新興 (2605)-元大-前金券商分點個股進出

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
25.95
漲跌
▲0.25
漲幅
+0.97%
成交量
5,419張
產業
上市航運類股
756人加入追蹤

立即追蹤
本地時間:14:30

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

新興 (2605)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/05/03	1	25.80	12	25.98	25.95	-11	9,329	-0.12%
2024/05/02	14	25.84	1	26.00	25.70	13	9,303	0.14%
2024/04/30	3	25.85	2	25.95	26.00	1	9,313	0.01%
2024/04/29	4	26.68	48.4	26.97	26.55	-44.4	9,260	-0.48%
2024/04/26	4	26.71	12	26.59	26.60	-8	9,017	-0.09%
2024/04/25	19	26.03	5	26.20	25.70	14	8,833	0.16%
2024/04/24	40	25.79	4	26.09	26.15	36	8,851	0.41%
2024/04/23	6.2	25.90	2	25.93	25.90	4.2	8,843	0.05%
2024/04/22	6	26.57	8	26.35	26.00	-2	8,812	-0.02%
2024/04/19	11	26.55	55	26.47	26.60	-44	8,358	-0.53%
2024/04/18	12	25.43	13	25.15	25.15	-1	7,740	-0.01%
2024/04/17	11	25.63	12	25.64	25.30	-1	7,806	-0.01%
2024/04/16	3	25.17	15	25.46	25.25	-12	7,912	-0.15%
2024/04/15	12	26.33	8	26.49	26.40	4	8,024	0.05%
2024/04/12	14.2	26.22	15	26.45	26.35	-0.8	8,064	-0.01%
2024/04/11	6	26.13	14	25.96	26.10	-8	8,264	-0.10%
2024/04/10	2	24.98	1	25.00	24.95	1	8,698	0.01%
2024/04/09	4	25.05	7	24.81	24.95	-3	8,859	-0.03%
2024/04/08	2	23.80	0	0.00	24.10	2	8,969	0.02%
2024/04/03	2	23.93	0	0.00	23.90	2	9,007	0.02%
2024/04/02	3	24.13	0	0.00	24.10	3	9,065	0.03%
2024/04/01	0	24.40	1.2	24.40	24.30	-1.2	9,175	-0.01%
2024/03/29	1	24.10	1	24.10	24.05	0	9,291	0.00%
2024/03/27	1	24.45	0	0.00	24.35	1	9,689	0.01%
2024/03/26	3.1	24.45	0	0.00	24.40	3.1	9,921	0.03%
2024/03/25	5	24.95	15	25.00	25.15	-10	10,016	-0.10%
2024/03/22	10	25.10	0	0.00	25.10	10	10,281	0.10%
2024/03/21	1.1	24.91	0	0.00	24.95	1.1	10,763	0.01%
2024/03/20	3	25.30	0	0.00	25.10	3	10,917	0.03%
2024/03/19	4	25.13	10	25.60	25.70	-6	11,173	-0.05%
2024/03/18	5.1	24.65	0	0.00	24.70	5.1	11,585	0.04%
2024/03/15	7.1	24.40	0	0.00	24.55	7.1	12,038	0.06%
2024/03/13	8.1	25.46	3	25.70	25.35	5.1	14,522	0.03%
2024/03/12	2.1	25.95	0	0.00	25.95	2.1	15,324	0.01%
2024/03/11	22.1	26.23	22	26.09	26.35	0.1	17,041	0.00%
2024/03/08	5.1	25.57	23	25.34	25.35	-18	19,216	-0.09%
2024/03/07	11.2	25.89	0	0.00	25.50	11.2	19,921	0.06%
2024/03/06	40.2	26.45	0	0.00	26.35	40.2	20,398	0.20%
2024/03/05	18.3	27.26	4	27.53	27.15	14.3	20,507	0.07%
2024/03/04	7	26.96	1	27.06	27.00	6	20,436	0.03%
2024/03/01	6	27.28	13	27.31	27.20	-7	20,874	-0.03%
2024/02/29	36	27.67	25	27.71	27.65	11	21,012	0.05%
