新興 (2605)-兆豐-新竹券商分點個股進出

台股 » 個股 » 新興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新興

(2605)

可現股當沖

股價
26.00
漲跌
▼0.55
漲幅
-2.07%
成交量
7,476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－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	26.00	6	25.87	26.00	-4	9,313	-0.04%
2024/04/29	1	26.95	2	26.50	26.55	-1	9,260	-0.01%
2024/04/26	18	26.60	11	26.57	26.60	7	9,017	0.08%
2024/04/25	5	25.83	17	26.10	25.70	-12	8,833	-0.14%
2024/04/24	1	25.40	0	0.00	26.15	1	8,851	0.01%
2024/04/23	2	25.90	5.9	25.98	25.90	-3.9	8,843	-0.04%
2024/04/22	24	26.48	2.3	26.86	26.00	21.8	8,812	0.25%
2024/04/19	372.4	26.84	407	26.85	26.60	-34.6	8,358	-0.41%	大買/大賣/
2024/04/18	1	25.15	1	25.15	25.15	0	7,740	0.00%
2024/04/17	1	25.70	0.3	25.30	25.30	0.7	7,806	0.01%
2024/04/16	10	25.58	1	25.25	25.25	9	7,912	0.11%
2024/04/15	5	26.45	5	26.40	26.40	0	8,024	0.00%
2024/04/12	4	26.18	10	26.20	26.35	-6	8,064	-0.07%
2024/04/11	12.1	26.08	4	26.14	26.10	8.1	8,264	0.10%
2024/04/10	3	25.00	1	25.05	24.95	2	8,698	0.02%
2024/04/09	4	24.99	2	25.05	24.95	2	8,859	0.02%
2024/04/03	1.2	23.91	0	0.00	23.90	1.2	9,007	0.01%
2024/04/02	1	24.20	0	0.00	24.10	1	9,065	0.01%
2024/03/29	10	24.20	0	0.00	24.05	10	9,291	0.11%
2024/03/27	1	24.25	0	0.00	24.35	1	9,689	0.01%
2024/03/26	0	0.00	9	24.87	24.40	-9	9,921	-0.09%
2024/03/25	8	25.15	0	0.00	25.15	8	10,016	0.08%
2024/03/21	3	25.03	11	25.10	24.95	-8	10,763	-0.07%
2024/03/20	8	25.72	3.3	25.18	25.10	4.7	10,917	0.04%
2024/03/19	2.3	25.42	1	25.55	25.70	1.3	11,173	0.01%
2024/03/15	1	24.35	1	24.50	24.55	0	12,038	0.00%
2024/03/13	1	25.35	3	25.67	25.35	-2	14,522	-0.01%
2024/03/12	3.3	26.01	1	26.20	25.95	2.3	15,324	0.02%
2024/03/11	3	26.27	2	26.35	26.35	1	17,041	0.01%
2024/03/08	2.2	25.59	0	0.00	25.35	2.2	19,216	0.01%
2024/03/07	1.5	25.88	7	25.59	25.50	-5.5	19,921	-0.03%
2024/03/06	1	26.35	4	26.73	26.35	-3	20,398	-0.01%
2024/03/05	2.5	27.44	1	27.60	27.15	1.5	20,507	0.01%
2024/03/04	3	27.07	0	0.00	27.00	3	20,436	0.01%
2024/03/01	3	27.37	5	27.20	27.20	-2	20,874	-0.01%
2024/02/29	22.5	27.79	23	27.90	27.65	-0.5	21,012	0.00%
2024/02/27	0	0.00	2	27.20	27.05	-2	20,683	-0.01%
2024/02/26	3	27.40	2	27.70	27.40	1	20,529	0.00%
2024/02/23	1	26.90	1	27.40	27.25	0	20,350	0.00%
2024/02/22	11	27.46	9	27.60	27.10	2	20,186	0.01%
2024/02/21	1	27.50	8.4	27.82	27.50	-7.4	19,912	-0.04%
2024/02/20	2.3	25.91	4	26.11	26.60	-1.7	19,353	-0.01%
2024/02/19	0.1	24.85	2	25.78	25.80	-1.9	19,125	-0.01%
2024/02/16	0	0.00	1	24.45	24.65	-1	18,996	-0.01%
2024/02/15	0	0.00	2	23.85	24.05	-2	18,938	-0.01%
2024/02/05	1	22.65	0	0.00	22.65	1	18,889	0.01%
2024/02/02	2	22.95	1	22.95	22.85	1	18,942	0.01%
2024/01/31	1	23.20	2	23.15	22.90	-1	18,979	-0.01%
2024/01/26	0	0.00	1	23.15	23.15	-1	18,972	-0.01%
2024/01/23	1	23.60	5	23.60	23.50	-4	19,036	-0.02%
2024/01/17	1	23.60	1	23.40	23.40	0	19,114	0.00%
2024/01/16	4	23.95	4	23.76	23.80	0	19,150	0.00%
2024/01/15	1	24.80	1	24.50	24.50	0	19,233	0.00%
2024/01/12	1	24.55	0	0.00	24.45	1	19,412	0.01%
2024/01/11	7	24.61	0	0.00	24.55	7	19,744	0.04%
2024/01/10	6	24.88	23	24.89	24.70	-17	19,772	-0.09%
2024/01/09	2	25.85	0	0.00	25.80	2	19,675	0.01%
2024/01/08	8	26.65	1	27.05	26.95	7	19,526	0.04%
2024/01/05	7	27.49	9	26.96	27.60	-2	19,410	-0.01%
2024/01/04	35	27.20	49	27.09	27.30	-14	19,050	-0.07%
2024/01/03	14	25.99	13	26.09	26.20	1	18,525	0.01%
2024/01/02	11	26.13	0	0.00	25.60	11	18,647	0.06%
2023/12/29	11	25.25	0	0.00	25.35	11	18,537	0.06%
2023/12/28	3	25.22	2	25.38	25.20	1	18,565	0.01%
2023/12/27	3	25.82	0	0.00	25.60	3	18,584	0.02%
2023/12/26	2	25.95	1	25.90	25.80	1	18,640	0.01%
2023/12/25	22	25.98	47	25.49	25.55	-25	18,655	-0.13%
2023/12/22	29	26.96	12	26.71	26.70	17	18,759	0.09%
2023/12/21	4	27.05	1	27.10	27.05	3	18,665	0.02%
2023/12/20	6	26.48	10	26.80	26.80	-4	18,503	-0.02%
2023/12/19	14	27.08	35	26.74	26.85	-21	18,498	-0.11%
2023/12/18	36	27.56	10.1	27.74	27.55	25.9	18,534	0.14%
2023/12/15	0	0.00	2	27.35	27.20	-2	18,789	-0.01%
2023/12/14	14	27.43	0.7	27.31	27.30	13.3	18,972	0.07%
2023/12/13	4.3	28.13	11	27.82	27.75	-6.7	19,259	-0.03%
2023/12/12	3	27.85	3.2	27.99	27.90	-0.2	19,542	0.00%
2023/12/11	38	28.42	4	28.13	27.90	34	19,459	0.17%
2023/12/08	14	28.52	12.3	28.94	29.30	1.7	18,535	0.01%
2023/12/07	21.1	27.86	1	27.95	28.10	20.1	16,888	0.12%
2023/12/06	47	28.85	41.3	29.08	28.50	5.7	16,039	0.04%
2023/12/05	39.3	28.27	90	28.45	28.80	-50.7	14,345	-0.35%
2023/12/04	9	25.04	8	25.42	26.20	1	12,101	0.01%
2023/12/01	34	24.04	40	24.05	23.85	-6	11,401	-0.05%
2023/11/30	5	22.81	6	23.02	22.60	-1	10,862	-0.01%
2023/11/28	22	22.58	22.4	22.68	22.30	-0.4	10,412	0.00%
2023/11/27	7.4	21.57	9	21.42	21.30	-1.6	9,810	-0.02%
2023/11/20	7	20.51	0	0.00	20.45	7	9,698	0.07%
2023/11/17	0	0.00	1	21.00	20.70	-1	9,992	-0.01%
2023/11/16	0	0.00	1	20.45	20.55	-1	10,185	-0.01%
2023/11/13	1	20.10	0	0.00	20.15	1	10,833	0.01%
2023/11/10	2	20.43	0	0.00	20.25	2	10,784	0.02%
2023/11/09	2	20.98	0	0.00	20.55	2	10,716	0.02%
2023/11/03	0	0.00	2	21.88	21.70	-2	10,676	-0.02%
2023/11/02	0	0.00	1	21.50	21.55	-1	10,640	-0.01%
2023/11/01	3	21.47	0	0.00	21.25	3	10,607	0.03%
2023/10/30	1	21.85	0	0.00	22.30	1	10,489	0.01%
2023/10/26	1	22.20	0	0.00	22.25	1	10,411	0.01%
2023/10/24	3	22.42	2	22.85	22.95	1	10,430	0.01%
2023/10/23	2	22.95	1	22.70	22.70	1	10,314	0.01%
2023/10/20	1	23.75	1.1	23.85	23.90	-0.1	10,141	0.00%
2023/10/19	14	24.11	14.3	24.16	24.45	-0.3	9,938	0.00%
2023/10/18	1.4	23.06	0	0.00	22.75	1.4	9,503	0.01%
2023/10/17	6	22.92	0	0.00	22.60	6	9,367	0.06%
2023/10/16	3	23.05	26	23.59	23.10	-23	9,312	-0.25%
2023/10/13	1	24.10	1	24.05	23.75	0	9,248	0.00%
2023/10/11	25	24.60	1.3	24.63	23.85	23.7	9,077	0.26%
2023/10/06	0.3	24.00	1	24.15	24.30	-0.7	8,907	-0.01%
2023/10/05	4	23.45	4	23.25	23.10	0	8,616	0.00%
2023/10/03	0	0.00	2	23.00	22.90	-2	8,479	-0.02%
2023/10/02	0	0.00	1	22.65	22.55	-1	8,403	-0.01%
2023/09/28	1	24.25	2	24.08	23.75	-1	8,239	-0.01%
2023/09/27	6	24.21	0	0.00	23.60	6	8,122	0.07%
2023/09/25	0	0.00	1	23.05	23.70	-1	7,734	-0.01%
2023/09/22	3	22.88	3	22.77	22.90	0	7,662	0.00%
