新興 (2605)-國泰-新莊券商分點個股進出

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

新興

(2605)

可現股當沖

股價
25.40
漲跌
▼0.55
漲幅
-2.12%
成交量
7,028張
產業
上市航運類股
757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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	4	25.51	2	25.40	25.40	2	9,398	0.02%
2024/05/03	1.1	25.76	13.3	26.03	25.95	-12.2	9,329	-0.13%
2024/05/02	3.1	25.90	13	25.76	25.70	-9.9	9,303	-0.11%
2024/04/30	5.2	25.81	4	25.99	26.00	1.2	9,313	0.01%
2024/04/29	10.1	26.80	19	26.57	26.55	-8.9	9,260	-0.10%
2024/04/26	8	26.61	57	26.65	26.60	-49	9,017	-0.54%
2024/04/25	0.1	25.90	1	25.85	25.70	-0.9	8,833	-0.01%
2024/04/24	2	25.78	57	25.71	26.15	-55	8,851	-0.62%
2024/04/23	7	25.89	6	25.98	25.90	1	8,843	0.01%
2024/04/22	13	26.78	24.1	26.89	26.00	-11.1	8,812	-0.13%
2024/04/19	40.1	26.58	25.2	26.86	26.60	14.9	8,358	0.18%
2024/04/18	2	25.35	5	25.15	25.15	-3	7,740	-0.04%
2024/04/17	4	25.58	10	25.73	25.30	-6	7,806	-0.08%
2024/04/16	19	25.44	12	25.28	25.25	7	7,912	0.09%
2024/04/15	12.2	26.43	5	26.43	26.40	7.2	8,024	0.09%
2024/04/12	10	26.35	18	26.28	26.35	-8	8,064	-0.10%
2024/04/11	41	26.00	20	25.96	26.10	21	8,264	0.25%
2024/04/10	0.1	25.01	16	25.00	24.95	-15.9	8,698	-0.18%
2024/04/09	0	24.35	3	25.05	24.95	-3	8,859	-0.03%
2024/04/08	0	23.96	11	23.86	24.10	-11	8,969	-0.12%
2024/04/03	3	23.95	0	0.00	23.90	3	9,007	0.03%
2024/04/02	0	24.20	1	24.20	24.10	-1	9,065	-0.01%
2024/04/01	0	0.00	1	24.25	24.30	-1	9,175	-0.01%
2024/03/29	3	24.12	0	0.00	24.05	3	9,291	0.03%
2024/03/28	2	24.50	0.1	24.45	24.30	1.9	9,545	0.02%
2024/03/27	0	24.30	0	0.00	24.35	0	9,689	0.00%
2024/03/26	5	24.72	4	24.49	24.40	1	9,921	0.01%
2024/03/25	3	24.90	3	25.15	25.15	0	10,016	0.00%
2024/03/22	0	0.00	4.5	24.79	25.10	-4.5	10,281	-0.04%
2024/03/21	1	25.00	2	24.90	24.95	-1	10,763	-0.01%
2024/03/20	0	0.00	0.4	25.30	25.10	-0.4	10,917	0.00%
2024/03/19	1	25.55	3.1	25.75	25.70	-2.1	11,173	-0.02%
2024/03/18	3	24.40	3	24.55	24.70	0	11,585	0.00%
2024/03/15	0	24.85	11	24.59	24.55	-11	12,038	-0.09%
2024/03/14	2	25.35	2	25.18	25.15	0	12,882	0.00%
2024/03/13	5	25.36	1	25.45	25.35	4	14,522	0.03%
2024/03/12	7.1	26.06	1	26.00	25.95	6.1	15,324	0.04%
2024/03/11	11	26.49	2	26.35	26.35	9	17,041	0.05%
2024/03/08	3.1	25.66	4	25.59	25.35	-0.9	19,216	0.00%
2024/03/07	12	25.79	20.2	26.12	25.50	-8.1	19,921	-0.04%
2024/03/06	52	26.40	7	26.45	26.35	45	20,398	0.22%
2024/03/05	20	27.19	11	27.22	27.15	9	20,507	0.04%
2024/03/04	7	26.87	4	26.99	27.00	3	20,436	0.01%
2024/03/01	6	27.31	22.2	27.38	27.20	-16.2	20,874	-0.08%
2024/02/29	30	27.70	28.1	27.73	27.65	1.9	21,012	0.01%
2024/02/27	10	26.88	2	26.90	27.05	8	20,683	0.04%
2024/02/26	1	27.90	8.2	27.57	27.40	-7.2	20,529	-0.04%
2024/02/23	3	27.25	2.3	27.49	27.25	0.7	20,350	0.00%
2024/02/22	29.1	27.47	100.1	27.47	27.10	-70.9	20,186	-0.35%
2024/02/21	58.2	27.89	64	27.71	27.50	-5.8	19,912	-0.03%
2024/02/20	73	26.40	21	26.53	26.60	52	19,353	0.27%
2024/02/19	4	25.89	12	25.81	25.80	-8	19,125	-0.04%
2024/02/16	29	24.42	4	24.48	24.65	25	18,996	0.13%
2024/02/15	2	23.31	9.1	23.76	24.05	-7	18,938	-0.04%
2024/02/05	1	22.65	0	0.00	22.65	1	18,889	0.01%
2024/02/02	4.1	22.89	0.1	22.85	22.85	4	18,942	0.02%
2024/02/01	0	23.45	10	23.23	23.45	-10	18,981	-0.05%
2024/01/31	7	22.97	1	22.85	22.90	6	18,979	0.03%
2024/01/30	0.1	23.26	0	0.00	23.35	0.1	18,961	0.00%
2024/01/29	20	23.51	0.1	23.60	23.70	19.9	18,970	0.10%
2024/01/26	1.3	23.32	1	23.30	23.15	0.3	18,972	0.00%
2024/01/25	5	23.52	2	23.70	23.40	3	18,982	0.02%
2024/01/24	0	24.00	2	24.00	23.85	-2	19,030	-0.01%
2024/01/23	8.1	23.74	1	23.90	23.50	7.1	19,036	0.04%
2024/01/22	0	0.00	3	23.95	23.80	-3	19,033	-0.02%
2024/01/19	0	23.56	0	0.00	23.55	0	19,075	0.00%
2024/01/17	2	23.80	1.1	23.87	23.40	0.9	19,114	0.00%
2024/01/16	5.1	23.85	7	23.81	23.80	-2	19,150	-0.01%
2024/01/15	0.1	24.60	0	0.00	24.50	0.1	19,233	0.00%
2024/01/12	4	24.60	12	24.65	24.45	-8	19,412	-0.04%
2024/01/11	7.1	24.77	1	24.55	24.55	6.1	19,744	0.03%
2024/01/10	40.1	24.87	9.5	24.98	24.70	30.6	19,772	0.15%
2024/01/09	29.1	25.77	6	25.72	25.80	23.1	19,675	0.12%
2024/01/08	7	26.96	13	26.75	26.95	-6	19,526	-0.03%
2024/01/05	17	27.10	56.2	27.10	27.60	-39.2	19,410	-0.20%
2024/01/04	166.3	27.43	61	27.41	27.30	105.3	19,050	0.55%	大買/鉅額交易
2024/01/03	18	26.03	20	26.09	26.20	-2	18,525	-0.01%
2024/01/02	19	26.14	18	25.76	25.60	1	18,647	0.01%
2023/12/29	5	25.25	5	25.35	25.35	0	18,537	0.00%
2023/12/28	4	25.35	8	25.24	25.20	-4	18,565	-0.02%
2023/12/27	23	26.01	18	25.64	25.60	5	18,584	0.03%
2023/12/26	4	25.86	4	25.79	25.80	0	18,640	0.00%
2023/12/25	10.1	25.37	14.4	25.97	25.55	-4.3	18,655	-0.02%
2023/12/22	10.3	26.89	11.2	26.78	26.70	-0.9	18,759	0.00%
2023/12/21	18.4	26.93	8.1	27.05	27.05	10.4	18,665	0.06%
2023/12/20	1	26.55	9	26.68	26.80	-8	18,503	-0.04%
2023/12/19	18.1	27.23	16	26.92	26.85	2.1	18,498	0.01%
2023/12/18	113.1	28.50	101	28.42	27.55	12.1	18,534	0.07%	大買/大賣/
2023/12/15	1	27.65	25.1	27.39	27.20	-24.1	18,789	-0.13%
2023/12/14	36	27.41	50.4	27.31	27.30	-14.4	18,972	-0.08%
2023/12/13	42.1	27.91	43	27.96	27.75	-0.9	19,259	0.00%
2023/12/12	28	27.94	49.2	28.08	27.90	-21.2	19,542	-0.11%
2023/12/11	127.2	28.32	69.1	28.20	27.90	58.1	19,459	0.30%	大買/
2023/12/08	143.7	28.62	139	28.99	29.30	4.7	18,535	0.03%	大買/大賣/
2023/12/07	44.3	27.80	16.4	28.00	28.10	27.9	16,888	0.17%
2023/12/06	162.8	28.40	157.2	28.77	28.50	5.6	16,039	0.03%	大買/大賣/
2023/12/05	96.7	28.40	157.8	28.52	28.80	-61.2	14,345	-0.43%	大賣/
2023/12/04	46.7	25.16	139	25.68	26.20	-92.3	12,101	-0.76%	大賣/
2023/12/01	21	24.06	10.3	23.94	23.85	10.7	11,401	0.09%
2023/11/30	9.1	22.73	22.1	22.76	22.60	-13	10,862	-0.12%
2023/11/29	7	21.81	3	22.43	22.30	4	10,612	0.04%
2023/11/28	27	22.28	56.6	22.37	22.30	-29.5	10,412	-0.28%
2023/11/27	5.1	21.50	6.1	21.38	21.30	-1	9,810	-0.01%
2023/11/24	7	20.46	9.4	20.58	20.65	-2.4	9,572	-0.03%
2023/11/22	0.1	20.35	0	0.00	20.30	0.1	9,559	0.00%
