新興 (2605)-第一金-忠孝券商分點個股進出

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
26.60
漲跌
▲0.90
漲幅
+3.50%
成交量
15,266張
產業
上市航運類股▲4.40%
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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/26	126	26.56	8	26.68	26.60	118	9,017	1.31%	大買/鉅額交易
2024/04/25	0	0.00	1	26.10	25.70	-1	8,833	-0.01%
2024/04/24	1	25.50	1	26.05	26.15	0	8,851	0.00%
2024/04/23	13	26.03	30.4	26.10	25.90	-17.4	8,843	-0.20%
2024/04/22	1	26.75	3	26.93	26.00	-2	8,812	-0.02%
2024/04/19	33	26.70	5	26.42	26.60	28	8,358	0.33%
2024/04/18	1	25.15	6	25.14	25.15	-5	7,740	-0.06%
2024/04/17	5	25.25	0	0.00	25.30	5	7,806	0.06%
2024/04/16	4	25.50	1	25.20	25.25	3	7,912	0.04%
2024/04/15	2	26.33	1	26.65	26.40	1	8,024	0.01%
2024/04/12	1.1	26.20	0	0.00	26.35	1.1	8,064	0.01%
2024/04/11	6	26.00	18	25.89	26.10	-12	8,264	-0.15%
2024/04/10	1.2	24.96	1	25.10	24.95	0.2	8,698	0.00%
2024/04/09	11	25.00	1	24.55	24.95	10	8,859	0.11%
2024/04/03	3	23.92	0	24.00	23.90	3	9,007	0.03%
2024/03/28	0	0.00	0.1	24.35	24.30	-0.1	9,545	0.00%
2024/03/26	3	24.50	0	0.00	24.40	3	9,921	0.03%
2024/03/22	0	0.00	1	24.70	25.10	-1	10,281	-0.01%
2024/03/21	1	25.00	0	0.00	24.95	1	10,763	0.01%
2024/03/20	4.1	25.53	0	0.00	25.10	4.1	10,917	0.04%
2024/03/19	20	25.10	20	25.52	25.70	0	11,173	0.00%
2024/03/15	5	24.54	1	24.75	24.55	4	12,038	0.03%
2024/03/13	0	0.00	0.1	25.40	25.35	-0.1	14,522	0.00%
2024/03/12	1	25.95	0	0.00	25.95	1	15,324	0.01%
2024/03/11	1	26.55	0	0.00	26.35	1	17,041	0.01%
2024/03/08	3	25.28	0	0.00	25.35	3	19,216	0.02%
2024/03/07	4	25.80	12	25.93	25.50	-8	19,921	-0.04%
2024/03/06	2	26.48	3	26.60	26.35	-1	20,398	0.00%
2024/03/05	11	27.72	1	27.60	27.15	10	20,507	0.05%
2024/03/04	1	27.15	16	27.23	27.00	-15	20,436	-0.07%
2024/03/01	0	0.00	1	27.15	27.20	-1	20,874	0.00%
2024/02/29	2	27.78	1	27.60	27.65	1	21,012	0.00%
2024/02/27	3	27.05	0	0.00	27.05	3	20,683	0.01%
2024/02/26	5	27.77	10	27.45	27.40	-5	20,529	-0.02%
2024/02/23	25	27.10	17	27.46	27.25	8	20,350	0.04%
2024/02/22	0	0.00	6	27.23	27.10	-6	20,186	-0.03%
2024/02/21	190	28.07	197	27.56	27.50	-7	19,912	-0.04%	大買/大賣/
2024/02/20	1	26.75	18	26.41	26.60	-17	19,353	-0.09%
2024/02/19	1	24.70	1	25.70	25.80	0	19,125	0.00%
2024/02/15	0	0.00	5	23.30	24.05	-5	18,938	-0.03%
2024/02/05	0	0.00	27	22.60	22.65	-27	18,889	-0.14%
2024/02/02	0	0.00	2	23.00	22.85	-2	18,942	-0.01%
2024/01/30	2	23.30	0	0.00	23.35	2	18,961	0.01%
2024/01/29	0	0.00	1	23.70	23.70	-1	18,970	-0.01%
2024/01/26	2	23.25	0	0.00	23.15	2	18,972	0.01%
2024/01/25	5	23.70	0	0.00	23.40	5	18,982	0.03%
2024/01/24	0	0.00	10	24.05	23.85	-10	19,030	-0.05%
2024/01/23	10	23.70	0	0.00	23.50	10	19,036	0.05%
2024/01/22	0	0.00	2	23.80	23.80	-2	19,033	-0.01%
2024/01/19	1.1	23.55	0	0.00	23.55	1.1	19,075	0.01%
2024/01/18	0	0.00	2	23.65	23.60	-2	19,136	-0.01%
2024/01/17	0	0.00	77	23.37	23.40	-77	19,114	-0.40%
2024/01/16	41	24.00	1	23.90	23.80	40	19,150	0.21%
2024/01/15	2	24.70	5	24.50	24.50	-3	19,233	-0.02%
2024/01/12	2	24.55	5	25.00	24.45	-3	19,412	-0.02%
2024/01/11	13	24.50	4	24.70	24.55	9	19,744	0.05%
2024/01/10	16	25.09	26	24.65	24.70	-10	19,772	-0.05%
2024/01/09	22	25.90	20.1	25.72	25.80	1.9	19,675	0.01%
2024/01/08	10	26.84	1	27.05	26.95	9	19,526	0.05%
2024/01/05	19	27.06	111	27.01	27.60	-92	19,410	-0.47%	大賣/
2024/01/04	105	27.31	236.1	26.76	27.30	-131.1	19,050	-0.69%	大買/大賣/鉅額交易
2024/01/03	137	26.13	8	26.18	26.20	129	18,525	0.70%	大買/鉅額交易
2024/01/02	55.4	25.69	60	26.13	25.60	-4.6	18,647	-0.02%
2023/12/29	1	25.35	3	25.50	25.35	-2	18,537	-0.01%
2023/12/28	110	25.21	132	25.27	25.20	-22	18,565	-0.12%	大買/大賣/
2023/12/27	4	25.75	2	26.20	25.60	2	18,584	0.01%
2023/12/26	104	25.80	108	25.91	25.80	-4	18,640	-0.02%	大買/大賣/
2023/12/25	62	25.38	55	25.72	25.55	7	18,655	0.04%
2023/12/22	21	26.79	9	27.17	26.70	12	18,759	0.06%
2023/12/21	3.1	26.88	27	27.11	27.05	-24	18,665	-0.13%
2023/12/20	58	26.81	51	26.80	26.80	7	18,503	0.04%
2023/12/19	122	26.85	100	27.15	26.85	22	18,498	0.12%	大買/
2023/12/18	165	27.61	77	27.85	27.55	88	18,534	0.47%	大買/
2023/12/15	17.5	27.35	10	27.40	27.20	7.5	18,789	0.04%
2023/12/14	7	27.39	24.4	27.34	27.30	-17.4	18,972	-0.09%
2023/12/13	34	28.09	133	28.05	27.75	-99	19,259	-0.51%	大賣/
2023/12/12	11	27.93	11.1	28.09	27.90	-0.1	19,542	0.00%
2023/12/11	99.3	28.39	8	28.65	27.90	91.3	19,459	0.47%
2023/12/08	197.4	28.83	64	28.83	29.30	133.4	18,535	0.72%	大買/鉅額交易
2023/12/07	14	28.12	8	27.99	28.10	6	16,888	0.04%
2023/12/06	74	28.40	65.1	28.36	28.50	8.9	16,039	0.06%
2023/12/05	109	28.61	135	28.77	28.80	-26	14,345	-0.18%	大買/大賣/
2023/12/04	1	24.65	36	26.12	26.20	-35	12,101	-0.29%
2023/12/01	3	23.82	36	23.81	23.85	-33	11,401	-0.29%
2023/11/30	0	0.00	12	22.96	22.60	-12	10,862	-0.11%
2023/11/29	2	21.93	3	21.95	22.30	-1	10,612	-0.01%
2023/11/28	10	22.40	27.1	22.29	22.30	-17.1	10,412	-0.16%
2023/11/27	4.3	21.42	2	22.05	21.30	2.3	9,810	0.02%
2023/11/24	0	0.00	1	20.70	20.65	-1	9,572	-0.01%
2023/11/22	1	20.30	0	0.00	20.30	1	9,559	0.01%
2023/11/21	0	0.00	1	20.50	20.40	-1	9,592	-0.01%
2023/11/20	2	20.40	0	0.00	20.45	2	9,698	0.02%
2023/11/17	3	20.70	0	0.00	20.70	3	9,992	0.03%
2023/11/16	1	20.55	4	20.53	20.55	-3	10,185	-0.03%
2023/11/15	0	0.00	5	20.40	20.15	-5	10,589	-0.05%
2023/11/14	6.1	20.27	5	20.56	20.15	1.1	10,833	0.01%
2023/11/13	5	20.10	0	0.00	20.15	5	10,833	0.05%
2023/11/10	20	20.20	0	0.00	20.25	20	10,784	0.19%
2023/11/08	0	0.00	0.2	21.35	21.25	-0.2	10,699	0.00%
2023/11/07	1	21.45	0	0.00	21.40	1	10,703	0.01%
2023/11/06	2	21.80	2	22.10	21.70	0	10,692	0.00%
2023/11/03	0	0.00	3	21.83	21.70	-3	10,676	-0.03%
2023/11/02	0	0.00	2	21.55	21.55	-2	10,640	-0.02%
2023/11/01	2	21.15	0	0.00	21.25	2	10,607	0.02%
2023/10/31	4	22.10	0	0.00	21.60	4	10,527	0.04%
2023/10/27	3	21.95	3	22.30	22.20	0	10,461	0.00%
2023/10/26	0.1	22.30	0	0.00	22.25	0.1	10,411	0.00%
2023/10/25	5	22.78	0	0.00	22.90	5	10,421	0.05%
2023/10/24	4	22.30	4	22.63	22.95	0	10,430	0.00%
2023/10/23	7	22.94	0	0.00	22.70	7	10,314	0.07%
2023/10/20	10	23.85	0	0.00	23.90	10	10,141	0.10%
2023/10/19	2	23.75	23	23.50	24.45	-21	9,938	-0.21%
2023/10/18	22	22.85	22	23.33	22.75	0	9,503	0.00%
2023/10/17	0	0.00	6	22.72	22.60	-6	9,367	-0.06%
2023/10/16	8	23.08	0	0.00	23.10	8	9,312	0.09%
2023/10/13	14	23.81	5	24.03	23.75	9	9,248	0.10%
2023/10/12	1	23.30	0	0.00	23.60	1	9,136	0.01%
2023/10/11	9	23.91	33	24.34	23.85	-24	9,077	-0.26%
2023/10/06	0	24.00	8	24.16	24.30	-8	8,907	-0.09%
2023/10/05	3	23.20	9	23.43	23.10	-6	8,616	-0.07%
2023/10/04	6	22.88	2	23.30	22.90	4	8,536	0.05%
2023/10/03	0	0.00	5	23.04	22.90	-5	8,479	-0.06%
2023/10/02	9	23.03	1	22.80	22.55	8	8,403	0.10%
2023/09/28	1	23.70	1	24.15	23.75	0	8,239	0.00%
2023/09/27	18	24.22	13	23.64	23.60	5	8,122	0.06%
2023/09/26	3	23.37	2	23.48	23.30	1	7,747	0.01%
2023/09/25	0	0.00	7	23.57	23.70	-7	7,734	-0.09%
2023/09/22	8.1	22.69	10	22.80	22.90	-2	7,662	-0.03%
2023/09/21	18	23.84	10.2	23.22	23.30	7.8	7,516	0.10%
2023/09/20	33	24.16	15.1	24.07	23.85	18	7,195	0.25%
2023/09/19	53	24.65	4	24.09	23.85	49	6,443	0.76%
2023/09/18	58	23.94	0	0.00	23.70	58	6,102	0.95%
2023/09/15	10.2	23.51	25.1	23.87	24.30	-14.9	5,512	-0.27%
2023/09/14	1	21.90	1	21.90	22.10	0	4,726	0.00%
2023/09/08	2	21.10	1	21.05	20.85	1	4,365	0.02%
2023/09/07	0	0.00	3	21.27	20.50	-3	4,285	-0.07%
2023/09/06	1	20.95	5	21.00	20.95	-4	4,247	-0.09%
2023/09/05	0.5	20.60	0	0.00	20.60	0.5	4,136	0.01%
2023/09/04	0	0.00	5	20.45	20.30	-5	4,141	-0.12%
2023/08/29	1	19.95	0	0.00	20.00	1	4,128	0.02%
2023/08/28	0	0.00	1	19.65	19.50	-1	4,147	-0.02%
2023/08/25	2	19.78	0	0.00	19.80	2	4,151	0.05%
2023/08/24	6	20.38	7	20.41	20.10	-1	4,108	-0.02%
2023/08/23	7	21.24	0	0.00	21.25	7	4,004	0.17%
2023/08/22	0	0.00	17	20.20	21.15	-17	3,712	-0.46%
2023/08/21	37	20.19	3	20.20	19.85	34	3,431	0.99%
2023/08/18	5	20.23	1	19.50	20.95	4	2,996	0.13%
2023/08/17	0	0.00	1	19.00	19.05	-1	2,698	-0.04%
2023/08/15	0	0.00	4	18.30	18.30	-4	2,686	-0.15%
2023/08/14	4	18.33	0	0.00	18.15	4	2,692	0.15%
2023/07/28	0	0.00	6	19.60	19.30	-6	2,744	-0.22%
2023/07/25	1	18.35	0	0.00	18.35	1	2,664	0.04%
2023/07/24	1	18.55	0	0.00	18.35	1	2,678	0.04%
2023/07/21	5	18.92	1	19.00	18.85	4	2,695	0.15%
2023/07/18	1	18.80	0	0.00	18.80	1	2,758	0.04%
2023/07/10	3	19.58	0	0.00	19.55	3	2,869	0.10%