2023/09/20	20	24.99	15	24.08	23.85	5	7,195	0.07%
2023/09/19	1	24.20	0	0.00	23.85	1	6,443	0.02%
2023/09/18	2	23.90	7.4	23.79	23.70	-5.4	6,102	-0.09%
2023/09/15	13.4	23.66	19	23.72	24.30	-5.7	5,512	-0.10%
2023/09/14	11	22.02	7	22.06	22.10	4	4,726	0.08%
2023/09/11	0	0.00	17	20.74	20.40	-17	4,361	-0.39%
2023/09/08	0	0.00	1	21.05	20.85	-1	4,365	-0.02%
2023/09/07	1	20.70	3	20.55	20.50	-2	4,285	-0.05%
2023/09/06	0	0.00	2	21.08	20.95	-2	4,247	-0.05%
2023/09/05	0	0.00	2	20.50	20.60	-2	4,136	-0.05%
2023/09/04	3	20.35	1	20.50	20.30	2	4,141	0.05%
2023/08/29	2	20.03	0	0.00	20.00	2	4,128	0.05%
2023/08/24	19	20.73	4	20.55	20.10	15	4,108	0.37%
2023/08/23	4	21.35	5	21.24	21.25	-1	4,004	-0.02%
2023/08/22	2	19.68	3	20.73	21.15	-1	3,712	-0.03%
2023/08/21	2	20.55	1	19.85	19.85	1	3,431	0.03%
2023/08/18	9	20.17	11	20.46	20.95	-2	2,996	-0.07%
2023/08/16	0	0.00	1	18.15	18.30	-1	2,673	-0.04%
2023/08/15	1	18.30	0	0.00	18.30	1	2,686	0.04%
2023/08/14	1	18.45	0	0.00	18.15	1	2,692	0.04%
2023/08/11	1	18.75	1	19.05	19.20	0	2,649	0.00%
2023/08/10	0	0.00	1	18.90	18.90	-1	2,633	-0.04%
2023/08/09	1	19.10	0	0.00	18.80	1	2,630	0.04%
2023/08/04	1	19.10	0	0.00	19.15	1	2,828	0.04%
2023/08/02	3	19.25	3	19.10	19.10	0	2,817	0.00%
2023/07/31	49	18.93	5	19.06	18.80	44	2,774	1.59%
2023/07/28	4	19.46	3	19.47	19.30	1	2,744	0.04%
2023/07/27	2	18.90	21	18.76	18.95	-19	2,658	-0.71%
2023/07/26	1	18.50	0	0.00	18.40	1	2,637	0.04%
2023/07/25	1	18.40	0	0.00	18.35	1	2,664	0.04%
2023/07/24	3	18.52	2	18.50	18.35	1	2,678	0.04%
2023/07/19	0	0.00	3	18.80	18.75	-3	2,738	-0.11%
2023/07/18	2	18.90	0	0.00	18.80	2	2,758	0.07%
2023/07/17	1	19.20	1	19.00	19.20	0	2,754	0.00%
2023/07/14	2	19.05	0	0.00	19.00	2	2,789	0.07%
2023/07/13	1	19.05	0	0.00	18.70	1	2,823	0.04%
2023/07/12	5	19.10	0	0.00	19.05	5	2,822	0.18%
2023/07/11	1	19.55	0	0.00	19.40	1	2,822	0.04%
2023/07/06	1	20.00	0	0.00	20.10	1	2,903	0.03%
2023/07/03	1	20.30	2	20.65	20.80	-1	3,184	-0.03%
2023/06/30	0	0.00	1	20.20	20.10	-1	3,158	-0.03%
2023/06/29	3	20.07	1	20.15	20.05	2	3,146	0.06%
2023/06/26	0	0.00	3	21.25	21.25	-3	3,363	-0.09%
2023/06/14	3	21.75	0	0.00	21.60	3	3,950	0.08%
2023/06/13	0	0.00	40	21.25	21.20	-40	4,126	-0.97%
2023/06/09	3.1	21.40	1	21.65	21.60	2.1	4,557	0.05%
2023/06/06	1	21.15	0	0.00	21.20	1	4,833	0.02%
2023/06/02	2	20.45	0	0.00	20.40	2	5,132	0.04%
2023/06/01	1	20.45	1	20.35	20.45	0	5,466	0.00%
2023/05/31	0.1	21.00	0	0.00	20.80	0.1	5,852	0.00%
2023/05/30	0.1	21.20	30	21.12	21.05	-29.9	6,669	-0.45%
2023/05/25	2	22.18	40	21.95	22.00	-38	8,858	-0.43%
2023/05/18	2	22.50	17	22.39	22.30	-15	8,931	-0.17%
2023/05/17	3	22.45	0	0.00	22.40	3	8,929	0.03%
2023/05/16	10	22.19	0	0.00	22.15	10	8,932	0.11%
2023/05/12	8	21.89	0	0.00	21.95	8	8,908	0.09%
2023/05/11	4	22.33	0	0.00	22.05	4	8,900	0.04%
2023/05/10	11	22.36	0	0.00	22.45	11	8,826	0.12%
2023/05/08	0	0.00	2	21.60	21.50	-2	8,704	-0.02%
2023/04/27	0	0.00	5	22.30	22.15	-5	8,731	-0.06%
2023/04/24	0	0.00	10	23.40	23.20	-10	8,660	-0.12%
2023/04/21	2	23.90	3	23.77	23.25	-1	8,662	-0.01%
2023/04/18	0.1	24.80	0	0.00	24.50	0.1	8,575	0.00%
2023/04/14	4	25.15	0	0.00	25.20	4	8,534	0.05%
2023/04/13	4	25.10	0	0.00	25.10	4	8,531	0.05%
2023/04/12	50	25.20	3	25.25	25.30	47	8,487	0.55%
2023/04/10	0	0.00	6	25.49	25.60	-6	8,468	-0.07%
2023/04/07	4	25.75	0	0.00	25.70	4	8,480	0.05%
2023/04/06	1	25.50	0	0.00	25.50	1	8,432	0.01%
2023/03/28	90	24.45	0	0.00	24.35	90	8,788	1.02%
2023/03/27	0	0.00	2	24.80	24.90	-2	8,738	-0.02%
2023/03/23	2	23.98	1	23.75	23.75	1	8,719	0.01%
2023/03/22	0	0.00	1	25.80	24.85	-1	8,581	-0.01%
2023/03/17	1	24.65	5	24.85	24.65	-4	8,284	-0.05%
2023/03/16	7	25.87	17	25.69	25.10	-10	8,185	-0.12%
2023/03/15	10	25.80	21	25.87	25.90	-11	7,998	-0.14%
2023/03/14	10	24.50	11	25.30	25.00	-1	7,709	-0.01%
2023/03/13	7	24.64	0	0.00	24.60	7	7,587	0.09%
2023/03/10	3	25.53	37	25.04	25.00	-34	7,522	-0.45%
2023/03/09	18	25.59	2	25.80	25.50	16	7,367	0.22%
2023/03/08	7	25.74	2	25.40	25.65	5	7,310	0.07%
2023/03/07	11	26.46	0	0.00	26.45	11	7,152	0.15%
2023/03/06	16	26.40	0	0.00	26.85	16	7,073	0.23%
2023/03/03	5	26.70	7.1	26.27	27.00	-2.1	6,800	-0.03%
2023/03/02	12	26.33	22	26.86	26.10	-10	6,399	-0.16%
2023/03/01	18	25.76	9	25.90	25.40	9	5,622	0.16%
2023/02/24	3	24.78	4	25.00	25.70	-1	4,432	-0.02%
2023/02/23	0	0.00	2	22.19	23.40	-2	3,756	-0.05%
2023/02/22	1	21.30	1	21.50	21.30	0	3,407	0.00%
2023/02/21	1	21.25	0	0.00	21.25	1	3,384	0.03%
2023/02/17	0	0.00	1	20.75	20.75	-1	3,466	-0.03%
2023/02/01	0	0.00	1	20.40	20.40	-1	3,684	-0.03%
2023/01/31	0	0.00	2	20.20	20.20	-2	3,663	-0.05%
2023/01/16	0	0.00	1	19.10	19.00	-1	3,646	-0.03%
2023/01/13	0	0.00	1	19.40	19.35	-1	3,647	-0.03%
2023/01/11	1	19.30	9	19.35	19.35	-8	3,659	-0.22%
2023/01/06	8.1	18.85	2	18.85	19.05	6.1	3,705	0.16%
2023/01/05	1.1	19.11	0	0.00	19.00	1.1	3,739	0.03%
2023/01/04	5	19.25	0	0.00	19.20	5	3,734	0.13%
2023/01/03	2.1	19.76	2	19.65	19.65	0.1	3,725	0.00%
2022/12/30	1	20.00	1	20.00	20.00	0	3,718	0.00%
2022/12/29	11	20.20	10	20.45	20.15	1	3,720	0.03%
2022/12/27	0	0.00	27	21.07	20.65	-27	3,757	-0.72%
2022/12/23	6.1	20.81	5	20.62	20.65	1.1	3,703	0.03%
2022/12/22	16	21.51	19	21.61	21.40	-3	3,650	-0.08%
2022/12/21	2	20.48	19	20.62	20.45	-17	3,385	-0.50%
2022/12/20	25	20.45	9	20.68	20.10	16	3,388	0.47%
2022/12/19	8	20.66	7	20.88	20.05	1	3,370	0.03%
2022/12/16	1	20.85	2	20.73	20.65	-1	3,428	-0.03%
2022/12/15	5	20.29	11	20.27	20.45	-6	3,384	-0.18%
2022/12/14	0	0.00	4	19.85	19.95	-4	3,491	-0.11%
2022/12/13	0	0.00	1	20.10	20.10	-1	3,492	-0.03%
2022/12/12	1	19.65	11	19.75	19.65	-10	3,499	-0.29%
2022/12/09	0	0.00	1	19.55	19.60	-1	3,547	-0.03%
2022/12/08	1	18.85	0	0.00	19.20	1	3,712	0.03%
2022/12/07	14	19.28	1	19.00	18.90	13	3,746	0.35%
2022/12/06	2.1	19.40	1	19.90	19.15	1.1	3,731	0.03%
2022/12/05	5	19.80	0	0.00	19.90	5	3,731	0.13%
2022/12/02	18.1	19.81	0	0.00	19.75	18.1	3,727	0.48%
2022/12/01	1	20.40	9	20.51	20.20	-8	3,716	-0.22%
2022/11/30	7	20.15	2.6	20.10	20.10	4.4	3,679	0.12%
2022/11/29	1	20.00	19	19.75	20.10	-18	3,683	-0.49%
2022/11/28	18	19.63	14	19.55	19.45	4	3,679	0.11%