2023/11/21	0.1	20.60	0	0.00	20.40	0.1	9,592	0.00%
2023/11/20	1	20.50	0	0.00	20.45	1	9,698	0.01%
2023/11/17	4	20.90	0	0.00	20.70	4	9,992	0.04%
2023/11/16	0.1	20.43	1	20.50	20.55	-0.9	10,185	-0.01%
2023/11/15	0	20.33	0	0.00	20.15	0	10,589	0.00%
2023/11/14	2.1	20.39	3	20.20	20.15	-0.9	10,833	-0.01%
2023/11/10	3	20.38	0.5	20.35	20.25	2.5	10,784	0.02%
2023/11/09	0.1	20.80	0	0.00	20.55	0.1	10,716	0.00%
2023/11/08	0	21.40	1	21.25	21.25	-1	10,699	-0.01%
2023/11/07	0	0.00	2	21.70	21.40	-2	10,703	-0.02%
2023/11/06	0	21.79	0	0.00	21.70	0	10,692	0.00%
2023/11/03	1.1	21.85	0	0.00	21.70	1.1	10,676	0.01%
2023/11/02	4	21.38	3	21.55	21.55	1	10,640	0.01%
2023/11/01	3.1	21.21	0	0.00	21.25	3.1	10,607	0.03%
2023/10/30	0	21.95	1	22.20	22.30	-1	10,489	-0.01%
2023/10/27	2	22.03	31	22.19	22.20	-29	10,461	-0.28%
2023/10/26	10.1	22.16	29	22.34	22.25	-18.9	10,411	-0.18%
2023/10/25	0	23.00	1	23.00	22.90	-1	10,421	-0.01%
2023/10/24	12	22.49	6	22.35	22.95	6	10,430	0.06%
2023/10/23	96.2	22.98	196	23.03	22.70	-99.8	10,314	-0.97%	大賣/
2023/10/20	70	23.81	7	23.78	23.90	63	10,141	0.62%
2023/10/19	13	23.87	51.9	24.10	24.45	-38.9	9,938	-0.39%
2023/10/18	21	23.11	2	23.33	22.75	19	9,503	0.20%
2023/10/17	14.3	22.87	1	22.75	22.60	13.3	9,367	0.14%
2023/10/16	12.2	23.07	0.3	23.20	23.10	11.9	9,312	0.13%
2023/10/13	3	23.78	34.2	23.78	23.75	-31.2	9,248	-0.34%
2023/10/12	11.1	23.37	3	23.55	23.60	8.1	9,136	0.09%
2023/10/11	40.1	23.85	7	24.16	23.85	33.1	9,077	0.36%
2023/10/06	43.3	24.14	22.3	24.10	24.30	21	8,907	0.24%
2023/10/05	11.3	23.46	20	23.26	23.10	-8.7	8,616	-0.10%
2023/10/04	1	22.85	2	23.03	22.90	-1	8,536	-0.01%
2023/10/03	1.5	23.13	9	23.06	22.90	-7.5	8,479	-0.09%
2023/10/02	51	23.21	5	22.65	22.55	46	8,403	0.55%
2023/09/28	19	23.80	4	23.85	23.75	15	8,239	0.18%
2023/09/27	39	24.02	32.1	24.07	23.60	7	8,122	0.09%
2023/09/26	1	23.60	2	23.55	23.30	-1	7,747	-0.01%
2023/09/25	0	0.00	17	23.29	23.70	-17	7,734	-0.22%
2023/09/22	15.1	22.76	8	22.81	22.90	7.1	7,662	0.09%
2023/09/21	41	24.02	20	23.85	23.30	21	7,516	0.28%
2023/09/20	54.1	24.71	50	24.57	23.85	4.1	7,195	0.06%
2023/09/19	7	24.12	27	24.11	23.85	-20	6,443	-0.31%
2023/09/18	64.1	24.00	66	23.79	23.70	-1.9	6,102	-0.03%
2023/09/15	57	23.59	61	23.79	24.30	-4	5,512	-0.07%
2023/09/14	5	21.82	14	21.88	22.10	-9	4,726	-0.19%
2023/09/13	3	20.65	0.3	20.75	20.75	2.7	4,352	0.06%
2023/09/12	0	0.00	19	20.70	20.80	-19	4,367	-0.44%
2023/09/11	29	20.47	0	0.00	20.40	29	4,361	0.67%
2023/09/08	1	20.85	3.1	21.34	20.85	-2.1	4,365	-0.05%
2023/09/07	5	21.25	0	0.00	20.50	5	4,285	0.12%
2023/09/06	10	21.04	23.1	21.09	20.95	-13.1	4,247	-0.31%
2023/09/04	0.2	19.75	4	20.50	20.30	-3.8	4,141	-0.09%
2023/09/01	0	0.00	10	19.97	19.80	-10	4,114	-0.24%
2023/08/31	0	20.05	1	20.05	19.95	-1	4,124	-0.02%
2023/08/30	0	20.00	0	0.00	20.15	0	4,135	0.00%
2023/08/29	1	19.70	2	20.05	20.00	-1	4,128	-0.03%
2023/08/28	2	19.60	0	0.00	19.50	2	4,147	0.05%
2023/08/25	5.1	19.75	2	19.95	19.80	3.1	4,151	0.07%
2023/08/24	25.1	20.23	1	20.15	20.10	24.1	4,108	0.59%
2023/08/23	32	21.53	43.5	21.11	21.25	-11.5	4,004	-0.29%
2023/08/22	20.5	20.50	39.1	20.98	21.15	-18.6	3,712	-0.50%
2023/08/21	49.1	19.97	21	19.89	19.85	28.1	3,431	0.82%
2023/08/18	50	20.52	46	20.85	20.95	4	2,996	0.13%
2023/08/16	0.1	18.33	1	18.25	18.30	-0.9	2,673	-0.04%
2023/08/14	2.1	18.20	0	0.00	18.15	2.1	2,692	0.08%
2023/08/10	0.2	18.87	1.5	18.90	18.90	-1.3	2,633	-0.05%
2023/08/09	1	18.85	80	18.93	18.80	-79	2,630	-3.00%
2023/08/08	0	19.10	0	0.00	18.95	0	2,644	0.00%
2023/08/07	7.1	18.87	9	18.92	18.95	-2	2,711	-0.07%
2023/08/04	0	19.12	0	0.00	19.15	0	2,828	0.00%
2023/08/02	22.1	19.10	10	19.40	19.10	12.1	2,817	0.43%
2023/08/01	10	19.20	61	19.17	19.20	-51	2,792	-1.83%
2023/07/31	78.3	18.99	5	19.15	18.80	73.3	2,774	2.64%
2023/07/28	36	19.39	75	19.57	19.30	-39	2,744	-1.42%
2023/07/27	116.1	18.91	15	18.90	18.95	101.1	2,658	3.80%	大買/鉅額交易
2023/07/26	2	18.60	2	18.50	18.40	0	2,637	0.00%
2023/07/25	2.1	18.32	0	18.50	18.35	2.1	2,664	0.08%
2023/07/24	2.2	18.36	0	0.00	18.35	2.2	2,678	0.08%
2023/07/21	2.1	18.95	2	19.00	18.85	0.1	2,695	0.00%
2023/07/20	0	19.06	0	0.00	19.10	0	2,731	0.00%
2023/07/19	2.1	18.76	2	18.90	18.75	0.1	2,738	0.00%
2023/07/18	0.1	18.99	3	18.80	18.80	-2.9	2,758	-0.10%
2023/07/17	3.1	19.01	2	19.18	19.20	1.1	2,754	0.04%
2023/07/14	0	0.00	3	19.08	19.00	-3	2,789	-0.11%
2023/07/13	4.2	18.75	1	18.80	18.70	3.2	2,823	0.11%
2023/07/12	0.7	19.20	1	19.05	19.05	-0.3	2,822	-0.01%
2023/07/11	2.1	19.50	0	0.00	19.40	2.1	2,822	0.07%
2023/07/10	0.2	19.78	0	0.00	19.55	0.2	2,869	0.01%
2023/07/07	7.1	19.92	3	19.85	19.80	4.1	2,903	0.14%
2023/07/06	2.1	20.01	0	0.00	20.10	2.1	2,903	0.07%
2023/07/05	1.1	20.36	0.9	20.47	20.35	0.2	2,950	0.01%
2023/07/03	0	20.72	1.1	20.57	20.80	-1	3,184	-0.03%
2023/06/30	2.3	20.21	0	0.00	20.10	2.3	3,158	0.07%
2023/06/29	7.4	20.05	0	0.00	20.05	7.4	3,146	0.24%
2023/06/28	1.5	20.60	52	20.56	20.55	-50.5	3,170	-1.59%
2023/06/27	52	20.77	60	21.08	20.75	-8	3,263	-0.24%
2023/06/26	10	21.30	0	0.00	21.25	10	3,363	0.30%
2023/06/21	13	20.88	10	20.98	20.90	3	3,397	0.09%
2023/06/20	6	21.12	5	21.20	21.15	1	3,528	0.03%
2023/06/19	53	21.27	0	0.00	21.20	53	3,763	1.41%
2023/06/16	1	21.75	1	21.75	21.60	0	3,810	0.00%
2023/06/15	1	21.50	3	21.53	21.50	-2	3,854	-0.05%
2023/06/14	1.2	21.45	29	21.64	21.60	-27.8	3,950	-0.70%
2023/06/13	6.1	21.19	0	0.00	21.20	6.1	4,126	0.15%
2023/06/12	20	21.25	1	21.25	21.25	19	4,440	0.43%
2023/06/09	8.1	21.64	0	0.00	21.60	8.1	4,557	0.18%
2023/06/08	100	21.85	95	21.81	21.75	5	4,624	0.11%
2023/06/07	1.3	21.32	1	21.20	21.35	0.3	4,773	0.01%
2023/06/06	3	21.20	5	21.17	21.20	-2	4,833	-0.04%
2023/06/05	0	20.80	3	20.63	20.85	-3	5,025	-0.06%
2023/06/02	10	20.53	3	20.55	20.40	7	5,132	0.14%
2023/06/01	1.2	20.33	0	20.40	20.45	1.2	5,466	0.02%
2023/05/31	7	20.88	2	20.90	20.80	5	5,852	0.09%
2023/05/30	0.1	21.45	0	0.00	21.05	0.1	6,669	0.00%