2024/02/27	4	26.99	84.2	27.05	27.05	-80.2	20,683	-0.39%
2024/02/26	6	27.42	9	27.76	27.40	-3	20,529	-0.01%
2024/02/23	1	27.25	22	27.57	27.25	-21	20,350	-0.10%
2024/02/22	83	27.17	113	27.40	27.10	-30	20,186	-0.15%	大賣/
2024/02/21	48	27.80	105	27.78	27.50	-57	19,912	-0.29%	大賣/
2024/02/20	3	26.47	20	26.54	26.60	-17	19,353	-0.09%
2024/02/19	1	25.85	20	25.57	25.80	-19	19,125	-0.10%
2024/02/16	1	24.55	12	24.55	24.65	-11	18,996	-0.06%
2024/02/15	10	23.45	1	23.80	24.05	9	18,938	0.05%
2024/02/05	1	22.60	1	22.65	22.65	0	18,889	0.00%
2024/02/02	1	23.25	4	22.93	22.85	-3	18,942	-0.02%
2024/02/01	0	0.00	1	23.35	23.45	-1	18,981	-0.01%
2024/01/31	1	23.10	0	0.00	22.90	1	18,979	0.01%
2024/01/30	0	0.00	1	23.35	23.35	-1	18,961	-0.01%
2024/01/29	0	0.00	1	23.70	23.70	-1	18,970	-0.01%
2024/01/26	0	0.00	2	23.48	23.15	-2	18,972	-0.01%
2024/01/25	2	23.53	0	0.00	23.40	2	18,982	0.01%
2024/01/23	30	24.00	0	0.00	23.50	30	19,036	0.16%
2024/01/19	1	23.50	1	23.60	23.55	0	19,075	0.00%
2024/01/18	11	23.48	0	0.00	23.60	11	19,136	0.06%
2024/01/17	0	0.00	7	23.38	23.40	-7	19,114	-0.04%
2024/01/16	11	23.86	0	0.00	23.80	11	19,150	0.06%
2024/01/15	0	0.00	1	24.50	24.50	-1	19,233	-0.01%
2024/01/12	24	24.67	1	24.60	24.45	23	19,412	0.12%
2024/01/11	1	24.60	2	24.73	24.55	-1	19,744	-0.01%
2024/01/10	57	24.92	0	0.00	24.70	57	19,772	0.29%
2024/01/09	26	25.90	175	25.76	25.80	-149	19,675	-0.76%	大賣/鉅額交易
2024/01/08	11	27.07	61	26.92	26.95	-50	19,526	-0.26%
2024/01/05	45	27.10	62	27.38	27.60	-17	19,410	-0.09%
2024/01/04	159	27.30	118	27.17	27.30	41	19,050	0.22%	大買/大賣/
2024/01/03	37	25.87	20	26.05	26.20	17	18,525	0.09%
2024/01/02	29	25.70	33	25.74	25.60	-4	18,647	-0.02%
2023/12/29	45	25.39	22	25.37	25.35	23	18,537	0.12%
2023/12/28	10	25.29	3	25.20	25.20	7	18,565	0.04%
2023/12/27	84	25.79	1	25.70	25.60	83	18,584	0.45%
2023/12/26	6	25.76	15	25.80	25.80	-9	18,640	-0.05%
2023/12/25	10	25.74	6	25.78	25.55	4	18,655	0.02%
2023/12/22	12.2	26.94	8	26.89	26.70	4.2	18,759	0.02%
2023/12/21	43	27.21	45	27.14	27.05	-2	18,665	-0.01%
2023/12/20	18	26.76	7	26.71	26.80	11	18,503	0.06%
2023/12/19	21	26.88	40	26.93	26.85	-19	18,498	-0.10%
2023/12/18	133	27.41	51	27.89	27.55	82	18,534	0.44%	大買/
2023/12/15	15.1	27.50	12	27.25	27.20	3.1	18,789	0.02%
2023/12/14	28	27.49	122	27.59	27.30	-94	18,972	-0.50%	大賣/
2023/12/13	20	27.99	26	28.41	27.75	-6	19,259	-0.03%
2023/12/12	39.2	27.95	33	28.04	27.90	6.2	19,542	0.03%