2022/11/25	19	19.91	4	20.08	19.95	15	3,683	0.41%
2022/11/23	31	19.15	34	19.13	19.25	-3	3,630	-0.08%
2022/11/18	2	18.70	0	0.00	18.45	2	3,683	0.05%
2022/11/14	0	0.00	2	19.13	19.15	-2	4,233	-0.05%
2022/11/11	0	0.00	2	18.90	18.75	-2	4,545	-0.04%
2022/11/09	0.1	18.50	0.1	18.40	18.35	-0.1	4,511	0.00%
2022/11/07	0	0.00	8	18.38	18.45	-8	4,462	-0.18%
2022/11/04	18	18.05	18	17.83	17.70	0	4,449	0.00%
2022/11/03	0.1	17.35	0	0.00	17.40	0.1	4,412	0.00%
2022/11/01	3	17.57	0	0.00	17.50	3	4,426	0.07%
2022/10/28	2	17.90	0	0.00	17.90	2	4,494	0.04%
2022/10/25	1	18.50	1	18.35	18.30	0	4,579	0.00%
2022/10/24	0	0.00	2	18.63	18.30	-2	4,594	-0.04%
2022/10/21	1	17.80	0	18.25	17.80	1	4,619	0.02%
2022/10/20	2	17.83	0.2	17.90	18.10	1.9	4,660	0.04%
2022/10/19	0.1	18.55	0	0.00	18.35	0.1	4,747	0.00%
2022/10/18	0	0.00	2	18.35	18.40	-2	4,838	-0.04%
2022/10/17	2	17.73	0	0.00	18.00	2	5,177	0.04%
2022/10/14	0	0.00	2	18.48	18.65	-2	5,538	-0.04%
2022/10/13	2	17.73	0	0.00	17.45	2	5,626	0.04%
2022/10/12	2	18.70	31	18.70	18.65	-29	5,660	-0.51%
2022/10/11	2	19.40	30	19.30	19.30	-28	5,650	-0.50%
2022/10/07	1	19.85	0	0.00	19.90	1	5,645	0.02%
2022/10/05	0	0.00	11	19.58	19.55	-11	5,671	-0.19%
2022/10/04	1	18.90	17	19.25	19.25	-16	5,670	-0.28%
2022/10/03	0	0.00	2	18.43	18.35	-2	5,630	-0.04%
2022/09/30	2	17.90	0	0.00	18.20	2	5,638	0.04%
2022/09/29	5	18.55	6	19.01	18.50	-1	5,621	-0.02%
2022/09/28	27	19.01	0	0.00	18.60	27	5,604	0.48%
2022/09/27	2	20.08	5	19.85	20.05	-3	5,577	-0.05%
2022/09/26	5	20.02	0	0.00	19.85	5	5,552	0.09%
2022/09/23	4	21.80	2	21.43	21.30	2	5,520	0.04%
2022/09/22	1	21.50	0	0.00	21.20	1	5,439	0.02%
2022/09/21	2	21.63	4	21.91	21.40	-2	5,394	-0.04%
2022/09/20	0	0.00	1	21.05	20.90	-1	5,261	-0.02%
2022/09/19	2	20.90	0	0.00	20.65	2	5,321	0.04%
2022/09/16	2	21.80	0	0.00	21.85	2	5,335	0.04%
2022/09/15	6	21.65	4	21.71	21.75	2	5,368	0.04%
2022/09/14	0	0.00	1	20.75	20.75	-1	5,276	-0.02%
2022/09/13	0	0.00	1	20.60	20.45	-1	5,284	-0.02%
2022/09/12	1	20.70	2	20.53	20.50	-1	5,378	-0.02%
2022/09/08	0	0.00	1	20.15	20.15	-1	5,403	-0.02%
2022/09/07	2.1	19.85	1	19.80	19.85	1.1	5,483	0.02%
2022/09/06	1	20.10	0	0.00	20.10	1	5,500	0.02%
2022/09/05	3	20.40	0	0.00	20.10	3	5,528	0.05%
2022/09/02	3	20.33	0	0.00	20.20	3	5,542	0.05%
2022/09/01	1.1	20.77	0	0.00	20.75	1.1	5,521	0.02%
2022/08/31	0.1	21.30	3	21.10	21.45	-3	5,517	-0.05%
2022/08/29	2	21.53	1	21.65	21.55	1	5,509	0.02%
2022/08/26	4	22.86	5	22.93	22.90	-1	5,457	-0.02%
2022/08/25	1	23.10	6	23.23	23.00	-5	5,442	-0.09%
2022/08/23	1	23.55	0	0.00	23.70	1	5,430	0.02%
2022/08/19	5	24.59	2	24.50	24.20	3	5,266	0.06%
2022/08/12	0	0.00	3	22.38	22.50	-3	4,995	-0.06%
2022/08/11	1	22.85	0	0.00	22.40	1	5,046	0.02%
2022/08/10	1	23.10	0	0.00	22.75	1	5,053	0.02%
2022/08/09	1	22.90	1	23.05	23.05	0	5,114	0.00%
2022/08/05	0	0.00	4	23.20	23.05	-4	5,268	-0.08%
2022/08/04	4	22.39	0	0.00	22.60	4	5,434	0.07%
2022/08/02	2	23.50	0	0.00	23.60	2	5,814	0.03%
2022/08/01	2	23.25	3	23.78	24.00	-1	5,911	-0.02%
2022/07/29	0	0.00	1	23.55	23.70	-1	6,043	-0.02%
2022/07/28	6	23.55	5	23.50	23.50	1	6,318	0.02%
2022/07/27	0	0.00	2	23.90	23.70	-2	6,772	-0.03%
2022/07/26	1	24.10	5	23.85	23.60	-4	6,987	-0.06%
2022/07/25	7	24.66	12	24.75	24.50	-5	7,305	-0.07%
2022/07/22	15	25.68	3	25.72	25.50	12	7,465	0.16%
2022/07/21	14	24.83	1	24.85	24.85	13	7,566	0.17%
2022/07/20	2	22.55	1	22.10	22.60	1	7,556	0.01%
2022/07/19	7	21.54	10	21.63	21.50	-3	7,949	-0.04%
2022/07/13	0	0.00	10	20.55	20.55	-10	11,638	-0.09%
2022/07/12	10	19.83	0	0.00	19.75	10	11,648	0.09%
2022/07/11	0	0.00	5	21.05	21.20	-5	11,721	-0.04%
2022/07/08	0	0.00	5	21.05	21.00	-5	11,738	-0.04%
2022/07/05	0	0.00	3	20.30	20.45	-3	11,756	-0.03%
2022/07/01	3	19.63	1	20.60	19.20	2	11,731	0.02%
2022/06/30	10	20.53	0	0.00	20.40	10	11,679	0.09%
2022/06/29	10	21.23	0	0.00	21.20	10	11,651	0.09%
2022/06/28	0	0.00	1	21.70	21.85	-1	11,632	-0.01%
2022/06/27	6	21.86	10	21.90	21.90	-4	11,618	-0.03%
2022/06/24	0	0.00	1	20.85	20.80	-1	11,560	-0.01%
2022/06/23	1	20.40	0	0.00	20.25	1	11,530	0.01%
2022/06/22	5	20.75	6	20.80	20.80	-1	11,492	-0.01%
2022/06/21	0	0.00	0.1	21.65	21.55	-0.1	11,420	0.00%
2022/06/20	0	0.00	2	21.50	20.85	-2	11,394	-0.02%
2022/06/17	0	0.00	2	22.68	22.60	-2	11,316	-0.02%
2022/06/16	0	0.00	3	23.72	22.95	-3	11,333	-0.03%
2022/06/15	3	24.25	1	24.10	24.00	2	11,302	0.02%
2022/06/14	4	24.33	1	24.60	24.40	3	11,358	0.03%
2022/06/13	1	24.85	1	24.80	24.50	0	11,431	0.00%
2022/06/10	1.1	25.71	1	25.85	25.70	0.1	11,566	0.00%
2022/06/09	1	26.00	1	26.05	26.00	0	11,788	0.00%
2022/06/08	1	26.65	1.2	26.51	26.55	-0.2	12,167	0.00%
2022/06/06	0	0.00	1	27.10	26.95	-1	13,067	-0.01%
2022/06/02	6	27.12	5	27.00	27.00	1	13,199	0.01%
2022/06/01	0	0.00	1	27.35	27.25	-1	13,321	-0.01%
2022/05/31	1	27.00	1	26.90	26.95	0	13,419	0.00%
2022/05/30	0	0.00	2	27.05	27.10	-2	13,493	-0.01%
2022/05/27	2	27.15	0	0.00	26.85	2	13,520	0.01%
2022/05/26	10	27.20	3	27.22	27.00	7	13,610	0.05%
2022/05/25	3	26.97	1	26.95	26.95	2	13,824	0.01%
2022/05/24	1.1	27.04	0	0.00	27.10	1.1	13,941	0.01%
2022/05/23	6	26.93	5	27.12	26.85	1	14,091	0.01%
2022/05/20	2	26.80	2	26.10	26.05	0	13,981	0.00%
2022/05/19	3	25.80	0	0.00	26.15	3	14,115	0.02%
2022/05/18	3	26.70	0	0.00	26.50	3	14,198	0.02%
2022/05/17	0.1	26.40	1	26.40	26.10	-1	14,197	-0.01%
2022/05/16	0	0.00	5	26.60	26.70	-5	14,172	-0.04%
2022/05/12	2	27.00	24	26.53	26.50	-22	14,044	-0.16%
2022/05/11	4	27.93	1	27.90	27.90	3	13,901	0.02%
2022/05/10	6	30.14	3	29.90	29.25	3	13,714	0.02%
2022/05/09	2	30.33	1	29.50	29.20	1	13,542	0.01%
2022/05/06	1	29.70	5	30.05	30.15	-4	13,483	-0.03%
2022/05/05	2	31.08	15	30.18	30.40	-13	13,386	-0.10%
2022/05/04	11	30.62	12	30.17	30.20	-1	13,143	-0.01%
2022/05/03	30	29.35	25	29.23	29.50	5	12,726	0.04%
2022/04/29	10	29.43	47	28.87	30.05	-37	12,531	-0.30%
2022/04/28	6	28.53	50	28.31	28.25	-44	12,190	-0.36%
2022/04/27	173	29.03	186	28.86	28.75	-13	11,951	-0.11%	大買/大賣/
2022/04/26	9	29.09	51	29.79	28.40	-42	11,537	-0.36%
2022/04/25	47	30.73	122	31.77	30.50	-75	11,187	-0.67%	大賣/