2023/05/29	2.2	21.38	0	0.00	21.45	2.2	7,857	0.03%
2023/05/26	10	21.60	3	21.62	21.40	7	8,511	0.08%
2023/05/25	0	0.00	1	22.15	22.00	-1	8,858	-0.01%
2023/05/24	2	22.30	0	0.00	22.45	2	8,884	0.02%
2023/05/23	1	22.35	2	22.60	22.30	-1	8,896	-0.01%
2023/05/22	10	22.30	26	22.40	22.50	-16	8,899	-0.18%
2023/05/19	2	22.10	0	0.00	22.10	2	8,903	0.02%
2023/05/17	0	0.00	5	22.43	22.40	-5	8,929	-0.06%
2023/05/16	1	22.10	5	22.17	22.15	-4	8,932	-0.04%
2023/05/15	1	21.70	0	0.00	21.90	1	8,918	0.01%
2023/05/12	4	21.83	1	21.60	21.95	3	8,908	0.03%
2023/05/11	6	22.38	7	22.09	22.05	-1	8,900	-0.01%
2023/05/10	10	22.50	2.3	22.43	22.45	7.7	8,826	0.09%
2023/05/09	0	0.00	0	21.65	21.40	0	8,701	0.00%
2023/05/08	2	21.75	0	0.00	21.50	2	8,704	0.02%
2023/05/05	2	21.75	3	21.80	21.65	-1	8,720	-0.01%
2023/05/04	9	21.64	8	21.65	21.65	1	8,728	0.01%
2023/05/03	9	21.71	11	21.65	21.65	-2	8,753	-0.02%
2023/05/02	8	22.01	9	22.23	22.20	-1	8,780	-0.01%
2023/04/28	4	22.46	4	22.50	22.50	0	8,760	0.00%
2023/04/27	1	22.15	2	22.15	22.15	-1	8,731	-0.01%
2023/04/26	2	22.00	4	22.35	22.25	-2	8,721	-0.02%
2023/04/25	7	22.86	0	0.00	22.40	7	8,694	0.08%
2023/04/24	6	23.33	0	0.00	23.20	6	8,660	0.07%
2023/04/21	0	0.00	0	23.60	23.25	0	8,662	0.00%
2023/04/20	2	24.30	4	24.25	23.80	-2	8,623	-0.02%
2023/04/19	0.1	24.35	0	0.00	24.15	0.1	8,602	0.00%
2023/04/18	1.2	24.85	0	0.00	24.50	1.2	8,575	0.01%
2023/04/14	1	25.10	0	0.00	25.20	1	8,534	0.01%
2023/04/13	0	24.95	0	0.00	25.10	0	8,531	0.00%
2023/04/12	7	25.25	7	25.30	25.30	0	8,487	0.00%
2023/04/11	7	25.55	20	25.43	25.40	-13	8,461	-0.15%
2023/04/10	3	26.00	6	25.78	25.60	-3	8,468	-0.04%
2023/04/07	0	0.00	13	25.68	25.70	-13	8,480	-0.15%
2023/04/06	33	25.35	28.1	25.48	25.50	4.9	8,432	0.06%
2023/03/31	0	24.75	1	24.70	24.75	-1	8,349	-0.01%
2023/03/30	7	24.35	7	24.45	24.45	0	8,645	0.00%
2023/03/29	0	24.25	0.1	24.35	24.45	0	8,700	0.00%
2023/03/28	2	24.50	10	25.08	24.35	-8	8,788	-0.09%
2023/03/27	2	24.77	4	24.83	24.90	-2	8,738	-0.02%
2023/03/24	3.1	23.92	7	23.98	24.00	-3.9	8,728	-0.05%
2023/03/23	26	24.03	9	23.87	23.75	17	8,719	0.20%
2023/03/22	40	25.76	7	25.61	24.85	33	8,581	0.38%
2023/03/21	10	24.61	11	24.80	24.75	-1	8,388	-0.01%
2023/03/20	5.3	24.77	2	24.95	24.45	3.3	8,336	0.04%
2023/03/17	12	24.87	5	24.85	24.65	7	8,284	0.08%
2023/03/16	10	25.89	8	25.73	25.10	2	8,185	0.02%
2023/03/15	46.1	26.08	58	25.96	25.90	-11.9	7,998	-0.15%
2023/03/14	13.1	24.55	14	24.67	25.00	-0.9	7,709	-0.01%
2023/03/13	5	24.58	23	24.51	24.60	-18	7,587	-0.24%
2023/03/10	40	25.11	26.2	25.21	25.00	13.8	7,522	0.18%
2023/03/09	5	25.72	2	25.60	25.50	3	7,367	0.04%
2023/03/08	21	25.78	18	25.89	25.65	3	7,310	0.04%
2023/03/07	10.4	26.52	10	26.47	26.45	0.4	7,152	0.01%
2023/03/06	54.3	26.58	35	26.56	26.85	19.3	7,073	0.27%
2023/03/03	10.4	26.42	23	26.62	27.00	-12.6	6,800	-0.19%
2023/03/02	87.3	26.41	60	26.36	26.10	27.3	6,399	0.43%
2023/03/01	166.6	25.92	157.5	25.81	25.40	9.1	5,622	0.16%	大買/大賣/
2023/02/24	19.4	24.94	54.9	25.25	25.70	-35.6	4,432	-0.80%
2023/02/23	29	22.97	25	22.61	23.40	4	3,756	0.11%
2023/02/22	0	21.45	1	21.35	21.30	-1	3,407	-0.03%
2023/02/21	0	0.00	5	21.15	21.25	-5	3,384	-0.15%
2023/02/20	3	21.05	3	21.00	21.00	0	3,461	0.00%
2023/02/17	0	20.80	1	20.80	20.75	-1	3,466	-0.03%
2023/02/16	10.1	20.85	0	0.00	20.80	10.1	3,472	0.29%
2023/02/15	1	20.35	0	0.00	20.30	1	3,495	0.03%
2023/02/13	0	19.75	0	0.00	20.05	0	3,539	0.00%
2023/02/10	0	20.10	1	19.95	19.85	-1	3,590	-0.03%
2023/02/07	0	20.30	1	20.30	20.25	-1	3,662	-0.03%
2023/02/06	0	0.00	0.4	20.15	20.25	-0.4	3,680	-0.01%
2023/02/03	0	20.35	0	0.00	20.40	0	3,691	0.00%
2023/02/02	1	20.20	0	0.00	20.35	1	3,683	0.03%
2023/02/01	5	20.25	12	20.33	20.40	-7	3,684	-0.19%
2023/01/31	1	19.95	0	0.00	20.20	1	3,663	0.03%
2023/01/30	0	0.00	2	19.30	19.40	-2	3,625	-0.06%
2023/01/16	0.1	19.15	0	0.00	19.00	0.1	3,646	0.00%
2023/01/13	3	19.40	3.1	19.40	19.35	-0.1	3,647	0.00%
2023/01/12	0.1	19.40	1	19.40	19.45	-0.9	3,658	-0.02%
2023/01/11	0	0.00	0.1	19.35	19.35	-0.1	3,659	0.00%
2023/01/10	0	0.00	1	19.40	19.25	-1	3,658	-0.03%
2023/01/06	2	18.98	1	19.00	19.05	1	3,705	0.03%
2023/01/05	1.1	19.05	0	0.00	19.00	1.1	3,739	0.03%
2023/01/04	2	19.40	1	19.25	19.20	1	3,734	0.03%
2023/01/03	3.4	19.63	19	19.66	19.65	-15.7	3,725	-0.42%
2022/12/30	0	20.15	0	0.00	20.00	0	3,718	0.00%
2022/12/28	1	20.50	0	0.00	20.50	1	3,731	0.03%
2022/12/26	1	20.00	2	20.15	20.30	-1	3,714	-0.03%
2022/12/23	3	20.60	5	20.63	20.65	-2	3,703	-0.05%
2022/12/22	24.2	21.75	18	21.53	21.40	6.2	3,650	0.17%
2022/12/21	2	20.65	0	0.00	20.45	2	3,385	0.06%
2022/12/20	2	20.95	2	20.65	20.10	0	3,388	0.00%
2022/12/16	1	20.90	3	20.75	20.65	-2	3,428	-0.06%
2022/12/15	6	20.30	3	20.20	20.45	3	3,384	0.09%
2022/12/13	3	19.70	7	20.07	20.10	-4	3,492	-0.11%
2022/12/09	7	19.48	12	19.45	19.60	-5	3,547	-0.14%
2022/12/08	6	18.98	0	0.00	19.20	6	3,712	0.16%
2022/12/07	1.2	18.92	0	0.00	18.90	1.2	3,746	0.03%
2022/12/06	2.4	19.51	2	19.50	19.15	0.4	3,731	0.01%
2022/12/05	2.5	19.96	2	19.80	19.90	0.5	3,731	0.01%
2022/12/02	8.2	20.02	9	20.19	19.75	-0.8	3,727	-0.02%
2022/12/01	10	20.48	4	20.50	20.20	6	3,716	0.16%
2022/11/30	3	20.15	3	20.15	20.10	0	3,679	0.00%
2022/11/29	0.1	19.35	0	19.85	20.10	0	3,683	0.00%
2022/11/28	3	19.80	0	0.00	19.45	3	3,679	0.08%
2022/11/25	2	19.85	2	20.00	19.95	0	3,683	0.00%
2022/11/24	1	19.15	1	19.25	19.45	0	3,637	0.00%
2022/11/18	1.1	18.95	0	0.00	18.45	1.1	3,683	0.03%
2022/11/17	0	0.00	0.2	19.15	19.00	-0.2	3,692	-0.01%
2022/11/15	2	19.05	15	19.07	19.00	-13	3,824	-0.34%
2022/11/14	8	19.13	1	19.15	19.15	7	4,233	0.17%
2022/11/10	0.5	18.80	0	18.65	18.65	0.5	4,525	0.01%
2022/11/09	0.3	18.44	0	0.00	18.35	0.3	4,511	0.01%
2022/11/08	3	18.83	1	19.10	18.70	2	4,494	0.04%
2022/11/07	0	18.30	0	0.00	18.45	0	4,462	0.00%
2022/11/04	2	17.75	2	17.85	17.70	0	4,449	0.00%
2022/11/03	3.6	17.40	0	0.00	17.40	3.6	4,412	0.08%