2023/07/07	3	19.83	0	0.00	19.80	3	2,903	0.10%
2023/07/06	1	20.10	0	0.00	20.10	1	2,903	0.03%
2023/06/14	0	0.00	9	21.70	21.60	-9	3,950	-0.23%
2023/06/05	0	0.00	4	20.70	20.85	-4	5,025	-0.08%
2023/06/02	0	0.00	1	20.45	20.40	-1	5,132	-0.02%
2023/06/01	4	20.49	0	0.00	20.45	4	5,466	0.07%
2023/05/31	1	20.80	0	0.00	20.80	1	5,852	0.02%
2023/05/29	0	0.00	3	21.45	21.45	-3	7,857	-0.04%
2023/05/24	0	0.00	0.1	22.35	22.45	-0.1	8,884	0.00%
2023/05/19	0	0.00	0.1	22.10	22.10	-0.1	8,903	0.00%
2023/05/18	1	22.25	3	22.30	22.30	-2	8,931	-0.02%
2023/05/17	1	22.40	0	0.00	22.40	1	8,929	0.01%
2023/05/16	1	22.10	0	0.00	22.15	1	8,932	0.01%
2023/05/15	3	21.95	0	0.00	21.90	3	8,918	0.03%
2023/05/11	4	22.18	0	0.00	22.05	4	8,900	0.04%
2023/05/10	6	22.23	0	0.00	22.45	6	8,826	0.07%
2023/05/04	1	21.50	15	21.80	21.65	-14	8,728	-0.16%
2023/05/03	15	21.65	0	0.00	21.65	15	8,753	0.17%
2023/04/26	0	0.00	25	22.15	22.25	-25	8,721	-0.29%
2023/04/25	0	0.00	1	22.95	22.40	-1	8,694	-0.01%
2023/04/24	0	0.00	9	23.25	23.20	-9	8,660	-0.10%
2023/04/21	0	0.00	2	23.70	23.25	-2	8,662	-0.02%
2023/04/20	1	23.80	0	0.00	23.80	1	8,623	0.01%
2023/04/19	0	0.00	11	24.21	24.15	-11	8,602	-0.13%
2023/04/18	4	24.50	2	24.90	24.50	2	8,575	0.02%
2023/04/17	2	25.30	0	0.00	25.25	2	8,545	0.02%
2023/04/14	1	25.15	1	24.90	25.20	0	8,534	0.00%
2023/04/13	5	25.10	1	25.44	25.10	4	8,531	0.05%
2023/04/12	0	0.00	0	25.30	25.30	0	8,487	0.00%
2023/04/10	30.3	25.60	0	0.00	25.60	30.3	8,468	0.36%
2023/04/07	3	25.75	4	25.80	25.70	-1	8,480	-0.01%
2023/04/06	6	25.52	0	25.30	25.50	6	8,432	0.07%
2023/03/31	0	0.00	1	24.70	24.75	-1	8,349	-0.01%
2023/03/30	1	24.45	0	0.00	24.45	1	8,645	0.01%
2023/03/29	0	0.00	1	24.40	24.45	-1	8,700	-0.01%
2023/03/28	0	0.00	0	25.00	24.35	0	8,788	0.00%
2023/03/27	0	0.00	35	24.75	24.90	-35	8,738	-0.40%
2023/03/24	20	24.00	0.1	23.90	24.00	20	8,728	0.23%
2023/03/23	0	0.00	10	24.45	23.75	-10	8,719	-0.11%
2023/03/22	20	24.96	7	26.06	24.85	13	8,581	0.15%
2023/03/21	2	24.98	22	24.85	24.75	-20	8,388	-0.24%
2023/03/20	20	24.45	0	0.00	24.45	20	8,336	0.24%
2023/03/16	32	25.24	30	25.90	25.10	2	8,185	0.02%
2023/03/15	20	25.69	15	26.50	25.90	5	7,998	0.06%
2023/03/14	8	25.40	8	25.49	25.00	0	7,709	0.00%
2023/03/13	10	24.50	10	24.65	24.60	0	7,587	0.00%
2023/03/10	16	25.00	30	25.75	25.00	-14	7,522	-0.19%
2023/03/09	20	25.50	10	26.10	25.50	10	7,367	0.14%
2023/03/08	26	25.88	4	25.80	25.65	22	7,310	0.30%
2023/03/07	12	26.47	1	26.80	26.45	11	7,152	0.15%
2023/03/06	5	26.85	3	26.50	26.85	2	7,073	0.03%
2023/03/03	8	26.02	6	26.36	27.00	2	6,800	0.03%
2023/03/02	15	26.45	11	26.38	26.10	4	6,399	0.06%
2023/03/01	27	26.86	40	26.02	25.40	-13	5,622	-0.23%
2023/02/24	17	24.74	7	25.47	25.70	10	4,432	0.22%
2023/02/23	0	0.00	11	23.36	23.40	-11	3,756	-0.29%
2023/02/22	0	0.00	25	21.50	21.30	-25	3,407	-0.73%
2023/02/16	0	0.00	1	20.65	20.80	-1	3,472	-0.03%
2023/02/15	4	20.26	11	20.30	20.30	-7	3,495	-0.20%
2023/02/14	1	20.30	8	20.37	20.45	-7	3,519	-0.20%
2023/02/13	1	19.80	1	19.90	20.05	0	3,539	0.00%
2023/02/10	6	20.03	2	19.98	19.85	4	3,590	0.11%
2023/02/09	4	20.39	1	20.65	20.30	3	3,628	0.08%
2023/02/08	1	20.20	2	20.28	20.30	-1	3,651	-0.03%
2023/02/07	1	20.20	4	20.26	20.25	-3	3,662	-0.08%
2023/02/06	2	20.18	1	20.25	20.25	1	3,680	0.03%
2023/02/03	3	20.23	3	20.33	20.40	0	3,691	0.00%
2023/02/02	1	20.20	2	20.45	20.35	-1	3,683	-0.03%
2023/02/01	2	20.28	3	20.42	20.40	-1	3,684	-0.03%
2023/01/31	0	0.00	4.1	19.72	20.20	-4.1	3,663	-0.11%
2023/01/30	1	19.10	3	19.30	19.40	-2	3,625	-0.06%
2023/01/17	3	19.17	3	19.25	19.20	0	3,629	0.00%
2023/01/16	3	19.18	1	19.00	19.00	2	3,646	0.05%
2023/01/13	2	19.40	0	0.00	19.35	2	3,647	0.05%
2023/01/12	1	19.25	1	19.40	19.45	0	3,658	0.00%
2023/01/11	1	19.25	2	19.43	19.35	-1	3,659	-0.03%
2023/01/10	0	0.00	2	19.35	19.25	-2	3,658	-0.05%
2023/01/09	1	18.95	1	19.10	19.15	0	3,677	0.00%
2023/01/05	2	19.15	1	19.40	19.00	1	3,739	0.03%
2023/01/04	2	19.30	0	0.00	19.20	2	3,734	0.05%
2023/01/03	5	19.66	1	19.80	19.65	4	3,725	0.11%
2022/12/30	2	20.10	1	20.20	20.00	1	3,718	0.03%
2022/12/29	4	20.19	2	20.33	20.15	2	3,720	0.05%
2022/12/28	2	20.23	2	20.40	20.50	0	3,731	0.00%
2022/12/27	2	20.68	8	20.94	20.65	-6	3,757	-0.16%
2022/12/26	4	20.18	3	20.25	20.30	1	3,714	0.03%
2022/12/23	7	20.69	9	20.74	20.65	-2	3,703	-0.05%
2022/12/22	9	21.63	6.1	21.36	21.40	2.9	3,650	0.08%
2022/12/21	6	20.50	2	20.60	20.45	4	3,385	0.12%
2022/12/20	2	20.25	4.1	20.42	20.10	-2.1	3,388	-0.06%
2022/12/19	4	20.14	1	20.12	20.05	3	3,370	0.09%
2022/12/16	2	20.33	3.1	20.66	20.65	-1.1	3,428	-0.03%
2022/12/15	1	20.25	6.1	20.28	20.45	-5.1	3,384	-0.15%
2022/12/14	2	19.98	0	0.00	19.95	2	3,491	0.06%
2022/12/13	0	0.00	4.1	20.08	20.10	-4.1	3,492	-0.12%
2022/12/12	1	19.45	1	19.56	19.65	0	3,499	0.00%
2022/12/09	0	0.00	4.1	19.52	19.60	-4.1	3,547	-0.12%
2022/12/08	0	0.00	0	18.95	19.20	0	3,712	0.00%
2022/12/07	3	19.18	3	19.34	18.90	0	3,746	0.00%
2022/12/06	6	19.40	0	0.00	19.15	6	3,731	0.16%
2022/12/05	2	19.78	1	19.75	19.90	1	3,731	0.03%
2022/12/02	3	20.08	2	20.20	19.75	1	3,727	0.03%
2022/12/01	1	20.30	2	20.50	20.20	-1	3,716	-0.03%
2022/11/30	0	0.00	0	20.10	20.10	0	3,679	0.00%
2022/11/29	4	19.48	4	19.55	20.10	0	3,683	0.00%
2022/11/28	3	19.47	1	19.40	19.45	2	3,679	0.05%
2022/11/25	3	19.90	0	19.87	19.95	3	3,683	0.08%
2022/11/24	1	19.15	3	19.37	19.45	-2	3,637	-0.05%
2022/11/23	0	0.00	5	18.96	19.25	-5	3,630	-0.14%
2022/11/22	1	18.45	0	0.00	18.40	1	3,625	0.03%
2022/11/18	3	18.65	0	0.00	18.45	3	3,683	0.08%
2022/11/17	2	19.08	1	19.10	19.00	1	3,692	0.03%
2022/11/16	4	19.38	3	19.57	19.05	1	3,815	0.03%
2022/11/15	0	0.00	0	19.25	19.00	0	3,824	0.00%
2022/11/14	1	19.05	0	19.15	19.15	1	4,233	0.02%
2022/11/11	4	18.81	5.1	18.98	18.75	-1.1	4,545	-0.02%
2022/11/10	0	0.00	1	18.61	18.65	-1	4,525	-0.02%
2022/11/09	0	0.00	2	18.40	18.35	-2	4,511	-0.04%
2022/11/08	1	18.80	1	19.10	18.70	0	4,494	0.00%
2022/11/07	0	0.00	2	18.40	18.45	-2	4,462	-0.04%
2022/11/02	1	17.75	2	17.75	17.60	-1	4,418	-0.02%
2022/11/01	1	17.55	3	17.65	17.50	-2	4,426	-0.05%
2022/10/31	6	17.71	1	17.85	17.65	5	4,442	0.11%
2022/10/28	4	18.06	1	18.50	17.90	3	4,494	0.07%
2022/10/27	2	18.13	2	18.30	18.40	0	4,523	0.00%
2022/10/26	2	17.98	2	18.10	18.30	0	4,565	0.00%
2022/10/25	1	18.35	1	18.50	18.30	0	4,579	0.00%
2022/10/24	1	18.35	3	18.48	18.30	-2	4,594	-0.04%
2022/10/21	1	18.00	0	0.00	17.80	1	4,619	0.02%
2022/10/20	1	17.70	1	17.85	18.10	0	4,660	0.00%
2022/10/19	3	18.55	2	18.78	18.35	1	4,747	0.02%
2022/10/18	1	18.30	2	18.43	18.40	-1	4,838	-0.02%
2022/10/17	4	17.94	2	17.73	18.00	2	5,177	0.04%
2022/10/14	0	0.00	2	18.53	18.65	-2	5,538	-0.04%
2022/10/13	4	18.14	3	17.57	17.45	1	5,626	0.02%
2022/10/12	5	18.77	8	18.76	18.65	-3	5,660	-0.05%
2022/10/11	4	19.20	3	19.33	19.30	1	5,650	0.02%
2022/10/07	2	19.68	3	19.87	19.90	-1	5,645	-0.02%
2022/10/06	2	19.65	3	19.83	19.85	-1	5,659	-0.02%
2022/10/05	3	19.62	3.1	19.78	19.55	-0.1	5,671	0.00%
2022/10/04	3	19.00	6	19.10	19.25	-3	5,670	-0.05%
2022/10/03	1	17.95	2	18.28	18.35	-1	5,630	-0.02%
2022/09/30	2	17.70	2	17.85	18.20	0	5,638	0.00%
2022/09/29	5	18.74	3	18.75	18.50	2	5,621	0.04%
2022/09/28	6	19.25	5	18.76	18.60	1	5,604	0.02%
2022/09/27	4	19.90	5	20.08	20.05	-1	5,577	-0.02%
2022/09/26	5	20.36	2	20.53	19.85	3	5,552	0.05%
2022/09/23	2	21.63	2	21.80	21.30	0	5,520	0.00%
2022/09/22	1	21.10	1	21.20	21.20	0	5,439	0.00%
2022/09/21	3	21.57	6	21.73	21.40	-3	5,394	-0.06%
2022/09/20	2	20.98	2	21.20	20.90	0	5,261	0.00%
2022/09/19	2	21.03	0	0.00	20.65	2	5,321	0.04%
2022/09/16	0.2	21.80	2	21.73	21.85	-1.8	5,335	-0.03%
2022/09/15	15	21.83	13	21.78	21.75	2	5,368	0.04%
2022/09/14	2	20.23	5	20.58	20.75	-3	5,276	-0.06%
2022/09/13	2	20.45	1	20.55	20.45	1	5,284	0.02%
2022/09/12	0	0.00	12	20.76	20.50	-12	5,378	-0.22%
2022/09/08	0	0.00	1	20.15	20.15	-1	5,403	-0.02%
2022/09/07	2	19.68	6	19.83	19.85	-4	5,483	-0.07%
2022/09/06	4	20.21	3	20.55	20.10	1	5,500	0.02%
2022/09/05	1	20.10	1	20.35	20.10	0	5,528	0.00%
2022/09/02	2	20.43	7	20.44	20.20	-5	5,542	-0.09%
2022/09/01	4	20.95	1	21.00	20.75	3	5,521	0.05%
2022/08/31	1	21.35	1	21.45	21.45	0	5,517	0.00%
2022/08/30	2	21.38	4	21.50	21.55	-2	5,504	-0.04%
2022/08/29	5	21.43	16	21.63	21.55	-11	5,509	-0.20%
2022/08/26	3	22.93	6	23.04	22.90	-3	5,457	-0.05%
2022/08/25	8	23.23	0	0.00	23.00	8	5,442	0.15%