2023/12/11	95	28.27	21	28.37	27.90	74	19,459	0.38%
2023/12/08	136.1	28.59	118	28.70	29.30	18.1	18,535	0.10%	大買/大賣/
2023/12/07	63	27.82	65	28.05	28.10	-2	16,888	-0.01%
2023/12/06	122	28.57	97	28.62	28.50	25	16,039	0.16%	大買/
2023/12/05	49	28.23	194	28.68	28.80	-145	14,345	-1.01%	大賣/鉅額交易
2023/12/04	21	25.08	69	25.94	26.20	-48	12,101	-0.40%
2023/12/01	25	23.41	31	23.57	23.85	-6	11,401	-0.05%
2023/11/30	8	22.58	3	22.75	22.60	5	10,862	0.05%
2023/11/29	9	22.03	10	22.03	22.30	-1	10,612	-0.01%
2023/11/28	16	22.05	21	22.24	22.30	-5	10,412	-0.05%
2023/11/27	9	21.51	8	21.52	21.30	1	9,810	0.01%
2023/11/22	30	20.30	0	0.00	20.30	30	9,559	0.31%
2023/11/21	0	0.00	1	20.50	20.40	-1	9,592	-0.01%
2023/11/20	5	20.40	0	20.55	20.45	5	9,698	0.05%
2023/11/17	2	20.70	5	21.20	20.70	-3	9,992	-0.03%
2023/11/16	2	20.50	0	0.00	20.55	2	10,185	0.02%
2023/11/15	4	20.23	0	0.00	20.15	4	10,589	0.04%
2023/11/14	30	20.40	0	0.00	20.15	30	10,833	0.28%
2023/11/13	0	0.00	2	20.05	20.15	-2	10,833	-0.02%
2023/11/10	3	20.47	0	0.00	20.25	3	10,784	0.03%
2023/11/09	0	0.00	2	20.95	20.55	-2	10,716	-0.02%
2023/11/08	2	21.25	0	0.00	21.25	2	10,699	0.02%
2023/11/07	2	21.45	0	0.00	21.40	2	10,703	0.02%
2023/11/06	30	21.70	0	0.00	21.70	30	10,692	0.28%
2023/11/03	2	21.70	2	21.95	21.70	0	10,676	0.00%
2023/11/01	1	21.15	0	0.00	21.25	1	10,607	0.01%
2023/10/31	2	21.85	7	21.86	21.60	-5	10,527	-0.05%
2023/10/30	8	21.98	8	21.99	22.30	0	10,489	0.00%
2023/10/27	5	22.21	4	21.98	22.20	1	10,461	0.01%
2023/10/26	32	22.25	0	0.00	22.25	32	10,411	0.31%
2023/10/25	0	0.00	2	23.05	22.90	-2	10,421	-0.02%
2023/10/23	53	22.95	0	0.00	22.70	53	10,314	0.51%
2023/10/20	5	23.76	13	23.70	23.90	-8	10,141	-0.08%
2023/10/19	8	24.41	9	24.19	24.45	-1	9,938	-0.01%
2023/10/18	14	23.52	0	0.00	22.75	14	9,503	0.15%
2023/10/17	2	22.65	0	0.00	22.60	2	9,367	0.02%
2023/10/16	0	0.00	11	23.29	23.10	-11	9,312	-0.12%
2023/10/13	48	24.09	5	23.96	23.75	43	9,248	0.46%
2023/10/12	11	23.35	14	23.58	23.60	-3	9,136	-0.03%
2023/10/11	8	24.07	123	23.99	23.85	-115	9,077	-1.27%	大賣/鉅額交易
2023/10/06	42	24.04	56	24.15	24.30	-14	8,907	-0.16%
2023/10/05	3	23.35	2	23.55	23.10	1	8,616	0.01%
2023/10/04	61	23.00	3	23.15	22.90	58	8,536	0.68%
2023/10/03	3	22.78	6	22.87	22.90	-3	8,479	-0.04%
2023/10/02	4	22.70	0	0.00	22.55	4	8,403	0.05%
2023/09/28	5	24.01	2	24.03	23.75	3	8,239	0.04%
2023/09/27	150	23.50	5	23.82	23.60	145	8,122	1.78%	大買/鉅額交易