2022/11/02	0	17.81	0	0.00	17.60	0	4,418	0.00%
2022/10/31	0	0.00	50	17.70	17.65	-50	4,442	-1.13%
2022/10/21	0.1	18.00	0	0.00	17.80	0.1	4,619	0.00%
2022/10/20	0	18.30	0	0.00	18.10	0	4,660	0.00%
2022/10/17	0.1	17.69	0	0.00	18.00	0.1	5,177	0.00%
2022/10/14	0	18.10	0	0.00	18.65	0	5,538	0.00%
2022/10/13	1.4	17.81	5	17.90	17.45	-3.7	5,626	-0.06%
2022/10/11	0.1	19.30	0.1	19.45	19.30	-0.1	5,650	0.00%
2022/10/07	0.1	19.90	1	19.60	19.90	-1	5,645	-0.02%
2022/10/04	0	0.00	6	19.10	19.25	-6	5,670	-0.11%
2022/10/03	11	18.22	30	18.55	18.35	-19	5,630	-0.34%
2022/09/30	14	18.09	5	18.00	18.20	9	5,638	0.16%
2022/09/29	1.1	18.56	0	0.00	18.50	1.1	5,621	0.02%
2022/09/28	0.1	19.42	2	19.65	18.60	-1.9	5,604	-0.03%
2022/09/27	2	19.90	0	0.00	20.05	2	5,577	0.04%
2022/09/26	0.1	20.15	0	0.00	19.85	0.1	5,552	0.00%
2022/09/23	3	21.60	4.1	21.69	21.30	-1.1	5,520	-0.02%
2022/09/22	5	21.36	62	21.29	21.20	-57	5,439	-1.05%
2022/09/21	82	21.50	25	21.85	21.40	57	5,394	1.06%
2022/09/20	2	21.00	3	21.07	20.90	-1	5,261	-0.02%
2022/09/19	2	20.75	5	20.81	20.65	-3	5,321	-0.06%
2022/09/16	4	21.84	20	21.91	21.85	-16	5,335	-0.30%
2022/09/15	34	21.61	7	21.95	21.75	27	5,368	0.50%
2022/09/13	0.3	20.48	0	0.00	20.45	0.3	5,284	0.01%
2022/09/07	0	20.01	1	19.85	19.85	-1	5,483	-0.02%
2022/09/06	0	20.10	0	0.00	20.10	0	5,500	0.00%
2022/09/05	0	20.33	4	20.43	20.10	-4	5,528	-0.07%
2022/09/02	3.1	20.32	10	20.40	20.20	-6.9	5,542	-0.12%
2022/09/01	2.2	20.77	2	20.85	20.75	0.2	5,521	0.00%
2022/08/31	1.1	21.44	0	0.00	21.45	1.1	5,517	0.02%
2022/08/30	1	21.50	10	21.48	21.55	-9	5,504	-0.16%
2022/08/29	16.3	21.56	7	21.54	21.55	9.3	5,509	0.17%
2022/08/26	8.1	22.84	0	0.00	22.90	8.1	5,457	0.15%
2022/08/25	11	23.30	0	0.00	23.00	11	5,442	0.20%
2022/08/24	3.2	23.23	6	23.30	23.15	-2.8	5,448	-0.05%
2022/08/23	4	24.25	7	24.21	23.70	-3	5,430	-0.06%
2022/08/22	14	23.64	8	23.32	23.95	6	5,325	0.11%
2022/08/19	22.1	24.73	31	24.79	24.20	-8.9	5,266	-0.17%
2022/08/18	39	24.40	19	24.45	24.75	20	4,912	0.41%
2022/08/17	4	22.54	1	23.00	22.50	3	4,621	0.06%
2022/08/16	1	22.65	5	22.50	22.65	-4	4,660	-0.09%
2022/08/15	0	22.05	0	0.00	22.45	0	4,882	0.00%
2022/08/11	0.1	22.70	23	22.40	22.40	-23	5,046	-0.45%
2022/08/09	0.1	22.93	0	0.00	23.05	0.1	5,114	0.00%
2022/08/08	0	22.60	0	0.00	22.95	0	5,174	0.00%
2022/08/04	3	22.30	1	22.10	22.60	2	5,434	0.04%
2022/08/03	0	23.13	0	0.00	22.95	0	5,635	0.00%
2022/08/02	1	23.40	1	23.35	23.60	0	5,814	0.00%
2022/08/01	1	23.75	1	23.95	24.00	0	5,911	0.00%
2022/07/29	2	23.90	2	23.68	23.70	0	6,043	0.00%
2022/07/28	8	23.46	0	0.00	23.50	8	6,318	0.13%
2022/07/26	3	24.00	0	0.00	23.60	3	6,987	0.04%
2022/07/25	1	24.50	4	24.71	24.50	-3	7,305	-0.04%
2022/07/22	76.2	25.54	25	25.67	25.50	51.2	7,465	0.69%
2022/07/21	2	24.85	5	24.85	24.85	-3	7,566	-0.04%
2022/07/20	0	0.00	2.7	22.15	22.60	-2.7	7,556	-0.04%
2022/07/19	2	21.45	0	0.00	21.50	2	7,949	0.03%
2022/07/18	1	20.80	0	0.00	20.95	1	9,460	0.01%
2022/07/15	8.1	20.42	8	20.33	20.35	0.1	10,526	0.00%
2022/07/14	3	20.65	3	20.85	20.80	0	11,543	0.00%
2022/07/13	0	0.00	0.2	20.50	20.55	-0.2	11,638	0.00%
2022/07/12	0.1	19.93	0.2	19.95	19.75	-0.1	11,648	0.00%
2022/07/11	0	0.00	2	21.00	21.20	-2	11,721	-0.02%
2022/07/08	0	0.00	0.3	20.85	21.00	-0.3	11,738	0.00%
2022/07/07	3	20.23	3	20.35	20.40	0	11,743	0.00%
2022/07/06	0	20.30	0	0.00	20.15	0	11,747	0.00%
2022/07/04	1.1	20.04	3	19.90	19.75	-2	11,744	-0.02%
2022/07/01	6	20.58	6	20.50	19.20	0	11,731	0.00%
2022/06/30	0.1	20.60	0	0.00	20.40	0.1	11,679	0.00%
2022/06/29	1	21.15	0	0.00	21.20	1	11,651	0.01%
2022/06/27	3	21.88	1.2	21.82	21.90	1.8	11,618	0.02%
2022/06/24	4	20.88	5	21.08	20.80	-1	11,560	-0.01%
2022/06/23	1.2	20.49	37.4	20.26	20.25	-36.2	11,530	-0.31%
2022/06/22	2.2	20.70	5	20.81	20.80	-2.9	11,492	-0.02%
2022/06/21	29	21.37	29	21.52	21.55	0	11,420	0.00%
2022/06/20	32.3	21.72	31	20.97	20.85	1.3	11,394	0.01%
2022/06/17	45.3	22.85	78.1	22.76	22.60	-32.8	11,316	-0.29%
2022/06/16	53	23.72	42	23.25	22.95	11	11,333	0.10%
2022/06/15	18	24.48	15	24.15	24.00	3	11,302	0.03%
2022/06/14	17	24.21	34	24.26	24.40	-17	11,358	-0.15%
2022/06/13	19.1	24.78	30	24.59	24.50	-10.9	11,431	-0.09%
2022/06/10	15.1	25.78	15	25.70	25.70	0.1	11,566	0.00%
2022/06/09	17.1	26.04	10	26.03	26.00	7.1	11,788	0.06%
2022/06/08	14	26.77	17	26.56	26.55	-3	12,167	-0.02%
2022/06/07	14	26.60	0	0.00	26.55	14	12,938	0.11%
2022/06/06	9	26.90	0	0.00	26.95	9	13,067	0.07%
2022/06/02	8	27.29	8	27.36	27.00	0	13,199	0.00%
2022/06/01	5	27.20	22	27.32	27.25	-17	13,321	-0.13%
2022/05/31	0	27.00	0	0.00	26.95	0	13,419	0.00%
2022/05/30	0	0.00	19	27.09	27.10	-19	13,493	-0.14%
2022/05/27	6	26.91	8	26.90	26.85	-2	13,520	-0.01%
2022/05/26	15	27.04	8	27.19	27.00	7	13,610	0.05%
2022/05/25	14	27.01	16	26.99	26.95	-2	13,824	-0.01%
2022/05/24	4	26.98	16	27.00	27.10	-12	13,941	-0.09%
2022/05/23	50	27.11	41	27.01	26.85	9	14,091	0.06%
2022/05/20	13.2	26.23	26	26.26	26.05	-12.9	13,981	-0.09%
2022/05/19	8	25.88	13	25.78	26.15	-5	14,115	-0.04%
2022/05/18	16	26.55	19	26.70	26.50	-3	14,198	-0.02%
2022/05/17	23	26.31	15	26.10	26.10	8	14,197	0.06%
2022/05/16	12.1	26.31	25	26.67	26.70	-12.9	14,172	-0.09%
2022/05/13	17	26.92	9	26.65	26.65	8	14,126	0.06%
2022/05/12	39.1	27.74	45	26.89	26.50	-5.9	14,044	-0.04%
2022/05/11	26.6	28.34	18	28.17	27.90	8.6	13,901	0.06%
2022/05/10	33	29.85	21	29.83	29.25	12	13,714	0.09%
2022/05/09	9.1	30.17	9	29.62	29.20	0.1	13,542	0.00%
2022/05/06	37	29.99	41	30.32	30.15	-4	13,483	-0.03%
2022/05/05	37	30.28	41	30.31	30.40	-4	13,386	-0.03%
2022/05/04	153	30.71	131	30.74	30.20	22	13,143	0.17%	大買/大賣/
2022/05/03	32.2	29.31	16.3	29.40	29.50	15.9	12,726	0.12%
2022/04/29	19.3	29.86	37	29.84	30.05	-17.7	12,531	-0.14%
2022/04/28	79	28.28	81	28.40	28.25	-2	12,190	-0.02%
2022/04/27	37	29.01	46.4	29.10	28.75	-9.4	11,951	-0.08%
2022/04/26	34.2	29.94	27.3	29.92	28.40	6.9	11,537	0.06%
2022/04/25	55.6	31.16	8.4	30.91	30.50	47.2	11,187	0.42%