2022/08/24	2	23.50	9	23.38	23.15	-7	5,448	-0.13%
2022/08/23	9	23.76	2	23.58	23.70	7	5,430	0.13%
2022/08/22	9	23.19	10	23.70	23.95	-1	5,325	-0.02%
2022/08/19	35	24.75	21	24.30	24.20	14	5,266	0.27%
2022/08/18	0	0.00	7.3	23.99	24.75	-7.3	4,912	-0.15%
2022/08/17	4	22.80	1	22.90	22.50	3	4,621	0.06%
2022/08/16	0	0.00	1	22.70	22.65	-1	4,660	-0.02%
2022/08/15	4	22.23	4	22.38	22.45	0	4,882	0.00%
2022/08/12	1	22.30	1	22.40	22.50	0	4,995	0.00%
2022/08/11	2	22.65	1	23.00	22.40	1	5,046	0.02%
2022/08/10	3	22.78	2	23.00	22.75	1	5,053	0.02%
2022/08/09	2	22.80	2	22.95	23.05	0	5,114	0.00%
2022/08/08	5	22.46	5	22.61	22.95	0	5,174	0.00%
2022/08/05	2	22.98	3	23.15	23.05	-1	5,268	-0.02%
2022/08/04	9	22.31	6	22.45	22.60	3	5,434	0.06%
2022/08/03	3	23.00	0	0.00	22.95	3	5,635	0.05%
2022/08/02	1	23.05	1	23.20	23.60	0	5,814	0.00%
2022/08/01	2	23.75	0	0.00	24.00	2	5,911	0.03%
2022/07/27	1	23.65	0	0.00	23.70	1	6,772	0.01%
2022/07/25	2	24.60	1	24.80	24.50	1	7,305	0.01%
2022/07/22	5	25.53	2.5	25.55	25.50	2.5	7,465	0.03%
2022/07/21	1	24.80	10	24.85	24.85	-9	7,566	-0.12%
2022/07/18	0	0.00	2	20.65	20.95	-2	9,460	-0.02%
2022/07/15	3	20.42	1	20.40	20.35	2	10,526	0.02%
2022/07/14	2	20.28	1	20.40	20.80	1	11,543	0.01%
2022/07/13	3	20.32	6	20.53	20.55	-3	11,638	-0.03%
2022/07/12	3	20.30	0	0.00	19.75	3	11,648	0.03%
2022/07/08	2	20.90	1	21.00	21.00	1	11,738	0.01%
2022/07/07	7	19.96	8	20.11	20.40	-1	11,743	-0.01%
2022/07/06	4	20.13	3	20.23	20.15	1	11,747	0.01%
2022/07/05	4	20.18	5	20.25	20.45	-1	11,756	-0.01%
2022/07/04	11	19.67	2.2	19.84	19.75	8.8	11,744	0.08%
2022/07/01	2	20.22	6	19.76	19.20	-4	11,731	-0.03%
2022/06/30	3	20.53	4	20.59	20.40	-1	11,679	-0.01%
2022/06/29	4	21.33	3	21.20	21.20	1	11,651	0.01%
2022/06/28	4	21.60	5	21.80	21.85	-1	11,632	-0.01%
2022/06/27	4	21.73	5	21.91	21.90	-1	11,618	-0.01%
2022/06/24	0	0.00	3	20.93	20.80	-3	11,560	-0.03%
2022/06/23	3	20.18	56	20.61	20.25	-53	11,530	-0.46%
2022/06/22	5	21.18	11	20.77	20.80	-6	11,492	-0.05%
2022/06/21	5	21.60	6	21.35	21.55	-1	11,420	-0.01%
2022/06/20	3	21.53	1	20.95	20.85	2	11,394	0.02%
2022/06/17	0	0.00	2	22.90	22.60	-2	11,316	-0.02%
2022/06/16	7	23.41	0	0.00	22.95	7	11,333	0.06%
2022/06/15	2	24.48	1	24.95	24.00	1	11,302	0.01%
2022/06/14	3.1	24.32	0	0.00	24.40	3.1	11,358	0.03%
2022/06/13	3	24.77	0	0.00	24.50	3	11,431	0.03%
2022/06/10	1	25.70	1	25.65	25.70	0	11,566	0.00%
2022/06/09	4	26.08	1	26.05	26.00	3	11,788	0.03%
2022/06/08	1	26.45	0	0.00	26.55	1	12,167	0.01%
2022/06/02	1	27.00	1	27.20	27.00	0	13,199	0.00%
2022/06/01	5	27.35	0	0.00	27.25	5	13,321	0.04%
2022/05/31	0	0.00	1	27.30	26.95	-1	13,419	-0.01%
2022/05/30	1	26.80	0	0.00	27.10	1	13,493	0.01%
2022/05/26	0	0.00	2	27.20	27.00	-2	13,610	-0.01%
2022/05/25	2	26.95	0	0.00	26.95	2	13,824	0.01%
2022/05/24	3	27.00	2	27.20	27.10	1	13,941	0.01%
2022/05/23	1	26.80	2	26.83	26.85	-1	14,091	-0.01%
2022/05/20	2	26.10	3	26.48	26.05	-1	13,981	-0.01%
2022/05/19	2	26.07	0	0.00	26.15	2	14,115	0.01%
2022/05/16	2	26.73	0	0.00	26.70	2	14,172	0.01%
2022/05/13	1	26.65	2	26.75	26.65	-1	14,126	-0.01%
2022/05/12	11	26.60	1	27.15	26.50	10	14,044	0.07%
2022/05/11	5	28.20	12	28.45	27.90	-7	13,901	-0.05%
2022/05/09	1	29.90	1	29.90	29.20	0	13,542	0.00%
2022/05/06	3	29.70	8	30.26	30.15	-5	13,483	-0.04%
2022/05/05	9	30.14	2	30.80	30.40	7	13,386	0.05%
2022/05/04	43	30.68	41	30.31	30.20	2	13,143	0.02%
2022/05/03	7	29.31	3	29.32	29.50	4	12,726	0.03%
2022/04/29	2	29.83	13	29.63	30.05	-11	12,531	-0.09%
2022/04/28	8	28.46	4	28.80	28.25	4	12,190	0.03%
2022/04/27	8	29.10	7	29.02	28.75	1	11,951	0.01%
2022/04/26	16	29.54	9	29.09	28.40	7	11,537	0.06%
2022/04/25	9	31.24	7	31.34	30.50	2	11,187	0.02%
2022/04/22	53	32.87	8	32.81	33.00	45	10,690	0.42%
2022/04/21	4	30.97	11	30.55	31.95	-7	9,153	-0.08%
2022/04/20	15	29.68	50	30.38	29.20	-35	8,103	-0.43%
2022/04/19	2	28.18	4	28.11	28.15	-2	7,118	-0.03%
2022/04/18	3	27.50	3	27.98	27.30	0	7,038	0.00%
2022/04/15	3	27.95	10	27.96	27.75	-7	7,025	-0.10%
2022/04/14	2	27.25	5	27.29	27.30	-3	6,965	-0.04%
2022/04/13	1	26.10	6	26.83	27.05	-5	6,963	-0.07%
2022/04/12	2	26.08	15	25.94	25.90	-13	6,961	-0.19%
2022/04/11	4	26.91	7	26.78	26.50	-3	6,973	-0.04%
2022/04/08	2	26.93	3	27.13	26.90	-1	6,999	-0.01%
2022/04/07	5	26.90	0	0.00	26.50	5	7,039	0.07%
2022/04/06	2	27.30	1	27.45	27.30	1	7,050	0.01%
2022/04/01	2	27.80	1	27.95	27.80	1	7,123	0.01%
2022/03/30	1	27.85	2	28.10	27.95	-1	7,259	-0.01%
2022/03/29	2	28.00	0	0.00	27.90	2	7,322	0.03%
2022/03/28	1	27.50	7	27.72	27.95	-6	7,446	-0.08%
2022/03/25	4	28.05	2	28.35	27.85	2	7,742	0.03%
2022/03/24	2	28.55	6	28.58	28.55	-4	7,738	-0.05%
2022/03/23	0	0.00	3	28.95	28.75	-3	7,841	-0.04%
2022/03/22	3	28.67	0	0.00	28.60	3	7,898	0.04%
2022/03/21	6	28.93	3	28.90	28.95	3	8,006	0.04%
2022/03/18	2	27.88	5	28.55	28.85	-3	8,035	-0.04%
2022/03/17	1	27.80	2	28.05	28.25	-1	8,065	-0.01%
2022/03/16	2	27.35	2	27.58	27.50	0	8,091	0.00%
2022/03/15	11	28.03	6	28.28	27.40	5	8,137	0.06%
2022/03/14	10	29.32	10	29.45	28.80	0	8,432	0.00%
2022/03/11	16	30.07	5	29.42	29.60	11	8,444	0.13%
2022/03/10	21.1	29.01	32	30.52	30.00	-11	8,269	-0.13%
2022/03/09	4	27.95	11	27.70	28.15	-7	7,648	-0.09%
2022/03/08	11	27.62	5	27.83	26.90	6	7,804	0.08%
2022/03/07	6.1	27.70	7	27.94	28.00	-0.9	7,813	-0.01%
2022/03/04	8	28.54	15	28.82	28.40	-7	7,872	-0.09%
2022/03/03	1	28.15	6	28.48	28.60	-5	7,866	-0.06%
2022/03/02	6	28.03	6	28.38	27.85	0	7,971	0.00%
2022/03/01	7	28.32	6	28.89	28.15	1	8,153	0.01%
2022/02/25	7	28.32	8	28.36	28.20	-1	8,264	-0.01%
2022/02/24	10	27.73	41	27.54	27.30	-31	8,173	-0.38%
2022/02/23	6	28.33	7	28.22	28.15	-1	8,174	-0.01%
2022/02/22	7	27.77	4	27.94	27.50	3	8,051	0.04%
2022/02/21	12	28.59	4	28.55	28.20	8	8,013	0.10%
2022/02/18	19	27.68	26	27.70	28.00	-7	7,872	-0.09%
2022/02/17	5	27.11	5	27.32	27.35	0	7,886	0.00%
2022/02/16	3	27.07	1	27.30	27.25	2	7,942	0.03%
2022/02/15	0	0.00	2	27.03	26.70	-2	8,035	-0.02%
2022/02/14	7	26.60	5	26.78	26.50	2	8,213	0.02%
2022/02/11	1	26.95	9	27.03	27.00	-8	8,362	-0.10%
2022/02/10	4	26.88	5	27.11	26.90	-1	8,711	-0.01%
2022/02/09	8	26.43	9	26.57	26.70	-1	8,825	-0.01%
2022/02/08	3	26.13	7	26.33	26.40	-4	8,857	-0.05%
2022/02/07	0	0.00	1	25.85	25.70	-1	8,953	-0.01%
2022/01/26	1	24.10	4	24.45	24.55	-3	9,350	-0.03%
2022/01/25	3	24.00	8	24.44	24.05	-5	9,484	-0.05%
2022/01/24	1	24.50	1	25.25	25.15	0	9,524	0.00%
2022/01/21	11	25.66	10	25.90	25.25	1	9,680	0.01%
2022/01/20	3	26.15	2	26.40	26.45	1	9,740	0.01%
2022/01/19	5	26.53	0	0.00	26.30	5	9,896	0.05%
2022/01/18	1	27.05	0	0.00	26.95	1	10,071	0.01%
2022/01/17	1	26.90	0	0.00	27.15	1	10,344	0.01%
2022/01/14	2	26.55	0	0.00	27.05	2	10,580	0.02%
2022/01/13	2	27.18	2	27.30	27.10	0	10,729	0.00%
2022/01/12	1	27.55	0	0.00	27.25	1	10,847	0.01%
2022/01/11	2	27.78	3	28.02	27.75	-1	10,983	-0.01%
2022/01/10	4	27.84	3	27.92	27.80	1	11,386	0.01%
2022/01/07	8	28.34	1	28.00	27.95	7	11,551	0.06%
2022/01/06	2	28.78	2	29.08	28.75	0	11,917	0.00%
2022/01/05	5	29.07	2	29.40	28.90	3	12,229	0.02%
2022/01/04	0	0.00	4	29.34	29.35	-4	12,557	-0.03%
2022/01/03	4	28.90	10	28.95	29.00	-6	13,097	-0.05%
2021/12/30	2	29.15	0	0.00	29.20	2	13,938	0.01%
2021/12/29	0	0.00	2	29.65	29.50	-2	14,225	-0.01%
2021/12/28	2	29.48	14	29.39	29.25	-12	14,596	-0.08%
2021/12/27	4	29.39	2	29.80	29.25	2	15,436	0.01%
2021/12/24	4	29.80	1	30.30	29.55	3	16,233	0.02%
2021/12/23	6	30.42	1	30.75	30.00	5	17,091	0.03%
2021/12/22	5	30.84	2	30.95	30.60	3	17,714	0.02%
2021/12/21	3	30.13	15.5	30.76	31.35	-12.5	17,683	-0.07%
2021/12/20	5	29.74	8	30.04	29.75	-3	17,477	-0.02%
2021/12/17	7	30.26	9	30.38	29.95	-2	17,573	-0.01%
2021/12/16	5	29.53	2	29.73	29.60	3	17,526	0.02%
2021/12/15	0	0.00	7	29.65	29.75	-7	17,501	-0.04%
2021/12/14	15	29.55	1	30.65	29.00	14	17,464	0.08%
2021/12/13	7	30.19	32.2	30.62	30.55	-25.2	17,450	-0.14%
2021/12/10	12	30.58	16	30.69	30.60	-4	17,505	-0.02%
2021/12/09	13	30.80	4	31.35	31.10	9	17,714	0.05%
2021/12/08	60	31.46	34	31.24	31.20	26	17,835	0.15%
2021/12/07	3	30.07	8	30.36	30.95	-5	17,465	-0.03%
2021/12/06	4	29.83	14	29.89	30.05	-10	17,332	-0.06%
2021/12/03	11	29.20	8	29.51	28.80	3	17,262	0.02%
2021/12/02	16.1	29.50	22	29.38	29.40	-5.9	17,458	-0.03%
2021/12/01	5	28.36	5	28.63	28.65	0	17,372	0.00%
