	25.20	5	25.06	25.15	1	10,016	0.01%
2024/03/22	11	24.57	4	24.91	25.10	7	10,281	0.07%
2024/03/21	2	25.03	0	0.00	24.95	2	10,763	0.02%
2024/03/20	1	25.70	4	25.20	25.10	-3	10,917	-0.03%
2024/03/19	2	25.30	3	25.58	25.70	-1	11,173	-0.01%
2024/03/18	18	24.50	37	24.69	24.70	-19	11,585	-0.16%
2024/03/15	0.1	24.53	1	24.40	24.55	-1	12,038	-0.01%
2024/03/14	11	25.15	2	25.50	25.15	9	12,882	0.07%
2024/03/13	0.1	25.47	1	25.40	25.35	-0.9	14,522	-0.01%
2024/03/12	0	25.95	2	25.90	25.95	-2	15,324	-0.01%
2024/03/11	17	26.37	2	26.40	26.35	15	17,041	0.09%
2024/03/08	2	25.73	1	25.40	25.35	1	19,216	0.01%
2024/03/07	6	25.95	1	25.50	25.50	5	19,921	0.03%
2024/03/06	61.1	26.64	4	26.63	26.35	57.1	20,398	0.28%
2024/03/05	16	27.20	6	26.93	27.15	10	20,507	0.05%
2024/03/04	16	27.03	58.1	26.90	27.00	-42.1	20,436	-0.21%
2024/03/01	14	27.32	3	27.23	27.20	11	20,874	0.05%
2024/02/29	28	27.69	15	27.78	27.65	13	21,012	0.06%
2024/02/27	0	0.00	13	26.97	27.05	-13	20,683	-0.06%
2024/02/26	3.3	27.57	2	27.78	27.40	1.3	20,529	0.01%
2024/02/23	13	27.27	1	27.40	27.25	12	20,350	0.06%
2024/02/22	16.5	27.44	178	27.12	27.10	-161.5	20,186	-0.80%	大賣/鉅額交易
2024/02/21	34	27.83	49.1	27.78	27.50	-15.1	19,912	-0.08%
2024/02/20	57	26.89	9.1	26.35	26.60	47.9	19,353	0.25%
2024/02/19	2	25.90	3	25.25	25.80	-1	19,125	-0.01%
2024/02/16	0	0.00	1	24.40	24.65	-1	18,996	-0.01%
2024/02/15	0	0.00	42	23.65	24.05	-42	18,938	-0.22%
2024/02/05	13	22.55	2	22.65	22.65	11	18,889	0.06%
2024/02/02	10	22.85	0	0.00	22.85	10	18,942	0.05%
2024/02/01	0	0.00	1	23.40	23.45	-1	18,981	-0.01%
2024/01/31	89	22.96	12	22.95	22.90	77	18,979	0.41%
2024/01/30	63.3	23.58	0	0.00	23.35	63.3	18,961	0.33%
2024/01/29	0.1	23.35	0	0.00	23.70	0.1	18,970	0.00%
2024/01/25	0	23.60	0	0.00	23.40	0	18,982	0.00%
2024/01/24	1.5	24.03	10	24.20	23.85	-8.5	19,030	-0.04%
2024/01/23	3	23.95	0	0.00	23.50	3	19,036	0.02%
2024/01/22	0	0.00	5	23.90	23.80	-5	19,033	-0.03%
2024/01/19	1.1	23.84	0	0.00	23.55	1.1	19,075	0.01%
2024/01/17	4.1	23.39	8	23.49	23.40	-4	19,114	-0.02%
2024/01/16	21	23.73	0	0.00	23.80	21	19,150	0.11%
2024/01/12	60	24.77	0	0.00	24.45	60	19,412	0.31%
2024/01/11	10	24.62	2	24.55	24.55	8	19,744	0.04%
2024/01/10	18.3	24.91	21	24.91	24.70	-2.7	19,772	-0.01%
2024/01/09	8.3	25.78	27	25.96	25.80	-18.7	19,675	-0.10%
2024/01/08	8.1	26.94	3	26.93	26.95	5.1	19,526	0.03%
2024/01/05	50	27.02	11	27.19	27.60	39	19,410	0.20%
2024/01/04	29	27.06	18.1	27.30	27.30	10.9	19,050	0.06%
2024/01/03	13	26.08	36	25.95	26.20	-23	18,525	-0.12%
2024/01/02	30	25.83	11	26.05	25.60	19	18,647	0.10%
2023/12/28	2	25.25	2	25.28	25.20	0	18,565	0.00%
2023/12/27	3	25.80	1	26.00	25.60	2	18,584	0.01%
2023/12/26	2	25.88	101	26.00	25.80	-99	18,640	-0.53%	大賣/
2023/12/25	2.2	25.35	5	25.63	25.55	-2.9	18,655	-0.02%
2023/12/22	101	26.92	9	26.74	26.70	92	18,759	0.49%	大買/
2023/12/21	25	26.88	23	26.98	27.05	2	18,665	0.01%
2023/12/20	1.1	26.98	6	26.67	26.80	-5	18,503	-0.03%
2023/12/19	10.2	27.03	22	26.87	26.85	-11.8	18,498	-0.06%
2023/12/18	79.1	27.77	15	27.69	27.55	64.1	18,534	0.35%
2023/12/15	7.2	27.44	3	27.33	27.20	4.2	18,789	0.02%
2023/12/14	30.1	27.42	9	27.36	27.30	21.1	18,972	0.11%
2023/12/13	85	28.15	153	27.81	27.75	-68	19,259	-0.35%	大賣/
2023/12/12	25.2	28.07	21.3	28.03	27.90	3.9	19,542	0.02%
2023/12/11	43.1	28.20	28.8	28.30	27.90	14.3	19,459	0.07%
2023/12/08	157.9	28.78	75.1	28.82	29.30	82.9	18,535	0.45%	大買/
2023/12/07	47.1	27.99	52	27.89	28.10	-5	16,888	-0.03%
2023/12/06	276	28.01	215	28.19	28.50	61	16,039	0.38%	大買/大賣/
2023/12/05	126	28.37	186	28.70	28.80	-60	14,345	-0.42%	大買/大賣/
2023/12/04	64	24.72	148.8	25.27	26.20	-84.8	12,101	-0.70%	大賣/
2023/12/01	21	24.04	125	23.68	23.85	-104	11,401	-0.91%	大賣/鉅額交易
2023/11/30	48	23.06	30	22.59	22.60	18	10,862	0.17%
2023/11/29	10	22.55	5	21.99	22.30	5	10,612	0.05%
2023/11/28	85	22.44	116	22.59	22.30	-31	10,412	-0.30%	大賣/
2023/11/27	9	21.60	18	21.37	21.30	-9	9,810	-0.09%
2023/11/24	0	0.00	1	20.65	20.65	-1	9,572	-0.01%
2023/11/22	1	20.35	7	20.27	20.30	-6	9,559	-0.06%
2023/11/21	0	0.00	10	20.50	20.40	-10	9,592	-0.10%
2023/11/20	0.1	20.60	0	0.00	20.45	0.1	9,698	0.00%
2023/11/17	85	20.92	0	0.00	20.70	85	9,992	0.85%
2023/11/16	0	0.00	1	20.41	20.55	-1	10,185	-0.01%
2023/11/15	0	0.00	1	20.35	20.15	-1	10,589	-0.01%
2023/11/13	3.1	20.13	1	20.00	20.15	2.1	10,833	0.02%
2023/11/10	1.3	20.32	1	20.25	20.25	0.3	10,784	0.00%
2023/11/09	3.4	20.75	1	20.55	20.55	2.4	10,716	0.02%
2023/11/08	0	21.45	0	0.00	21.25	0	10,699	0.00%
2023/11/06	1	21.50	10	21.75	21.70	-9	10,692	-0.08%
2023/11/03	10	21.90	0	0.00	21.70	10	10,676	0.09%
2023/11/01	0.2	21.45	0	0.00	21.25	0.2	10,607	0.00%
2023/10/31	31.1	21.85	0	0.00	21.60	31.1	10,527	0.30%
2023/10/27	21	21.81	1	22.20	22.20	20	10,461	0.19%
2023/10/25	0	0.00	0	23.20	22.90	0	10,421	0.00%
2023/10/24	1.1	22.67	0	0.00	22.95	1.1	10,430	0.01%
2023/10/23	2	23.25	2	23.38	22.70	0	10,314	0.00%
2023/10/20	124	23.51	123	23.89	23.90	1	10,141	0.01%	大買/大賣/
2023/10/19	79	23.97	16	24.14	24.45	63	9,938	0.63%
2023/10/18	3	23.37	5.5	22.72	22.75	-2.5	9,503	-0.03%
2023/10/16	2	23.25	0	0.00	23.10	2	9,312	0.02%
2023/10/13	16	23.95	165	24.18	23.75	-149	9,248	-1.61%	大賣/鉅額交易
2023/10/12	1	23.60	1	23.35	23.60	0	9,136	0.00%
2023/10/11	12	23.77	1	23.75	23.85	11	9,077	0.12%
2023/10/06	13	24.02	11	24.04	24.30	2	8,907	0.02%
2023/10/05	1	23.50	10	23.55	23.10	-9	8,616	-0.10%
2023/10/04	0	0.00	0.3	23.00	22.90	-0.3	8,536	0.00%
2023/10/03	1	22.95	1	22.90	22.90	0	8,479	0.00%
2023/10/02	0.1	22.75	3	22.87	22.55	-3	8,403	-0.04%
2023/09/28	52	23.76	55	24.00	23.75	-3	8,239	-0.04%
2023/09/27	20	24.33	20	24.02	23.60	0	8,122	0.00%
2023/09/26	23	23.73	21	23.41	23.30	2	7,747	0.03%
2023/09/25	4	23.74	0	0.00	23.70	4	7,734	0.05%
2023/09/22	1	22.70	7	22.77	22.90	-6	7,662	-0.08%
2023/09/21	139	23.61	13	23.47	23.30	126	7,516	1.68%	大買/鉅額交易
2023/09/20	45	25.01	28	24.73	23.85	17	7,195	0.24%
2023/09/19	89	24.52	90	23.87	23.85	-1	6,443	-0.02%
2023/09/18	24	24.10	17	24.05	23.70	7	6,102	0.11%
2023/09/15	99	23.09	106.2	23.66	24.30	-7.2	5,512	-0.13%	大賣/
2023/09/14	10	21.79	19	21.86	22.10	-9	4,726	-0.19%
2023/09/11	1	20.35	3	20.40	20.40	-2	4,361	-0.05%