2023/09/26	2	23.68	12	23.64	23.30	-10	7,747	-0.13%
2023/09/25	5	23.29	37	23.46	23.70	-32	7,734	-0.41%
2023/09/22	11	22.84	1	22.70	22.90	10	7,662	0.13%
2023/09/21	31	23.40	3	23.68	23.30	28	7,516	0.37%
2023/09/20	28	24.64	71.4	24.62	23.85	-43.4	7,195	-0.60%
2023/09/19	43	24.26	19	24.32	23.85	24	6,443	0.37%
2023/09/18	62	23.82	95.4	23.74	23.70	-33.4	6,102	-0.55%
2023/09/15	23	23.37	16.2	23.75	24.30	6.8	5,512	0.12%
2023/09/14	8.4	21.87	6	22.14	22.10	2.4	4,726	0.05%
2023/09/13	0	0.00	2	20.60	20.75	-2	4,352	-0.05%
2023/09/12	0	0.00	8	20.74	20.80	-8	4,367	-0.18%
2023/09/11	1	20.65	36	20.43	20.40	-35	4,361	-0.80%
2023/09/08	30	20.99	19	20.89	20.85	11	4,365	0.25%
2023/09/07	0	0.00	2	21.15	20.50	-2	4,285	-0.05%
2023/09/06	11	20.99	2	20.93	20.95	9	4,247	0.21%
2023/09/05	6	20.58	6	20.39	20.60	0	4,136	0.00%
2023/09/04	1	20.40	3	20.18	20.30	-2	4,141	-0.05%
2023/09/01	10	19.90	1	19.80	19.80	9	4,114	0.22%
2023/08/31	2	19.85	0	0.00	19.95	2	4,124	0.05%
2023/08/30	20	19.99	20	20.10	20.15	0	4,135	0.00%
2023/08/29	0	0.00	2	20.00	20.00	-2	4,128	-0.05%
2023/08/28	2	19.65	3	19.50	19.50	-1	4,147	-0.02%
2023/08/25	12	20.01	15	19.80	19.80	-3	4,151	-0.07%
2023/08/24	21	20.41	30.3	20.37	20.10	-9.3	4,108	-0.23%
2023/08/23	33	21.56	9	21.27	21.25	24	4,004	0.60%
2023/08/22	12.3	19.92	22	20.60	21.15	-9.7	3,712	-0.26%
2023/08/21	80	20.19	46	19.56	19.85	34	3,431	0.99%
2023/08/18	20	20.44	13	20.48	20.95	7	2,996	0.23%
2023/08/17	0	0.00	2	18.90	19.05	-2	2,698	-0.07%
2023/08/14	2	18.30	0	0.00	18.15	2	2,692	0.07%
2023/08/11	0	0.00	2	19.15	19.20	-2	2,649	-0.08%
2023/08/09	1	18.85	0	0.00	18.80	1	2,630	0.04%
2023/08/08	2	19.08	0	0.00	18.95	2	2,644	0.08%
2023/08/04	0	0.00	4	19.15	19.15	-4	2,828	-0.14%
2023/08/02	0	0.00	2	19.15	19.10	-2	2,817	-0.07%
2023/07/31	2	18.80	0	0.00	18.80	2	2,774	0.07%
2023/07/28	11	19.57	19	19.60	19.30	-8	2,744	-0.29%
2023/07/27	5	19.00	2	19.05	18.95	3	2,658	0.11%
2023/07/24	0	0.00	0.2	18.45	18.35	-0.2	2,678	-0.01%
2023/07/19	4	18.70	0	0.00	18.75	4	2,738	0.15%
2023/07/18	1	18.90	1	18.75	18.80	0	2,758	0.00%
2023/07/14	15	18.98	0	0.00	19.00	15	2,789	0.54%
2023/07/13	7	18.81	1	18.85	18.70	6	2,823	0.21%
2023/07/12	10	19.05	0	0.00	19.05	10	2,822	0.35%
2023/07/11	0	0.00	2	19.60	19.40	-2	2,822	-0.07%
2023/07/10	2	19.55	0	0.00	19.55	2	2,869	0.07%
2023/07/07	0	0.00	0	19.90	19.80	0	2,903	0.00%
2023/07/05	1	20.30	0	0.00	20.35	1	2,950	0.03%