2021/11/30	0	0.00	17	28.59	29.00	-17	17,498	-0.10%
2021/11/29	11	27.25	8	27.55	27.15	3	17,572	0.02%
2021/11/26	11	27.95	31	28.30	27.40	-20	17,809	-0.11%
2021/11/25	50	29.26	12	29.06	28.85	38	17,935	0.21%
2021/11/24	7	29.05	20	29.41	30.05	-13	18,295	-0.07%
2021/11/23	11	28.69	5	28.93	28.70	6	18,414	0.03%
2021/11/22	2	27.73	4	28.08	28.00	-2	19,057	-0.01%
2021/11/19	4	28.10	0	0.00	27.70	4	20,488	0.02%
2021/11/18	0	0.00	5	28.70	28.55	-5	22,165	-0.02%
2021/11/17	3	28.73	0	0.00	28.35	3	22,237	0.01%
2021/11/16	1	29.40	3	29.30	29.50	-2	22,449	-0.01%
2021/11/15	4	28.76	0	0.00	28.55	4	22,949	0.02%
2021/11/12	1	29.10	2	29.43	29.20	-1	23,397	0.00%
2021/11/11	3	29.35	14	29.29	29.30	-11	23,441	-0.05%
2021/11/10	6	30.14	6	29.76	29.60	0	23,428	0.00%
2021/11/09	31	29.84	30	30.13	30.00	1	23,447	0.00%
2021/11/08	2	29.58	3	29.38	29.70	-1	23,286	0.00%
2021/11/04	25	28.85	0	0.00	28.35	25	23,601	0.11%
2021/11/03	2.1	28.61	5	29.19	28.60	-2.9	23,613	-0.01%
2021/11/02	0	0.00	7	28.30	28.15	-7	23,632	-0.03%
2021/11/01	1	27.65	0	0.00	27.80	1	23,536	0.00%
2021/10/29	9	27.56	58	27.39	27.70	-49	23,490	-0.21%
2021/10/28	4	27.83	3	27.83	27.40	1	23,422	0.00%
2021/10/27	8	27.68	1	27.75	27.50	7	23,567	0.03%
2021/10/26	0	0.00	1	27.95	28.85	-1	24,010	0.00%
2021/10/25	9	26.61	10	28.08	28.05	-1	24,425	0.00%
2021/10/22	3	27.90	2	27.35	27.40	1	24,559	0.00%
2021/10/21	4	29.19	3	29.30	29.00	1	24,781	0.00%
2021/10/19	1	29.20	0	0.00	29.15	1	25,173	0.00%
2021/10/18	4	28.51	20	28.65	29.20	-16	25,495	-0.06%
2021/10/15	2	30.68	2	30.80	30.70	0	25,478	0.00%
2021/10/14	7	31.57	3	31.25	30.90	4	25,577	0.02%
2021/10/13	1	33.10	6	33.00	31.90	-5	25,525	-0.02%
2021/10/12	27	34.13	35	34.04	33.65	-8	26,659	-0.03%
2021/10/08	22	36.71	8	36.81	36.25	14	27,292	0.05%
2021/10/07	29	36.25	17	36.69	36.40	12	27,775	0.04%
2021/10/06	5	35.38	11	34.74	34.00	-6	27,723	-0.02%
2021/10/05	9	35.74	4	35.94	35.95	5	28,502	0.02%
2021/10/04	7	36.03	4	36.50	36.50	3	28,379	0.01%
2021/10/01	44.7	37.25	30	37.16	35.90	14.7	27,858	0.05%
2021/09/30	4	36.88	19	38.79	39.85	-15	27,282	-0.05%
2021/09/29	10	37.51	27	37.12	36.25	-17	26,780	-0.06%
2021/09/28	8	35.61	20	35.42	35.50	-12	26,681	-0.04%
2021/09/27	10	36.88	16	36.59	36.50	-6	26,967	-0.02%
2021/09/24	1	37.10	0	0.00	37.05	1	27,389	0.00%
2021/09/23	1	36.30	0	0.00	36.00	1	27,895	0.00%
2021/09/22	23	35.77	15	35.40	35.45	8	28,899	0.03%
2021/09/17	2	36.08	1	36.40	36.40	1	29,389	0.00%
2021/09/16	6	36.53	5	36.14	36.10	1	29,676	0.00%
2021/09/14	58	37.49	32	37.31	37.00	26	33,519	0.08%
2021/09/13	15	37.22	21	37.28	37.20	-6	34,893	-0.02%
2021/09/10	14	35.74	2	35.50	35.85	12	35,042	0.03%
2021/09/09	5	35.43	0	0.00	35.30	5	35,802	0.01%
2021/09/08	31	36.19	8	36.24	36.20	23	36,746	0.06%
2021/09/07	30	37.77	40	37.46	36.35	-10	37,562	-0.03%
2021/09/06	22	36.59	81	37.23	35.80	-59	38,023	-0.16%
2021/09/03	66	37.86	64	37.42	37.70	2	38,313	0.01%
2021/09/02	28	38.31	51	38.86	38.90	-23	38,214	-0.06%
2021/09/01	46	38.81	33	38.52	38.50	13	38,146	0.03%
2021/08/31	13	41.00	10	40.95	40.40	3	38,165	0.01%
2021/08/30	41	42.59	39	42.32	41.60	2	38,191	0.01%
2021/08/27	45	41.45	75	41.56	41.00	-30	37,861	-0.08%
2021/08/26	54	43.35	67	43.34	42.75	-13	37,985	-0.03%
2021/08/25	83	42.31	47	42.35	43.10	36	38,102	0.09%
2021/08/24	38	41.12	77	42.31	43.25	-39	36,942	-0.11%
2021/08/23	0	0.00	17	39.28	39.35	-17	35,626	-0.05%
2021/08/20	2	35.93	3	35.73	35.80	-1	35,917	0.00%
2021/08/19	73	36.54	48.2	36.69	34.50	24.8	36,090	0.07%
2021/08/18	19	34.68	27	34.98	35.70	-8	35,873	-0.02%
2021/08/17	5	34.12	6	34.53	33.10	-1	36,218	0.00%
2021/08/16	7	34.11	4	34.58	33.95	3	37,250	0.01%
2021/08/13	5	35.82	3	35.57	34.90	2	37,687	0.01%
2021/08/12	3	35.40	5	35.87	35.95	-2	37,874	-0.01%
2021/08/11	12	35.15	4.5	35.54	35.40	7.5	38,208	0.02%
2021/08/10	2	37.83	0	0.00	37.10	2	38,133	0.01%
2021/08/09	3	38.38	2	38.75	38.20	1	38,463	0.00%
2021/08/06	14.1	39.38	14	39.29	38.25	0.1	38,865	0.00%
2021/08/05	18	37.92	0	0.00	37.55	18	38,783	0.05%
2021/08/04	2	38.60	2	38.65	38.50	0	39,050	0.00%
2021/08/03	7	38.50	4	38.78	38.25	3	40,143	0.01%
2021/08/02	3	38.65	12	39.03	38.90	-9	40,483	-0.02%
2021/07/30	27.1	40.16	21	39.84	38.40	6.1	40,492	0.02%
2021/07/29	9	40.92	20.2	41.08	41.90	-11.2	40,012	-0.03%
2021/07/28	10	37.92	20	37.93	38.20	-10	39,583	-0.03%
2021/07/27	45	39.40	42	38.85	37.65	3	39,417	0.01%
2021/07/26	6.4	39.47	14	39.92	38.60	-7.6	39,346	-0.02%
2021/07/23	37	40.53	14	40.26	40.30	23	39,342	0.06%
2021/07/22	15	38.95	11	39.32	39.90	4	39,101	0.01%
2021/07/21	13.5	40.19	311	42.15	38.75	-297.5	38,911	-0.76%	大賣/鉅額交易
2021/07/20	323	41.33	8	41.83	41.35	315	38,951	0.81%	大買/鉅額交易
2021/07/19	14	44.22	6	44.63	43.75	8	40,114	0.02%
2021/07/16	40	46.98	45	47.21	44.85	-5	41,146	-0.01%
2021/07/15	136	44.10	36	45.19	46.40	100	41,185	0.24%	大買/
2021/07/14	23	42.98	53	41.91	42.20	-30	42,389	-0.07%
2021/07/13	41.5	44.42	30	44.36	43.00	11.5	42,183	0.03%
2021/07/12	44	48.08	18	48.38	46.40	26	42,060	0.06%
2021/07/09	5	49.31	6	50.03	49.00	-1	41,030	0.00%
2021/07/08	4	48.98	44	47.22	50.90	-40	41,077	-0.10%
2021/07/07	34	48.89	9	49.32	46.35	25	40,963	0.06%
2021/07/06	20	48.82	186	46.61	47.70	-166	40,853	-0.41%	大賣/鉅額交易
2021/07/05	31	48.86	7.9	49.15	49.00	23.1	40,576	0.06%
2021/07/02	25	53.87	8	55.29	54.00	17	40,090	0.04%
2021/07/01	10.1	56.32	61.4	55.29	56.50	-51.3	39,808	-0.13%
2021/06/30	38	50.57	11.1	51.55	53.90	26.9	39,398	0.07%
2021/06/29	122	52.08	145.1	51.59	51.90	-23.1	38,902	-0.06%	大買/大賣/
2021/06/28	56	48.47	30	49.73	49.90	26	38,022	0.07%
2021/06/25	54	45.40	54	45.40	45.40	0	37,521	0.00%
2021/06/24	53	40.98	77.6	41.12	41.30	-24.5	37,242	-0.07%
2021/06/23	103	37.59	26	37.12	37.55	77	35,612	0.22%	大買/
2021/06/22	80	39.78	70	39.14	39.90	10	33,373	0.03%
2021/06/21	190	36.29	23	36.30	36.30	167	31,830	0.52%	大買/鉅額交易
2021/06/18	32	31.51	19	32.11	33.00	13	31,713	0.04%
2021/06/17	40	29.23	58	29.43	30.00	-18	31,502	-0.06%
2021/06/16	42	28.88	22	28.93	28.50	20	30,980	0.06%
2021/06/15	18	28.65	41	28.86	29.45	-23	30,498	-0.08%
2021/06/11	14	27.48	22	27.63	27.25	-8	29,919	-0.03%
2021/06/09	31	26.50	8	26.66	26.20	23	31,097	0.07%
2021/06/08	12	27.21	15	27.45	26.80	-3	30,947	-0.01%
2021/06/07	14	26.46	11	26.55	26.20	3	30,768	0.01%
2021/06/04	14	27.77	9	27.95	27.20	5	30,468	0.02%
2021/06/03	15	28.66	23	28.82	28.75	-8	30,316	-0.03%
2021/06/02	42	28.48	38	28.53	28.75	4	30,021	0.01%
2021/06/01	9	26.31	16	26.72	27.60	-7	29,193	-0.02%
2021/05/31	18	26.61	87	26.87	26.20	-69	28,839	-0.24%
2021/05/28	15	26.10	41	26.45	26.50	-26	28,437	-0.09%
2021/05/27	144	25.94	43	26.19	25.70	101	28,111	0.36%	大買/鉅額交易
2021/05/26	25	26.06	225	26.58	26.05	-200	27,653	-0.72%	大賣/鉅額交易
2021/05/25	235	25.62	35	25.84	26.20	200	27,292	0.73%	大買/鉅額交易
2021/05/24	18	26.56	18	26.48	26.75	0	26,502	0.00%
2021/05/21	163	23.97	512	24.84	25.10	-349	25,387	-1.37%	大買/大賣/鉅額交易
2021/05/20	12	23.98	10	24.19	23.45	2	24,952	0.01%
2021/05/19	17	24.23	10	24.32	24.65	7	25,004	0.03%
2021/05/18	4	23.20	0	0.00	23.55	4	24,640	0.02%
2021/05/17	5	21.41	4	21.68	21.45	1	24,438	0.00%
2021/05/14	60	23.90	6	23.73	23.30	54	23,925	0.23%
2021/05/13	3.5	25.96	9	25.92	25.85	-5.5	23,349	-0.02%
2021/05/12	12	28.96	33	29.32	28.70	-21	22,988	-0.09%
2021/05/11	134	34.01	72	33.94	31.85	62	22,719	0.27%	大買/
2021/05/10	20	33.63	17	34.24	35.00	3	21,623	0.01%
2021/05/07	6	30.13	13	32.09	33.10	-7	21,216	-0.03%
2021/05/06	12	29.95	31	30.99	30.10	-19	20,974	-0.09%
2021/05/05	37	30.31	9	29.95	30.05	28	20,872	0.13%
2021/05/04	6	31.78	0	0.00	29.95	6	20,732	0.03%
2021/05/03	3	33.25	40.1	33.90	33.25	-37.1	20,590	-0.18%
2021/04/29	2	31.98	3	32.15	32.50	-1	20,313	0.00%
2021/04/28	105	31.92	15	32.50	31.85	90	20,265	0.44%	大買/
2021/04/27	19	32.97	28	33.36	33.20	-9	20,165	-0.04%
2021/04/26	21	32.61	27	32.99	33.50	-6	19,984	-0.03%
2021/04/23	143	32.12	145	31.80	31.20	-2	19,692	-0.01%	大買/大賣/
2021/04/22	157	33.28	60	32.35	33.00	97	18,534	0.52%	大買/
2021/04/21	67	30.82	34	30.95	31.25	33	17,455	0.19%
2021/04/20	148	27.64	37	28.31	28.45	111	16,089	0.69%	大買/鉅額交易
2021/04/19	111	25.01	132	25.27	25.90	-21	14,151	-0.15%	大買/大賣/
2021/04/16	19	22.72	25	22.91	23.55	-6	13,651	-0.04%
2021/04/15	2	22.08	1	22.20	21.95	1	13,176	0.01%
2021/04/14	7	21.70	13	22.06	21.75	-6	13,512	-0.04%