2023/09/08	2	21.13	2	20.98	20.85	0	4,365	0.00%
2023/09/07	1	20.60	0	0.00	20.50	1	4,285	0.02%
2023/09/06	7	21.03	5	21.22	20.95	2	4,247	0.05%
2023/09/04	1	20.30	3	20.35	20.30	-2	4,141	-0.05%
2023/08/31	1.2	19.87	2	20.03	19.95	-0.8	4,124	-0.02%
2023/08/29	5	19.92	3	19.83	20.00	2	4,128	0.05%
2023/08/28	2.1	19.62	0	0.00	19.50	2.1	4,147	0.05%
2023/08/25	1	19.90	0	0.00	19.80	1	4,151	0.03%
2023/08/24	6	20.26	1	20.30	20.10	5	4,108	0.12%
2023/08/23	11	21.45	11	21.17	21.25	0	4,004	0.00%
2023/08/22	13	20.34	68	20.46	21.15	-55	3,712	-1.48%
2023/08/21	20.1	19.88	16	19.78	19.85	4.1	3,431	0.12%
2023/08/18	0	0.00	9.3	20.53	20.95	-9.3	2,996	-0.31%
2023/08/17	4	18.85	3	18.95	19.05	1	2,698	0.04%
2023/08/16	2	18.40	2	18.35	18.30	0	2,673	0.00%
2023/08/14	10.1	18.40	17	18.25	18.15	-6.9	2,692	-0.26%
2023/08/11	2	18.75	0	0.00	19.20	2	2,649	0.08%
2023/08/02	1	19.20	0	0.00	19.10	1	2,817	0.04%
2023/07/31	2	19.05	0	0.00	18.80	2	2,774	0.07%
2023/07/28	5	19.47	5	19.55	19.30	0	2,744	0.00%
2023/07/26	2	18.40	0	0.00	18.40	2	2,637	0.08%
2023/07/25	0.1	18.50	2	18.35	18.35	-2	2,664	-0.07%
2023/07/24	3.1	18.45	0	0.00	18.35	3.1	2,678	0.11%
2023/07/21	2	18.98	3	18.95	18.85	-1	2,695	-0.04%
2023/07/20	0	0.00	10	19.10	19.10	-10	2,731	-0.37%
2023/07/19	0	18.85	2	18.70	18.75	-2	2,738	-0.07%
2023/07/18	8	18.81	0	0.00	18.80	8	2,758	0.29%
2023/07/14	0	0.00	1	19.00	19.00	-1	2,789	-0.04%
2023/07/13	13.2	18.85	2	18.75	18.70	11.2	2,823	0.40%
2023/07/12	1.1	19.20	1	19.05	19.05	0.1	2,822	0.00%
2023/07/11	0.1	19.55	0	0.00	19.40	0.1	2,822	0.00%
2023/07/10	2	19.63	0	0.00	19.55	2	2,869	0.07%
2023/07/06	31	20.11	0	0.00	20.10	31	2,903	1.07%
2023/07/05	20	20.38	0	0.00	20.35	20	2,950	0.68%
2023/07/03	1	21.05	1	20.70	20.80	0	3,184	0.00%
2023/06/30	2	20.35	0	0.00	20.10	2	3,158	0.06%
2023/06/29	0.1	20.10	10	20.05	20.05	-10	3,146	-0.32%
2023/06/28	0.1	20.68	0	0.00	20.55	0.1	3,170	0.00%
2023/06/27	0	20.90	0	0.00	20.75	0	3,263	0.00%
2023/06/26	0	0.00	17	21.42	21.25	-17	3,363	-0.51%
2023/06/21	1	20.85	5	20.95	20.90	-4	3,397	-0.12%
2023/06/19	7	21.29	6	21.26	21.20	1	3,763	0.03%
2023/06/15	6	21.84	3	21.75	21.50	3	3,854	0.08%
2023/06/14	5	21.70	0	0.00	21.60	5	3,950	0.13%
2023/06/13	1	21.25	0	0.00	21.20	1	4,126	0.02%
2023/06/12	6	21.24	15	21.23	21.25	-9	4,440	-0.20%
2023/06/09	0	0.00	5	21.60	21.60	-5	4,557	-0.11%
2023/06/08	22.1	22.00	5	21.80	21.75	17.1	4,624	0.37%
2023/06/07	9	21.29	0	0.00	21.35	9	4,773	0.19%
2023/06/05	0	0.00	1	20.60	20.85	-1	5,025	-0.02%
2023/06/02	5	20.47	3.1	20.51	20.40	1.9	5,132	0.04%
2023/06/01	0.1	20.45	7	20.45	20.45	-7	5,466	-0.13%
2023/05/30	0.1	21.30	0	0.00	21.05	0.1	6,669	0.00%
2023/05/29	0	0.00	2	21.63	21.45	-2	7,857	-0.03%
2023/05/26	5	21.40	0	0.00	21.40	5	8,511	0.06%
2023/05/22	0	0.00	0	22.65	22.50	0	8,899	0.00%
2023/05/18	0	0.00	5	22.30	22.30	-5	8,931	-0.06%
2023/05/16	0	0.00	1	22.15	22.15	-1	8,932	-0.01%
2023/05/15	0	0.00	1	21.90	21.90	-1	8,918	-0.01%
2023/05/12	5	21.79	2	21.80	21.95	3	8,908	0.03%
2023/05/11	7	22.59	6	22.02	22.05	1	8,900	0.01%
2023/05/10	0	0.00	1	22.55	22.45	-1	8,826	-0.01%
2023/05/09	0	21.70	0	0.00	21.40	0	8,701	0.00%
2023/05/08	0	0.00	8	21.55	21.50	-8	8,704	-0.09%
2023/05/03	1	21.65	0	0.00	21.65	1	8,753	0.01%
2023/04/28	0	0.00	1	22.55	22.50	-1	8,760	-0.01%
2023/04/27	1	22.10	0	0.00	22.15	1	8,731	0.01%
2023/04/26	15	22.05	3	22.40	22.25	12	8,721	0.14%
2023/04/25	3	22.62	0	0.00	22.40	3	8,694	0.03%
2023/04/24	2	23.25	0	0.00	23.20	2	8,660	0.02%
2023/04/21	0.1	23.44	0	0.00	23.25	0.1	8,662	0.00%
2023/04/20	2	24.20	3	24.35	23.80	-1	8,623	-0.01%
2023/04/19	0.1	24.40	0	0.00	24.15	0.1	8,602	0.00%
2023/04/18	0.1	24.73	2	25.00	24.50	-1.9	8,575	-0.02%
2023/04/17	3	25.28	1	25.25	25.25	2	8,545	0.02%
2023/04/14	2.8	25.20	8	25.18	25.20	-5.2	8,534	-0.06%
2023/04/13	0	0.00	1	25.05	25.10	-1	8,531	-0.01%
2023/04/12	9	25.06	1	25.20	25.30	8	8,487	0.09%
2023/04/11	0	0.00	0	25.55	25.40	0	8,461	0.00%
2023/04/07	3	25.63	0	0.00	25.70	3	8,480	0.04%
2023/04/06	4.2	25.47	10.1	25.48	25.50	-5.9	8,432	-0.07%
2023/03/31	0	0.00	1	24.85	24.75	-1	8,349	-0.01%
2023/03/30	0	0.00	1	24.40	24.45	-1	8,645	-0.01%
2023/03/28	6	24.73	2	24.80	24.35	4	8,788	0.05%
2023/03/27	0	0.00	4.1	24.32	24.90	-4.1	8,738	-0.05%
2023/03/24	0.1	24.00	2.1	23.98	24.00	-2	8,728	-0.02%
2023/03/23	8.3	24.05	2.5	23.77	23.75	5.8	8,719	0.07%
2023/03/22	21.1	25.63	9	25.46	24.85	12.1	8,581	0.14%
2023/03/21	6	24.79	2	24.85	24.75	4	8,388	0.05%
2023/03/20	2	24.75	0	0.00	24.45	2	8,336	0.02%
2023/03/17	8.3	24.94	1.3	24.84	24.65	7	8,284	0.08%
2023/03/16	5	26.20	6	25.32	25.10	-1	8,185	-0.01%
2023/03/15	7	25.89	11	26.00	25.90	-4	7,998	-0.05%
2023/03/14	4	24.68	2	24.83	25.00	2	7,709	0.03%
2023/03/13	0.1	24.50	1	24.55	24.60	-0.9	7,587	-0.01%
2023/03/10	5.1	25.33	22	25.32	25.00	-16.9	7,522	-0.22%
2023/03/09	4.1	25.77	1	25.60	25.50	3	7,367	0.04%
2023/03/08	6.2	25.90	1	25.60	25.65	5.2	7,310	0.07%
2023/03/07	1.1	26.51	0	0.00	26.45	1.1	7,152	0.02%
2023/03/06	28.3	26.55	3	26.45	26.85	25.3	7,073	0.36%
2023/03/03	24.2	26.24	28	26.68	27.00	-3.8	6,800	-0.06%
2023/03/02	41.5	26.46	32	26.51	26.10	9.5	6,399	0.15%
2023/03/01	88	26.34	80	25.74	25.40	8	5,622	0.14%
2023/02/24	29.9	24.78	67.6	25.24	25.70	-37.7	4,432	-0.85%
2023/02/23	10	22.92	35.5	22.17	23.40	-25.5	3,756	-0.68%
2023/02/22	0	0.00	6.2	21.45	21.30	-6.2	3,407	-0.18%
2023/02/21	5	21.30	2	21.10	21.25	3	3,384	0.09%
2023/02/20	0	0.00	2	21.00	21.00	-2	3,461	-0.06%
2023/02/17	0	0.00	1	20.80	20.75	-1	3,466	-0.03%
2023/02/16	0	0.00	1.1	20.79	20.80	-1.1	3,472	-0.03%
2023/02/13	0.1	20.00	0	0.00	20.05	0.1	3,539	0.00%
2023/02/06	0	20.40	1	20.40	20.25	-1	3,680	-0.03%
2023/02/03	0	20.50	0	0.00	20.40	0	3,691	0.00%
2023/02/01	0	0.00	4	20.25	20.40	-4	3,684	-0.11%
2023/01/31	0	0.00	2	19.78	20.20	-2	3,663	-0.05%
2023/01/16	0.1	19.10	0	0.00	19.00	0.1	3,646	0.00%
2023/01/13	1	19.35	0	0.00	19.35	1	3,647	0.03%
2023/01/10	1	19.30	0	0.00	19.25	1	3,658	0.03%
2023/01/09	1	19.20	1	19.20	19.15	0	3,677	0.00%
2023/01/06	0.1	18.95	0	0.00	19.05	0.1	3,705	0.00%
2023/01/05	5	19.00	0	0.00	19.00	5	3,739	0.13%
2023/01/03	6	20.05	6	19.75	19.65	0	3,725	0.00%
2022/12/30	1	20.05	0	0.00	20.00	1	3,718	0.03%