2022/04/22	271.3	32.67	31	32.84	33.00	240.3	10,690	2.25%	大買/鉅額交易
2022/04/21	36	30.84	45.6	30.96	31.95	-9.6	9,153	-0.10%
2022/04/20	66	30.17	73	29.86	29.20	-7	8,103	-0.09%
2022/04/19	7	28.35	7	28.19	28.15	0	7,118	0.00%
2022/04/18	1	27.90	0	0.00	27.30	1	7,038	0.01%
2022/04/15	21	28.00	5	28.05	27.75	16	7,025	0.23%
2022/04/14	1	27.35	3	27.25	27.30	-2	6,965	-0.03%
2022/04/12	0	0.00	1	26.00	25.90	-1	6,961	-0.01%
2022/04/11	1	26.80	0	0.00	26.50	1	6,973	0.01%
2022/04/08	0	0.00	1	26.85	26.90	-1	6,999	-0.01%
2022/04/07	1	26.60	1	26.90	26.50	0	7,039	0.00%
2022/04/06	0	27.50	0	0.00	27.30	0	7,050	0.00%
2022/04/01	3	27.85	3	27.82	27.80	0	7,123	0.00%
2022/03/31	3	27.95	2	28.00	27.90	1	7,189	0.01%
2022/03/29	1	28.05	0	0.00	27.90	1	7,322	0.01%
2022/03/25	1	28.40	1	27.80	27.85	0	7,742	0.00%
2022/03/24	1	28.50	2	28.65	28.55	-1	7,738	-0.01%
2022/03/23	0	0.00	9	28.93	28.75	-9	7,841	-0.11%
2022/03/22	5	28.80	4	28.73	28.60	1	7,898	0.01%
2022/03/21	3	28.85	6	28.95	28.95	-3	8,006	-0.04%
2022/03/18	4	27.85	6	28.50	28.85	-2	8,035	-0.02%
2022/03/17	0	0.00	2	28.10	28.25	-2	8,065	-0.02%
2022/03/16	6.6	27.54	8	27.50	27.50	-1.5	8,091	-0.02%
2022/03/15	49	27.97	43	28.28	27.40	6	8,137	0.07%
2022/03/14	47	29.39	36	29.72	28.80	11	8,432	0.13%
2022/03/11	14	29.68	7	29.26	29.60	7	8,444	0.08%
2022/03/10	62	29.88	78	30.07	30.00	-16	8,269	-0.19%
2022/03/09	17	27.87	12	27.99	28.15	5	7,648	0.07%
2022/03/08	3	27.30	2	27.15	26.90	1	7,804	0.01%
2022/03/07	8	27.91	4	27.96	28.00	4	7,813	0.05%
2022/03/04	85	28.62	86	28.66	28.40	-1	7,872	-0.01%
2022/03/03	0	0.00	8	28.52	28.60	-8	7,866	-0.10%
2022/03/02	4	28.24	2.6	27.94	27.85	1.4	7,971	0.02%
2022/03/01	7	28.31	27	29.04	28.15	-20	8,153	-0.25%
2022/02/25	26	28.52	9	28.48	28.20	17	8,264	0.21%
2022/02/24	9	27.61	3	28.45	27.30	6	8,173	0.07%
2022/02/23	33	27.99	32	28.16	28.15	1	8,174	0.01%
2022/02/22	10	27.70	10	28.50	27.50	0	8,051	0.00%
2022/02/21	5	28.85	16	28.64	28.20	-11	8,013	-0.14%
2022/02/18	1	27.55	3	27.75	28.00	-2	7,872	-0.03%
2022/02/17	1	27.20	3	27.32	27.35	-2	7,886	-0.03%
2022/02/16	1	27.00	0	0.00	27.25	1	7,942	0.01%
2022/02/15	0.6	27.00	6	26.90	26.70	-5.4	8,035	-0.07%
2022/02/11	0.1	27.15	0	0.00	27.00	0.1	8,362	0.00%
2022/02/10	0	0.00	3	26.80	26.90	-3	8,711	-0.03%
2022/02/09	4	26.30	9	26.51	26.70	-5	8,825	-0.06%
2022/02/08	4	26.48	2	26.50	26.40	2	8,857	0.02%
2022/02/07	1	24.75	0	0.00	25.70	1	8,953	0.01%
2022/01/25	8.1	24.24	3	24.25	24.05	5.1	9,484	0.05%
2022/01/24	0	0.00	1	25.10	25.15	-1	9,524	-0.01%
2022/01/21	1	26.00	35	25.27	25.25	-34	9,680	-0.35%
2022/01/20	0	0.00	2.5	26.18	26.45	-2.5	9,740	-0.03%
2022/01/19	1	27.05	11	26.54	26.30	-10	9,896	-0.10%
2022/01/18	6	26.99	0	0.00	26.95	6	10,071	0.06%
2022/01/13	0	0.00	1	27.10	27.10	-1	10,729	-0.01%
2022/01/12	5	27.24	4	27.29	27.25	1	10,847	0.01%
2022/01/11	0	0.00	4	27.91	27.75	-4	10,983	-0.04%
2022/01/07	2	28.68	0	0.00	27.95	2	11,551	0.02%
2022/01/06	5	28.98	2	28.85	28.75	3	11,917	0.03%
2022/01/05	2.1	29.24	0	0.00	28.90	2.1	12,229	0.02%
2022/01/04	0	0.00	7	29.36	29.35	-7	12,557	-0.06%
2022/01/03	1	28.55	2	28.95	29.00	-1	13,097	-0.01%
2021/12/30	3	29.17	4	29.20	29.20	-1	13,938	-0.01%
2021/12/29	2	29.55	3	29.62	29.50	-1	14,225	-0.01%
2021/12/28	8	29.39	4	29.25	29.25	4	14,596	0.03%
2021/12/27	4	29.39	6	29.30	29.25	-2	15,436	-0.01%
2021/12/24	4	29.85	2	29.55	29.55	2	16,233	0.01%
2021/12/23	6	30.48	4	30.30	30.00	2	17,091	0.01%
2021/12/22	19	30.71	2	30.60	30.60	17	17,714	0.10%
2021/12/21	18	31.29	32	31.25	31.35	-14	17,683	-0.08%
2021/12/20	3	29.72	5	29.73	29.75	-2	17,477	-0.01%
2021/12/17	1	30.25	5	30.22	29.95	-4	17,573	-0.02%
2021/12/16	6	29.62	16	29.83	29.60	-10	17,526	-0.06%
2021/12/15	0	0.00	3	29.85	29.75	-3	17,501	-0.02%
2021/12/14	7	29.23	6	29.45	29.00	1	17,464	0.01%
2021/12/13	4	30.36	3	30.68	30.55	1	17,450	0.01%
2021/12/10	2	30.30	6	30.60	30.60	-4	17,505	-0.02%
2021/12/09	8	30.93	34	30.79	31.10	-26	17,714	-0.15%
2021/12/08	13	32.35	31	31.96	31.20	-18	17,835	-0.10%
2021/12/07	15	30.62	3	30.55	30.95	12	17,465	0.07%
2021/12/06	21	30.10	19	29.93	30.05	2	17,332	0.01%
2021/12/03	9	29.07	0	0.00	28.80	9	17,262	0.05%
2021/12/02	20	29.83	41	29.63	29.40	-21	17,458	-0.12%
2021/12/01	6	28.34	4	28.65	28.65	2	17,372	0.01%
2021/11/30	1	28.10	6	28.89	29.00	-5	17,498	-0.03%
2021/11/29	6	27.24	11	27.56	27.15	-5	17,572	-0.03%
2021/11/26	19	27.80	2	27.40	27.40	17	17,809	0.10%
2021/11/25	36	29.49	15	29.21	28.85	21	17,935	0.12%
2021/11/24	6	28.97	2.7	29.62	30.05	3.3	18,295	0.02%
2021/11/23	38	28.51	47	28.70	28.70	-9	18,414	-0.05%
2021/11/22	2	27.60	4	28.15	28.00	-2	19,057	-0.01%
2021/11/19	8	28.41	9	27.98	27.70	-1	20,488	0.00%
2021/11/18	12	28.77	3	28.82	28.55	9	22,165	0.04%
2021/11/17	7	28.53	4	28.46	28.35	3	22,237	0.01%
2021/11/16	2	28.98	24	29.39	29.50	-22	22,449	-0.10%
2021/11/15	16	28.89	7	28.86	28.55	9	22,949	0.04%
2021/11/12	2	29.28	0	0.00	29.20	2	23,397	0.01%
2021/11/11	6	29.45	7	29.81	29.30	-1	23,441	0.00%
2021/11/10	7	29.79	36	29.80	29.60	-29	23,428	-0.12%
2021/11/09	86	30.29	77	30.49	30.00	9	23,447	0.04%
2021/11/08	36	28.80	5	29.27	29.70	31	23,286	0.13%
2021/11/05	14	28.31	3	28.35	28.40	11	23,459	0.05%
2021/11/04	17.7	28.79	15	28.87	28.35	2.7	23,601	0.01%
2021/11/03	27	29.06	21	28.77	28.60	6	23,613	0.03%
2021/11/02	3	28.12	10	28.43	28.15	-7	23,632	-0.03%
2021/11/01	47	27.60	45	27.82	27.80	2	23,536	0.01%
2021/10/29	12	27.35	27	27.65	27.70	-15	23,490	-0.06%
2021/10/28	12	27.55	8	27.86	27.40	4	23,422	0.02%
2021/10/27	20	27.79	13	27.58	27.50	7	23,567	0.03%
2021/10/26	9	27.88	10	28.35	28.85	-1	24,010	0.00%
2021/10/25	2	28.10	6	28.42	28.05	-4	24,425	-0.02%
2021/10/22	11	27.65	1	27.35	27.40	10	24,559	0.04%
2021/10/21	0	0.00	4	29.28	29.00	-4	24,781	-0.02%
2021/10/20	3	29.18	1	28.85	28.85	2	24,809	0.01%
2021/10/19	6	29.26	2	29.50	29.15	4	25,173	0.02%
2021/10/18	63	28.56	53	28.62	29.20	10	25,495	0.04%
2021/10/15	12	30.86	9	30.89	30.70	3	25,478	0.01%
2021/10/14	13	31.51	13	31.32	30.90	0	25,577	0.00%
2021/10/13	42	33.00	53	32.99	31.90	-11	25,525	-0.04%
2021/10/12	6	34.44	12	33.98	33.65	-6	26,659	-0.02%