2021/04/13	7	21.97	14	22.18	21.65	-7	13,634	-0.05%
2021/04/12	2	21.63	4	21.78	21.50	-2	13,664	-0.01%
2021/04/09	7	21.30	2	21.25	21.20	5	14,108	0.04%
2021/04/08	1	21.85	16	21.90	21.85	-15	14,351	-0.10%
2021/04/07	1	21.70	6	21.91	21.85	-5	14,772	-0.03%
2021/04/06	7	21.69	8	21.93	21.90	-1	16,249	-0.01%
2021/04/01	13	21.77	40	21.73	21.75	-27	17,038	-0.16%
2021/03/31	5	21.65	44	21.64	21.90	-39	17,566	-0.22%
2021/03/30	18	21.17	3	21.35	21.15	15	17,631	0.09%
2021/03/29	5	21.46	4	21.65	21.50	1	18,039	0.01%
2021/03/26	8	21.01	9	21.12	21.30	-1	19,605	-0.01%
2021/03/25	8	20.79	7	21.18	20.65	1	20,652	0.00%
2021/03/24	32	21.20	33	21.28	21.25	-1	21,196	0.00%
2021/03/23	47	22.45	5	22.24	21.80	42	21,080	0.20%
2021/03/22	11	23.17	8	23.14	23.00	3	20,831	0.01%
2021/03/19	6	22.68	12	22.95	22.50	-6	20,375	-0.03%
2021/03/18	14	22.16	30	22.52	22.55	-16	20,022	-0.08%
2021/03/17	17	21.96	6	21.98	21.85	11	19,727	0.06%
2021/03/16	38	22.64	39	22.67	22.60	-1	19,870	-0.01%
2021/03/15	22	21.41	37.1	21.72	22.00	-15.1	19,908	-0.08%
2021/03/12	1	19.85	2	20.08	20.00	-1	19,489	-0.01%
2021/03/11	4	20.16	5	20.41	19.95	-1	19,577	-0.01%
2021/03/10	3	19.73	4	19.89	19.95	-1	19,392	-0.01%
2021/03/09	2	19.60	8	19.91	19.95	-6	19,393	-0.03%
2021/03/08	6	19.88	6	20.05	19.55	0	19,297	0.00%
2021/03/05	7	19.64	3	19.70	19.65	4	19,139	0.02%
2021/03/04	1	19.85	8	20.05	20.00	-7	19,102	-0.04%
2021/03/03	1	19.35	4	19.83	20.00	-3	19,161	-0.02%
2021/03/02	4	19.94	2	20.30	19.55	2	19,315	0.01%
2021/02/26	1	19.65	2	19.90	20.00	-1	19,310	-0.01%
2021/02/25	0	0.00	7	19.86	20.00	-7	19,285	-0.04%
2021/02/24	5	19.81	18	19.81	19.50	-13	19,241	-0.07%
2021/02/23	9	20.29	2	20.38	20.05	7	19,172	0.04%
2021/02/22	10	20.28	1	20.40	20.25	9	19,128	0.05%
2021/02/19	55	19.70	59	19.64	20.00	-4	18,983	-0.02%
2021/02/18	1	19.35	11	19.17	19.80	-10	18,564	-0.05%
2021/02/17	1	17.45	9	17.66	18.00	-8	18,364	-0.04%
2021/02/05	3	17.52	2	17.55	17.35	1	18,366	0.01%
2021/02/04	13	17.52	9	17.49	17.65	4	18,504	0.02%
2021/02/03	1	17.60	2	17.75	17.65	-1	18,522	-0.01%
2021/02/02	5	18.01	10	17.93	17.90	-5	18,517	-0.03%
2021/02/01	9	17.51	0	0.00	17.60	9	18,467	0.05%
2021/01/29	4	18.15	0	0.00	17.60	4	18,405	0.02%
2021/01/28	1	18.50	2	18.60	18.55	-1	18,313	-0.01%
2021/01/27	2	18.55	0	0.00	18.60	2	18,255	0.01%
2021/01/26	1	18.70	0	0.00	18.75	1	18,212	0.01%
2021/01/25	9	19.15	3	19.28	19.00	6	18,154	0.03%
2021/01/22	1	18.05	8	18.81	18.95	-7	18,049	-0.04%
2021/01/21	18	18.40	7	18.78	18.25	11	17,920	0.06%
2021/01/20	14	18.71	7	18.50	18.05	7	17,762	0.04%
2021/01/19	8	19.60	3	19.75	19.30	5	17,600	0.03%
2021/01/18	4	19.10	3	19.32	19.55	1	17,527	0.01%
2021/01/15	18	19.98	27	19.96	19.80	-9	17,371	-0.05%
2021/01/14	26	21.12	13	21.21	20.95	13	17,105	0.08%
2021/01/13	10	20.92	5	21.10	20.60	5	16,799	0.03%
2021/01/12	18	20.78	3	20.90	20.60	15	16,661	0.09%
2021/01/11	15	21.53	32.1	21.55	21.75	-17.1	16,399	-0.10%
2021/01/08	20	20.70	17	20.78	20.60	3	16,071	0.02%
2021/01/07	35	20.25	35	20.57	20.65	0	15,843	0.00%
2021/01/06	60	21.67	36	21.71	21.10	24	15,420	0.16%
2021/01/05	22	22.93	2	22.75	22.85	20	14,979	0.13%
2021/01/04	8	23.18	18	23.30	23.35	-10	14,715	-0.07%
2020/12/31	0	0.00	1	22.55	22.70	-1	14,154	-0.01%
2020/12/30	10	22.40	17	22.36	22.50	-7	13,819	-0.05%
2020/12/29	92	23.60	95.5	24.28	23.40	-3.5	13,373	-0.03%
2020/12/28	12	22.70	32	22.57	22.95	-20	11,946	-0.17%
2020/12/25	16	20.87	45	20.51	20.90	-29	11,038	-0.26%
2020/12/24	46	20.03	5	19.80	19.80	41	10,507	0.39%
2020/12/23	19	19.59	11	19.30	20.00	8	10,363	0.08%
2020/12/22	38	21.01	19	20.76	19.80	19	9,933	0.19%
2020/12/21	37	20.29	18	20.25	20.45	19	8,294	0.23%
2020/12/18	6	18.33	13	18.48	18.60	-7	7,201	-0.10%
2020/12/17	0	0.00	6	17.35	17.35	-6	6,540	-0.09%
2020/12/16	2	17.45	2	17.40	17.50	0	6,504	0.00%
2020/12/15	40	17.17	17	17.58	17.35	23	6,431	0.36%
2020/12/11	31	16.61	78	16.90	16.75	-47	6,034	-0.78%
2020/12/10	41	17.55	12	17.28	17.35	29	5,814	0.50%
2020/12/09	26	18.20	17	18.59	18.60	9	5,442	0.17%
2020/12/08	12	17.20	11.7	17.34	17.85	0.3	4,384	0.01%
2020/12/07	9	16.01	2	15.90	16.25	7	4,114	0.17%
2020/12/04	1	15.70	3	15.70	15.70	-2	3,990	-0.05%
2020/12/03	1	15.80	5	15.83	15.70	-4	4,051	-0.10%
2020/12/02	1	15.65	0	0.00	15.70	1	4,129	0.02%
2020/12/01	8	15.66	1	15.75	15.75	7	4,134	0.17%
2020/11/30	8	15.90	1	15.95	15.85	7	4,126	0.17%
2020/11/27	11	15.67	9	15.76	15.75	2	4,077	0.05%
2020/11/26	6	15.90	25	15.70	16.00	-19	4,002	-0.47%
2020/11/25	4	15.30	15	15.39	15.25	-11	3,984	-0.28%
2020/11/24	0	0.00	3	15.23	15.20	-3	3,900	-0.08%
2020/11/23	1	15.15	2	15.23	15.15	-1	3,966	-0.03%
2020/11/20	3	15.00	2	15.08	15.10	1	4,084	0.02%
2020/11/19	1	15.05	2	15.20	15.15	-1	4,097	-0.02%
2020/11/18	2	15.10	4	15.06	15.10	-2	4,045	-0.05%
2020/11/17	1	14.75	2	14.90	14.90	-1	3,994	-0.03%
2020/11/16	1	14.80	1	14.95	14.85	0	4,010	0.00%
2020/11/13	16	14.92	0	0.00	14.85	16	4,027	0.40%
2020/11/12	0	0.00	2	15.18	15.25	-2	3,957	-0.05%
2020/11/11	0.5	14.90	11	14.80	14.80	-10.5	3,838	-0.27%
2020/11/10	1	14.55	4	14.63	14.65	-3	3,869	-0.08%
2020/11/09	3	14.40	17	14.51	14.40	-14	3,846	-0.36%
2020/11/06	2	14.15	2	14.25	14.25	0	3,795	0.00%
2020/11/04	6	14.12	6	14.25	14.30	0	3,901	0.00%
2020/11/03	0	0.00	2	14.25	14.20	-2	3,909	-0.05%
2020/11/02	12	14.13	8	14.16	14.15	4	3,916	0.10%
2020/10/30	3	14.27	0	0.00	14.25	3	3,916	0.08%
2020/10/29	3	14.27	2	14.40	14.40	1	3,889	0.03%
2020/10/28	5	14.55	0	0.00	14.50	5	3,892	0.13%
2020/10/26	0	0.00	6	14.98	14.90	-6	3,868	-0.16%
2020/10/23	0	0.00	2	14.70	14.70	-2	3,832	-0.05%
2020/10/22	2	14.28	4	14.70	14.70	-2	3,813	-0.05%
2020/10/21	1.1	14.32	2	14.43	14.45	-0.9	3,781	-0.02%
2020/10/20	2	14.28	1	14.35	14.35	1	3,769	0.03%
2020/10/19	11	14.34	2	14.38	14.35	9	3,753	0.24%
2020/10/16	5	14.38	0	0.00	14.30	5	3,758	0.13%
2020/10/15	4	14.43	3	14.50	14.50	1	3,723	0.03%
2020/10/14	5	14.65	0	0.00	14.60	5	3,707	0.13%
2020/10/13	0	0.00	5	14.81	14.85	-5	3,684	-0.14%
2020/10/12	8	14.74	1	14.65	14.60	7	3,660	0.19%
2020/10/08	8	15.18	2	15.13	15.15	6	3,595	0.17%
2020/10/07	10	15.51	5	15.64	15.40	5	3,535	0.14%
2020/10/06	5	15.59	4	15.68	15.65	1	3,463	0.03%
2020/10/05	3	15.40	11	15.66	15.95	-8	3,387	-0.24%
2020/09/30	5	15.13	14	15.24	15.20	-9	3,244	-0.28%
2020/09/29	7	15.16	16	15.46	15.25	-9	3,255	-0.28%
2020/09/28	4	15.13	13	15.09	15.15	-9	3,157	-0.29%
2020/09/25	1	14.25	3	14.47	14.15	-2	3,044	-0.07%
2020/09/24	1	14.10	0	0.00	14.00	1	3,030	0.03%
2020/09/23	4	14.43	3	14.62	14.40	1	3,009	0.03%
2020/09/22	2	14.50	4	14.65	14.60	-2	2,976	-0.07%
2020/09/21	14	14.61	0	0.00	14.55	14	2,958	0.47%
2020/09/18	2	14.73	0	0.00	14.75	2	2,957	0.07%
2020/09/17	0	0.00	1	15.00	14.80	-1	2,945	-0.03%
2020/09/14	2	14.60	2	14.93	14.95	0	3,089	0.00%
2020/09/11	3	14.85	0	0.00	14.55	3	3,156	0.10%
2020/09/10	7	15.14	1	15.45	14.95	6	3,094	0.19%
2020/09/09	23	15.16	26	15.31	15.40	-3	3,004	-0.10%
2020/09/08	33	15.43	23	15.24	15.30	10	2,964	0.34%
2020/09/07	20	15.53	39	15.60	15.60	-19	2,894	-0.66%
2020/09/03	4	15.25	24.1	15.35	15.30	-20.1	2,786	-0.72%
2020/09/02	8	15.32	44	15.37	15.30	-36	2,782	-1.29%
2020/09/01	27	15.56	21	15.50	15.55	6	2,750	0.22%
2020/08/31	40	15.97	21	15.85	15.95	19	2,710	0.70%
2020/08/28	12	15.45	7	15.56	15.45	5	2,505	0.20%
2020/08/27	48	15.85	3	15.75	15.55	45	2,475	1.82%
2020/08/26	0	0.00	18	15.98	16.25	-18	2,362	-0.76%
2020/08/25	0	0.00	5	15.20	15.40	-5	2,189	-0.23%
2020/08/24	1	14.70	2	14.85	14.90	-1	2,136	-0.05%
2020/08/21	2	14.60	3	14.72	14.85	-1	2,140	-0.05%
2020/08/20	7	14.93	3	15.27	14.60	4	2,134	0.19%
2020/08/19	3	15.25	12	15.53	15.25	-9	2,088	-0.43%
2020/08/18	4	15.30	2	15.40	15.30	2	2,053	0.10%
2020/08/17	1	15.40	11	15.48	15.55	-10	2,034	-0.49%
2020/08/14	1	14.95	18	15.21	15.35	-17	1,982	-0.86%
2020/08/13	2	14.78	8	14.83	14.75	-6	1,899	-0.32%
2020/08/12	4	14.48	3	14.58	14.50	1	1,883	0.05%
2020/08/11	15	14.68	8	14.86	14.60	7	1,880	0.37%
2020/08/10	0	0.00	7	14.36	14.70	-7	1,828	-0.38%
2020/08/07	14	13.93	4	14.10	14.10	10	1,798	0.56%
2020/08/06	5	14.13	1	14.30	14.10	4	1,791	0.22%
2020/08/04	0	0.00	1	14.20	14.15	-1	1,818	-0.05%
2020/08/03	4	14.03	3	14.12	14.00	1	1,842	0.05%
2020/07/29	3	13.37	1	13.40	13.30	2	1,885	0.11%
2020/07/27	10	13.65	0	0.00	13.70	10	1,901	0.53%
2020/07/22	2	14.38	1	14.55	14.30	1	1,988	0.05%