2022/12/29	1	20.30	0	0.00	20.15	1	3,720	0.03%
2022/12/27	1	21.00	1	21.20	20.65	0	3,757	0.00%
2022/12/26	0	0.00	1	20.15	20.30	-1	3,714	-0.03%
2022/12/23	4	20.69	5	20.74	20.65	-1	3,703	-0.03%
2022/12/22	46	21.42	39.1	21.25	21.40	6.9	3,650	0.19%
2022/12/21	0	0.00	1	20.35	20.45	-1	3,385	-0.03%
2022/12/20	3	20.92	26	20.63	20.10	-23	3,388	-0.68%
2022/12/19	9	20.44	1	20.80	20.05	8	3,370	0.24%
2022/12/16	7	20.61	1	20.55	20.65	6	3,428	0.17%
2022/12/15	0	0.00	3	20.50	20.45	-3	3,384	-0.09%
2022/12/13	0	0.00	2	20.00	20.10	-2	3,492	-0.06%
2022/12/09	0	0.00	36	19.49	19.60	-36	3,547	-1.01%
2022/12/07	0	0.00	1.3	19.10	18.90	-1.3	3,746	-0.03%
2022/12/06	1	19.20	0	0.00	19.15	1	3,731	0.03%
2022/12/02	0	0.00	2	19.85	19.75	-2	3,727	-0.05%
2022/12/01	0	0.00	6.1	20.53	20.20	-6.1	3,716	-0.16%
2022/11/29	0	0.00	2	19.90	20.10	-2	3,683	-0.05%
2022/11/28	2	19.93	5	19.89	19.45	-3	3,679	-0.08%
2022/11/25	2	20.05	3.1	19.96	19.95	-1.1	3,683	-0.03%
2022/11/21	6	18.53	3	18.40	18.45	3	3,661	0.08%
2022/11/18	3	18.63	0	0.00	18.45	3	3,683	0.08%
2022/11/16	10	19.40	0	0.00	19.05	10	3,815	0.26%
2022/11/15	10	19.09	0	0.00	19.00	10	3,824	0.26%
2022/11/14	0	0.00	1.1	19.16	19.15	-1.1	4,233	-0.03%
2022/11/11	1	19.15	6	18.82	18.75	-5	4,545	-0.11%
2022/11/10	0	0.00	8	18.60	18.65	-8	4,525	-0.18%
2022/11/09	12	18.62	0	0.00	18.35	12	4,511	0.27%
2022/11/08	3	18.98	2	18.95	18.70	1	4,494	0.02%
2022/11/07	10	18.45	13	18.40	18.45	-3	4,462	-0.07%
2022/11/03	0.1	17.50	0	0.00	17.40	0.1	4,412	0.00%
2022/11/01	1	17.50	3	17.60	17.50	-2	4,426	-0.05%
2022/10/31	0	0.00	1	17.70	17.65	-1	4,442	-0.02%
2022/10/26	0	0.00	1	18.20	18.30	-1	4,565	-0.02%
2022/10/17	1	17.40	0	0.00	18.00	1	5,177	0.02%
2022/10/14	0	0.00	1	18.50	18.65	-1	5,538	-0.02%
2022/10/12	1	18.90	0	0.00	18.65	1	5,660	0.02%
2022/10/07	0	0.00	10	19.90	19.90	-10	5,645	-0.18%
2022/10/06	6	19.80	0	0.00	19.85	6	5,659	0.11%
2022/10/05	14	19.73	3	19.67	19.55	11	5,671	0.19%
2022/10/04	4	18.63	10	19.13	19.25	-6	5,670	-0.11%
2022/10/03	0	0.00	5	18.60	18.35	-5	5,630	-0.09%
2022/09/30	1	18.00	42	17.85	18.20	-41	5,638	-0.73%
2022/09/29	2.5	18.96	0	0.00	18.50	2.5	5,621	0.04%
2022/09/28	13	19.07	2	18.98	18.60	11	5,604	0.20%
2022/09/26	10.1	20.17	5	20.20	19.85	5.1	5,552	0.09%
2022/09/23	8	21.78	8	21.38	21.30	0	5,520	0.00%
2022/09/22	16	21.23	17	21.49	21.20	-1	5,439	-0.02%
2022/09/21	3	21.58	2.1	21.92	21.40	0.9	5,394	0.02%
2022/09/19	15.1	20.85	13	20.97	20.65	2.1	5,321	0.04%
2022/09/16	4	21.73	2	21.80	21.85	2	5,335	0.04%
2022/09/15	13	21.85	17.2	21.74	21.75	-4.2	5,368	-0.08%
2022/09/14	3	20.68	2	20.70	20.75	1	5,276	0.02%
2022/09/13	0	0.00	2	20.53	20.45	-2	5,284	-0.04%
2022/09/12	31	20.59	21	20.50	20.50	10	5,378	0.19%
2022/09/08	3	20.00	6	20.08	20.15	-3	5,403	-0.06%
2022/09/07	12.5	19.84	0	0.00	19.85	12.5	5,483	0.23%
2022/09/06	6	20.28	4	20.24	20.10	2	5,500	0.04%
2022/09/05	5	20.30	5	20.20	20.10	0	5,528	0.00%
2022/09/02	2.2	20.30	0	0.00	20.20	2.2	5,542	0.04%
2022/09/01	3	20.80	8	21.14	20.75	-5	5,521	-0.09%
2022/08/31	0	0.00	8	21.20	21.45	-8	5,517	-0.14%
2022/08/30	0	0.00	2	21.55	21.55	-2	5,504	-0.04%
2022/08/29	6.2	21.55	0	0.00	21.55	6.2	5,509	0.11%
2022/08/26	1.1	22.86	5	23.00	22.90	-3.9	5,457	-0.07%
2022/08/25	11.1	23.01	0	0.00	23.00	11.1	5,442	0.20%
2022/08/23	8	24.46	4	23.56	23.70	4	5,430	0.07%
2022/08/22	9	23.27	4	23.86	23.95	5	5,325	0.09%
2022/08/19	8	24.56	39	24.61	24.20	-31	5,266	-0.59%
2022/08/18	16	23.95	32.5	24.14	24.75	-16.5	4,912	-0.34%
2022/08/17	0	0.00	5	23.05	22.50	-5	4,621	-0.11%
2022/08/16	0	0.00	2	22.33	22.65	-2	4,660	-0.04%
2022/08/15	1	22.05	100	22.10	22.45	-99	4,882	-2.03%
2022/08/12	0	0.00	3	22.35	22.50	-3	4,995	-0.06%
2022/08/11	0	0.00	4	22.38	22.40	-4	5,046	-0.08%
2022/08/10	4	22.90	8	22.88	22.75	-4	5,053	-0.08%
2022/08/08	1.1	22.75	8	22.95	22.95	-6.9	5,174	-0.13%
2022/08/05	2	23.10	2	23.00	23.05	0	5,268	0.00%
2022/08/04	4	22.24	12	22.35	22.60	-8	5,434	-0.15%
2022/08/03	43	22.98	0	0.00	22.95	43	5,635	0.76%
2022/08/02	2	23.20	1	23.60	23.60	1	5,814	0.02%
2022/08/01	1	23.55	27	23.47	24.00	-26	5,911	-0.44%
2022/07/29	2	23.75	6	23.78	23.70	-4	6,043	-0.07%
2022/07/28	0	0.00	1	23.40	23.50	-1	6,318	-0.02%
2022/07/27	128	23.70	0	0.00	23.70	128	6,772	1.89%	大買/鉅額交易
2022/07/26	21.3	23.92	0	0.00	23.60	21.3	6,987	0.30%
2022/07/25	14	24.55	3	24.73	24.50	11	7,305	0.15%
2022/07/22	12	25.63	16.1	25.46	25.50	-4.1	7,465	-0.05%
2022/07/21	5	24.78	35.6	24.80	24.85	-30.6	7,566	-0.40%
2022/07/20	0	0.00	12	22.63	22.60	-12	7,556	-0.16%
2022/07/19	0	0.00	1	21.70	21.50	-1	7,949	-0.01%
2022/07/18	10	20.95	0	0.00	20.95	10	9,460	0.11%
2022/07/13	0	0.00	1	20.50	20.55	-1	11,638	-0.01%
2022/07/12	0.2	19.95	0	0.00	19.75	0.2	11,648	0.00%
2022/07/11	0	0.00	3	21.12	21.20	-3	11,721	-0.03%
2022/07/08	0	0.00	9	21.08	21.00	-9	11,738	-0.08%
2022/07/07	19	20.04	12	20.20	20.40	7	11,743	0.06%
2022/07/06	0	0.00	22	20.35	20.15	-22	11,747	-0.19%
2022/07/05	25	20.39	28	20.38	20.45	-3	11,756	-0.03%
2022/07/04	24	19.70	0	0.00	19.75	24	11,744	0.20%
2022/07/01	5	19.20	8	19.94	19.20	-3	11,731	-0.03%
2022/06/30	0	0.00	3	20.47	20.40	-3	11,679	-0.03%
2022/06/29	1.2	21.22	1	21.45	21.20	0.2	11,651	0.00%
2022/06/28	0	0.00	2	21.35	21.85	-2	11,632	-0.02%
2022/06/27	13	21.73	10	21.80	21.90	3	11,618	0.03%
2022/06/24	1	20.80	0	0.00	20.80	1	11,560	0.01%
2022/06/23	6	20.56	1	20.05	20.25	5	11,530	0.04%
2022/06/22	3.3	20.70	5	20.80	20.80	-1.7	11,492	-0.02%
2022/06/21	3	21.52	6	21.59	21.55	-3	11,420	-0.03%
2022/06/20	0.3	21.87	2	21.55	20.85	-1.8	11,394	-0.02%
2022/06/17	3	22.97	0	0.00	22.60	3	11,316	0.03%
2022/06/16	2	23.65	15	23.55	22.95	-13	11,333	-0.11%
2022/06/15	9	24.27	0	0.00	24.00	9	11,302	0.08%
2022/06/14	8	24.20	3	24.18	24.40	5	11,358	0.04%
2022/06/13	24.3	24.84	0	0.00	24.50	24.3	11,431	0.21%
2022/06/10	2.5	25.65	0	0.00	25.70	2.5	11,566	0.02%
2022/06/09	15.3	26.03	14	25.96	26.00	1.3	11,788	0.01%
2022/06/08	0	0.00	1	26.70	26.55	-1	12,167	-0.01%
2022/06/07	9	26.59	1	26.85	26.55	8	12,938	0.06%
2022/06/06	0	0.00	4	27.25	26.95	-4	13,067	-0.03%
2022/06/01	1	27.35	3	27.27	27.25	-2	13,321	-0.02%
2022/05/31	1	27.20	2	26.98	26.95	-1	13,419	-0.01%
2022/05/30	1	27.05	1	26.90	27.10	0	13,493	0.00%