2023/07/03	32	20.79	8	20.76	20.80	24	3,184	0.75%
2023/06/30	36.1	20.20	0	0.00	20.10	36.1	3,158	1.14%
2023/06/29	1	20.00	0	0.00	20.05	1	3,146	0.03%
2023/06/28	2	20.50	0	0.00	20.55	2	3,170	0.06%
2023/06/27	30	20.90	0	0.00	20.75	30	3,263	0.92%
2023/06/26	5	21.30	0	0.00	21.25	5	3,363	0.15%
2023/06/21	31	20.90	2	20.95	20.90	29	3,397	0.85%
2023/06/16	15	21.82	0	0.00	21.60	15	3,810	0.39%
2023/06/15	1	21.50	0	0.00	21.50	1	3,854	0.03%
2023/06/14	2	21.55	0	0.00	21.60	2	3,950	0.05%
2023/06/13	1	21.20	0	0.00	21.20	1	4,126	0.02%
2023/06/12	1	21.20	5	21.30	21.25	-4	4,440	-0.09%
2023/06/09	1	21.70	0	0.00	21.60	1	4,557	0.02%
2023/06/08	7	21.87	15	22.05	21.75	-8	4,624	-0.17%
2023/06/07	0	0.00	1	21.30	21.35	-1	4,773	-0.02%
2023/06/05	2	20.85	0	0.00	20.85	2	5,025	0.04%
2023/06/02	5	20.50	2	20.50	20.40	3	5,132	0.06%
2023/06/01	12	20.36	0	0.00	20.45	12	5,466	0.22%
2023/05/31	4	20.85	0	20.85	20.80	4	5,852	0.07%
2023/05/26	1	21.80	1	21.40	21.40	0	8,511	0.00%
2023/05/24	3	22.27	1	22.30	22.45	2	8,884	0.02%
2023/05/23	5	22.40	0	0.00	22.30	5	8,896	0.06%
2023/05/22	2	22.20	0	0.00	22.50	2	8,899	0.02%
2023/05/19	1	22.10	1	22.10	22.10	0	8,903	0.00%
2023/05/17	0	0.00	1	22.35	22.40	-1	8,929	-0.01%
2023/05/15	0	0.00	3	21.70	21.90	-3	8,918	-0.03%
2023/05/11	2	22.25	1	22.40	22.05	1	8,900	0.01%
2023/05/10	2	22.60	0	0.00	22.45	2	8,826	0.02%
2023/05/09	0.1	21.50	0	0.00	21.40	0.1	8,701	0.00%
2023/05/04	1	21.60	0	0.00	21.65	1	8,728	0.01%
2023/04/28	1	22.60	0	0.00	22.50	1	8,760	0.01%
2023/04/25	0	0.00	3	22.60	22.40	-3	8,694	-0.03%
2023/04/21	1	23.45	0	0.00	23.25	1	8,662	0.01%
2023/04/20	0.1	24.20	0	0.00	23.80	0.1	8,623	0.00%
2023/04/18	2	24.73	11	24.90	24.50	-9	8,575	-0.10%
2023/04/17	0	0.00	23	25.33	25.25	-23	8,545	-0.27%
2023/04/14	10	25.05	2	25.20	25.20	8	8,534	0.09%
2023/04/13	26	25.11	0	0.00	25.10	26	8,531	0.30%
2023/04/12	1	25.10	1	25.05	25.30	0	8,487	0.00%
2023/04/11	1	25.35	6	25.48	25.40	-5	8,461	-0.06%
2023/04/10	0	0.00	12	25.74	25.60	-12	8,468	-0.14%
2023/04/07	7	25.79	5	25.75	25.70	2	8,480	0.02%
2023/04/06	13	25.43	29	25.55	25.50	-16	8,432	-0.19%
2023/03/30	0	24.40	3	24.45	24.45	-3	8,645	-0.03%
2023/03/29	3	24.23	3	24.40	24.45	0	8,700	0.00%
2023/03/28	15	24.60	21	24.98	24.35	-6	8,788	-0.07%
2023/03/27	9.3	24.76	8	24.61	24.90	1.3	8,738	0.02%
2023/03/24	11	23.80	1.3	24.00	24.00	9.7	8,728	0.11%
2023/03/23	14	23.83	3	23.93	23.75	11	8,719	0.13%