2020/07/21	1	14.30	1	14.40	14.45	0	1,990	0.00%
2020/07/20	2	14.25	2	14.35	14.35	0	2,033	0.00%
2020/07/17	11	14.38	0	0.00	14.35	11	2,079	0.53%
2020/07/14	6	14.50	0	0.00	14.50	6	2,312	0.26%
2020/07/10	4	14.71	12	14.79	14.70	-8	2,365	-0.34%
2020/07/09	5	15.02	1	15.05	14.95	4	2,360	0.17%
2020/07/06	11	15.62	1	15.65	15.70	10	2,280	0.44%
2020/07/03	0	0.00	1	15.70	15.60	-1	2,283	-0.04%
2020/07/01	0	0.00	1	15.30	15.30	-1	2,318	-0.04%
2020/06/29	1	15.10	0	0.00	15.05	1	2,377	0.04%
2020/06/24	0	0.00	2	15.25	15.20	-2	2,408	-0.08%
2020/06/23	3	15.12	9	15.11	15.15	-6	2,410	-0.25%
2020/06/22	3	15.28	2	15.43	15.30	1	2,401	0.04%
2020/06/19	13	15.39	16	15.65	15.50	-3	2,397	-0.13%
2020/06/18	6	15.43	27	15.43	15.55	-21	2,268	-0.93%
2020/06/17	0	0.00	11	14.95	14.95	-11	2,169	-0.51%
2020/06/16	5	14.55	1	14.60	14.80	4	2,167	0.18%
2020/06/15	1	14.30	0	0.00	14.30	1	2,200	0.05%
2020/06/12	1	14.15	1	14.30	14.35	0	2,217	0.00%
2020/06/10	5	14.95	11	14.90	15.05	-6	2,298	-0.26%
2020/06/09	1.6	14.82	2	14.90	14.80	-0.5	2,317	-0.02%
2020/06/08	2	14.60	2	14.75	14.70	0	2,325	0.00%
2020/06/05	2	14.58	1	14.65	14.65	1	2,326	0.04%
2020/06/04	0	0.00	1	14.50	14.40	-1	2,317	-0.04%
2020/06/03	0	0.00	12	14.46	14.40	-12	2,341	-0.51%
2020/06/02	0	0.00	3	14.17	14.15	-3	2,319	-0.13%
2020/06/01	1	14.05	0	0.00	14.10	1	2,317	0.04%
2020/05/29	1	13.95	2	14.10	14.00	-1	2,313	-0.04%
2020/05/28	9	14.16	11	14.31	14.10	-2	2,314	-0.09%
2020/05/27	2	14.18	5	14.35	14.30	-3	2,313	-0.13%
2020/05/26	2	14.13	13	14.17	14.15	-11	2,318	-0.47%
2020/05/25	4	13.91	2	14.08	14.10	2	2,314	0.09%
2020/05/22	5	14.10	1	14.15	14.05	4	2,323	0.17%
2020/05/21	1	14.25	15	14.26	14.25	-14	2,323	-0.60%
2020/05/20	0	0.00	1	14.10	13.95	-1	2,306	-0.04%
2020/05/19	0	0.00	6	13.96	14.00	-6	2,302	-0.26%
2020/05/18	1	13.65	2	13.85	13.80	-1	2,316	-0.04%
2020/05/15	1	13.80	0	0.00	13.60	1	2,310	0.04%
2020/05/14	26	14.02	0	0.00	13.85	26	2,304	1.13%
2020/05/13	4	14.33	12	14.45	14.50	-8	2,274	-0.35%
2020/05/12	3	14.47	0	0.00	14.50	3	2,305	0.13%
2020/05/08	1	14.50	0	0.00	14.40	1	2,275	0.04%
2020/05/07	3	14.50	4	14.46	14.60	-1	2,260	-0.04%
2020/05/06	1	14.40	1	14.55	14.50	0	2,243	0.00%
2020/05/05	3	14.28	12	14.50	14.60	-9	2,245	-0.40%
2020/05/04	4	14.36	1	14.55	14.30	3	2,269	0.13%
2020/04/30	3	14.75	3	14.85	14.80	0	2,271	0.00%
2020/04/29	1	14.70	11	14.85	14.95	-10	2,330	-0.43%
2020/04/28	2	14.58	12	14.65	14.70	-10	2,330	-0.43%
2020/04/27	0	0.00	11	14.80	14.70	-11	2,335	-0.47%
2020/04/23	5	14.40	1	14.45	14.60	4	2,284	0.18%
2020/04/22	4	13.99	9	14.15	14.20	-5	2,242	-0.22%
2020/04/21	125	14.36	165	14.27	14.50	-40	2,227	-1.80%	大買/大賣/
2020/04/20	0	0.00	1	13.90	13.75	-1	2,026	-0.05%
2020/04/17	30	13.41	0	0.00	13.45	30	2,012	1.49%
2020/04/16	1	13.25	2	13.43	13.50	-1	1,988	-0.05%
2020/04/15	22	13.48	7.2	13.43	13.50	14.8	1,969	0.75%
2020/04/14	0	0.00	14	12.82	13.00	-14	1,937	-0.72%
2020/04/13	4	12.48	0	0.00	12.50	4	1,923	0.21%
2020/04/10	0	0.00	10	12.47	12.70	-10	1,924	-0.52%
2020/04/07	4	11.93	24	12.05	12.10	-20	1,880	-1.06%
2020/04/06	2	11.80	2	11.90	12.10	0	1,839	0.00%
2020/04/01	31	11.72	11	11.44	12.00	20	1,811	1.10%
2020/03/31	28	11.22	13	11.28	11.20	15	1,756	0.85%
2020/03/30	14	11.01	27	11.05	11.00	-13	1,745	-0.74%
2020/03/27	0	0.00	1	10.65	10.55	-1	1,698	-0.06%
2020/03/26	1	10.50	6	10.57	10.65	-5	1,698	-0.29%
2020/03/24	0	0.00	1.2	10.12	10.25	-1.2	1,738	-0.07%
2020/03/19	2	9.93	10	9.73	9.47	-8	1,721	-0.46%
2020/03/18	0	0.00	1	10.55	10.50	-1	1,676	-0.06%
2020/03/17	1	10.30	0	0.00	10.45	1	1,663	0.06%
2020/03/16	0	0.00	5	11.50	11.35	-5	1,555	-0.32%
2020/03/13	2	11.45	0	0.00	11.85	2	1,578	0.13%
2020/03/12	10	12.36	10	12.36	12.35	0	1,521	0.00%
2020/03/11	1	13.25	2	13.30	13.05	-1	1,471	-0.07%
2020/03/10	5	12.50	1	12.90	12.90	4	1,451	0.28%
2020/03/09	6	12.93	1	13.00	12.65	5	1,423	0.35%
2020/03/06	7	13.33	0	0.00	13.30	7	1,381	0.51%
2020/03/05	2	13.50	0	0.00	13.50	2	1,379	0.14%
2020/03/04	1	13.40	1	13.55	13.40	0	1,382	0.00%
2020/03/03	6	13.40	0	0.00	13.50	6	1,383	0.43%
2020/03/02	4	13.10	3	13.45	13.35	1	1,400	0.07%
2020/02/27	4	13.60	0	0.00	13.40	4	1,397	0.29%
2020/02/26	6	13.53	0	13.65	13.65	6	1,390	0.43%
2020/02/25	10	13.55	0	0.00	13.60	10	1,389	0.72%
2020/02/24	2	13.80	1	13.75	13.75	1	1,390	0.07%
2020/02/20	1	14.05	1	14.10	14.10	0	1,396	0.00%
2020/02/19	0	0.00	4	14.06	14.15	-4	1,406	-0.28%
2020/02/17	1	13.70	0	0.00	13.75	1	1,394	0.07%
2020/02/14	1	13.80	4	13.83	13.80	-3	1,407	-0.21%
2020/02/13	12	13.95	0	0.00	13.70	12	1,410	0.85%
2020/02/12	0	0.00	1	13.75	13.75	-1	1,385	-0.07%
2020/02/11	2	13.33	2	13.40	13.40	0	1,378	0.00%
2020/02/10	6	13.26	0	0.00	13.25	6	1,378	0.44%
2020/02/07	5	13.55	0	0.00	13.50	5	1,374	0.36%
2020/02/06	2	13.40	2	13.63	13.65	0	1,365	0.00%
2020/02/05	11	13.38	0	0.00	13.30	11	1,375	0.80%
2020/02/04	9	13.62	0	0.00	13.60	9	1,348	0.67%
2020/02/03	11	13.52	9	13.49	13.50	2	1,325	0.15%
2020/01/31	41	14.70	3	14.75	14.70	38	1,244	3.05%
2020/01/30	23	14.97	0	0.00	14.85	23	1,202	1.91%
2020/01/16	2	15.78	2	15.88	15.90	0	1,181	0.00%
2020/01/15	6	15.81	1	15.85	15.85	5	1,171	0.43%
2020/01/14	3	16.08	0	0.00	16.10	3	1,137	0.26%
2020/01/13	2	16.18	2	16.28	16.30	0	1,127	0.00%
2020/01/10	1	16.20	0	0.00	16.25	1	1,164	0.09%
2020/01/09	3	16.25	3	16.30	16.30	0	1,184	0.00%
2020/01/08	1	16.30	0	0.00	16.35	1	1,219	0.08%
2020/01/06	8	16.60	5	16.68	16.60	3	1,360	0.22%
2020/01/03	3	16.75	2	16.83	16.85	1	1,394	0.07%
2020/01/02	2	16.83	1	16.95	16.90	1	1,392	0.07%
2019/12/31	1	16.65	4	16.88	16.85	-3	1,400	-0.21%
2019/12/30	3	16.75	1	16.75	16.75	2	1,389	0.14%
2019/12/27	4	16.80	2	16.85	16.80	2	1,387	0.14%
2019/12/26	1	16.85	0	0.00	16.95	1	1,463	0.07%
2019/12/25	1	16.80	4	16.94	17.00	-3	1,474	-0.20%
2019/12/24	1	16.85	0	0.00	16.85	1	1,481	0.07%
2019/12/20	1	16.90	2	17.00	16.95	-1	1,485	-0.07%
2019/12/19	0	0.00	2	16.88	16.95	-2	1,452	-0.14%
2019/12/18	1	16.65	5	16.75	16.70	-4	1,443	-0.28%
2019/12/17	0	0.00	3	16.68	16.65	-3	1,450	-0.21%
2019/12/16	1	16.45	1	16.55	16.50	0	1,452	0.00%
2019/12/13	1	16.35	2	16.53	16.40	-1	1,469	-0.07%
2019/12/12	0	0.00	2	16.55	16.50	-2	1,471	-0.14%
2019/12/11	0	0.00	1	16.55	16.40	-1	1,473	-0.07%
2019/12/10	5	16.47	8	16.48	16.35	-3	1,476	-0.20%
2019/12/09	2	15.78	0	0.00	15.70	2	1,486	0.13%
2019/12/06	1	15.90	1	16.00	15.90	0	1,542	0.00%
2019/12/05	3	15.82	2	15.98	15.90	1	1,592	0.06%
2019/12/04	2	15.85	4	15.98	16.05	-2	1,627	-0.12%
2019/12/03	0	0.00	1	15.95	16.10	-1	1,671	-0.06%
2019/12/02	1	15.90	1	16.00	16.00	0	1,710	0.00%
2019/11/29	1	16.05	12	15.95	16.00	-11	1,765	-0.62%
2019/11/27	0	0.00	7	16.27	16.30	-7	1,849	-0.38%
2019/11/25	6	15.73	1	15.75	15.85	5	1,888	0.26%
2019/11/21	1	15.55	0	0.00	15.60	1	1,906	0.05%
2019/11/20	1	15.65	0	0.00	15.75	1	1,903	0.05%
2019/11/18	1	15.60	1	15.55	15.55	0	1,904	0.00%
2019/11/15	3	15.65	2	15.70	15.70	1	1,900	0.05%
2019/11/14	0	0.00	2	15.78	15.85	-2	1,892	-0.11%
2019/11/13	2	15.68	0	0.00	15.65	2	1,948	0.10%
2019/11/12	3	15.65	3	15.75	15.85	0	1,957	0.00%
2019/11/11	4	15.93	3	15.90	15.90	1	1,962	0.05%
2019/11/08	1	16.05	13	16.15	16.15	-12	1,961	-0.61%
2019/11/07	0	0.00	1	16.20	16.15	-1	1,963	-0.05%
2019/11/06	3	16.22	3	16.35	16.40	0	1,973	0.00%
2019/11/05	1	16.15	2	16.28	16.35	-1	1,978	-0.05%
2019/11/04	5	16.19	2	16.23	16.20	3	1,991	0.15%
2019/11/01	17.9	16.27	11	16.38	16.35	6.9	1,986	0.34%
2019/10/31	5	16.57	5.6	16.62	16.65	-0.6	1,984	-0.03%
2019/10/30	0	0.00	5	16.69	16.90	-5	1,995	-0.25%
2019/10/29	3	16.43	17	16.41	16.40	-14	1,998	-0.70%
2019/10/28	14	16.70	1	16.55	16.50	13	2,022	0.64%
2019/10/25	3	16.73	2	16.85	16.70	1	2,014	0.05%
2019/10/24	2	16.68	1	16.80	16.65	1	2,036	0.05%
2019/10/23	2	16.68	0	0.00	16.60	2	2,095	0.10%
2019/10/22	6	16.84	1	16.95	16.80	5	2,185	0.23%
2019/10/18	3	16.88	0	0.00	16.80	3	2,316	0.13%
2019/10/17	2	17.13	0	0.00	17.10	2	2,296	0.09%
2019/10/16	12	17.20	3	17.32	17.40	9	2,331	0.39%
2019/10/15	3	17.40	1	17.45	17.40	2	2,307	0.09%
2019/10/14	16	17.75	221	17.75	17.75	-205	2,267	-9.04%	大賣/鉅額交易
2019/10/09	0	0.00	4	16.86	16.85	-4	2,160	-0.19%
2019/10/07	0	0.00	3	16.57	16.65	-3	2,111	-0.14%
2019/10/03	1	16.25	0	0.00	16.30	1	2,102	0.05%
2019/10/02	0	0.00	1	16.60	16.45	-1	2,104	-0.05%
2019/10/01	12	16.15	13	16.11	16.15	-1	2,029	-0.05%