2022/05/27	0	0.00	7	26.90	26.85	-7	13,520	-0.05%
2022/05/25	3	27.00	4	26.94	26.95	-1	13,824	-0.01%
2022/05/24	4	26.86	2	26.98	27.10	2	13,941	0.01%
2022/05/23	31	27.12	38	26.86	26.85	-7	14,091	-0.05%
2022/05/20	27	26.23	7	26.05	26.05	20	13,981	0.14%
2022/05/19	0	0.00	3	25.80	26.15	-3	14,115	-0.02%
2022/05/18	14	26.58	12	26.45	26.50	2	14,198	0.01%
2022/05/17	20	26.23	4	26.21	26.10	16	14,197	0.11%
2022/05/16	2	26.28	2	26.85	26.70	0	14,172	0.00%
2022/05/13	4	26.93	16.1	26.89	26.65	-12.1	14,126	-0.09%
2022/05/12	5	27.31	0	0.00	26.50	5	14,044	0.04%
2022/05/11	7.1	27.83	10	28.18	27.90	-3	13,901	-0.02%
2022/05/10	9	29.82	7	29.47	29.25	2	13,714	0.01%
2022/05/09	11.1	29.96	0	0.00	29.20	11.1	13,542	0.08%
2022/05/06	29	29.69	1	30.30	30.15	28	13,483	0.21%
2022/05/05	10	30.32	18	30.33	30.40	-8	13,386	-0.06%
2022/05/04	25	31.03	29	30.88	30.20	-4	13,143	-0.03%
2022/05/03	5	29.26	4	29.40	29.50	1	12,726	0.01%
2022/04/29	20	29.46	18.2	30.01	30.05	1.8	12,531	0.01%
2022/04/28	11	28.43	4	28.16	28.25	7	12,190	0.06%
2022/04/27	27	28.72	36	28.31	28.75	-9	11,951	-0.08%
2022/04/26	13	29.80	22	29.45	28.40	-9	11,537	-0.08%
2022/04/25	31	30.79	23	30.71	30.50	8	11,187	0.07%
2022/04/22	152.1	32.47	112.1	32.69	33.00	40	10,690	0.37%	大買/大賣/
2022/04/21	69	30.70	169	31.33	31.95	-100	9,153	-1.09%	大賣/
2022/04/20	116.7	30.57	37.1	30.18	29.20	79.5	8,103	0.98%	大買/
2022/04/19	6	28.24	0	0.00	28.15	6	7,118	0.08%
2022/04/18	4	27.45	1	27.40	27.30	3	7,038	0.04%
2022/04/15	10	28.03	11	27.95	27.75	-1	7,025	-0.01%
2022/04/14	2	27.33	1	27.20	27.30	1	6,965	0.01%
2022/04/13	1	26.85	0	0.00	27.05	1	6,963	0.01%
2022/04/12	1	25.85	2	25.98	25.90	-1	6,961	-0.01%
2022/04/07	2.1	26.89	5	26.60	26.50	-3	7,039	-0.04%
2022/04/01	2	27.90	0	0.00	27.80	2	7,123	0.03%
2022/03/31	0	0.00	1	27.95	27.90	-1	7,189	-0.01%
2022/03/24	20	28.55	0	0.00	28.55	20	7,738	0.26%
2022/03/23	0	0.00	22	28.90	28.75	-22	7,841	-0.28%
2022/03/22	0	0.00	1	28.60	28.60	-1	7,898	-0.01%
2022/03/21	0	0.00	12	28.89	28.95	-12	8,006	-0.15%
2022/03/18	2	27.90	5	28.02	28.85	-3	8,035	-0.04%
2022/03/17	0	0.00	10	28.25	28.25	-10	8,065	-0.12%
2022/03/16	0	0.00	2.6	27.40	27.50	-2.6	8,091	-0.03%
2022/03/15	15	27.78	1	27.95	27.40	14	8,137	0.17%
2022/03/14	7	29.05	0	0.00	28.80	7	8,432	0.08%
2022/03/11	37	29.56	5	29.25	29.60	32	8,444	0.38%
2022/03/10	43	29.60	73.1	30.39	30.00	-30.1	8,269	-0.36%
2022/03/09	5.9	27.91	2	28.03	28.15	3.9	7,648	0.05%
2022/03/08	2	27.98	33	27.72	26.90	-31	7,804	-0.40%
2022/03/07	3	28.00	10	28.30	28.00	-7	7,813	-0.09%
2022/03/04	0	0.00	12	28.80	28.40	-12	7,872	-0.15%
2022/03/03	1	28.65	8	28.66	28.60	-7	7,866	-0.09%
2022/03/02	23	27.92	0	0.00	27.85	23	7,971	0.29%
2022/03/01	13	28.12	22	28.16	28.15	-9	8,153	-0.11%
2022/02/25	10	28.64	18	28.69	28.20	-8	8,264	-0.10%
2022/02/24	14	27.82	6	28.19	27.30	8	8,173	0.10%
2022/02/23	6	29.05	15	28.67	28.15	-9	8,174	-0.11%
2022/02/22	1.5	27.77	0	0.00	27.50	1.5	8,051	0.02%
2022/02/21	12	28.53	6	28.68	28.20	6	8,013	0.07%
2022/02/18	5	27.85	27.2	27.52	28.00	-22.2	7,872	-0.28%
2022/02/17	0	0.00	16.1	27.39	27.35	-16.1	7,886	-0.20%
2022/02/16	1	27.40	0	0.00	27.25	1	7,942	0.01%
2022/02/15	0	0.00	2	26.95	26.70	-2	8,035	-0.02%
2022/02/14	1	26.60	0	0.00	26.50	1	8,213	0.01%
2022/02/11	0	0.00	1	26.95	27.00	-1	8,362	-0.01%
2022/02/10	9.2	27.14	2	26.70	26.90	7.2	8,711	0.08%
2022/02/08	3	25.92	3	26.17	26.40	0	8,857	0.00%
2022/02/07	2	25.85	1	25.65	25.70	1	8,953	0.01%
2022/01/25	3	24.35	0	0.00	24.05	3	9,484	0.03%
2022/01/24	2	24.95	11	24.70	25.15	-9	9,524	-0.09%
2022/01/21	16	25.39	11	25.25	25.25	5	9,680	0.05%
2022/01/20	0	0.00	1	26.10	26.45	-1	9,740	-0.01%
2022/01/19	2	26.80	2	26.30	26.30	0	9,896	0.00%
2022/01/14	10	26.65	10	26.70	27.05	0	10,580	0.00%
2022/01/13	1	27.25	1	27.15	27.10	0	10,729	0.00%
2022/01/12	1	27.25	0	0.00	27.25	1	10,847	0.01%
2022/01/11	3	27.80	4	28.16	27.75	-1	10,983	-0.01%
2022/01/10	0	28.00	1	28.10	27.80	-1	11,386	-0.01%
2022/01/07	2	27.98	0	0.00	27.95	2	11,551	0.02%
2022/01/06	2	28.80	3	28.83	28.75	-1	11,917	-0.01%
2022/01/05	0	29.00	12	29.44	28.90	-12	12,229	-0.10%
2022/01/04	1	29.30	7	29.20	29.35	-6	12,557	-0.05%
2022/01/03	2	28.85	1	28.95	29.00	1	13,097	0.01%
2021/12/30	6	29.19	0	0.00	29.20	6	13,938	0.04%
2021/12/29	2	29.50	0	0.00	29.50	2	14,225	0.01%
2021/12/28	0	0.00	30	29.60	29.25	-30	14,596	-0.21%
2021/12/27	18	29.29	0	0.00	29.25	18	15,436	0.12%
2021/12/24	5	29.75	0	0.00	29.55	5	16,233	0.03%
2021/12/23	19	30.51	0.1	30.05	30.00	18.9	17,091	0.11%
2021/12/22	24	30.72	4	31.00	30.60	20	17,714	0.11%
2021/12/21	49	31.20	28.1	31.21	31.35	20.9	17,683	0.12%
2021/12/20	8	29.63	1	30.35	29.75	7	17,477	0.04%
2021/12/17	4	30.01	4	30.29	29.95	0	17,573	0.00%
2021/12/16	0	0.00	10	29.40	29.60	-10	17,526	-0.06%
2021/12/15	1	30.05	7	30.10	29.75	-6	17,501	-0.03%
2021/12/14	28	29.42	5	29.66	29.00	23	17,464	0.13%
2021/12/13	25	30.24	18	30.76	30.55	7	17,450	0.04%
2021/12/10	8	30.39	9	30.78	30.60	-1	17,505	-0.01%
2021/12/09	19	31.28	12	31.40	31.10	7	17,714	0.04%
2021/12/08	20	31.96	12	31.61	31.20	8	17,835	0.04%
2021/12/07	2	30.38	5.1	30.49	30.95	-3.1	17,465	-0.02%
2021/12/06	0	0.00	35.1	29.96	30.05	-35.1	17,332	-0.20%
2021/12/03	21	29.11	0.1	28.90	28.80	20.9	17,262	0.12%
2021/12/02	18	29.45	41	29.46	29.40	-23	17,458	-0.13%
2021/12/01	12	29.15	21	28.74	28.65	-9	17,372	-0.05%
2021/11/30	3	28.00	3	28.88	29.00	0	17,498	0.00%
2021/11/29	17	27.48	2	27.60	27.15	15	17,572	0.09%
2021/11/26	12	28.10	3	28.48	27.40	9	17,809	0.05%
2021/11/25	23	29.18	8	29.14	28.85	15	17,935	0.08%
2021/11/24	1	30.00	4.2	29.88	30.05	-3.2	18,295	-0.02%
2021/11/23	6	28.49	15	28.95	28.70	-9	18,414	-0.05%
2021/11/22	1	27.60	12	27.91	28.00	-11	19,057	-0.06%
2021/11/19	11.2	27.71	0	0.00	27.70	11.2	20,488	0.05%
2021/11/18	1	28.90	16	28.72	28.55	-15	22,165	-0.07%
2021/11/17	27	28.63	2	28.35	28.35	25	22,237	0.11%
2021/11/16	0	0.00	27	29.17	29.50	-27	22,449	-0.12%
2021/11/15	15	28.55	6	29.00	28.55	9	22,949	0.04%
2021/11/12	1	29.40	2	29.45	29.20	-1	23,397	0.00%
2021/11/11	6	29.52	0	0.00	29.30	6	23,441	0.03%
2021/11/10	0	0.00	7	29.73	29.60	-7	23,428	-0.03%
2021/11/09	27	30.00	12.1	30.04	30.00	15	23,447	0.06%