2021/10/08	22	36.70	7	36.82	36.25	15	27,292	0.05%
2021/10/07	28	36.39	23	36.58	36.40	5	27,775	0.02%
2021/10/06	10	35.06	7	34.84	34.00	3	27,723	0.01%
2021/10/05	18	35.54	3	35.88	35.95	15	28,502	0.05%
2021/10/04	59	36.02	27	36.07	36.50	32	28,379	0.11%
2021/10/01	134.5	38.13	157	37.54	35.90	-22.5	27,858	-0.08%	大買/大賣/
2021/09/30	46	37.31	81	38.43	39.85	-35	27,282	-0.13%
2021/09/29	67	36.80	65	36.96	36.25	2	26,780	0.01%
2021/09/28	38	35.29	4	35.48	35.50	34	26,681	0.13%
2021/09/27	16	36.85	8	37.23	36.50	8	26,967	0.03%
2021/09/24	0	0.00	2	37.15	37.05	-2	27,389	-0.01%
2021/09/23	5	36.40	2	36.05	36.00	3	27,895	0.01%
2021/09/22	1	35.35	1	35.50	35.45	0	28,899	0.00%
2021/09/17	6	36.39	2	36.15	36.40	4	29,389	0.01%
2021/09/16	12	36.39	7	36.10	36.10	5	29,676	0.02%
2021/09/15	5	37.11	0	0.00	37.05	5	31,292	0.02%
2021/09/14	33	37.53	38	38.19	37.00	-5	33,519	-0.01%
2021/09/13	25	37.23	21	37.31	37.20	4	34,893	0.01%
2021/09/10	7	35.66	0	0.00	35.85	7	35,042	0.02%
2021/09/09	12	35.59	1	35.65	35.30	11	35,802	0.03%
2021/09/08	14	35.87	1	36.25	36.20	13	36,746	0.04%
2021/09/07	34	37.41	17	37.23	36.35	17	37,562	0.05%
2021/09/06	5	36.99	7	35.99	35.80	-2	38,023	-0.01%
2021/09/03	51	37.92	9	37.93	37.70	42	38,313	0.11%
2021/09/02	21	39.00	21	38.31	38.90	0	38,214	0.00%
2021/09/01	34	38.74	29	38.87	38.50	5	38,146	0.01%
2021/08/31	32	41.09	9	40.40	40.40	23	38,165	0.06%
2021/08/30	143	42.94	136	42.35	41.60	7	38,191	0.02%	大買/大賣/
2021/08/27	40	41.55	25	41.76	41.00	15	37,861	0.04%
2021/08/26	52	43.36	50	43.24	42.75	2	37,985	0.01%
2021/08/25	34.5	42.01	39	42.85	43.10	-4.5	38,102	-0.01%
2021/08/24	63	41.50	88	41.83	43.25	-25	36,942	-0.07%
2021/08/23	0	0.00	11	39.35	39.35	-11	35,626	-0.03%
2021/08/20	26	35.46	24	35.49	35.80	2	35,917	0.01%
2021/08/19	22	35.16	29	36.34	34.50	-7	36,090	-0.02%
2021/08/18	9	34.79	30	33.87	35.70	-21	35,873	-0.06%
2021/08/17	17	34.04	12	34.10	33.10	5	36,218	0.01%
2021/08/16	12	34.25	12	34.30	33.95	0	37,250	0.00%
2021/08/13	5	35.99	4	36.15	34.90	1	37,687	0.00%
2021/08/12	6	35.66	15	35.89	35.95	-9	37,874	-0.02%
2021/08/11	38.1	35.49	26	37.10	35.40	12.1	38,208	0.03%
2021/08/10	53	37.52	24	38.73	37.10	29	38,133	0.08%
2021/08/09	25	38.60	19	38.51	38.20	6	38,463	0.02%
2021/08/06	9	38.93	18	38.95	38.25	-9	38,865	-0.02%
2021/08/05	16	37.73	5	37.87	37.55	11	38,783	0.03%
2021/08/04	12	38.63	5	38.81	38.50	7	39,050	0.02%
2021/08/03	7	38.39	3	38.73	38.25	4	40,143	0.01%
2021/08/02	38	38.81	30	38.73	38.90	8	40,483	0.02%
2021/07/30	20	39.67	11	40.55	38.40	9	40,492	0.02%
2021/07/29	24	41.05	28	40.87	41.90	-4	40,012	-0.01%
2021/07/28	71	39.15	67	39.33	38.20	4	39,583	0.01%
2021/07/27	56	38.76	52	38.81	37.65	4	39,417	0.01%
2021/07/26	6	39.73	4	39.91	38.60	2	39,346	0.01%
2021/07/23	13	40.22	20	40.95	40.30	-7	39,342	-0.02%
2021/07/22	11.1	38.95	29.2	38.78	39.90	-18.1	39,101	-0.05%
2021/07/21	31	39.99	30	40.88	38.75	1	38,911	0.00%
2021/07/20	25	41.88	17	41.48	41.35	8	38,951	0.02%
2021/07/19	5	44.74	12	44.36	43.75	-7	40,114	-0.02%
2021/07/16	71	47.16	70.2	47.74	44.85	0.8	41,146	0.00%
2021/07/15	36	44.09	59.9	45.09	46.40	-23.9	41,185	-0.06%
2021/07/14	73	43.51	100	43.38	42.20	-27	42,389	-0.06%
2021/07/13	9	44.03	44.4	43.45	43.00	-35.4	42,183	-0.08%
2021/07/12	52	47.76	45	47.39	46.40	7	42,060	0.02%
2021/07/09	21	49.43	13	49.19	49.00	8	41,030	0.02%
2021/07/08	12	48.33	32	48.60	50.90	-20	41,077	-0.05%
2021/07/07	13.1	48.85	6	49.26	46.35	7.1	40,963	0.02%
2021/07/06	30.1	47.59	39	47.88	47.70	-8.9	40,853	-0.02%
2021/07/05	12	50.20	61	49.44	49.00	-49	40,576	-0.12%
2021/07/02	15.3	54.31	40	54.19	54.00	-24.7	40,090	-0.06%
2021/07/01	22	56.27	17.2	56.67	56.50	4.8	39,808	0.01%
2021/06/30	44.4	52.48	20	51.44	53.90	24.4	39,398	0.06%
2021/06/29	67.6	52.56	44.4	50.17	51.90	23.3	38,902	0.06%
2021/06/28	45	49.15	6.7	49.48	49.90	38.3	38,022	0.10%
2021/06/25	0	0.00	31.5	45.40	45.40	-31.5	37,521	-0.08%
2021/06/24	65	40.34	58	40.85	41.30	7	37,242	0.02%
2021/06/23	135.5	38.07	181	37.28	37.55	-45.5	35,612	-0.13%	大買/大賣/
2021/06/22	115.1	39.84	62	39.26	39.90	53.1	33,373	0.16%	大買/
2021/06/21	53	36.30	71	36.30	36.30	-18	31,830	-0.06%
2021/06/18	80	32.70	72	32.78	33.00	8	31,713	0.03%
2021/06/17	19	28.78	29	29.34	30.00	-10	31,502	-0.03%
2021/06/16	76	29.32	72	28.93	28.50	4	30,980	0.01%
2021/06/15	29	28.67	20	28.85	29.45	9	30,498	0.03%
2021/06/11	64	28.09	55	27.83	27.25	9	29,919	0.03%
2021/06/09	61	26.27	28	26.33	26.20	33	31,097	0.11%
2021/06/08	17	27.75	40	27.69	26.80	-23	30,947	-0.07%
2021/06/07	27	26.24	54	25.99	26.20	-27	30,768	-0.09%
2021/06/04	2	27.20	86	27.57	27.20	-84	30,468	-0.28%
2021/06/03	16	28.88	9	28.93	28.75	7	30,316	0.02%
2021/06/02	114	28.68	110	28.39	28.75	4	30,021	0.01%	大買/大賣/
2021/06/01	32	27.30	38	26.94	27.60	-6	29,193	-0.02%
2021/05/31	9	26.67	16	26.97	26.20	-7	28,839	-0.02%
2021/05/28	15	26.15	19	26.40	26.50	-4	28,437	-0.01%
2021/05/27	30	26.21	12	26.90	25.70	18	28,111	0.06%
2021/05/26	19	26.37	21	26.61	26.05	-2	27,653	-0.01%
2021/05/25	140	25.95	62	26.90	26.20	78	27,292	0.29%	大買/
2021/05/24	18	26.22	27	27.42	26.75	-9	26,502	-0.03%
2021/05/21	15	24.62	38	24.56	25.10	-23	25,387	-0.09%
2021/05/20	3	23.93	6	23.50	23.45	-3	24,952	-0.01%
2021/05/19	86	24.80	10	24.60	24.65	76	25,004	0.30%
2021/05/18	6	22.94	0	0.00	23.55	6	24,640	0.02%
2021/05/17	7	21.46	12	21.64	21.45	-5	24,438	-0.02%
2021/05/14	9	24.49	12	23.58	23.30	-3	23,925	-0.01%
2021/05/13	6	25.87	33	25.85	25.85	-27	23,349	-0.12%
2021/05/12	5	29.78	27	28.91	28.70	-22	22,988	-0.10%
2021/05/11	26	32.93	13.1	34.16	31.85	12.9	22,719	0.06%
2021/05/10	34	33.41	11.3	34.06	35.00	22.7	21,623	0.10%
2021/05/07	3	30.50	5	32.88	33.10	-2	21,216	-0.01%
2021/05/06	0	0.00	20	31.46	30.10	-20	20,974	-0.10%
2021/05/05	7	29.64	0	0.00	30.05	7	20,872	0.03%
2021/05/04	2	29.95	13	29.97	29.95	-11	20,732	-0.05%
2021/05/03	8	33.88	36	34.18	33.25	-28	20,590	-0.14%
2021/04/29	17	32.27	18	32.12	32.50	-1	20,313	0.00%
2021/04/28	12.3	32.35	2	31.80	31.85	10.3	20,265	0.05%
2021/04/27	20	33.50	7	33.61	33.20	13	20,165	0.06%
2021/04/26	24	32.95	31	33.37	33.50	-7	19,984	-0.04%