2019/09/27	1	16.10	0	0.00	16.05	1	2,033	0.05%
2019/09/26	3	16.23	2	16.33	16.35	1	2,032	0.05%
2019/09/25	1	16.25	2	16.40	16.50	-1	2,028	-0.05%
2019/09/24	3	16.27	2	16.38	16.25	1	2,018	0.05%
2019/09/23	2	16.25	0	0.00	16.30	2	2,017	0.10%
2019/09/20	1	16.55	1	16.65	16.60	0	1,992	0.00%
2019/09/19	5	17.29	1	17.30	17.20	4	1,968	0.20%
2019/09/18	0	0.00	2	17.43	17.40	-2	1,951	-0.10%
2019/09/16	2	17.23	1	17.30	17.25	1	1,934	0.05%
2019/09/12	0	0.00	3	17.33	17.30	-3	1,923	-0.16%
2019/09/11	7	17.24	3	17.45	17.20	4	1,912	0.21%
2019/09/10	5	17.26	20	17.32	17.20	-15	1,850	-0.81%
2019/09/09	2	17.20	6	17.35	17.30	-4	1,780	-0.22%
2019/09/06	4	17.03	3	17.07	17.00	1	1,733	0.06%
2019/09/05	4	17.33	5	17.52	17.30	-1	1,690	-0.06%
2019/09/04	12	17.30	4	17.35	17.30	8	1,639	0.49%
2019/09/03	2	17.30	15	17.41	17.25	-13	1,598	-0.81%
2019/09/02	13	17.02	22	16.99	17.10	-9	1,540	-0.58%
2019/08/30	2	16.48	4	16.60	16.60	-2	1,483	-0.13%
2019/08/29	3	16.57	47	16.31	16.50	-44	1,452	-3.03%
2019/08/28	0	0.00	10	16.05	15.95	-10	1,391	-0.72%
2019/08/27	16	15.70	1	16.00	15.80	15	1,382	1.08%
2019/08/26	17	15.79	2	15.85	15.80	15	1,361	1.10%
2019/08/23	15	16.03	10	16.20	16.05	5	1,347	0.37%
2019/08/22	15	15.95	6	16.18	16.10	9	1,333	0.67%
2019/08/21	3	16.00	3	16.20	16.00	0	1,317	0.00%
2019/08/20	0	0.00	1	16.10	16.10	-1	1,306	-0.08%
2019/08/19	1	15.85	1	16.00	16.00	0	1,291	0.00%
2019/08/16	1	15.85	5	15.90	16.00	-4	1,282	-0.31%
2019/08/13	15	15.48	0	0.00	15.40	15	1,200	1.25%
2019/08/12	2	15.63	1	15.85	15.65	1	1,237	0.08%
2019/08/08	2	15.55	1	15.65	15.65	1	1,279	0.08%
2019/08/07	2	15.73	0	0.00	15.70	2	1,327	0.15%
2019/08/06	1	15.65	0	0.00	15.85	1	1,324	0.08%
2019/08/05	12	15.95	3	16.00	15.95	9	1,312	0.69%
2019/08/02	8	16.21	2	16.20	16.20	6	1,302	0.46%
2019/08/01	10	16.50	0	0.00	16.35	10	1,287	0.78%
2019/07/31	2	16.75	0	0.00	16.70	2	1,269	0.16%
2019/07/30	2	17.03	1	17.35	17.00	1	1,261	0.08%
2019/07/29	2	17.23	2	17.50	17.20	0	1,254	0.00%
2019/07/26	4	17.26	1	17.35	17.10	3	1,265	0.24%
2019/07/25	15	17.47	5	17.48	17.40	10	1,256	0.80%
2019/07/24	1	18.00	0	0.00	17.75	1	1,210	0.08%
2019/07/23	2	17.60	10	17.89	17.95	-8	1,123	-0.71%
2019/07/22	7	17.71	15	17.77	17.70	-8	1,073	-0.75%
2019/07/19	3	17.38	3	17.48	17.40	0	1,048	0.00%
2019/07/18	7	17.50	15	17.50	17.30	-8	1,050	-0.76%
2019/07/17	6	17.06	0	0.00	17.00	6	1,007	0.60%
2019/07/16	0	0.00	3	16.95	16.95	-3	1,011	-0.30%
2019/07/15	0	0.00	3	16.83	16.75	-3	1,059	-0.28%
2019/07/12	2	16.73	1	16.80	16.70	1	1,146	0.09%
2019/07/11	4	16.81	2	16.95	16.80	2	1,154	0.17%
2019/07/10	1	16.75	2	16.90	16.90	-1	1,153	-0.09%
2019/07/09	2	16.58	3	16.70	16.70	-1	1,149	-0.09%
2019/07/08	4	16.71	1	16.85	16.65	3	1,150	0.26%
2019/07/05	4	16.76	5	16.88	16.80	-1	1,158	-0.09%
2019/07/04	1	16.65	7	16.70	16.80	-6	1,149	-0.52%
2019/07/03	5	16.33	12	16.39	16.45	-7	1,138	-0.61%
2019/07/02	2	16.10	4	16.20	16.15	-2	1,129	-0.18%
2019/07/01	7	16.09	5	16.19	16.15	2	1,125	0.18%
2019/06/28	2	16.03	0	0.00	16.10	2	1,125	0.18%
2019/06/27	1	16.05	4	16.16	16.10	-3	1,126	-0.27%
2019/06/26	1	15.90	2	16.03	16.05	-1	1,130	-0.09%
2019/06/24	2	15.90	9	16.01	15.95	-7	1,128	-0.62%
2019/06/21	1	15.85	16	15.89	15.90	-15	1,120	-1.34%
2019/06/20	1	15.55	17	15.65	15.70	-16	1,113	-1.44%
2019/06/18	0	0.00	1	15.45	15.45	-1	1,112	-0.09%
2019/06/17	0	0.00	1	15.45	15.45	-1	1,117	-0.09%
2019/06/14	1	15.35	0	0.00	15.40	1	1,123	0.09%
2019/06/13	6	15.25	3	15.32	15.35	3	1,126	0.27%
2019/06/10	3	15.35	0	0.00	15.40	3	1,136	0.26%
2019/06/05	5	15.43	0	0.00	15.45	5	1,146	0.44%
2019/06/04	2	15.40	3	15.45	15.45	-1	1,143	-0.09%
2019/06/03	4	15.45	2	15.50	15.45	2	1,147	0.17%
2019/05/31	0	0.00	1	15.70	15.60	-1	1,147	-0.09%
2019/05/30	0	0.00	2	15.58	15.55	-2	1,152	-0.17%
2019/05/29	2	15.43	2	15.53	15.45	0	1,156	0.00%
2019/05/28	2	15.53	1	15.65	15.50	1	1,163	0.09%
2019/05/27	1	15.50	3	15.57	15.50	-2	1,175	-0.17%
2019/05/24	1	15.45	1	15.55	15.50	0	1,190	0.00%
2019/05/23	1	15.40	1	15.55	15.40	0	1,196	0.00%
2019/05/22	1	15.45	1	15.60	15.45	0	1,203	0.00%
2019/05/21	4	15.36	4	15.39	15.55	0	1,214	0.00%
2019/05/20	13	15.18	10	15.30	15.20	3	1,221	0.25%
2019/05/17	22	15.46	8	15.56	15.30	14	1,205	1.16%
2019/05/16	14	15.58	19	15.72	15.65	-5	1,153	-0.43%
2019/05/15	16	15.77	3	15.85	15.70	13	1,103	1.18%
2019/05/14	3	16.23	5	16.39	16.35	-2	1,038	-0.19%
2019/05/13	6	16.30	5	16.42	16.35	1	1,035	0.10%
2019/05/10	10	16.58	1	16.55	16.50	9	1,040	0.87%
2019/05/09	5	16.83	2	16.85	16.85	3	1,036	0.29%
2019/05/08	1	16.95	2	17.13	17.05	-1	1,034	-0.10%
2019/05/07	4	17.23	7	17.29	17.20	-3	1,050	-0.29%
2019/05/06	6	17.03	5	17.13	16.95	1	1,043	0.10%
2019/05/03	11	17.44	11	17.55	17.35	0	1,025	0.00%
2019/05/02	5	17.36	7	17.48	17.40	-2	998	-0.20%
2019/04/30	4	16.93	8	17.06	17.20	-4	983	-0.41%
2019/04/29	5	16.89	2	16.93	16.85	3	978	0.31%
2019/04/26	4	17.19	2	17.20	17.15	2	980	0.20%
2019/04/25	7	17.56	8	17.68	17.45	-1	981	-0.10%
2019/04/24	6	17.25	22	17.27	17.30	-16	935	-1.71%
2019/04/23	7	17.03	6	17.16	17.05	1	916	0.11%
2019/04/22	5	17.14	5	17.24	17.10	0	913	0.00%
2019/04/19	11	17.21	8	17.45	17.05	3	896	0.33%
2019/04/18	5	16.95	29	16.84	17.10	-24	835	-2.87%
2019/04/17	4	16.04	5	16.15	16.15	-1	750	-0.13%
2019/04/16	0	0.00	26	16.10	16.05	-26	748	-3.48%
2019/04/15	2	16.03	72	16.04	16.05	-70	753	-9.29%
2019/04/12	4	16.11	52	16.08	16.05	-48	754	-6.36%
2019/04/11	2	16.10	58	16.16	16.20	-56	747	-7.50%
2019/04/10	1	15.85	29	16.00	16.00	-28	735	-3.81%
2019/04/09	21	16.00	42	15.97	16.00	-21	738	-2.84%
2019/04/08	1	15.75	12	15.87	16.00	-11	744	-1.48%
2019/04/03	0	0.00	1	15.75	15.70	-1	747	-0.13%
2019/04/02	0	0.00	2	15.70	15.70	-2	772	-0.26%
2019/04/01	1	15.65	1	15.75	15.60	0	779	0.00%
2019/03/29	9	15.62	1	15.70	15.70	8	777	1.03%
2019/03/28	2	15.60	2	15.73	15.70	0	789	0.00%
2019/03/27	2	15.60	0	0.00	15.60	2	798	0.25%
2019/03/26	1	15.65	1	15.75	15.65	0	811	0.00%
2019/03/25	5	15.63	1	15.70	15.65	4	839	0.48%
2019/03/22	2	15.85	0	0.00	15.85	2	880	0.23%
2019/03/21	2	15.93	5	16.05	15.95	-3	897	-0.33%
2019/03/20	1	15.95	1	16.05	15.95	0	899	0.00%
2019/03/19	3	15.92	5	16.02	16.00	-2	910	-0.22%
2019/03/18	1	15.85	2	15.95	15.95	-1	913	-0.11%
2019/03/15	3	15.88	1	16.00	15.85	2	923	0.22%
2019/03/14	1	15.90	1	16.00	15.90	0	941	0.00%
2019/03/13	0	0.00	7	15.94	15.95	-7	952	-0.73%
2019/03/12	0	0.00	2	15.93	15.90	-2	956	-0.21%
2019/03/11	0	0.00	4	15.79	15.85	-4	973	-0.41%
2019/03/08	8	15.63	0	0.00	15.70	8	1,003	0.80%
2019/03/07	2	15.75	6	15.87	15.75	-4	1,037	-0.39%
2019/03/06	3	15.73	0	0.00	15.75	3	1,058	0.28%
2019/03/05	1	15.75	11	15.85	15.75	-10	1,090	-0.92%
2019/03/04	1	15.75	1	15.85	15.85	0	1,117	0.00%
2019/02/27	5	15.81	2	15.90	15.90	3	1,120	0.27%
2019/02/26	1	15.85	9	15.91	15.85	-8	1,119	-0.71%
2019/02/25	2	15.63	30	15.74	15.80	-28	1,110	-2.52%
2019/02/22	2	15.58	2	15.68	15.60	0	1,103	0.00%
2019/02/21	2	15.55	4	15.66	15.65	-2	1,102	-0.18%
2019/02/20	2	15.50	8	15.64	15.60	-6	1,107	-0.54%
2019/02/18	0	0.00	1	15.50	15.50	-1	1,101	-0.09%
2019/02/15	2	15.38	0	0.00	15.40	2	1,104	0.18%
2019/02/14	0	0.00	1	15.45	15.40	-1	1,121	-0.09%
2019/02/13	0	0.00	1	15.35	15.40	-1	1,121	-0.09%
2019/01/30	2	15.23	0	0.00	15.25	2	1,120	0.18%
2019/01/29	6	15.20	1	15.35	15.40	5	1,109	0.45%
2019/01/28	24	15.38	1	15.40	15.35	23	1,101	2.09%
2019/01/24	2	15.53	0	0.00	15.50	2	1,174	0.17%
2019/01/23	0	0.00	2	15.65	15.55	-2	1,243	-0.16%
2019/01/22	2	15.53	3	15.65	15.55	-1	1,258	-0.08%
2019/01/21	0	0.00	3	15.62	15.65	-3	1,283	-0.23%
2019/01/18	5	15.54	0	0.00	15.50	5	1,323	0.38%
2019/01/17	4	15.45	6	15.58	15.60	-2	1,372	-0.15%
2019/01/16	2	15.53	0	0.00	15.50	2	1,425	0.14%
2019/01/15	81	15.55	1	15.55	15.65	80	1,466	5.45%
2019/01/14	20	15.62	7	15.59	15.60	13	1,497	0.87%
2019/01/11	61	15.96	1	15.95	15.80	60	1,524	3.94%
2019/01/09	2	15.93	1	16.05	16.05	1	1,650	0.06%
2019/01/08	7	15.86	7	16.03	16.05	0	1,781	0.00%
2019/01/07	75	16.05	10	16.16	16.10	65	1,993	3.26%
2019/01/04	10	15.60	21	15.94	16.00	-11	2,178	-0.51%
2019/01/03	0	0.00	2	16.00	15.90	-2	2,456	-0.08%
2018/12/28	1	15.95	12	15.99	15.95	-11	2,704	-0.41%
2018/12/27	2	15.70	5	15.90	15.70	-3	2,717	-0.11%
2018/12/26	0	0.00	2	15.63	15.55	-2	2,722	-0.07%
2018/12/25	13	15.44	2	15.53	15.50	11	2,726	0.40%
2018/12/24	3	15.90	1	16.05	15.90	2	2,706	0.07%