2021/11/08	4	29.38	15.1	29.03	29.70	-11.1	23,286	-0.05%
2021/11/05	0	0.00	1	28.10	28.40	-1	23,459	0.00%
2021/11/04	3	28.73	16	28.96	28.35	-13	23,601	-0.06%
2021/11/03	33	28.88	21.2	29.30	28.60	11.8	23,613	0.05%
2021/11/02	15	28.22	24	28.56	28.15	-9	23,632	-0.04%
2021/11/01	8	28.06	1	27.70	27.80	7	23,536	0.03%
2021/10/29	13	27.47	2	27.38	27.70	11	23,490	0.05%
2021/10/28	0	0.00	3	28.10	27.40	-3	23,422	-0.01%
2021/10/27	8	27.56	0	0.00	27.50	8	23,567	0.03%
2021/10/26	9	28.09	8	27.97	28.85	1	24,010	0.00%
2021/10/25	8	28.48	17.1	28.45	28.05	-9.1	24,425	-0.04%
2021/10/22	10.4	27.82	4	27.31	27.40	6.4	24,559	0.03%
2021/10/21	4	29.16	7	29.36	29.00	-3	24,781	-0.01%
2021/10/20	7.1	29.27	3	29.17	28.85	4.1	24,809	0.02%
2021/10/19	15	29.26	13	29.27	29.15	2	25,173	0.01%
2021/10/18	10	28.90	30	28.56	29.20	-20	25,495	-0.08%
2021/10/15	8	30.92	23	30.71	30.70	-15	25,478	-0.06%
2021/10/14	24	30.87	33	31.07	30.90	-9	25,577	-0.04%
2021/10/13	19	33.43	19	33.22	31.90	0	25,525	0.00%
2021/10/12	28.1	33.75	20	34.30	33.65	8.1	26,659	0.03%
2021/10/08	20.1	36.54	18	36.50	36.25	2.1	27,292	0.01%
2021/10/07	92	36.34	95.1	36.75	36.40	-3.1	27,775	-0.01%
2021/10/06	42	34.76	30	35.23	34.00	12	27,723	0.04%
2021/10/05	5	35.82	1	35.80	35.95	4	28,502	0.01%
2021/10/04	53	36.12	37	35.97	36.50	16	28,379	0.06%
2021/10/01	57.7	37.22	45.1	36.88	35.90	12.6	27,858	0.05%
2021/09/30	142.1	38.30	176.2	38.75	39.85	-34.2	27,282	-0.13%	大買/大賣/
2021/09/29	47	36.92	127	37.32	36.25	-80	26,780	-0.30%	大賣/
2021/09/28	3	35.30	1	35.36	35.50	2	26,681	0.01%
2021/09/27	15.9	36.62	10	36.50	36.50	5.9	26,967	0.02%
2021/09/24	2	37.08	5	37.14	37.05	-3	27,389	-0.01%
2021/09/23	36	36.49	8	36.37	36.00	28	27,895	0.10%
2021/09/22	0	0.00	2.4	35.65	35.45	-2.4	28,899	-0.01%
2021/09/17	18	36.41	1	36.15	36.40	17	29,389	0.06%
2021/09/16	3	36.10	1	37.00	36.10	2	29,676	0.01%
2021/09/15	13	37.25	1	36.60	37.05	12	31,292	0.04%
2021/09/14	44	37.90	24	37.47	37.00	20	33,519	0.06%
2021/09/13	19	37.15	14	37.61	37.20	5	34,893	0.01%
2021/09/10	1	36.00	2	35.25	35.85	-1	35,042	0.00%
2021/09/09	9	35.41	12	35.40	35.30	-3	35,802	-0.01%
2021/09/08	12	36.06	27	36.37	36.20	-15	36,746	-0.04%
2021/09/07	43	37.27	31	37.46	36.35	12	37,562	0.03%
2021/09/06	5.2	36.25	4	36.53	35.80	1.2	38,023	0.00%
2021/09/03	19.2	37.37	1	37.70	37.70	18.2	38,313	0.05%
2021/09/02	6	38.63	6	39.12	38.90	0	38,214	0.00%
2021/09/01	61	39.19	62	39.28	38.50	-1	38,146	0.00%
2021/08/31	11	40.87	13	40.62	40.40	-2	38,165	-0.01%
2021/08/30	27	42.52	71	42.42	41.60	-44	38,191	-0.12%
2021/08/27	20	41.15	4	41.68	41.00	16	37,861	0.04%
2021/08/26	103.1	43.72	89	43.21	42.75	14.1	37,985	0.04%	大買/
2021/08/25	208	42.22	122	42.46	43.10	86	38,102	0.23%	大買/大賣/
2021/08/24	113	41.12	131	42.06	43.25	-18	36,942	-0.05%	大買/大賣/
2021/08/23	14	38.13	34.1	39.35	39.35	-20.1	35,626	-0.06%
2021/08/20	54	35.24	23	36.06	35.80	31	35,917	0.09%
2021/08/19	85	36.34	25.1	36.28	34.50	59.9	36,090	0.17%
2021/08/18	23	34.46	15	34.49	35.70	8	35,873	0.02%
2021/08/17	7.3	34.25	7	34.64	33.10	0.3	36,218	0.00%
2021/08/16	10	34.02	10	34.11	33.95	0	37,250	0.00%
2021/08/13	7	35.93	8	36.33	34.90	-1	37,687	0.00%
2021/08/12	6	35.68	1	35.75	35.95	5	37,874	0.01%
2021/08/11	23.1	35.75	25	36.10	35.40	-1.9	38,208	0.00%
2021/08/10	10	38.24	4	37.79	37.10	6	38,133	0.02%
2021/08/09	3	38.42	0	0.00	38.20	3	38,463	0.01%
2021/08/06	17	39.70	18	38.97	38.25	-1	38,865	0.00%
2021/08/05	2.1	37.81	12	37.68	37.55	-10	38,783	-0.03%
2021/08/04	2.4	38.46	3	38.80	38.50	-0.6	39,050	0.00%
2021/08/03	2	38.63	2	38.58	38.25	0	40,143	0.00%
2021/08/02	14	39.11	15	38.86	38.90	-1	40,483	0.00%
2021/07/30	36.1	40.69	52	39.62	38.40	-15.9	40,492	-0.04%
2021/07/29	30	40.90	13.1	40.16	41.90	16.9	40,012	0.04%
2021/07/28	19.1	38.45	17	38.44	38.20	2.1	39,583	0.01%
2021/07/27	5.7	39.08	15	38.52	37.65	-9.3	39,417	-0.02%
2021/07/26	5	39.46	8	38.84	38.60	-3	39,346	-0.01%
2021/07/23	32.2	40.90	40	40.44	40.30	-7.9	39,342	-0.02%
2021/07/22	37	39.29	43	38.96	39.90	-6	39,101	-0.02%
2021/07/21	7.1	40.83	16.3	39.66	38.75	-9.2	38,911	-0.02%
2021/07/20	35	41.44	30.5	42.12	41.35	4.5	38,951	0.01%
2021/07/19	27.2	44.50	49.5	44.85	43.75	-22.3	40,114	-0.06%
2021/07/16	253.5	47.28	202.1	47.06	44.85	51.4	41,146	0.13%	大買/大賣/
2021/07/15	80	45.14	48	45.09	46.40	32	41,185	0.08%
2021/07/14	84.1	43.13	64	42.34	42.20	20.1	42,389	0.05%
2021/07/13	37	43.94	28.5	44.04	43.00	8.5	42,183	0.02%
2021/07/12	147	49.02	94.4	48.18	46.40	52.6	42,060	0.13%	大買/
2021/07/09	12.1	49.22	30	49.15	49.00	-17.9	41,030	-0.04%
2021/07/08	16	48.42	23.3	48.09	50.90	-7.3	41,077	-0.02%
2021/07/07	32.3	48.70	10	48.77	46.35	22.3	40,963	0.05%
2021/07/06	12.2	48.38	40.1	47.60	47.70	-27.9	40,853	-0.07%
2021/07/05	32.4	49.47	57.9	48.88	49.00	-25.4	40,576	-0.06%
2021/07/02	35.1	54.73	41	54.76	54.00	-5.9	40,090	-0.01%
2021/07/01	69.7	56.00	39	55.83	56.50	30.7	39,808	0.08%
2021/06/30	68	51.55	63	53.49	53.90	5	39,398	0.01%
2021/06/29	76.9	52.00	84.2	52.42	51.90	-7.4	38,902	-0.02%
2021/06/28	51.7	47.79	25.1	49.80	49.90	26.6	38,022	0.07%
2021/06/25	1	45.40	34.2	45.40	45.40	-33.2	37,521	-0.09%
2021/06/24	58	40.45	142.9	40.19	41.30	-84.9	37,242	-0.23%	大賣/
2021/06/23	248.1	38.10	168.4	37.33	37.55	79.7	35,612	0.22%	大買/大賣/
2021/06/22	86.1	39.51	123.1	39.62	39.90	-37	33,373	-0.11%	大賣/
2021/06/21	9	36.24	126.1	36.30	36.30	-117.1	31,830	-0.37%	大賣/鉅額交易
2021/06/18	133	32.70	84.1	32.67	33.00	48.9	31,713	0.15%	大買/
2021/06/17	54	29.74	76.1	29.52	30.00	-22.1	31,502	-0.07%
2021/06/16	96	29.45	76	29.04	28.50	20	30,980	0.06%
2021/06/15	20.1	28.96	32.1	28.89	29.45	-12	30,498	-0.04%
2021/06/11	19	27.65	21.3	27.73	27.25	-2.3	29,919	-0.01%
2021/06/09	7.1	26.25	12	25.90	26.20	-4.9	31,097	-0.02%
2021/06/08	32.3	27.34	5.1	27.11	26.80	27.2	30,947	0.09%
2021/06/07	30.3	26.34	60.1	26.32	26.20	-29.8	30,768	-0.10%
2021/06/04	11	27.66	30	27.84	27.20	-19	30,468	-0.06%
2021/06/03	40	28.75	26	28.65	28.75	14	30,316	0.05%
2021/06/02	59.1	28.71	22	28.50	28.75	37.1	30,021	0.12%
2021/06/01	23	26.92	28.1	26.87	27.60	-5.1	29,193	-0.02%
2021/05/31	83	26.95	71.1	26.71	26.20	11.9	28,839	0.04%
2021/05/28	23	26.11	15	26.45	26.50	8	28,437	0.03%