2022/04/22	213.3	32.52	170.1	32.80	33.00	43.2	10,690	0.40%	大買/大賣/
2022/04/21	78.4	30.88	90	30.87	31.95	-11.6	9,153	-0.13%
2022/04/20	26	29.68	40.2	30.46	29.20	-14.2	8,103	-0.18%
2022/04/19	12	28.21	26	28.12	28.15	-14	7,118	-0.20%
2022/04/18	5	27.80	0	0.00	27.30	5	7,038	0.07%
2022/04/15	39	27.86	25	27.58	27.75	14	7,025	0.20%
2022/04/14	18	27.36	18	27.29	27.30	0	6,965	0.00%
2022/04/13	12	26.82	17	26.72	27.05	-5	6,963	-0.07%
2022/04/12	5.1	25.90	5	26.00	25.90	0.1	6,961	0.00%
2022/04/11	5	26.93	6	26.86	26.50	-1	6,973	-0.01%
2022/04/08	10	27.10	6	27.06	26.90	4	6,999	0.06%
2022/04/07	0	27.05	7	27.05	26.50	-7	7,039	-0.10%
2022/04/06	4	27.45	6	27.43	27.30	-2	7,050	-0.03%
2022/04/01	0	27.90	1	27.80	27.80	-1	7,123	-0.01%
2022/03/31	1	28.00	0	0.00	27.90	1	7,189	0.01%
2022/03/30	0.1	27.90	5.1	28.10	27.95	-5	7,259	-0.07%
2022/03/29	8.1	28.15	1	28.05	27.90	7.1	7,322	0.10%
2022/03/28	3.1	27.76	8	27.73	27.95	-4.9	7,446	-0.07%
2022/03/25	10	27.90	0	0.00	27.85	10	7,742	0.13%
2022/03/24	0	28.60	0.1	28.60	28.55	-0.1	7,738	0.00%
2022/03/23	0	28.76	2	28.75	28.75	-2	7,841	-0.03%
2022/03/22	0	28.90	15	28.85	28.60	-15	7,898	-0.19%
2022/03/21	3	29.00	5	28.97	28.95	-2	8,006	-0.02%
2022/03/18	2	27.95	4	28.04	28.85	-2	8,035	-0.02%
2022/03/17	5.1	27.89	6	27.95	28.25	-1	8,065	-0.01%
2022/03/16	6	27.65	5	27.45	27.50	1	8,091	0.01%
2022/03/15	11	27.89	20	27.74	27.40	-9	8,137	-0.11%
2022/03/14	25.1	29.36	60.1	29.37	28.80	-35	8,432	-0.42%
2022/03/11	58.5	29.92	66	29.76	29.60	-7.5	8,444	-0.09%
2022/03/10	30	29.82	35	30.26	30.00	-5	8,269	-0.06%
2022/03/09	11	28.10	8	28.01	28.15	3	7,648	0.04%
2022/03/08	7	27.94	19	27.44	26.90	-12	7,804	-0.15%
2022/03/07	2	28.00	3	27.85	28.00	-1	7,813	-0.01%
2022/03/04	16	28.57	8.1	28.51	28.40	7.9	7,872	0.10%
2022/03/03	0	0.00	3.1	28.44	28.60	-3.1	7,866	-0.04%
2022/03/02	4.2	28.08	1	27.90	27.85	3.2	7,971	0.04%
2022/03/01	1	28.20	0	0.00	28.15	1	8,153	0.01%
2022/02/25	120	28.88	122	28.09	28.20	-2	8,264	-0.02%	大買/大賣/
2022/02/24	7	27.96	2	28.00	27.30	5	8,173	0.06%
2022/02/23	6.1	28.83	9	28.71	28.15	-2.9	8,174	-0.04%
2022/02/22	3	28.02	2	28.15	27.50	1	8,051	0.01%
2022/02/21	19.1	28.68	12.5	28.50	28.20	6.6	8,013	0.08%
2022/02/18	4.5	28.10	2	27.70	28.00	2.5	7,872	0.03%
2022/02/16	6	27.00	7	27.19	27.25	-1	7,942	-0.01%
2022/02/15	2	26.90	1	26.80	26.70	1	8,035	0.01%
2022/02/14	0	0.00	0.1	26.60	26.50	-0.1	8,213	0.00%
2022/02/11	1	27.05	4	27.19	27.00	-3	8,362	-0.04%
2022/02/10	1	27.20	21	27.17	26.90	-20	8,711	-0.23%
2022/02/09	0	0.00	9	26.76	26.70	-9	8,825	-0.10%
2022/02/07	1.1	25.85	1	25.70	25.70	0.1	8,953	0.00%
2022/01/26	0	24.27	1.5	24.63	24.55	-1.5	9,350	-0.02%
2022/01/25	12.1	24.31	0	0.00	24.05	12.1	9,484	0.13%
2022/01/24	1.2	25.04	3.2	24.98	25.15	-2	9,524	-0.02%
2022/01/21	15.2	25.73	14	25.59	25.25	1.2	9,680	0.01%
2022/01/20	5.1	26.22	0	0.00	26.45	5.1	9,740	0.05%
2022/01/19	24.1	26.67	5	26.30	26.30	19.1	9,896	0.19%
2022/01/18	2.1	26.98	1	27.10	26.95	1.1	10,071	0.01%
2022/01/17	0	0.00	4	27.00	27.15	-4	10,344	-0.04%
2022/01/14	5	26.50	1	26.55	27.05	4	10,580	0.04%
2022/01/13	0	27.15	0	0.00	27.10	0	10,729	0.00%
2022/01/12	6.1	27.21	0	0.00	27.25	6.1	10,847	0.06%
2022/01/11	3.1	27.92	0.1	28.25	27.75	3.1	10,983	0.03%
2022/01/10	5.1	28.05	0.2	28.15	27.80	5	11,386	0.04%
2022/01/07	9	28.21	0	0.00	27.95	9	11,551	0.08%
2022/01/06	0.1	28.90	2	28.80	28.75	-2	11,917	-0.02%
2022/01/05	5	28.90	3	29.22	28.90	2	12,229	0.02%
2022/01/04	1	29.25	19	29.42	29.35	-18	12,557	-0.14%
2022/01/03	7	28.71	1.1	28.99	29.00	5.9	13,097	0.05%
2021/12/30	2	29.18	5	29.15	29.20	-3	13,938	-0.02%
2021/12/29	1	29.70	0	0.00	29.50	1	14,225	0.01%
2021/12/28	5	29.48	13	29.54	29.25	-8	14,596	-0.05%
2021/12/27	5	29.25	3	29.58	29.25	2	15,436	0.01%
2021/12/24	4.1	29.92	1	29.60	29.55	3.1	16,233	0.02%
2021/12/23	0	30.70	0	0.00	30.00	0	17,091	0.00%
2021/12/22	12.1	30.87	8	30.78	30.60	4.1	17,714	0.02%
2021/12/21	14	31.01	20.2	31.24	31.35	-6.2	17,683	-0.03%
2021/12/20	3	29.93	0	0.00	29.75	3	17,477	0.02%
2021/12/17	1	30.25	4.5	30.39	29.95	-3.5	17,573	-0.02%
2021/12/16	6.1	29.81	5	30.00	29.60	1.1	17,526	0.01%
2021/12/15	4	29.58	6.2	29.71	29.75	-2.2	17,501	-0.01%
2021/12/14	5	29.31	2.3	29.52	29.00	2.7	17,464	0.02%
2021/12/13	10	30.43	11	30.64	30.55	-1	17,450	-0.01%
2021/12/10	13.1	30.92	16	30.64	30.60	-2.9	17,505	-0.02%
2021/12/09	27.2	31.15	19.1	31.32	31.10	8.1	17,714	0.05%
2021/12/08	77.5	32.11	72	31.57	31.20	5.5	17,835	0.03%
2021/12/07	25	30.04	30.1	30.25	30.95	-5.1	17,465	-0.03%
2021/12/06	8	29.97	10	30.02	30.05	-2	17,332	-0.01%
2021/12/03	21	28.99	5	29.67	28.80	16	17,262	0.09%
2021/12/02	22	29.69	19	29.60	29.40	3	17,458	0.02%
2021/12/01	12.1	28.19	6	29.18	28.65	6.1	17,372	0.03%
2021/11/30	2	28.63	26	28.26	29.00	-24	17,498	-0.14%
2021/11/29	12	27.30	6	27.40	27.15	6	17,572	0.03%
2021/11/26	5.1	27.47	11.4	27.68	27.40	-6.4	17,809	-0.04%
2021/11/25	41.4	29.23	9.1	29.10	28.85	32.3	17,935	0.18%
2021/11/24	24	29.00	33	29.22	30.05	-9	18,295	-0.05%
2021/11/23	0	0.00	1	29.10	28.70	-1	18,414	-0.01%
2021/11/22	20.4	27.84	41	28.20	28.00	-20.6	19,057	-0.11%
2021/11/19	30.1	27.76	2	28.00	27.70	28.1	20,488	0.14%
2021/11/18	0	0.00	6	28.75	28.55	-6	22,165	-0.03%
2021/11/17	11	28.40	5	29.35	28.35	6	22,237	0.03%
2021/11/16	2	28.75	34	29.19	29.50	-32	22,449	-0.14%
2021/11/15	56.1	28.53	87	28.63	28.55	-30.9	22,949	-0.13%
2021/11/12	30	29.23	31	29.58	29.20	-1	23,397	0.00%
2021/11/11	50.1	29.34	9	29.54	29.30	41.1	23,441	0.18%
2021/11/10	33	29.64	29	29.83	29.60	4	23,428	0.02%
2021/11/09	93	29.99	94	30.30	30.00	-1	23,447	0.00%
2021/11/08	21	28.94	60.2	29.26	29.70	-39.2	23,286	-0.17%
2021/11/05	66.3	28.15	14.1	28.32	28.40	52.2	23,459	0.22%
2021/11/04	8.3	28.73	6	29.16	28.35	2.3	23,601	0.01%
2021/11/03	18.1	28.81	8	28.95	28.60	10.1	23,613	0.04%
2021/11/02	3	28.37	39	28.39	28.15	-36	23,632	-0.15%