2018/12/21	13	16.03	0	0.00	15.90	13	2,710	0.48%
2018/12/20	3	16.15	0	0.00	16.30	3	2,712	0.11%
2018/12/19	3	16.25	4	16.45	16.35	-1	2,724	-0.04%
2018/12/18	21	16.43	5	16.53	16.35	16	2,742	0.58%
2018/12/17	7	16.66	16	16.71	16.70	-9	2,725	-0.33%
2018/12/14	5	16.25	2	16.35	16.25	3	2,688	0.11%
2018/12/12	1	16.35	1	16.45	16.45	0	2,693	0.00%
2018/12/10	1	16.35	3	16.45	16.30	-2	2,707	-0.07%
2018/12/04	0	0.00	3	16.30	16.25	-3	2,742	-0.11%
2018/12/03	0	0.00	3	16.42	16.30	-3	2,749	-0.11%
2018/11/30	0	0.00	19	16.25	16.00	-19	2,737	-0.69%
2018/11/29	5	15.70	0	0.00	15.80	5	2,737	0.18%
2018/11/28	8	16.08	8	16.25	15.95	0	2,731	0.00%
2018/11/27	0	0.00	20	15.81	15.90	-20	2,715	-0.74%
2018/11/23	5	15.25	0	0.00	15.25	5	2,695	0.19%
2018/11/19	0	0.00	10	15.50	15.55	-10	2,713	-0.37%
2018/11/16	0	0.00	6	15.30	15.30	-6	2,727	-0.22%
2018/11/13	5	15.00	0	0.00	15.00	5	2,743	0.18%
2018/11/12	1	15.15	0	0.00	15.20	1	2,733	0.04%
2018/11/05	1	15.40	1	15.50	15.40	0	3,023	0.00%
2018/11/02	1	15.35	2	15.38	15.50	-1	3,048	-0.03%
2018/11/01	22	15.38	21	15.43	15.40	1	3,083	0.03%
2018/10/31	2	15.10	3	15.45	15.95	-1	3,169	-0.03%
2018/10/29	2	14.88	2	14.98	14.95	0	3,252	0.00%
2018/10/26	34	15.12	9	14.99	15.05	25	3,331	0.75%
2018/10/25	14	15.48	0	0.00	15.25	14	3,303	0.42%
2018/10/24	19	16.46	28	16.60	16.35	-9	3,249	-0.28%
2018/10/23	20	17.21	22	17.45	17.05	-2	3,223	-0.06%
2018/10/22	6	17.57	12	17.62	17.55	-6	3,218	-0.19%
2018/10/19	14	17.49	28	17.52	17.45	-14	3,235	-0.43%
2018/10/18	1	17.50	21	17.57	17.70	-20	3,255	-0.61%
2018/10/17	23	17.17	28	17.41	17.30	-5	3,233	-0.15%
2018/10/16	18	17.56	10	17.66	17.15	8	3,159	0.25%
2018/10/15	24	18.04	53	18.19	18.05	-29	3,026	-0.96%
2018/10/12	42	17.77	39	18.11	17.65	3	2,807	0.11%
2018/10/11	11	17.89	55	17.88	18.00	-44	2,612	-1.68%
2018/10/09	15	17.10	22	17.36	17.60	-7	2,327	-0.30%
2018/10/08	3	15.93	10	15.92	16.30	-7	2,130	-0.33%
2018/10/04	5	15.61	1	15.65	15.60	4	2,071	0.19%
2018/10/03	0	0.00	1	15.95	15.90	-1	2,061	-0.05%
2018/09/28	0	15.70	0	0.00	15.65	0	2,039	0.00%
2018/09/27	0	0.00	2	15.60	15.65	-2	2,036	-0.10%
2018/09/26	2	15.50	0	0.00	15.40	2	2,022	0.10%
2018/09/25	0	15.75	2	15.53	15.75	-2	2,004	-0.10%
2018/09/21	1	15.20	1	15.30	15.30	0	1,979	0.00%
2018/09/20	2	15.25	0	0.00	15.25	2	1,974	0.10%
2018/09/19	1	15.20	1	15.30	15.30	0	2,032	0.00%
2018/09/18	1	15.00	2	15.23	15.20	-1	2,056	-0.05%
2018/09/17	1	15.05	1	15.15	15.20	0	2,048	0.00%
2018/09/14	5	15.17	3	15.23	15.15	2	2,034	0.10%
2018/09/13	1	15.00	3	15.20	15.35	-2	2,027	-0.10%
2018/09/12	4	15.09	2	15.15	15.10	2	2,020	0.10%
2018/09/11	2	15.35	115	15.44	15.45	-113	2,002	-5.64%	大賣/鉅額交易
2018/09/05	8	15.86	170	15.72	15.65	-162	1,928	-8.40%	大賣/鉅額交易
2018/09/04	1	16.00	0	0.00	16.00	1	1,898	0.05%
2018/08/31	1	16.30	0	0.00	16.30	1	1,876	0.05%
2018/08/30	1	16.40	0	0.00	16.40	1	1,864	0.05%
2018/08/28	0	0.00	1	16.55	16.50	-1	1,858	-0.05%
2018/08/27	1	16.45	0	0.00	16.45	1	1,861	0.05%
2018/08/24	2	16.50	2	16.80	16.60	0	1,858	0.00%
2018/08/23	2	16.68	3	16.83	16.80	-1	1,855	-0.05%
2018/08/20	0	0.00	3	16.50	16.55	-3	1,825	-0.16%
2018/08/17	1	16.15	1	16.25	16.20	0	1,801	0.00%
2018/08/16	7	16.04	2	16.10	16.10	5	1,790	0.28%
2018/08/15	15	16.16	12	16.25	16.35	3	1,733	0.17%
2018/08/14	6	16.63	1	16.65	16.70	5	1,644	0.30%
2018/08/13	21	16.73	16	16.63	16.55	5	1,609	0.31%
2018/08/10	29	17.50	30	17.51	17.50	-1	1,526	-0.07%
2018/08/09	3	18.02	2	18.13	18.05	1	1,473	0.07%
2018/08/08	4	17.99	7	18.03	18.20	-3	1,465	-0.20%
2018/08/07	35	18.21	18	18.23	18.00	17	1,414	1.20%
2018/08/06	17	17.75	31	17.77	17.90	-14	1,255	-1.12%
2018/08/03	18	17.16	7	17.21	17.30	11	1,134	0.97%
2018/08/02	3	17.03	18	16.90	17.00	-15	1,092	-1.37%
2018/08/01	0	0.00	4	16.28	16.30	-4	988	-0.40%
2018/07/31	0	0.00	2	16.05	16.10	-2	1,013	-0.20%
2018/07/30	6	15.93	7	16.11	15.80	-1	1,013	-0.10%
2018/07/27	14	16.10	0	0.00	15.95	14	964	1.45%
2018/07/26	18	16.07	9	16.32	16.35	9	927	0.97%
2018/07/25	12	16.38	9	16.55	16.20	3	879	0.34%
2018/07/24	0	0.00	2	16.00	16.40	-2	835	-0.24%
2018/07/23	1	15.30	0	0.00	15.40	1	797	0.13%
2018/07/17	1	15.25	1	15.35	15.30	0	823	0.00%
2018/07/16	0	0.00	1	15.20	15.30	-1	831	-0.12%
2018/07/12	1	15.45	0	0.00	15.45	1	852	0.12%
2018/07/11	0	0.00	1	15.70	15.50	-1	860	-0.12%
2018/07/05	1	15.55	0	0.00	15.50	1	912	0.11%
2018/07/04	0	0.00	1	15.55	15.55	-1	912	-0.11%
2018/07/03	1	15.35	0	0.00	15.30	1	909	0.11%
2018/07/02	0	0.00	1	15.50	15.45	-1	920	-0.11%
2018/06/29	0	0.00	1	15.40	15.30	-1	925	-0.11%
2018/06/28	5	15.37	178	15.21	15.20	-173	928	-18.62%	大賣/鉅額交易
2018/06/26	1	16.10	6	15.98	16.00	-5	842	-0.59%
2018/06/22	5	16.21	0	0.00	16.20	5	843	0.59%
2018/06/21	3	16.45	0	0.00	16.45	3	835	0.36%
2018/06/20	4	16.65	0	0.00	16.65	4	846	0.47%
2018/06/05	1	16.95	0	0.00	16.95	1	883	0.11%
2018/06/01	0	0.00	1	17.20	17.20	-1	890	-0.11%
2018/05/31	0	0.00	1	16.95	17.45	-1	901	-0.11%
2018/05/30	3	16.77	4	16.83	16.85	-1	901	-0.11%
2018/05/29	1	16.85	0	0.00	16.85	1	906	0.11%
2018/05/25	0	0.00	1	17.15	17.15	-1	925	-0.11%
2018/05/22	0	0.00	4	17.16	17.00	-4	953	-0.42%
2018/05/21	0	0.00	1	17.10	17.05	-1	959	-0.10%
2018/05/18	1	17.00	2	17.00	17.05	-1	966	-0.10%
2018/05/16	12	17.22	3	17.05	17.10	9	971	0.93%
2018/05/15	1	17.45	0	0.00	17.40	1	966	0.10%
2018/05/11	1	17.60	0	0.00	17.60	1	1,016	0.10%
2018/05/10	2	17.70	0	0.00	17.70	2	1,011	0.20%
2018/05/09	1	17.70	1	17.85	17.70	0	1,022	0.00%
2018/05/08	1	17.95	2	17.88	17.85	-1	1,026	-0.10%
2018/05/07	1	17.45	1	17.55	17.40	0	985	0.00%
2018/05/03	3	17.30	0	0.00	17.35	3	987	0.30%
2018/05/02	0	0.00	1	17.70	17.45	-1	996	-0.10%
2018/04/30	1	17.45	4	17.61	17.55	-3	1,000	-0.30%
2018/04/26	1	17.40	1	17.50	17.35	0	1,031	0.00%
2018/04/25	1	17.35	0	0.00	17.40	1	1,042	0.10%
2018/04/23	3	17.62	2	17.65	17.45	1	1,087	0.09%
2018/04/20	1	17.45	0	0.00	17.50	1	1,100	0.09%
2018/04/19	2	17.45	0	0.00	17.50	2	1,115	0.18%
2018/04/18	1	17.55	1	17.45	17.55	0	1,126	0.00%
2018/04/17	2	17.60	0	0.00	17.65	2	1,124	0.18%
2018/04/16	1	18.00	0	0.00	17.80	1	1,125	0.09%
2018/04/13	3	18.07	1	18.00	18.00	2	1,120	0.18%
2018/04/12	0	0.00	1	18.05	17.80	-1	1,129	-0.09%
2018/04/11	0	0.00	5	17.70	17.85	-5	1,140	-0.44%
2018/04/10	0	18.00	0	0.00	17.70	0	1,153	0.00%
2018/04/09	0	17.80	0	0.00	17.75	0	1,162	0.00%
2018/03/31	4	17.75	0	0.00	17.80	4	1,162	0.34%
2018/03/29	5	17.55	0.1	17.80	17.75	4.9	1,164	0.42%
2018/03/26	2	17.70	0	0.00	17.65	2	1,152	0.17%
2018/03/22	3	18.10	0	0.00	18.05	3	1,140	0.26%
2018/03/21	5	18.25	0	0.00	18.30	5	1,130	0.44%
2018/03/20	9	18.28	0	0.00	18.30	9	1,121	0.80%
2018/03/19	0	0.00	6	18.59	18.40	-6	1,112	-0.54%
2018/03/16	6	18.36	0	0.00	18.35	6	1,109	0.54%
2018/03/15	0	0.00	1	18.55	18.55	-1	1,099	-0.09%
2018/03/13	3	18.43	0	0.00	18.30	3	1,099	0.27%
2018/03/12	4	18.50	0	0.00	18.40	4	1,089	0.37%
2018/03/07	8	18.53	0	0.00	18.35	8	1,194	0.67%
2018/03/06	3	18.65	0	0.00	18.60	3	1,195	0.25%
2018/03/05	8	18.80	0	0.00	18.65	8	1,198	0.67%
2018/03/02	8	19.03	0	0.00	18.95	8	1,195	0.67%
2018/03/01	7	19.20	0	0.00	19.25	7	1,188	0.59%
2018/02/27	5	19.35	0	0.00	19.45	5	1,165	0.43%
2018/02/26	1	19.50	0	0.00	19.55	1	1,164	0.09%
2018/02/23	1	19.50	0	0.00	19.55	1	1,163	0.09%
2018/02/22	0	0.00	4	19.13	19.55	-4	1,162	-0.34%
2018/02/12	5	18.75	1	18.90	18.80	4	1,156	0.35%
2018/02/02	2	20.33	0	0.00	20.25	2	1,143	0.17%
2018/02/01	1	20.50	6	20.62	20.40	-5	1,164	-0.43%
2018/01/31	6	20.01	1	20.20	20.15	5	1,172	0.43%
2018/01/30	7	20.13	0	0.00	20.10	7	1,177	0.59%
2018/01/25	1	20.45	1	20.55	20.40	0	1,178	0.00%
2018/01/24	2	20.18	3	20.35	20.40	-1	1,166	-0.09%
2018/01/23	1	20.20	0	0.00	20.10	1	1,157	0.09%
2018/01/22	8	20.34	0	0.00	20.20	8	1,136	0.70%
2018/01/19	1	20.40	55	20.50	20.45	-54	1,118	-4.83%
2018/01/18	2	20.48	0	0.00	20.50	2	1,103	0.18%
2018/01/17	1	20.50	1	20.70	20.45	0	1,082	0.00%
2018/01/15	9	20.62	0	0.00	20.55	9	1,071	0.84%
2018/01/12	7	20.85	0	0.00	20.85	7	1,069	0.65%
2018/01/11	2	21.08	50	21.11	21.10	-48	1,051	-4.57%
2018/01/10	4	21.08	2	21.23	21.05	2	1,050	0.19%
2018/01/09	2	21.13	3	21.33	21.20	-1	1,037	-0.10%
2018/01/08	9	21.34	4	21.60	21.20	5	1,031	0.48%
2018/01/05	3	21.32	1	21.50	21.30	2	1,005	0.20%
2018/01/04	1	21.20	0	0.00	21.10	1	981	0.10%
2018/01/03	1	21.35	1	21.80	21.35	0	959	0.00%
2018/01/02	5	21.61	6	21.70	21.65	-1	950	-0.11%