2021/05/27	37	26.23	16	26.47	25.70	21	28,111	0.07%
2021/05/26	14	26.19	4	26.19	26.05	10	27,653	0.04%
2021/05/25	100.1	26.75	31	26.39	26.20	69.1	27,292	0.25%
2021/05/24	49	26.37	32.3	26.70	26.75	16.7	26,502	0.06%
2021/05/21	78	25.03	66.1	25.28	25.10	11.9	25,387	0.05%
2021/05/20	20	23.97	36.3	24.84	23.45	-16.3	24,952	-0.07%
2021/05/19	19.3	24.82	10.2	23.56	24.65	9.1	25,004	0.04%
2021/05/18	13.3	22.67	8.2	22.51	23.55	5.1	24,640	0.02%
2021/05/17	12	21.06	59.5	21.71	21.45	-47.5	24,438	-0.19%
2021/05/14	83.2	25.33	40	24.06	23.30	43.2	23,925	0.18%
2021/05/13	35.3	26.04	114	25.86	25.85	-78.7	23,349	-0.34%	大賣/
2021/05/12	25.7	29.82	21	29.16	28.70	4.7	22,988	0.02%
2021/05/11	99.5	33.80	61.1	34.37	31.85	38.4	22,719	0.17%
2021/05/10	59.5	33.77	17.2	33.51	35.00	42.3	21,623	0.20%
2021/05/07	5	30.00	21.1	31.16	33.10	-16.1	21,216	-0.08%
2021/05/06	13	30.80	1	29.85	30.10	12	20,974	0.06%
2021/05/05	3	30.20	2	29.90	30.05	1	20,872	0.00%
2021/05/04	9.8	31.34	33.3	30.20	29.95	-23.5	20,732	-0.11%
2021/05/03	26	33.61	43.6	34.15	33.25	-17.6	20,590	-0.09%
2021/04/29	14	32.41	11	31.86	32.50	3	20,313	0.01%
2021/04/28	5.7	32.18	60.3	32.92	31.85	-54.6	20,265	-0.27%
2021/04/27	16	33.02	7.2	33.18	33.20	8.9	20,165	0.04%
2021/04/26	10	33.03	41.3	32.91	33.50	-31.3	19,984	-0.16%
2021/04/23	235.2	32.56	138	31.30	31.20	97.2	19,692	0.49%	大買/大賣/
2021/04/22	38.3	32.75	72.4	33.09	33.00	-34.1	18,534	-0.18%
2021/04/21	209	30.30	197.3	30.50	31.25	11.7	17,455	0.07%	大買/大賣/
2021/04/20	138	28.03	160.5	28.28	28.45	-22.5	16,089	-0.14%	大買/大賣/
2021/04/19	49	25.38	76.1	25.72	25.90	-27.1	14,151	-0.19%
2021/04/16	42.9	23.31	60.5	23.14	23.55	-17.6	13,651	-0.13%
2021/04/15	16	22.06	16	21.95	21.95	0	13,176	0.00%
2021/04/14	0	22.00	2.7	22.43	21.75	-2.7	13,512	-0.02%
2021/04/13	35	22.04	25.1	22.00	21.65	9.9	13,634	0.07%
2021/04/12	30	21.85	4	21.61	21.50	26	13,664	0.19%
2021/04/09	0	0.00	3	21.57	21.20	-3	14,108	-0.02%
2021/04/08	1	22.00	3	22.00	21.85	-2	14,351	-0.01%
2021/04/07	2	21.75	0	0.00	21.85	2	14,772	0.01%
2021/04/06	2	21.93	0	0.00	21.90	2	16,249	0.01%
2021/04/01	125	21.81	0	0.00	21.75	125	17,038	0.73%	大買/鉅額交易
2021/03/31	8	21.93	3	22.00	21.90	5	17,566	0.03%
2021/03/30	2	21.18	8	21.25	21.15	-6	17,631	-0.03%
2021/03/29	21	21.46	11	21.74	21.50	10	18,039	0.06%
2021/03/26	3	20.90	20	21.10	21.30	-17	19,605	-0.09%
2021/03/25	46.5	20.84	10	20.65	20.65	36.5	20,652	0.18%
2021/03/24	6	21.37	24	21.30	21.25	-18	21,196	-0.08%
2021/03/23	27	22.30	6	22.93	21.80	21	21,080	0.10%
2021/03/22	59	23.24	42	23.30	23.00	17	20,831	0.08%
2021/03/19	34.4	22.77	52	22.89	22.50	-17.6	20,375	-0.09%
2021/03/18	22	22.39	32.1	22.67	22.55	-10.1	20,022	-0.05%
2021/03/17	33	22.18	5	21.99	21.85	28	19,727	0.14%
2021/03/16	88.1	22.65	87	22.52	22.60	1.1	19,870	0.01%
2021/03/15	32	21.71	37.7	21.12	22.00	-5.7	19,908	-0.03%
2021/03/12	5	20.04	5.1	20.00	20.00	-0.1	19,489	0.00%
2021/03/11	17	20.33	2	20.25	19.95	15	19,577	0.08%
2021/03/10	1	20.00	0	0.00	19.95	1	19,392	0.01%
2021/03/09	8	19.99	13	19.94	19.95	-5	19,393	-0.03%
2021/03/08	0.8	20.25	2	20.25	19.55	-1.2	19,297	-0.01%
2021/03/05	15	19.88	0	0.00	19.65	15	19,139	0.08%
2021/03/03	0	0.00	4	19.64	20.00	-4	19,161	-0.02%
2021/03/02	4	19.55	4	20.21	19.55	0	19,315	0.00%
2021/02/26	5	19.80	21	19.81	20.00	-16	19,310	-0.08%
2021/02/25	9	20.03	0	0.00	20.00	9	19,285	0.05%
2021/02/23	6	20.30	10	20.10	20.05	-4	19,172	-0.02%
2021/02/22	10	20.27	20	20.28	20.25	-10	19,128	-0.05%
2021/02/19	29	20.17	22	20.07	20.00	7	18,983	0.04%
2021/02/18	0	0.00	1	18.75	19.80	-1	18,564	-0.01%
2021/02/17	1	17.60	0	0.00	18.00	1	18,364	0.01%
2021/02/04	0	0.00	50	17.50	17.65	-50	18,504	-0.27%
2021/02/03	20	17.99	1	17.75	17.65	19	18,522	0.10%
2021/02/02	23.8	17.84	0	0.00	17.90	23.8	18,517	0.13%
2021/02/01	0	0.00	2	17.60	17.60	-2	18,467	-0.01%
2021/01/29	2	18.00	1	18.80	17.60	1	18,405	0.01%
2021/01/28	0	0.00	0.4	18.50	18.55	-0.4	18,313	0.00%
2021/01/27	1	18.50	5	18.75	18.60	-4	18,255	-0.02%
2021/01/26	11	18.62	1	18.75	18.75	10	18,212	0.05%
2021/01/25	24.2	18.85	3	19.07	19.00	21.2	18,154	0.12%
2021/01/22	0	0.00	21	18.55	18.95	-21	18,049	-0.12%
2021/01/21	10	18.78	3	18.90	18.25	7	17,920	0.04%
2021/01/20	5	18.65	0	0.00	18.05	5	17,762	0.03%
2021/01/19	2	19.48	0	0.00	19.30	2	17,600	0.01%
2021/01/18	2	19.37	4.1	19.22	19.55	-2.1	17,527	-0.01%
2021/01/15	5	19.80	2	19.80	19.80	3	17,371	0.02%
2021/01/14	19.2	21.05	14	21.22	20.95	5.2	17,105	0.03%
2021/01/13	27	21.07	3	20.75	20.60	24	16,799	0.14%
2021/01/12	36.4	21.28	28	20.57	20.60	8.4	16,661	0.05%
2021/01/11	7	21.52	7	21.51	21.75	0	16,399	0.00%
2021/01/08	6	20.69	5	20.92	20.60	1	16,071	0.01%
2021/01/07	20	20.34	48	20.19	20.65	-28	15,843	-0.18%
2021/01/06	25	21.68	5	21.34	21.10	20	15,420	0.13%
2021/01/05	14.4	22.63	62	22.45	22.85	-47.6	14,979	-0.32%
2021/01/04	61	23.34	32	23.43	23.35	29	14,715	0.20%
2020/12/31	32	22.59	56	22.68	22.70	-24	14,154	-0.17%
2020/12/30	112	22.49	68	22.21	22.50	44	13,819	0.32%	大買/
2020/12/29	101	23.81	45.5	23.94	23.40	55.5	13,373	0.41%
2020/12/28	44	22.47	104.4	22.86	22.95	-60.4	11,946	-0.51%	大賣/
2020/12/25	28.1	20.99	30	20.95	20.90	-1.9	11,038	-0.02%
2020/12/24	16	20.02	19	19.86	19.80	-3	10,507	-0.03%
2020/12/23	22	19.39	45	19.77	20.00	-23	10,363	-0.22%
2020/12/22	75.9	20.90	42	20.85	19.80	33.9	9,933	0.34%
2020/12/21	181	19.97	160.1	20.24	20.45	20.9	8,294	0.25%	大買/大賣/
2020/12/18	5	18.50	12.1	18.47	18.60	-7.1	7,201	-0.10%
2020/12/17	1	17.25	0	0.00	17.35	1	6,540	0.02%
2020/12/16	4	17.35	13	17.38	17.50	-9	6,504	-0.14%
2020/12/15	3	17.08	2	17.40	17.35	1	6,431	0.02%
2020/12/14	1	17.10	27	17.07	17.55	-26	6,229	-0.42%
2020/12/11	12	16.83	23	16.67	16.75	-11	6,034	-0.18%
2020/12/10	83	17.47	52	17.41	17.35	31	5,814	0.53%
2020/12/09	961	18.46	965	18.45	18.60	-4	5,442	-0.07%	大買/大賣/
2020/12/08	61	17.17	11	17.33	17.85	50	4,384	1.14%
2020/12/07	80	15.98	97	16.10	16.25	-17	4,114	-0.41%
2020/12/04	0	0.00	0.6	15.80	15.70	-0.6	3,990	-0.02%
2020/12/02	0	0.00	1	15.70	15.70	-1	4,129	-0.02%
2020/12/01	18	15.69	20	15.65	15.75	-2	4,134	-0.05%
2020/11/30	5.1	15.85	0	0.00	15.85	5.1	4,126	0.12%
2020/11/27	10	15.67	50.3	15.70	15.75	-40.3	4,077	-0.99%