2021/11/01	7.1	27.64	5	28.35	27.80	2.1	23,536	0.01%
2021/10/29	10	27.15	20	27.96	27.70	-10	23,490	-0.04%
2021/10/28	51	27.54	45	27.97	27.40	6	23,422	0.03%
2021/10/27	48	27.75	3	28.20	27.50	45	23,567	0.19%
2021/10/26	38	27.77	38.5	28.41	28.85	-0.5	24,010	0.00%
2021/10/25	28	28.17	111	27.56	28.05	-83	24,425	-0.34%	大賣/
2021/10/22	59.1	27.46	38.7	28.09	27.40	20.5	24,559	0.08%
2021/10/21	21	29.08	50	29.28	29.00	-29	24,781	-0.12%
2021/10/20	42.1	28.89	9	29.19	28.85	33.1	24,809	0.13%
2021/10/19	24.1	29.12	22	29.51	29.15	2.1	25,173	0.01%
2021/10/18	112	28.68	113	28.84	29.20	-1	25,495	0.00%	大買/大賣/
2021/10/15	63	30.94	33	31.02	30.70	30	25,478	0.12%
2021/10/14	58.3	31.36	256	31.00	30.90	-197.7	25,577	-0.77%	大賣/鉅額交易
2021/10/13	32	33.17	7	32.75	31.90	25	25,525	0.10%
2021/10/12	19	33.99	6	34.22	33.65	13	26,659	0.05%
2021/10/08	99	36.66	86	36.65	36.25	13	27,292	0.05%
2021/10/07	142	36.50	137	36.61	36.40	5	27,775	0.02%	大買/大賣/
2021/10/06	39	34.64	5.5	34.97	34.00	33.5	27,723	0.12%
2021/10/05	31.2	35.78	45	35.43	35.95	-13.8	28,502	-0.05%
2021/10/04	177	36.18	177.1	35.75	36.50	-0.1	28,379	0.00%	大買/大賣/
2021/10/01	28.1	37.16	12	37.91	35.90	16.1	27,858	0.06%
2021/09/30	67	37.98	152	38.49	39.85	-85	27,282	-0.31%	大賣/
2021/09/29	170.3	37.62	180.1	37.42	36.25	-9.7	26,780	-0.04%	大買/大賣/
2021/09/28	26	35.45	1	35.70	35.50	25	26,681	0.09%
2021/09/27	31	36.96	4	36.63	36.50	27	26,967	0.10%
2021/09/24	34.1	37.03	14.5	36.81	37.05	19.6	27,389	0.07%
2021/09/23	12	36.04	20	36.39	36.00	-8	27,895	-0.03%
2021/09/22	8	35.53	2	35.75	35.45	6	28,899	0.02%
2021/09/17	1	35.90	0	0.00	36.40	1	29,389	0.00%
2021/09/16	4	36.43	0	0.00	36.10	4	29,676	0.01%
2021/09/15	14	36.90	13	37.14	37.05	1	31,292	0.00%
2021/09/14	23	37.22	103.4	37.48	37.00	-80.4	33,519	-0.24%	大賣/
2021/09/13	98	37.47	54.9	37.24	37.20	43.1	34,893	0.12%
2021/09/10	24	35.57	22	35.83	35.85	2	35,042	0.01%
2021/09/09	103.2	35.38	92.1	35.51	35.30	11.1	35,802	0.03%	大買/
2021/09/08	84	36.20	29	36.13	36.20	55	36,746	0.15%
2021/09/07	41	37.13	39	37.25	36.35	2	37,562	0.01%
2021/09/06	13.1	37.02	30	36.64	35.80	-16.9	38,023	-0.04%
2021/09/03	11.3	37.70	10.1	37.60	37.70	1.2	38,313	0.00%
2021/09/02	9	38.99	7	39.07	38.90	2	38,214	0.01%
2021/09/01	24.1	38.81	20	38.92	38.50	4.1	38,146	0.01%
2021/08/31	15.1	41.17	16	41.04	40.40	-0.9	38,165	0.00%
2021/08/30	124	42.76	129	42.47	41.60	-5	38,191	-0.01%	大買/大賣/
2021/08/27	18	41.61	21.1	41.78	41.00	-3.1	37,861	-0.01%
2021/08/26	38.2	43.56	39	43.36	42.75	-0.8	37,985	0.00%
2021/08/25	156.7	42.57	108.2	42.40	43.10	48.5	38,102	0.13%	大買/大賣/
2021/08/24	79.1	41.56	122.2	42.31	43.25	-43	36,942	-0.12%	大賣/
2021/08/23	2	39.00	15.1	39.00	39.35	-13.1	35,626	-0.04%
2021/08/20	10.6	35.61	14	35.40	35.80	-3.4	35,917	-0.01%
2021/08/19	31	36.28	23	36.25	34.50	8	36,090	0.02%
2021/08/18	36.5	34.88	44.6	34.88	35.70	-8.1	35,873	-0.02%
2021/08/17	3.1	33.74	5	34.22	33.10	-1.9	36,218	-0.01%
2021/08/16	3.8	33.96	6	34.18	33.95	-2.2	37,250	-0.01%
2021/08/13	14	36.23	6.4	36.12	34.90	7.6	37,687	0.02%
2021/08/12	6.1	35.63	7.1	35.66	35.95	-1	37,874	0.00%
2021/08/11	21.2	35.66	16.4	35.24	35.40	4.8	38,208	0.01%
2021/08/10	17	38.08	136	38.75	37.10	-119	38,133	-0.31%	大賣/鉅額交易
2021/08/09	97.1	38.54	6	38.53	38.20	91.1	38,463	0.24%
2021/08/06	50	39.23	73.2	39.30	38.25	-23.2	38,865	-0.06%
2021/08/05	25.2	37.91	30	37.63	37.55	-4.8	38,783	-0.01%
2021/08/04	5.5	38.79	4.2	38.77	38.50	1.3	39,050	0.00%
2021/08/03	24.1	38.58	4	38.70	38.25	20.1	40,143	0.05%
2021/08/02	39	38.83	54	38.80	38.90	-15	40,483	-0.04%
2021/07/30	61.2	40.57	47.2	40.23	38.40	14	40,492	0.03%
2021/07/29	58.6	40.38	47.5	40.52	41.90	11.1	40,012	0.03%
2021/07/28	11	38.30	9.6	38.12	38.20	1.4	39,583	0.00%
2021/07/27	19	38.82	36	38.57	37.65	-17	39,417	-0.04%
2021/07/26	18	39.81	9	40.12	38.60	9	39,346	0.02%
2021/07/23	32	40.60	21.1	40.86	40.30	10.9	39,342	0.03%
2021/07/22	22	38.76	16.4	39.50	39.90	5.6	39,101	0.01%
2021/07/21	55.2	41.22	53.2	39.32	38.75	2	38,911	0.01%
2021/07/20	12.1	41.43	34	42.14	41.35	-21.9	38,951	-0.06%
2021/07/19	74.6	44.79	77	44.35	43.75	-2.4	40,114	-0.01%
2021/07/16	461.4	47.67	183.1	47.45	44.85	278.2	41,146	0.68%	大買/大賣/鉅額交易
2021/07/15	111.2	44.60	145	45.71	46.40	-33.9	41,185	-0.08%	大買/大賣/
2021/07/14	147.1	42.18	123	42.28	42.20	24.1	42,389	0.06%	大買/大賣/
2021/07/13	71.6	44.51	79	43.77	43.00	-7.4	42,183	-0.02%
2021/07/12	183.2	48.18	139.2	47.67	46.40	44	42,060	0.10%	大買/大賣/
2021/07/09	24.2	49.43	12	49.70	49.00	12.2	41,030	0.03%
2021/07/08	27	48.37	52.8	48.85	50.90	-25.8	41,077	-0.06%
2021/07/07	44.7	48.29	27.4	48.41	46.35	17.4	40,963	0.04%
2021/07/06	43.3	47.63	67.6	47.46	47.70	-24.3	40,853	-0.06%
2021/07/05	60.4	49.00	82.7	48.89	49.00	-22.3	40,576	-0.05%
2021/07/02	68.6	55.54	62.5	55.33	54.00	6.1	40,090	0.02%
2021/07/01	82.1	57.32	29.3	56.46	56.50	52.9	39,808	0.13%
2021/06/30	69	51.92	169	51.09	53.90	-100	39,398	-0.25%	大賣/
2021/06/29	101.6	51.85	35	51.66	51.90	66.6	38,902	0.17%	大買/
2021/06/28	32.3	48.32	35.4	49.67	49.90	-3.2	38,022	-0.01%
2021/06/25	17	45.40	14.6	45.40	45.40	2.4	37,521	0.01%
2021/06/24	42	40.18	91.4	40.43	41.30	-49.4	37,242	-0.13%
2021/06/23	257.6	37.69	140.5	37.65	37.55	117.1	35,612	0.33%	大買/大賣/鉅額交易
2021/06/22	145.5	39.65	92.1	39.52	39.90	53.4	33,373	0.16%	大買/
2021/06/21	8	36.16	17.4	36.24	36.30	-9.4	31,830	-0.03%
2021/06/18	10	31.95	167	31.56	33.00	-157	31,713	-0.50%	大賣/鉅額交易
2021/06/17	26	28.89	46.1	29.46	30.00	-20.1	31,502	-0.06%
2021/06/16	56	28.98	43	28.95	28.50	13	30,980	0.04%
2021/06/15	104.4	29.07	118.3	28.89	29.45	-13.9	30,498	-0.05%	大買/大賣/
2021/06/11	49	27.65	67	27.75	27.25	-18	29,919	-0.06%
2021/06/09	15	26.71	22	26.58	26.20	-7	31,097	-0.02%
2021/06/08	25	27.42	12	27.44	26.80	13	30,947	0.04%
2021/06/07	13	26.46	7.3	26.36	26.20	5.7	30,768	0.02%
2021/06/04	30	27.65	25.2	27.66	27.20	4.8	30,468	0.02%
2021/06/03	51	28.75	44	28.77	28.75	7	30,316	0.02%