2021/04/23	52	32.78	50	31.46	31.20	2	19,692	0.01%
2021/04/22	43	33.11	50.5	32.99	33.00	-7.5	18,534	-0.04%
2021/04/21	228.1	30.64	186	31.08	31.25	42.1	17,455	0.24%	大買/大賣/
2021/04/20	101	27.82	40	28.14	28.45	61	16,089	0.38%	大買/
2021/04/19	233	25.43	250	25.57	25.90	-17	14,151	-0.12%	大買/大賣/
2021/04/16	69	22.96	68	22.78	23.55	1	13,651	0.01%
2021/04/15	0	0.00	3	22.03	21.95	-3	13,176	-0.02%
2021/04/14	22	21.66	4	22.15	21.75	18	13,512	0.13%
2021/04/13	4	21.88	3	22.15	21.65	1	13,634	0.01%
2021/04/12	0	0.00	1	21.90	21.50	-1	13,664	-0.01%
2021/04/08	2	21.85	2	22.00	21.85	0	14,351	0.00%
2021/04/07	4	22.00	1	21.85	21.85	3	14,772	0.02%
2021/04/06	1	21.90	3	21.85	21.90	-2	16,249	-0.01%
2021/04/01	3	21.72	0	0.00	21.75	3	17,038	0.02%
2021/03/30	0	0.00	1	21.15	21.15	-1	17,631	-0.01%
2021/03/29	2	21.30	4	21.68	21.50	-2	18,039	-0.01%
2021/03/25	37	20.64	0	0.00	20.65	37	20,652	0.18%
2021/03/24	2	21.30	0	0.00	21.25	2	21,196	0.01%
2021/03/23	32	21.92	32	22.25	21.80	0	21,080	0.00%
2021/03/22	48	23.17	38	23.01	23.00	10	20,831	0.05%
2021/03/19	12	22.56	47	22.97	22.50	-35	20,375	-0.17%
2021/03/18	27	22.65	6	22.53	22.55	21	20,022	0.10%
2021/03/17	70	21.91	68	21.85	21.85	2	19,727	0.01%
2021/03/16	66	22.41	33	22.72	22.60	33	19,870	0.17%
2021/03/15	8	21.44	15	21.45	22.00	-7	19,908	-0.04%
2021/03/12	25	20.04	20	20.00	20.00	5	19,489	0.03%
2021/03/11	9	19.97	8	19.95	19.95	1	19,577	0.01%
2021/03/09	0	0.00	1	20.10	19.95	-1	19,393	-0.01%
2021/03/05	0	0.00	3	19.83	19.65	-3	19,139	-0.02%
2021/03/04	0	0.00	2	20.10	20.00	-2	19,102	-0.01%
2021/03/02	0	0.00	1	20.50	19.55	-1	19,315	-0.01%
2021/02/26	1	19.70	2	20.00	20.00	-1	19,310	-0.01%
2021/02/25	0	0.00	15	20.01	20.00	-15	19,285	-0.08%
2021/02/24	2	19.73	2	19.75	19.50	0	19,241	0.00%
2021/02/23	1	20.05	0	0.00	20.05	1	19,172	0.01%
2021/02/22	1	20.35	6	20.36	20.25	-5	19,128	-0.03%
2021/02/19	10	19.81	4	19.55	20.00	6	18,983	0.03%
2021/02/18	0	0.00	8.1	19.63	19.80	-8.1	18,564	-0.04%
2021/02/17	4	17.75	0	0.00	18.00	4	18,364	0.02%
2021/02/05	2	17.38	0	0.00	17.35	2	18,366	0.01%
2021/02/04	2	17.50	0	0.00	17.65	2	18,504	0.01%
2021/02/03	9	17.83	10	17.70	17.65	-1	18,522	-0.01%
2021/02/02	13	17.91	4.1	17.96	17.90	8.9	18,517	0.05%
2021/01/29	5	18.10	5	18.05	17.60	0	18,405	0.00%
2021/01/25	2	19.00	0	0.00	19.00	2	18,154	0.01%
2021/01/22	0	0.00	1	19.00	18.95	-1	18,049	-0.01%
2021/01/21	1.1	18.66	1	18.75	18.25	0.1	17,920	0.00%
2021/01/20	1	18.40	12	18.20	18.05	-11	17,762	-0.06%
2021/01/19	1	19.75	1	19.90	19.30	0	17,600	0.00%
2021/01/18	0	0.00	1	19.65	19.55	-1	17,527	-0.01%
2021/01/15	19	20.01	6	19.76	19.80	13	17,371	0.07%
2021/01/14	17	21.12	16.4	21.05	20.95	0.6	17,105	0.00%
2021/01/13	1	20.65	2	21.25	20.60	-1	16,799	-0.01%
2021/01/12	35	20.57	22	21.93	20.60	13	16,661	0.08%
2021/01/11	14	21.31	14	21.28	21.75	0	16,399	0.00%
2021/01/08	3	20.53	13	20.95	20.60	-10	16,071	-0.06%
2021/01/07	1	20.30	20	20.55	20.65	-19	15,843	-0.12%
2021/01/06	0	0.00	4	21.25	21.10	-4	15,420	-0.03%
2021/01/05	0	0.00	6	22.63	22.85	-6	14,979	-0.04%
2021/01/04	6	23.43	24	23.23	23.35	-18	14,715	-0.12%
2020/12/31	0	0.00	15	22.65	22.70	-15	14,154	-0.11%
2020/12/30	11	22.75	1	22.20	22.50	10	13,819	0.07%
2020/12/29	66	24.26	19	24.15	23.40	47	13,373	0.35%
2020/12/28	46	22.45	55	21.86	22.95	-9	11,946	-0.08%
2020/12/25	5	20.57	6	20.84	20.90	-1	11,038	-0.01%
2020/12/24	12	19.85	22	20.14	19.80	-10	10,507	-0.10%
2020/12/23	12	19.48	7	19.71	20.00	5	10,363	0.05%
2020/12/22	101	21.40	79.2	21.19	19.80	21.9	9,933	0.22%	大買/
2020/12/21	89	19.94	99	20.01	20.45	-10	8,294	-0.12%
2020/12/18	18	18.25	2	18.13	18.60	16	7,201	0.22%
2020/12/17	3	17.20	0	0.00	17.35	3	6,540	0.05%
2020/12/16	0	0.00	5	17.41	17.50	-5	6,504	-0.08%
2020/12/15	31	17.07	31	17.65	17.35	0	6,431	0.00%
2020/12/14	0	0.00	1	17.55	17.55	-1	6,229	-0.02%
2020/12/11	6	16.60	0	0.00	16.75	6	6,034	0.10%
2020/12/10	7	17.49	2	17.90	17.35	5	5,814	0.09%
2020/12/09	317	18.67	365	18.48	18.60	-48	5,442	-0.88%	大買/大賣/
2020/12/08	410	17.49	363.6	17.71	17.85	46.4	4,384	1.06%	大買/大賣/
2020/12/07	0	0.00	4	16.10	16.25	-4	4,114	-0.10%
2020/12/04	2	15.75	0	0.00	15.70	2	3,990	0.05%
2020/12/02	0	0.00	4	15.73	15.70	-4	4,129	-0.10%
2020/12/01	4	15.61	0	0.00	15.75	4	4,134	0.10%
2020/11/30	2	15.95	0	0.00	15.85	2	4,126	0.05%
2020/11/27	0	0.00	20	15.90	15.75	-20	4,077	-0.49%
2020/11/26	20	15.73	6	15.68	16.00	14	4,002	0.35%
2020/11/25	2	15.30	2	15.45	15.25	0	3,984	0.00%
2020/11/24	2	15.25	0	0.00	15.20	2	3,900	0.05%
2020/11/12	0	0.00	157	14.86	15.25	-157	3,957	-3.97%	大賣/鉅額交易
2020/11/11	0	0.00	4	14.80	14.80	-4	3,838	-0.10%
2020/11/10	150	14.62	4	14.50	14.65	146	3,869	3.77%	大買/鉅額交易
2020/11/02	1	14.15	0	0.00	14.15	1	3,916	0.03%
2020/10/30	1	14.30	0	0.00	14.25	1	3,916	0.03%
2020/10/28	3	14.50	0	0.00	14.50	3	3,892	0.08%
2020/10/26	0	0.00	4.5	14.91	14.90	-4.5	3,868	-0.12%
2020/10/23	0	0.00	4	14.69	14.70	-4	3,832	-0.10%
2020/10/22	1	14.30	0	0.00	14.70	1	3,813	0.03%
2020/10/21	1	14.35	0	0.00	14.45	1	3,781	0.03%
2020/10/16	1	14.35	1	14.30	14.30	0	3,758	0.00%
2020/10/15	2	14.50	0	0.00	14.50	2	3,723	0.05%
2020/10/12	13	14.56	0	0.00	14.60	13	3,660	0.36%
2020/10/08	0	0.00	1	15.10	15.15	-1	3,595	-0.03%
2020/10/06	1	15.65	0	0.00	15.65	1	3,463	0.03%
2020/09/30	2	15.20	0	0.00	15.20	2	3,244	0.06%
2020/09/29	2	15.55	13	15.38	15.25	-11	3,255	-0.34%
2020/09/28	0	0.00	8	15.23	15.15	-8	3,157	-0.25%
2020/09/24	1	14.05	0	0.00	14.00	1	3,030	0.03%
2020/09/23	2	14.48	0	0.00	14.40	2	3,009	0.07%
2020/09/21	1	14.65	0	0.00	14.55	1	2,958	0.03%
2020/09/11	3	14.60	1	14.45	14.55	2	3,156	0.06%
2020/09/09	0	0.00	1	15.25	15.40	-1	3,004	-0.03%
2020/09/08	1	15.25	1	15.60	15.30	0	2,964	0.00%
2020/09/07	0	0.00	8	15.70	15.60	-8	2,894	-0.28%
2020/09/02	4	15.34	0	0.00	15.30	4	2,782	0.14%
2020/09/01	10	15.50	0	0.00	15.55	10	2,750	0.36%
2020/08/28	1	15.30	0	0.00	15.45	1	2,505	0.04%
2020/08/25	1	15.30	4	15.29	15.40	-3	2,189	-0.14%
2020/08/20	4	14.61	0	0.00	14.60	4	2,134	0.19%
2020/08/19	0	0.00	5	15.40	15.25	-5	2,088	-0.24%
2020/08/17	2	15.50	4	15.45	15.55	-2	2,034	-0.10%