2020/11/26	73	15.75	28	15.72	16.00	45	4,002	1.12%
2020/11/25	0	0.00	5	15.47	15.25	-5	3,984	-0.13%
2020/11/24	0.1	15.20	2	15.25	15.20	-1.9	3,900	-0.05%
2020/11/20	16	15.00	0	0.00	15.10	16	4,084	0.39%
2020/11/19	13.1	15.10	0	0.00	15.15	13.1	4,097	0.32%
2020/11/18	0.1	15.10	0	0.00	15.10	0.1	4,045	0.00%
2020/11/17	2	14.75	0	0.00	14.90	2	3,994	0.05%
2020/11/16	0	0.00	8.2	14.85	14.85	-8.2	4,010	-0.21%
2020/11/13	4	14.84	0	0.00	14.85	4	4,027	0.10%
2020/11/10	0	0.00	17	14.59	14.65	-17	3,869	-0.44%
2020/11/06	7	14.15	0	0.00	14.25	7	3,795	0.18%
2020/11/03	0	0.00	4	14.25	14.20	-4	3,909	-0.10%
2020/11/02	12	14.16	0	0.00	14.15	12	3,916	0.31%
2020/10/30	22	14.25	0	0.00	14.25	22	3,916	0.56%
2020/10/29	2	14.40	0	0.00	14.40	2	3,889	0.05%
2020/10/28	0.1	14.80	0	0.00	14.50	0.1	3,892	0.00%
2020/10/12	3	14.75	8	14.63	14.60	-5	3,660	-0.14%
2020/10/08	2	15.15	0	0.00	15.15	2	3,595	0.06%
2020/10/07	0	0.00	1	15.40	15.40	-1	3,535	-0.03%
2020/10/06	0	0.00	1	15.65	15.65	-1	3,463	-0.03%
2020/10/05	2	15.85	13	15.73	15.95	-11	3,387	-0.32%
2020/09/29	20	15.65	4	15.50	15.25	16	3,255	0.49%
2020/09/28	16	15.21	16	15.21	15.15	0	3,157	0.00%
2020/09/24	0	0.00	25	14.22	14.00	-25	3,030	-0.82%
2020/09/23	10	14.60	0	0.00	14.40	10	3,009	0.33%
2020/09/22	3	14.63	0	0.00	14.60	3	2,976	0.10%
2020/09/21	15	14.60	0	0.00	14.55	15	2,958	0.51%
2020/09/10	13	15.14	0	0.00	14.95	13	3,094	0.42%
2020/09/09	3	15.15	0	0.00	15.40	3	3,004	0.10%
2020/09/07	5	15.40	1	15.85	15.60	4	2,894	0.14%
2020/09/04	3	14.98	0	0.00	15.25	3	2,783	0.11%
2020/09/02	1	15.35	2	15.30	15.30	-1	2,782	-0.04%
2020/08/31	2	16.00	1	16.00	15.95	1	2,710	0.04%
2020/08/28	0	0.00	8	15.45	15.45	-8	2,505	-0.32%
2020/08/27	0	0.00	9	15.60	15.55	-9	2,475	-0.36%
2020/08/26	17	16.20	0	0.00	16.25	17	2,362	0.72%
2020/08/20	2	14.63	0	0.00	14.60	2	2,134	0.09%
2020/08/19	0	0.00	2	15.25	15.25	-2	2,088	-0.10%
2020/08/18	0	0.00	1	15.30	15.30	-1	2,053	-0.05%
2020/08/17	0	0.00	1	15.50	15.55	-1	2,034	-0.05%
2020/08/14	1	15.40	2	15.33	15.35	-1	1,982	-0.05%
2020/08/11	0	0.00	32	14.58	14.60	-32	1,880	-1.70%
2020/08/10	2	14.75	28	14.39	14.70	-26	1,828	-1.42%
2020/08/07	0	0.00	1	14.20	14.10	-1	1,798	-0.06%
2020/08/06	27	14.08	2	14.40	14.10	25	1,791	1.40%
2020/08/05	10	14.15	0	0.00	14.15	10	1,798	0.56%
2020/07/27	15	13.65	0	0.00	13.70	15	1,901	0.79%
2020/07/24	2	14.15	0	0.00	13.95	2	1,936	0.10%
2020/07/09	15	15.02	0	0.00	14.95	15	2,360	0.64%
2020/07/08	0	0.00	10	15.65	15.30	-10	2,336	-0.43%
2020/07/06	10	15.60	0	0.00	15.70	10	2,280	0.44%
2020/06/22	0	0.00	10	15.40	15.30	-10	2,401	-0.42%
2020/06/19	2	15.25	22	15.69	15.50	-20	2,397	-0.83%
2020/06/18	0	15.55	14	15.29	15.55	-14	2,268	-0.62%
2020/06/17	0	0.00	2	15.00	14.95	-2	2,169	-0.09%
2020/06/16	0	0.00	1	14.75	14.80	-1	2,167	-0.05%
2020/06/12	1	14.25	0	0.00	14.35	1	2,217	0.05%
2020/06/11	10	15.05	0	0.00	14.60	10	2,309	0.43%
2020/06/08	2	14.60	0	0.00	14.70	2	2,325	0.09%
2020/06/05	1	14.80	13	14.68	14.65	-12	2,326	-0.52%
2020/06/03	2	14.48	3	14.45	14.40	-1	2,341	-0.04%
2020/06/02	3	14.15	0	0.00	14.15	3	2,319	0.13%
2020/06/01	5	14.05	0	0.00	14.10	5	2,317	0.22%
2020/05/26	0	0.00	1	14.15	14.15	-1	2,318	-0.04%
2020/05/18	6	13.75	0	0.00	13.80	6	2,316	0.26%
2020/05/15	0	0.00	6	14.00	13.60	-6	2,310	-0.26%
2020/05/08	0	0.00	1	14.40	14.40	-1	2,275	-0.04%
2020/05/05	0	0.00	1	14.60	14.60	-1	2,245	-0.04%
2020/04/29	0	0.00	2	14.90	14.95	-2	2,330	-0.09%
2020/04/27	3	14.77	0.3	14.75	14.70	2.7	2,335	0.12%
2020/04/24	0	0.00	30	14.60	14.50	-30	2,306	-1.30%
2020/04/22	8	14.00	0	0.00	14.20	8	2,242	0.36%
2020/04/21	35	14.57	3	14.33	14.50	32	2,227	1.44%
2020/04/17	0	0.00	1	13.65	13.45	-1	2,012	-0.05%
2020/04/16	1	13.50	2	13.45	13.50	-1	1,988	-0.05%
2020/04/15	0	0.00	2	13.40	13.50	-2	1,969	-0.10%
2020/04/13	0	0.00	4	12.53	12.50	-4	1,923	-0.21%
2020/04/07	1	12.10	3	12.05	12.10	-2	1,880	-0.11%
2020/04/06	3	11.90	0	0.00	12.10	3	1,839	0.16%
2020/03/31	0	0.00	1	11.20	11.20	-1	1,756	-0.06%
2020/03/30	1	10.85	0	0.00	11.00	1	1,745	0.06%
2020/03/24	0	0.00	1	10.20	10.25	-1	1,738	-0.06%
2020/03/20	1	10.15	0	0.00	10.05	1	1,743	0.06%
2020/03/19	2	9.60	0	0.00	9.47	2	1,721	0.12%
2020/03/18	1	10.65	0	0.00	10.50	1	1,676	0.06%
2020/03/17	0	0.00	3	10.70	10.45	-3	1,663	-0.18%
2020/03/04	3	13.40	0	0.00	13.40	3	1,382	0.22%
2020/02/18	0	0.00	2	13.80	13.85	-2	1,396	-0.14%
2020/02/13	0	0.00	1	14.00	13.70	-1	1,410	-0.07%
2020/02/12	1	13.55	0	0.00	13.75	1	1,385	0.07%
2020/02/11	0	0.00	1	13.45	13.40	-1	1,378	-0.07%
2020/02/10	1	13.30	0	0.00	13.25	1	1,378	0.07%
2020/02/07	1	13.55	0	0.00	13.50	1	1,374	0.07%
2020/02/05	3	13.25	2	13.35	13.30	1	1,375	0.07%
2020/02/04	3	13.53	2	13.65	13.60	1	1,348	0.07%
2020/02/03	12	13.39	0	0.00	13.50	12	1,325	0.91%
2020/01/31	5	14.68	0	0.00	14.70	5	1,244	0.40%
2020/01/15	2	15.73	2	15.80	15.85	0	1,171	0.00%
2020/01/09	1	16.20	0	0.00	16.30	1	1,184	0.08%
2020/01/06	2	16.68	0	0.00	16.60	2	1,360	0.15%
2019/12/24	0	0.00	1	17.00	16.85	-1	1,481	-0.07%
2019/12/20	1	17.00	0	0.00	16.95	1	1,485	0.07%
2019/12/12	1	16.40	1	16.50	16.50	0	1,471	0.00%
2019/12/11	3	16.50	0	0.00	16.40	3	1,473	0.20%
2019/11/26	0	0.00	0.3	16.00	15.90	-0.3	1,891	-0.02%
2019/11/04	1	16.25	0	0.00	16.20	1	1,991	0.05%
2019/11/01	1	16.35	0	16.40	16.35	1	1,986	0.05%
2019/10/30	0	0.00	3	16.90	16.90	-3	1,995	-0.15%
2019/10/28	1	16.50	0	0.00	16.50	1	2,022	0.05%
2019/10/23	1	16.65	0	0.00	16.60	1	2,095	0.05%
2019/10/17	0	0.00	0.2	17.10	17.10	-0.2	2,296	-0.01%
2019/10/15	1	17.95	3	17.60	17.40	-2	2,307	-0.09%
2019/10/14	0	0.00	4	17.73	17.75	-4	2,267	-0.18%
2019/10/09	3	17.15	4	17.00	16.85	-1	2,160	-0.05%
2019/10/07	0	0.00	10	16.65	16.65	-10	2,111	-0.47%
2019/10/03	0	0.00	1	16.25	16.30	-1	2,102	-0.05%
2019/10/02	1	16.45	0	0.00	16.45	1	2,104	0.05%
2019/09/27	10	15.98	0	0.00	16.05	10	2,033	0.49%
2019/09/23	1	16.40	0	0.00	16.30	1	2,017	0.05%
2019/09/11	1	17.15	0	0.00	17.20	1	1,912	0.05%
2019/09/10	0	0.00	3	17.25	17.20	-3	1,850	-0.16%
2019/09/05	20	17.50	3	17.55	17.30	17	1,690	1.01%
2019/09/04	0	0.00	3	17.35	17.30	-3	1,639	-0.18%
2019/09/03	0	0.00	3	17.30	17.25	-3	1,598	-0.19%
2019/08/30	0.5	16.50	0	0.00	16.60	0.5	1,483	0.03%