2021/06/02	65.1	28.57	68	28.79	28.75	-2.9	30,021	-0.01%
2021/06/01	58	27.51	32	27.35	27.60	26	29,193	0.09%
2021/05/31	12	26.59	28.1	26.72	26.20	-16.1	28,839	-0.06%
2021/05/28	74	25.96	39	26.01	26.50	35	28,437	0.12%
2021/05/27	60	26.43	69	26.03	25.70	-9	28,111	-0.03%
2021/05/26	20.1	26.45	26	26.39	26.05	-5.9	27,653	-0.02%
2021/05/25	104.1	26.70	71	26.50	26.20	33.1	27,292	0.12%	大買/
2021/05/24	112.3	26.56	93	26.74	26.75	19.3	26,502	0.07%	大買/
2021/05/21	49.1	24.47	66.3	24.47	25.10	-17.3	25,387	-0.07%
2021/05/20	35	23.86	26	24.37	23.45	9	24,952	0.04%
2021/05/19	42	24.55	21	24.77	24.65	21	25,004	0.08%
2021/05/18	30.1	22.98	30	23.12	23.55	0.1	24,640	0.00%
2021/05/17	57	21.67	76	22.08	21.45	-19	24,438	-0.08%
2021/05/14	54.8	24.86	45.1	24.19	23.30	9.7	23,925	0.04%
2021/05/13	27.1	26.33	11.3	25.85	25.85	15.8	23,349	0.07%
2021/05/12	16	29.26	17	29.58	28.70	-1	22,988	0.00%
2021/05/11	101.4	34.19	122	34.29	31.85	-20.6	22,719	-0.09%	大買/大賣/
2021/05/10	93.5	33.48	23.5	33.77	35.00	70	21,623	0.32%
2021/05/07	2	29.80	51	31.23	33.10	-49	21,216	-0.23%
2021/05/06	3.5	30.19	4	30.74	30.10	-0.5	20,974	0.00%
2021/05/05	4.1	30.59	5	29.98	30.05	-0.9	20,872	0.00%
2021/05/04	13	31.40	2	29.95	29.95	11	20,732	0.05%
2021/05/03	14.5	33.45	20	34.07	33.25	-5.5	20,590	-0.03%
2021/04/29	8	32.16	30	31.90	32.50	-22	20,313	-0.11%
2021/04/28	23	32.29	10	32.46	31.85	13	20,265	0.06%
2021/04/27	28	33.87	10.6	33.24	33.20	17.4	20,165	0.09%
2021/04/26	39.1	32.79	17	32.37	33.50	22.1	19,984	0.11%
2021/04/23	90	32.35	82.3	31.91	31.20	7.8	19,692	0.04%
2021/04/22	44.9	32.78	28.2	32.59	33.00	16.8	18,534	0.09%
2021/04/21	147.1	30.36	112.2	30.75	31.25	34.9	17,455	0.20%	大買/大賣/
2021/04/20	140.3	28.06	87	28.16	28.45	53.3	16,089	0.33%	大買/
2021/04/19	29.1	25.04	33.1	25.58	25.90	-4	14,151	-0.03%
2021/04/16	29	22.91	17	23.02	23.55	12	13,651	0.09%
2021/04/15	7	21.90	1.1	21.99	21.95	5.9	13,176	0.04%
2021/04/14	21	21.94	18	22.21	21.75	3	13,512	0.02%
2021/04/13	25	22.08	16.3	21.81	21.65	8.7	13,634	0.06%
2021/04/12	0.3	21.80	9.7	21.65	21.50	-9.4	13,664	-0.07%
2021/04/09	11	21.20	23.3	21.17	21.20	-12.3	14,108	-0.09%
2021/04/08	0.1	21.85	2	21.88	21.85	-1.9	14,351	-0.01%
2021/04/07	4.2	21.75	0	0.00	21.85	4.2	14,772	0.03%
2021/04/06	0	0.00	2	21.95	21.90	-2	16,249	-0.01%
2021/04/01	3	21.65	0	0.00	21.75	3	17,038	0.02%
2021/03/31	9	21.80	8	21.78	21.90	1	17,566	0.01%
2021/03/30	3	21.15	0	0.00	21.15	3	17,631	0.02%
2021/03/29	9	21.68	11	21.44	21.50	-2	18,039	-0.01%
2021/03/26	1	20.90	5	20.98	21.30	-4	19,605	-0.02%
2021/03/25	6	20.82	18.6	20.76	20.65	-12.6	20,652	-0.06%
2021/03/24	7.3	21.30	26	21.29	21.25	-18.7	21,196	-0.09%
2021/03/23	14	22.20	24	22.30	21.80	-10	21,080	-0.05%
2021/03/22	83	23.30	68	23.21	23.00	15	20,831	0.07%
2021/03/19	23	22.92	148.5	23.17	22.50	-125.5	20,375	-0.62%	大賣/鉅額交易
2021/03/18	19	22.38	20	22.46	22.55	-1	20,022	0.00%
2021/03/17	14	21.90	8	22.01	21.85	6	19,727	0.03%
2021/03/16	194.9	23.03	61.1	22.44	22.60	133.8	19,870	0.67%	大買/鉅額交易
2021/03/15	14.2	21.43	104.2	21.20	22.00	-90	19,908	-0.45%	大賣/
2021/03/12	1.4	20.01	16	19.97	20.00	-14.6	19,489	-0.07%
2021/03/11	21	20.14	15	20.39	19.95	6	19,577	0.03%
2021/03/10	0	0.00	1	19.95	19.95	-1	19,392	-0.01%
2021/03/09	12	20.04	4	20.00	19.95	8	19,393	0.04%
2021/03/08	5	19.86	5.5	19.95	19.55	-0.5	19,297	0.00%
2021/03/05	21	19.90	7	19.70	19.65	14	19,139	0.07%
2021/03/04	5.1	19.97	1	20.00	20.00	4.1	19,102	0.02%
2021/03/03	8	19.73	13	19.81	20.00	-5	19,161	-0.03%
2021/03/02	13	20.20	9	19.72	19.55	4	19,315	0.02%
2021/02/26	7	19.98	7	19.85	20.00	0	19,310	0.00%
2021/02/25	2	19.93	10	19.88	20.00	-8	19,285	-0.04%
2021/02/24	2	19.85	0	0.00	19.50	2	19,241	0.01%
2021/02/23	5	20.17	5	20.15	20.05	0	19,172	0.00%
2021/02/22	4	20.25	6	20.29	20.25	-2	19,128	-0.01%
2021/02/19	31	19.76	13	19.86	20.00	18	18,983	0.09%
2021/02/18	0	0.00	2	19.80	19.80	-2	18,564	-0.01%
2021/02/17	3	17.35	0	0.00	18.00	3	18,364	0.02%
2021/02/05	1	17.35	1	17.40	17.35	0	18,366	0.00%
2021/02/03	5	17.80	5	17.70	17.65	0	18,522	0.00%
2021/02/02	0	0.00	2	18.03	17.90	-2	18,517	-0.01%
2021/01/29	12	17.98	0.1	18.15	17.60	11.9	18,405	0.06%
2021/01/28	2	18.20	2	18.60	18.55	0	18,313	0.00%
2021/01/27	8	18.60	0	0.00	18.60	8	18,255	0.04%
2021/01/26	2	18.63	0	0.00	18.75	2	18,212	0.01%
2021/01/25	1	19.15	0	0.00	19.00	1	18,154	0.01%
2021/01/22	0	0.00	5	18.65	18.95	-5	18,049	-0.03%
2021/01/21	3	18.75	7	18.66	18.25	-4	17,920	-0.02%
2021/01/20	6	18.83	0	0.00	18.05	6	17,762	0.03%
2021/01/19	12	19.20	0	0.00	19.30	12	17,600	0.07%
2021/01/18	2	19.58	9.5	19.25	19.55	-7.5	17,527	-0.04%
2021/01/15	22	19.70	4	19.55	19.80	18	17,371	0.10%
2021/01/14	4	21.04	12	21.17	20.95	-8	17,105	-0.05%
2021/01/13	1	20.65	1.1	20.80	20.60	-0.1	16,799	0.00%
2021/01/12	7	21.14	4	21.06	20.60	3	16,661	0.02%
2021/01/11	3.1	21.54	5	21.58	21.75	-2	16,399	-0.01%
2021/01/08	15	20.65	11	20.62	20.60	4	16,071	0.02%
2021/01/07	18	20.19	25.2	20.70	20.65	-7.2	15,843	-0.05%
2021/01/06	29	21.46	9.1	21.49	21.10	19.9	15,420	0.13%
2021/01/05	5.3	22.76	107	22.55	22.85	-101.7	14,979	-0.68%	大賣/鉅額交易
2021/01/04	141	23.27	31	23.41	23.35	110	14,715	0.75%	大買/鉅額交易
2020/12/31	14.1	22.64	15	22.54	22.70	-0.9	14,154	-0.01%
2020/12/30	7.1	22.50	8	22.78	22.50	-0.9	13,819	-0.01%
2020/12/29	168	23.81	97	23.68	23.40	71	13,373	0.53%	大買/
2020/12/28	16.1	22.35	17.4	22.75	22.95	-1.3	11,946	-0.01%
2020/12/25	40	20.74	40.1	20.96	20.90	-0.1	11,038	0.00%
2020/12/24	8.2	19.85	9	19.99	19.80	-0.8	10,507	-0.01%
2020/12/23	10.8	19.39	14	19.55	20.00	-3.2	10,363	-0.03%
2020/12/22	164	21.34	151.1	20.52	19.80	12.9	9,933	0.13%	大買/大賣/
2020/12/21	88.3	19.77	143.6	20.11	20.45	-55.3	8,294	-0.67%	大賣/
2020/12/18	31	18.38	77	18.35	18.60	-46	7,201	-0.64%
2020/12/17	0	0.00	50	17.28	17.35	-50	6,540	-0.76%
2020/12/16	0	0.00	1	17.40	17.50	-1	6,504	-0.02%
2020/12/15	0.1	17.20	8	17.89	17.35	-8	6,431	-0.12%
2020/12/14	3	17.35	0	0.00	17.55	3	6,229	0.05%