2020/08/14	6	15.10	2	15.25	15.35	4	1,982	0.20%
2020/08/13	0	0.00	3	14.78	14.75	-3	1,899	-0.16%
2020/08/10	0	0.00	2	14.55	14.70	-2	1,828	-0.11%
2020/07/31	0	0.00	2	14.15	14.30	-2	1,860	-0.11%
2020/07/28	2	13.55	300	13.52	13.40	-298	1,879	-15.86%	大賣/鉅額交易
2020/07/27	1	13.75	0	0.00	13.70	1	1,901	0.05%
2020/07/24	1	14.00	0	0.00	13.95	1	1,936	0.05%
2020/07/17	1	14.35	0	0.00	14.35	1	2,079	0.05%
2020/07/16	1	14.45	0	0.00	14.45	1	2,285	0.04%
2020/07/14	1	14.55	0	0.00	14.50	1	2,312	0.04%
2020/07/10	1	14.80	0	0.00	14.70	1	2,365	0.04%
2020/07/09	3	15.00	0	0.00	14.95	3	2,360	0.13%
2020/07/08	10	15.30	0	0.00	15.30	10	2,336	0.43%
2020/07/06	2	15.65	2	15.63	15.70	0	2,280	0.00%
2020/07/03	0	0.00	0.3	15.60	15.60	-0.3	2,283	-0.01%
2020/07/02	0	0.00	1	15.55	15.55	-1	2,300	-0.04%
2020/07/01	0	0.00	5	15.25	15.30	-5	2,318	-0.22%
2020/06/29	1	15.10	8	15.15	15.05	-7	2,377	-0.29%
2020/06/23	2	15.20	0	0.00	15.15	2	2,410	0.08%
2020/06/22	13	15.35	0	0.00	15.30	13	2,401	0.54%
2020/06/19	5	15.59	7	16.11	15.50	-2	2,397	-0.08%
2020/06/18	1	15.55	4	15.36	15.55	-3	2,268	-0.13%
2020/06/17	0	0.00	12	14.90	14.95	-12	2,169	-0.55%
2020/06/16	0	0.00	11	14.70	14.80	-11	2,167	-0.51%
2020/06/12	8	14.31	0	0.00	14.35	8	2,217	0.36%
2020/06/11	1	14.65	0	0.00	14.60	1	2,309	0.04%
2020/06/10	1	15.05	6	15.02	15.05	-5	2,298	-0.22%
2020/06/09	1	14.80	0	0.00	14.80	1	2,317	0.04%
2020/06/04	0	0.00	10	14.45	14.40	-10	2,317	-0.43%
2020/05/25	0	0.00	1	14.00	14.10	-1	2,314	-0.04%
2020/05/21	0	0.00	6	14.25	14.25	-6	2,323	-0.26%
2020/05/20	0	0.00	2	14.05	13.95	-2	2,306	-0.09%
2020/05/15	4	13.68	0	0.00	13.60	4	2,310	0.17%
2020/05/14	9	13.89	0	0.00	13.85	9	2,304	0.39%
2020/05/13	2	14.30	0	0.00	14.50	2	2,274	0.09%
2020/05/12	8	14.43	0	0.00	14.50	8	2,305	0.35%
2020/05/06	3	14.50	0	0.00	14.50	3	2,243	0.13%
2020/05/05	0	0.00	1	14.60	14.60	-1	2,245	-0.04%
2020/04/29	10	14.90	1	15.05	14.95	9	2,330	0.39%
2020/04/28	16	14.77	0	0.00	14.70	16	2,330	0.69%
2020/04/27	5	14.80	2	14.80	14.70	3	2,335	0.13%
2020/04/24	6	14.63	0	0.00	14.50	6	2,306	0.26%
2020/04/23	0	0.00	3	14.50	14.60	-3	2,284	-0.13%
2020/04/22	3	13.97	1	14.05	14.20	2	2,242	0.09%
2020/04/21	22	14.87	23	14.01	14.50	-1	2,227	-0.04%
2020/04/17	1	13.75	0	0.00	13.45	1	2,012	0.05%
2020/04/16	0	0.00	1	13.25	13.50	-1	1,988	-0.05%
2020/04/15	1	13.55	0	0.00	13.50	1	1,969	0.05%
2020/04/14	0	0.00	1	12.85	13.00	-1	1,937	-0.05%
2020/04/09	301	12.29	0	0.00	12.25	301	1,912	15.74%	大買/鉅額交易
2020/04/07	0	0.00	3	12.30	12.10	-3	1,880	-0.16%
2020/04/06	11	12.05	13	12.18	12.10	-2	1,839	-0.11%
2020/04/01	0	0.00	2	11.78	12.00	-2	1,811	-0.11%
2020/03/31	0	0.00	1	11.30	11.20	-1	1,756	-0.06%
2020/03/30	2	11.00	0	0.00	11.00	2	1,745	0.11%
2020/03/27	0	0.00	1	10.55	10.55	-1	1,698	-0.06%
2020/03/26	0	0.00	2	10.48	10.65	-2	1,698	-0.12%
2020/03/25	0	0.00	6	10.66	10.60	-6	1,722	-0.35%
2020/03/24	0	0.00	2	10.05	10.25	-2	1,738	-0.12%
2020/03/23	2	9.88	0	0.00	9.81	2	1,737	0.12%
2020/03/20	0	0.00	2	10.00	10.05	-2	1,743	-0.11%
2020/03/19	3	9.74	0	0.00	9.47	3	1,721	0.17%
2020/03/18	0	0.00	1	10.50	10.50	-1	1,676	-0.06%
2020/03/17	7	10.38	0	0.00	10.45	7	1,663	0.42%
2020/03/16	2	11.45	0	0.00	11.35	2	1,555	0.13%
2020/03/13	1	11.40	0	0.00	11.85	1	1,578	0.06%
2020/03/12	1	12.30	0	0.00	12.35	1	1,521	0.07%
2020/03/10	1	12.55	1	12.80	12.90	0	1,451	0.00%
2020/03/09	1	12.95	0	0.00	12.65	1	1,423	0.07%
2020/02/26	1	13.55	0	0.00	13.65	1	1,390	0.07%
2020/02/19	0	0.00	2	14.18	14.15	-2	1,406	-0.14%
2020/02/12	0	0.00	1	13.70	13.75	-1	1,385	-0.07%
2020/02/06	0	0.00	1	13.60	13.65	-1	1,365	-0.07%
2020/02/05	2	13.33	0	0.00	13.30	2	1,375	0.15%
2020/02/04	1	13.60	0	0.00	13.60	1	1,348	0.07%
2020/02/03	2	13.68	0	0.00	13.50	2	1,325	0.15%
2020/01/31	3	14.60	0	0.00	14.70	3	1,244	0.24%
2020/01/30	5	14.94	12	15.25	14.85	-7	1,202	-0.58%
2020/01/15	3	15.70	16	15.65	15.85	-13	1,171	-1.11%
2019/12/31	1	16.70	0	0.00	16.85	1	1,400	0.07%
2019/12/25	0	0.00	1	17.00	17.00	-1	1,474	-0.07%
2019/12/24	5	16.80	0	0.00	16.85	5	1,481	0.34%
2019/12/20	0	0.00	1	17.00	16.95	-1	1,485	-0.07%
2019/12/18	0	0.00	3	16.80	16.70	-3	1,443	-0.21%
2019/12/11	0	0.00	15	16.45	16.40	-15	1,473	-1.02%
2019/12/10	20	16.44	5	16.90	16.35	15	1,476	1.02%
2019/12/06	2	15.90	0	0.00	15.90	2	1,542	0.13%
2019/12/03	2	15.90	0	0.00	16.10	2	1,671	0.12%
2019/11/29	0	0.00	1	16.20	16.00	-1	1,765	-0.06%
2019/11/27	0	0.00	1	16.25	16.30	-1	1,849	-0.05%
2019/11/26	0	0.00	3	15.95	15.90	-3	1,891	-0.16%
2019/11/21	3	15.60	0	0.00	15.60	3	1,906	0.16%
2019/11/19	1	15.60	0	0.00	15.60	1	1,912	0.05%
2019/11/13	3	15.65	0	0.00	15.65	3	1,948	0.15%
2019/11/11	1	16.00	0	0.00	15.90	1	1,962	0.05%
2019/10/30	0	0.00	4	16.75	16.90	-4	1,995	-0.20%
2019/10/21	0	0.00	2	16.95	16.90	-2	2,245	-0.09%
2019/10/18	2	16.85	0	0.00	16.80	2	2,316	0.09%
2019/10/16	3	17.30	0	0.00	17.40	3	2,331	0.13%
2019/10/15	0	0.00	5	17.85	17.40	-5	2,307	-0.22%
2019/10/08	14	16.56	0	0.00	16.55	14	2,115	0.66%
2019/10/04	7	16.29	0	0.00	16.30	7	2,098	0.33%
2019/10/02	0	0.00	3	16.50	16.45	-3	2,104	-0.14%
2019/09/27	9	16.11	0	0.00	16.05	9	2,033	0.44%
2019/09/23	3	16.50	0	0.00	16.30	3	2,017	0.15%
2019/09/19	0	0.00	2	17.50	17.20	-2	1,968	-0.10%
2019/09/11	5	17.15	2	17.55	17.20	3	1,912	0.16%
2019/09/10	0	0.00	1	17.55	17.20	-1	1,850	-0.05%
2019/09/02	0	0.00	3	16.90	17.10	-3	1,540	-0.19%
2019/08/16	2	15.83	8	15.92	16.00	-6	1,282	-0.47%
2019/08/15	2	15.25	0	0.00	15.35	2	1,224	0.16%
2019/08/14	1	15.40	0	0.00	15.40	1	1,197	0.08%
2019/08/13	4	15.46	0	0.00	15.40	4	1,200	0.33%
2019/08/05	1	16.00	0	0.00	15.95	1	1,312	0.08%
2019/08/02	3	16.10	0	0.00	16.20	3	1,302	0.23%
2019/08/01	4	16.56	0	0.00	16.35	4	1,287	0.31%
2019/07/31	1	16.75	0	0.00	16.70	1	1,269	0.08%
2019/07/30	3	16.90	0	0.00	17.00	3	1,261	0.24%
2019/07/29	1	17.20	0	0.00	17.20	1	1,254	0.08%
2019/07/24	0	0.00	1	18.15	17.75	-1	1,210	-0.08%
2019/07/22	0	0.00	1	18.00	17.70	-1	1,073	-0.09%
2019/07/17	1	17.00	3	17.10	17.00	-2	1,007	-0.20%
2019/07/12	3	16.70	0	0.00	16.70	3	1,146	0.26%
2019/07/04	0	0.00	3	16.75	16.80	-3	1,149	-0.26%
2019/06/20	0	0.00	3	15.60	15.70	-3	1,113	-0.27%