2019/08/06	0	0.00	30	15.60	15.85	-30	1,324	-2.27%
2019/08/02	30	16.10	0	0.00	16.20	30	1,302	2.30%
2019/07/23	0	0.00	5	17.95	17.95	-5	1,123	-0.45%
2019/07/22	0	0.00	18	17.90	17.70	-18	1,073	-1.68%
2019/07/19	0	0.00	2	17.40	17.40	-2	1,048	-0.19%
2019/07/18	2	17.65	0	0.00	17.30	2	1,050	0.19%
2019/07/10	5	16.85	25	16.83	16.90	-20	1,153	-1.73%
2019/07/09	0	0.00	1	16.70	16.70	-1	1,149	-0.09%
2019/07/05	1	16.80	0	0.00	16.80	1	1,158	0.09%
2019/06/20	0	0.00	3	15.65	15.70	-3	1,113	-0.27%
2019/05/28	0	15.45	0	0.00	15.50	0	1,163	0.00%
2019/05/21	20	15.55	0	0.00	15.55	20	1,214	1.65%
2019/05/13	0	0.00	1	16.35	16.35	-1	1,035	-0.10%
2019/05/02	0	0.00	3	17.45	17.40	-3	998	-0.30%
2019/04/30	0	0.00	21	16.96	17.20	-21	983	-2.14%
2019/04/29	0	0.00	3	16.80	16.85	-3	978	-0.31%
2019/04/26	0	0.00	80	17.25	17.15	-80	980	-8.16%
2019/04/25	2	17.53	0	0.00	17.45	2	981	0.20%
2019/04/24	0	0.00	3	17.25	17.30	-3	935	-0.32%
2019/04/23	0	0.00	1	17.00	17.05	-1	916	-0.11%
2019/04/22	2	17.20	5	17.20	17.10	-3	913	-0.33%
2019/04/19	5	17.31	1	17.10	17.05	4	896	0.45%
2019/04/18	0	0.00	15	17.10	17.10	-15	835	-1.79%
2019/04/11	2	16.20	0	0.00	16.20	2	747	0.27%
2019/04/09	1	15.95	0	0.00	16.00	1	738	0.14%
2019/04/08	0	0.00	1	15.90	16.00	-1	744	-0.13%
2019/04/02	20	15.65	0	0.00	15.70	20	772	2.59%
2019/03/29	0.1	15.70	0	0.00	15.70	0.1	777	0.01%
2019/03/25	2	15.65	0	0.00	15.65	2	839	0.24%
2019/03/21	1	15.90	0	0.00	15.95	1	897	0.11%
2019/03/20	0	0.00	3	16.00	15.95	-3	899	-0.33%
2019/03/12	1	15.90	2	15.90	15.90	-1	956	-0.10%
2019/03/04	0	0.00	11	15.80	15.85	-11	1,117	-0.98%
2019/02/22	2	15.65	0	0.00	15.60	2	1,103	0.18%
2019/02/18	0	0.00	2	15.50	15.50	-2	1,101	-0.18%
2019/01/30	0	0.00	26	15.20	15.25	-26	1,120	-2.32%
2019/01/23	0	0.00	10	15.50	15.55	-10	1,243	-0.80%
2019/01/17	0	0.00	10.2	15.45	15.60	-10.2	1,372	-0.74%
2019/01/14	20	15.60	0	0.00	15.60	20	1,497	1.34%
2019/01/07	0.2	16.10	0	0.00	16.10	0.2	1,993	0.01%
2018/12/25	4	15.50	0	0.00	15.50	4	2,726	0.15%
2018/12/20	0	0.00	5	16.30	16.30	-5	2,712	-0.18%
2018/12/12	0	0.00	3	16.55	16.45	-3	2,693	-0.11%
2018/12/10	0	0.00	10	16.65	16.30	-10	2,707	-0.37%
2018/12/06	0	0.00	4	16.10	16.10	-4	2,715	-0.15%
2018/12/05	0	0.00	16	16.00	16.20	-16	2,718	-0.59%
2018/11/29	0	0.00	6	15.93	15.80	-6	2,737	-0.22%
2018/11/28	0	0.00	3	16.28	15.95	-3	2,731	-0.11%
2018/11/26	0	0.00	3	15.45	15.50	-3	2,700	-0.11%
2018/11/23	0	0.00	13	15.31	15.25	-13	2,695	-0.48%
2018/11/20	2	15.50	0	0.00	15.60	2	2,707	0.07%
2018/11/16	5	15.25	2	15.25	15.30	3	2,727	0.11%
2018/11/13	3	14.90	0	0.00	15.00	3	2,743	0.11%
2018/11/02	4	15.30	0	0.00	15.50	4	3,048	0.13%
2018/11/01	23	15.36	1	15.25	15.40	22	3,083	0.71%
2018/10/31	5	15.53	0	0.00	15.95	5	3,169	0.16%
2018/10/30	0	0.00	10	15.05	15.05	-10	3,224	-0.31%
2018/10/25	10	15.60	9	15.64	15.25	1	3,303	0.03%
2018/10/24	1	16.50	2	16.68	16.35	-1	3,249	-0.03%
2018/10/23	1	17.30	0	0.00	17.05	1	3,223	0.03%
2018/10/22	0	0.00	1	17.85	17.55	-1	3,218	-0.03%
2018/10/19	1	17.40	2	17.48	17.45	-1	3,235	-0.03%
2018/10/18	1	17.55	3	17.50	17.70	-2	3,255	-0.06%
2018/10/17	7	17.15	0	0.00	17.30	7	3,233	0.22%
2018/10/16	39	17.66	1	17.55	17.15	38	3,159	1.20%
2018/10/15	13	18.08	86	18.28	18.05	-73	3,026	-2.41%
2018/10/12	2	18.30	1	18.10	17.65	1	2,807	0.04%
2018/10/11	69	17.92	30	17.40	18.00	39	2,612	1.49%
2018/10/09	2	17.03	0	0.00	17.60	2	2,327	0.09%
2018/10/05	4	15.40	0	0.00	15.30	4	2,080	0.19%
2018/09/26	6	15.50	0	0.00	15.40	6	2,022	0.30%
2018/09/25	0	0.00	2	15.55	15.75	-2	2,004	-0.10%
2018/09/21	1	15.30	0	0.00	15.30	1	1,979	0.05%
2018/09/07	2	15.35	0	0.00	15.20	2	1,961	0.10%
2018/09/06	5	15.55	0	0.00	15.50	5	1,941	0.26%
2018/09/05	0	0.00	4	15.80	15.65	-4	1,928	-0.21%
2018/08/30	1	16.35	0	0.00	16.40	1	1,864	0.05%
2018/08/20	0	0.00	8	16.40	16.55	-8	1,825	-0.44%
2018/08/17	4	16.15	0	0.00	16.20	4	1,801	0.22%
2018/08/14	1	16.60	0	0.00	16.70	1	1,644	0.06%
2018/08/13	5	16.55	0	0.00	16.55	5	1,609	0.31%
2018/08/08	2	18.00	11	17.99	18.20	-9	1,465	-0.61%
2018/08/07	20	18.15	0	0.00	18.00	20	1,414	1.41%
2018/08/06	1	17.85	2	18.00	17.90	-1	1,255	-0.08%
2018/08/03	3	17.20	9	17.17	17.30	-6	1,134	-0.53%
2018/08/02	10	17.08	9	17.08	17.00	1	1,092	0.09%
2018/08/01	0	0.00	3	16.05	16.30	-3	988	-0.30%
2018/07/25	1	16.10	0	0.00	16.20	1	879	0.11%
2018/07/24	3	16.13	0	0.00	16.40	3	835	0.36%
2018/07/19	10	15.45	0	0.00	15.35	10	803	1.25%
2018/07/18	0	0.00	0.2	15.50	15.50	-0.2	810	-0.02%
2018/07/13	3	15.00	0	0.00	15.05	3	841	0.36%
2018/06/29	2	15.33	0	0.00	15.30	2	925	0.22%
2018/06/19	2	16.85	0	0.00	16.80	2	854	0.23%
2018/06/14	3	16.90	0	0.00	16.90	3	865	0.35%
2018/06/08	6	16.98	0	0.00	16.90	6	871	0.69%
2018/06/05	0	0.00	2	17.05	16.95	-2	883	-0.23%
2018/06/01	0	0.00	2	17.35	17.20	-2	890	-0.22%
2018/05/31	0.5	17.45	0	0.00	17.45	0.5	901	0.06%
2018/05/16	0	0.00	2	17.10	17.10	-2	971	-0.21%
2018/05/11	4	17.63	0	0.00	17.60	4	1,016	0.39%
2018/05/08	0	0.00	2	17.60	17.85	-2	1,026	-0.19%
2018/05/07	5	17.45	0	0.00	17.40	5	985	0.51%
2018/04/27	0	0.00	1	17.30	17.30	-1	1,010	-0.10%
2018/04/24	2	17.35	0	0.00	17.40	2	1,077	0.19%
2018/04/20	20	17.45	0	0.00	17.50	20	1,100	1.82%
2018/04/03	0	0.00	6	17.70	17.70	-6	1,174	-0.51%
2018/03/30	3	17.75	0	0.00	17.75	3	1,161	0.26%
2018/03/28	20	17.60	0	0.00	17.65	20	1,155	1.73%
2018/03/27	2	17.70	0	0.00	17.65	2	1,154	0.17%
2018/03/26	2	17.60	0	0.00	17.65	2	1,152	0.17%
2018/03/23	5	17.75	0	0.00	17.75	5	1,155	0.43%
2018/03/22	2	18.10	0	0.00	18.05	2	1,140	0.18%
2018/03/19	4	18.40	0	0.00	18.40	4	1,112	0.36%
2018/03/14	5	18.32	0	0.00	18.30	5	1,102	0.45%
2018/03/05	1	18.65	0	0.00	18.65	1	1,198	0.08%
2018/03/02	2	18.95	0	0.00	18.95	2	1,195	0.17%
2018/03/01	10	19.20	0	0.00	19.25	10	1,188	0.84%
2018/02/27	22	19.44	0	0.00	19.45	22	1,165	1.89%
2018/02/26	29	19.55	0	0.00	19.55	29	1,164	2.49%
2018/02/23	22	19.59	0	0.00	19.55	22	1,163	1.89%
2018/02/06	8	19.05	0	0.00	18.55	8	1,168	0.68%
2018/02/01	0	0.00	9	20.50	20.40	-9	1,164	-0.77%
2018/01/29	2	20.10	0	0.00	20.10	2	1,177	0.17%
2018/01/25	5	20.35	0	0.00	20.40	5	1,178	0.42%
2018/01/19	2	20.45	0	0.00	20.45	2	1,118	0.18%
2018/01/17	3	20.48	0	0.00	20.45	3	1,082	0.28%
2018/01/11	3	21.10	0	0.00	21.10	3	1,051	0.29%