2020/12/11	3	16.77	10	17.00	16.75	-7	6,034	-0.12%
2020/12/10	57	17.66	18	17.64	17.35	39	5,814	0.67%
2020/12/09	119.2	18.36	39	18.33	18.60	80.2	5,442	1.47%	大買/
2020/12/08	34	17.08	14.3	17.51	17.85	19.7	4,384	0.45%
2020/12/07	1	16.20	0	0.00	16.25	1	4,114	0.03%
2020/12/04	0.1	15.74	0	0.00	15.70	0.1	3,990	0.00%
2020/12/03	0.1	15.87	0	0.00	15.70	0.1	4,051	0.00%
2020/12/02	1.1	15.75	0	0.00	15.70	1.1	4,129	0.03%
2020/11/30	0	15.85	1	15.90	15.85	-1	4,126	-0.02%
2020/11/27	0.2	15.84	0	0.00	15.75	0.2	4,077	0.01%
2020/11/26	3	15.73	3	15.72	16.00	0	4,002	0.00%
2020/11/25	1	15.55	4	15.30	15.25	-3	3,984	-0.08%
2020/11/24	0.1	15.20	0	0.00	15.20	0.1	3,900	0.00%
2020/11/23	0	0.00	11	15.20	15.15	-11	3,966	-0.28%
2020/11/20	1	14.96	0	15.20	15.10	1	4,084	0.03%
2020/11/19	0.1	15.20	1	15.20	15.15	-1	4,097	-0.02%
2020/11/18	1	15.05	5	15.10	15.10	-4	4,045	-0.10%
2020/11/16	0	14.85	0	0.00	14.85	0	4,010	0.00%
2020/11/12	0.1	15.15	0	0.00	15.25	0.1	3,957	0.00%
2020/11/11	0.1	14.60	0	0.00	14.80	0.1	3,838	0.00%
2020/11/09	0.1	14.55	0	0.00	14.40	0.1	3,846	0.00%
2020/11/06	0.2	14.25	0	0.00	14.25	0.2	3,795	0.00%
2020/11/05	0.1	14.40	0	0.00	14.20	0.1	3,838	0.00%
2020/10/29	0	14.55	0	0.00	14.40	0	3,889	0.00%
2020/10/28	5.1	14.45	100	14.50	14.50	-94.9	3,892	-2.44%
2020/10/26	0.1	15.00	0	0.00	14.90	0.1	3,868	0.00%
2020/10/22	0.2	14.75	5	14.70	14.70	-4.8	3,813	-0.13%
2020/10/20	2	14.30	0	0.00	14.35	2	3,769	0.05%
2020/10/16	0.1	14.50	4	14.33	14.30	-3.9	3,758	-0.10%
2020/10/15	1	14.45	20	14.40	14.50	-19	3,723	-0.51%
2020/10/14	40.1	14.66	2	14.75	14.60	38.1	3,707	1.03%
2020/10/13	80	14.85	0	0.00	14.85	80	3,684	2.17%
2020/10/12	0.1	14.65	0	0.00	14.60	0.1	3,660	0.00%
2020/10/08	0.1	15.40	0	0.00	15.15	0.1	3,595	0.00%
2020/10/07	9.1	15.54	0	0.00	15.40	9.1	3,535	0.26%
2020/10/06	102	15.99	100	15.65	15.65	2	3,463	0.06%	大買/
2020/10/05	4.1	15.65	3	15.80	15.95	1.1	3,387	0.03%
2020/09/29	37.1	15.22	59	15.36	15.25	-21.9	3,255	-0.67%
2020/09/28	53	15.16	30	15.23	15.15	23	3,157	0.73%
2020/09/25	1.1	14.38	0	0.00	14.15	1.1	3,044	0.04%
2020/09/24	0.1	14.20	0	0.00	14.00	0.1	3,030	0.00%
2020/09/23	1.5	14.50	0	0.00	14.40	1.5	3,009	0.05%
2020/09/22	3.6	14.68	0	0.00	14.60	3.6	2,976	0.12%
2020/09/18	16	14.75	0	0.00	14.75	16	2,957	0.54%
2020/09/16	0	0.00	2	14.95	14.95	-2	2,952	-0.07%
2020/09/15	1.4	14.90	0	0.00	14.95	1.4	2,959	0.05%
2020/09/11	5	14.80	0	0.00	14.55	5	3,156	0.16%
2020/09/10	10	15.10	0	0.00	14.95	10	3,094	0.32%
2020/09/09	0	15.50	0	0.00	15.40	0	3,004	0.00%
2020/09/07	20	15.30	0	0.00	15.60	20	2,894	0.69%
2020/09/01	0	0.00	5	15.51	15.55	-5	2,750	-0.18%
2020/08/31	4	16.03	0	0.00	15.95	4	2,710	0.15%
2020/08/26	0	0.00	2	15.65	16.25	-2	2,362	-0.08%
2020/08/19	2	15.45	0	0.00	15.25	2	2,088	0.10%
2020/08/14	1	15.30	0	0.00	15.35	1	1,982	0.05%
2020/08/10	0	0.00	1	14.60	14.70	-1	1,828	-0.05%
2020/08/05	0	0.00	3	14.20	14.15	-3	1,798	-0.17%
2020/07/30	0	0.00	5	13.50	13.80	-5	1,869	-0.27%
2020/07/27	0	0.00	3	14.00	13.70	-3	1,901	-0.16%
2020/07/08	1	15.35	0	0.00	15.30	1	2,336	0.04%
2020/07/07	0	0.00	3	15.82	15.85	-3	2,317	-0.13%
2020/07/03	1	15.60	0	0.00	15.60	1	2,283	0.04%
2020/07/02	0	0.00	3	15.35	15.55	-3	2,300	-0.13%
2020/06/29	1	15.05	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%
2020/06/19	2	15.38	0	0.00	15.50	2	2,397	0.08%
2020/06/18	5	15.49	9	15.44	15.55	-4	2,268	-0.18%
2020/06/12	0	0.00	2	14.05	14.35	-2	2,217	-0.09%
2020/06/11	1	14.65	0	0.00	14.60	1	2,309	0.04%
2020/06/08	2	14.65	0	0.00	14.70	2	2,325	0.09%
2020/06/03	0	0.00	3	14.45	14.40	-3	2,341	-0.13%
2020/05/25	0.1	14.10	0	0.00	14.10	0.1	2,314	0.00%
2020/05/21	0	14.25	0	0.00	14.25	0	2,323	0.00%
2020/05/06	2	14.40	0	0.00	14.50	2	2,243	0.09%
2020/04/29	0	0.00	3	14.90	14.95	-3	2,330	-0.13%
2020/04/24	3	14.70	0	0.00	14.50	3	2,306	0.13%
2020/04/22	3	13.95	0	0.00	14.20	3	2,242	0.13%
2020/04/21	3	14.78	5	14.25	14.50	-2	2,227	-0.09%
2020/04/20	5	13.80	3	13.85	13.75	2	2,026	0.10%
2020/04/17	5	13.35	0	0.00	13.45	5	2,012	0.25%
2020/04/16	2	13.45	0	0.00	13.50	2	1,988	0.10%
2020/04/14	0	0.00	100	12.72	13.00	-100	1,937	-5.16%
2020/04/13	1	12.50	0	0.00	12.50	1	1,923	0.05%
2020/04/10	0	0.00	30	12.45	12.70	-30	1,924	-1.56%
2020/04/09	10	12.33	20	12.30	12.25	-10	1,912	-0.52%
2020/04/08	70	12.10	10	12.20	12.10	60	1,895	3.16%
2020/04/07	89	12.02	9	12.25	12.10	80	1,880	4.25%
2020/04/01	25	12.00	25	12.15	12.00	0	1,811	0.00%
2020/03/13	0	0.00	1	11.55	11.85	-1	1,578	-0.06%
2020/02/19	5	14.14	0	0.00	14.15	5	1,406	0.36%
2020/01/30	1	14.95	0	0.00	14.85	1	1,202	0.08%
2019/12/23	0	0.00	0.2	16.95	16.95	-0.2	1,483	-0.01%
2019/11/08	0	0.00	2	16.15	16.15	-2	1,961	-0.10%
2019/11/07	0	0.00	1	16.25	16.15	-1	1,963	-0.05%
2019/11/01	3	16.40	0	0.00	16.35	3	1,986	0.15%
2019/10/21	0	0.00	1	16.90	16.90	-1	2,245	-0.04%
2019/10/18	0	0.00	3	17.00	16.80	-3	2,316	-0.13%
2019/10/14	1	17.85	1	17.85	17.75	0	2,267	0.00%
2019/10/09	1	17.05	0	0.00	16.85	1	2,160	0.05%
2019/10/07	0	0.00	1	16.50	16.65	-1	2,111	-0.05%
2019/10/01	2	16.15	0	0.00	16.15	2	2,029	0.10%
2019/09/11	0	0.00	2	17.38	17.20	-2	1,912	-0.10%
2019/09/10	1	17.15	0	0.00	17.20	1	1,850	0.05%
2019/09/05	1	17.50	0	0.00	17.30	1	1,690	0.06%
2019/09/04	20	17.25	20	17.35	17.30	0	1,639	0.00%
2019/09/02	0	0.00	1	17.20	17.10	-1	1,540	-0.06%
2019/04/22	0	17.05	0	0.00	17.10	0	913	0.00%
2019/04/12	0	16.05	0	0.00	16.05	0	754	0.00%
2018/11/30	50	16.00	0	0.00	16.00	50	2,737	1.83%
2018/10/17	1	16.95	0	0.00	17.30	1	3,233	0.03%
2018/10/16	1	18.05	1	17.80	17.15	0	3,159	0.00%
2018/10/11	1	17.85	1	17.45	18.00	0	2,612	0.00%
2018/08/27	1	16.50	0	0.00	16.45	1	1,861	0.05%
2018/07/20	2	15.28	0	0.00	15.35	2	800	0.25%
2018/05/10	0	0.00	5	17.65	17.70	-5	1,011	-0.49%
2018/03/14	2	18.30	0	0.00	18.30	2	1,102	0.18%
2018/03/08	5	18.40	0	0.00	18.35	5	1,124	0.44%
2018/03/06	5	18.50	0	0.00	18.60	5	1,195	0.42%
2018/02/06	1	19.10	0	0.00	18.55	1	1,168	0.09%