2019/06/12	3	15.35	0	0.00	15.35	3	1,128	0.27%
2019/05/31	0	0.00	3	15.55	15.60	-3	1,147	-0.26%
2019/05/23	1	15.40	0	0.00	15.40	1	1,196	0.08%
2019/05/21	0	0.00	1	15.50	15.55	-1	1,214	-0.08%
2019/05/20	1	15.25	0	0.00	15.20	1	1,221	0.08%
2019/05/17	5	15.41	0	0.00	15.30	5	1,205	0.41%
2019/05/16	4	15.50	0	0.00	15.65	4	1,153	0.35%
2019/05/15	2	15.70	2	15.85	15.70	0	1,103	0.00%
2019/05/02	1	17.40	0	0.00	17.40	1	998	0.10%
2019/04/29	3	16.90	0	0.00	16.85	3	978	0.31%
2019/04/22	3	17.05	3	17.20	17.10	0	913	0.00%
2019/04/18	27	16.90	27	17.01	17.10	0	835	0.00%
2019/04/17	1	16.00	0	0.00	16.15	1	750	0.13%
2019/04/12	1	16.15	0	0.00	16.05	1	754	0.13%
2019/04/11	1	16.00	5	16.15	16.20	-4	747	-0.54%
2019/04/10	1	15.85	0	0.00	16.00	1	735	0.14%
2019/04/08	0	0.00	2	15.90	16.00	-2	744	-0.27%
2019/04/03	0.1	15.60	0	0.00	15.70	0.1	747	0.01%
2019/04/01	0	0.00	14	15.70	15.60	-14	779	-1.80%
2019/03/29	0	0.00	1	15.70	15.70	-1	777	-0.13%
2019/03/28	1	15.60	0	0.00	15.70	1	789	0.13%
2019/03/27	2	15.65	0	0.00	15.60	2	798	0.25%
2019/03/25	5	15.67	0	0.00	15.65	5	839	0.60%
2019/03/22	0	0.00	10	15.90	15.85	-10	880	-1.14%
2019/03/21	1	15.90	0	0.00	15.95	1	897	0.11%
2019/03/18	1	15.85	0	0.00	15.95	1	913	0.11%
2019/03/15	0	0.00	3	16.00	15.85	-3	923	-0.32%
2019/03/13	1	15.90	6	15.99	15.95	-5	952	-0.52%
2019/03/12	0	0.00	1	15.85	15.90	-1	956	-0.10%
2019/03/08	2	15.63	0	0.00	15.70	2	1,003	0.20%
2019/03/07	4	15.80	1	15.85	15.75	3	1,037	0.29%
2019/03/05	1	15.80	0	0.00	15.75	1	1,090	0.09%
2019/02/27	0	0.00	1	15.90	15.90	-1	1,120	-0.09%
2019/02/26	5	15.86	13	15.90	15.85	-8	1,119	-0.71%
2019/02/25	0	0.00	1	15.80	15.80	-1	1,110	-0.09%
2019/02/20	0	0.00	3	15.60	15.60	-3	1,107	-0.27%
2019/02/12	1	15.15	0	0.00	15.25	1	1,133	0.09%
2019/01/30	2	15.30	0	0.00	15.25	2	1,120	0.18%
2019/01/29	1	15.25	0	0.00	15.40	1	1,109	0.09%
2019/01/28	1	15.35	0	0.00	15.35	1	1,101	0.09%
2019/01/25	1	15.55	0	0.00	15.55	1	1,102	0.09%
2019/01/24	3	15.55	0	0.00	15.50	3	1,174	0.26%
2019/01/22	10	15.70	0	0.00	15.55	10	1,258	0.79%
2019/01/18	0	15.60	0	0.00	15.50	0	1,323	0.00%
2019/01/02	0	0.00	5	16.00	15.85	-5	2,653	-0.19%
2018/12/26	5	15.65	0	0.00	15.55	5	2,722	0.18%
2018/12/24	5	15.90	0	0.00	15.90	5	2,706	0.18%
2018/12/21	10	16.10	0	0.00	15.90	10	2,710	0.37%
2018/12/19	0	0.00	1	16.45	16.35	-1	2,724	-0.04%
2018/12/18	8	16.26	0	0.00	16.35	8	2,742	0.29%
2018/12/17	0	0.00	1	16.40	16.70	-1	2,725	-0.04%
2018/12/14	6	16.33	0	0.00	16.25	6	2,688	0.22%
2018/12/13	0	0.00	0.4	16.40	16.50	-0.4	2,683	-0.01%
2018/12/12	2	16.50	5	16.50	16.45	-3	2,693	-0.11%
2018/12/11	5	16.35	0	0.00	16.40	5	2,695	0.19%
2018/11/01	1	15.30	0	0.00	15.40	1	3,083	0.03%
2018/10/25	1	15.60	0	0.00	15.25	1	3,303	0.03%
2018/10/24	7	16.61	0	0.00	16.35	7	3,249	0.22%
2018/10/23	0	0.00	1	17.15	17.05	-1	3,223	-0.03%
2018/10/22	2	17.60	2	17.80	17.55	0	3,218	0.00%
2018/10/19	0	0.00	3	17.40	17.45	-3	3,235	-0.09%
2018/10/16	8	17.65	2	17.15	17.15	6	3,159	0.19%
2018/10/15	0	0.00	4	18.30	18.05	-4	3,026	-0.13%
2018/10/12	1	18.10	0	0.00	17.65	1	2,807	0.04%
2018/10/11	0	0.00	9	17.31	18.00	-9	2,612	-0.34%
2018/10/09	1	17.20	6	17.13	17.60	-5	2,327	-0.21%
2018/10/03	0	0.00	1	16.00	15.90	-1	2,061	-0.05%
2018/10/01	0	0.00	3	15.75	15.80	-3	2,043	-0.15%
2018/09/25	0	0.00	1	15.50	15.75	-1	2,004	-0.05%
2018/09/14	4	15.36	0	0.00	15.15	4	2,034	0.20%
2018/09/12	2	15.10	2	15.10	15.10	0	2,020	0.00%
2018/09/10	0	0.00	1	15.50	15.50	-1	1,990	-0.05%
2018/09/05	1	15.65	0	0.00	15.65	1	1,928	0.05%
2018/08/28	3	16.45	0	0.00	16.50	3	1,858	0.16%
2018/08/23	0	0.00	6	16.80	16.80	-6	1,855	-0.32%
2018/08/22	1	16.60	7	16.64	16.60	-6	1,831	-0.33%
2018/08/15	2	16.18	0	0.00	16.35	2	1,733	0.12%
2018/08/10	1	17.65	2	17.50	17.50	-1	1,526	-0.07%
2018/08/08	0	0.00	1	17.95	18.20	-1	1,465	-0.07%
2018/08/07	3	18.32	1	18.10	18.00	2	1,414	0.14%
2018/08/06	1	17.75	5	17.66	17.90	-4	1,255	-0.32%
2018/08/03	1	17.25	0	0.00	17.30	1	1,134	0.09%
2018/08/02	0	0.00	2	17.05	17.00	-2	1,092	-0.18%
2018/07/25	1	16.35	0	0.00	16.20	1	879	0.11%
2018/07/19	3	15.50	0	0.00	15.35	3	803	0.37%
2018/07/10	1	15.50	0	0.00	15.55	1	872	0.11%
2018/06/28	3	15.30	0	0.00	15.20	3	928	0.32%
2018/06/27	1	15.90	0	0.00	15.90	1	868	0.12%
2018/06/26	1	16.00	0.1	16.00	16.00	0.9	842	0.11%
2018/06/22	5	16.24	3	16.20	16.20	2	843	0.24%
2018/06/19	1	16.85	0	0.00	16.80	1	854	0.12%
2018/06/07	0	0.00	0.3	17.15	17.15	-0.3	877	-0.03%
2018/06/01	0	0.00	1	17.15	17.20	-1	890	-0.11%
2018/05/31	0	0.00	1	17.45	17.45	-1	901	-0.11%
2018/05/30	1	16.85	0	0.00	16.85	1	901	0.11%
2018/05/25	1	17.15	0	0.00	17.15	1	925	0.11%
2018/05/22	3	17.00	0	0.00	17.00	3	953	0.31%
2018/05/18	0	0.00	1	17.00	17.05	-1	966	-0.10%
2018/05/14	0	0.00	1	17.50	17.50	-1	1,008	-0.10%
2018/05/09	1	17.90	1	17.75	17.70	0	1,022	0.00%
2018/05/08	0	0.00	1	17.85	17.85	-1	1,026	-0.10%
2018/05/02	1	17.55	0	0.00	17.45	1	996	0.10%
2018/04/27	2	17.30	0	0.00	17.30	2	1,010	0.20%
2018/04/25	2	17.30	0	0.00	17.40	2	1,042	0.19%
2018/04/18	2	17.50	0	0.00	17.55	2	1,126	0.18%
2018/04/17	2	17.70	0	0.00	17.65	2	1,124	0.18%
2018/04/13	0	0.00	4	18.10	18.00	-4	1,120	-0.36%
2018/04/12	3	17.83	1	17.95	17.80	2	1,129	0.18%
2018/04/03	0	0.00	2	17.65	17.70	-2	1,174	-0.17%
2018/03/30	4	17.80	0	0.00	17.75	4	1,161	0.34%
2018/03/23	2	17.70	0	0.00	17.75	2	1,155	0.17%
2018/03/22	2	18.00	0	0.00	18.05	2	1,140	0.18%
2018/03/20	3	18.27	0	0.00	18.30	3	1,121	0.27%
2018/03/06	1	18.60	0	0.00	18.60	1	1,195	0.08%
2018/02/23	1	19.60	1	19.50	19.55	0	1,163	0.00%
2018/02/21	0	0.00	1	18.95	19.00	-1	1,157	-0.09%
2018/02/09	2	18.58	0	0.00	18.70	2	1,155	0.17%
2018/02/07	1	19.00	0	0.00	18.90	1	1,169	0.09%
2018/02/06	4	19.10	0	0.00	18.55	4	1,168	0.34%
2018/02/05	1	20.00	0	0.00	20.05	1	1,134	0.09%
2018/01/31	4	20.00	0	0.00	20.15	4	1,172	0.34%
2018/01/29	0	0.00	1	20.15	20.10	-1	1,177	-0.08%
2018/01/26	1	20.45	0	0.00	20.25	1	1,176	0.09%
2018/01/23	2	20.10	0	0.00	20.10	2	1,157	0.17%
2018/01/22	3	20.35	0	0.00	20.20	3	1,136	0.26%
2018/01/17	1	20.45	0	0.00	20.45	1	1,082	0.09%
2018/01/08	2	21.30	0	0.00	21.20	2	1,031	0.19%
2018/01/03	3	21.75	0	0.00	21.35	3	959	0.31%