2023/03/22	11	25.78	12	25.49	24.85	-1	8,581	-0.01%
2023/03/21	3	24.90	1	25.00	24.75	2	8,388	0.02%
2023/03/20	3	24.75	3	24.82	24.45	0	8,336	0.00%
2023/03/17	3	24.87	0	0.00	24.65	3	8,284	0.04%
2023/03/16	2	25.83	6	25.97	25.10	-4	8,185	-0.05%
2023/03/15	7	25.76	8	26.03	25.90	-1	7,998	-0.01%
2023/03/14	7	25.02	1.3	25.18	25.00	5.7	7,709	0.07%
2023/03/13	3	24.57	63.2	24.65	24.60	-60.2	7,587	-0.79%
2023/03/10	10	25.11	4	25.75	25.00	6	7,522	0.08%
2023/03/09	9	25.87	0	0.00	25.50	9	7,367	0.12%
2023/03/08	24	25.59	4	25.73	25.65	20	7,310	0.27%
2023/03/07	10	26.50	6	26.60	26.45	4	7,152	0.06%
2023/03/06	64	26.38	50	26.48	26.85	14	7,073	0.20%
2023/03/03	32	26.52	86.4	26.59	27.00	-54.4	6,800	-0.80%
2023/03/02	156	26.48	58	26.51	26.10	98	6,399	1.53%	大買/
2023/03/01	130	26.21	70.5	26.14	25.40	59.5	5,622	1.06%	大買/
2023/02/24	45	24.78	37	25.18	25.70	8	4,432	0.18%
2023/02/23	7	23.04	16	23.35	23.40	-9	3,756	-0.24%
2023/02/22	1	21.35	1	21.50	21.30	0	3,407	0.00%
2023/02/21	0	0.00	1	21.25	21.25	-1	3,384	-0.03%
2023/02/20	1	21.05	4	21.06	21.00	-3	3,461	-0.09%
2023/02/16	0	0.00	1	20.55	20.80	-1	3,472	-0.03%
2023/02/15	0.1	20.35	0	0.00	20.30	0.1	3,495	0.00%
2023/02/14	0	0.00	0.1	20.35	20.45	-0.1	3,519	0.00%
2023/02/09	1	20.40	0	0.00	20.30	1	3,628	0.03%
2023/02/08	0	0.00	2	20.20	20.30	-2	3,651	-0.05%
2023/02/07	0	0.00	3	20.25	20.25	-3	3,662	-0.08%
2023/02/01	1	20.10	0	0.00	20.40	1	3,684	0.03%
2023/01/31	5	20.05	0	19.70	20.20	5	3,663	0.14%
2023/01/30	5	19.17	5	19.16	19.40	0	3,625	0.00%
2023/01/17	0	19.20	1	19.10	19.20	-1	3,629	-0.03%
2023/01/16	0	0.00	2	19.15	19.00	-2	3,646	-0.05%
2023/01/05	0	0.00	10	19.05	19.00	-10	3,739	-0.27%
2023/01/04	0	0.00	1	19.35	19.20	-1	3,734	-0.03%
2023/01/03	0	0.00	1.1	19.62	19.65	-1.1	3,725	-0.03%
2022/12/30	0	0.00	2	20.20	20.00	-2	3,718	-0.05%
2022/12/29	2	20.50	0	0.00	20.15	2	3,720	0.05%
2022/12/28	0	0.00	2	20.45	20.50	-2	3,731	-0.05%
2022/12/27	2	20.95	3	21.02	20.65	-1	3,757	-0.03%
2022/12/26	8	20.10	9	20.54	20.30	-1	3,714	-0.03%
2022/12/23	5	20.69	0	0.00	20.65	5	3,703	0.13%
2022/12/22	12	21.69	14	21.59	21.40	-2	3,650	-0.05%
2022/12/21	16	20.72	17	20.54	20.45	-1	3,385	-0.03%
2022/12/20	1	21.00	2.1	20.88	20.10	-1.1	3,388	-0.03%
2022/12/19	0	0.00	1	21.00	20.05	-1	3,370	-0.03%
2022/12/16	0.1	20.60	1	20.60	20.65	-1	3,428	-0.03%
2022/12/15	1	20.30	1	20.50	20.45	0	3,384	0.00%
2022/12/14	0	0.00	1	19.75	19.95	-1	3,491	-0.03%
2022/12/13	1	20.15	1	19.70	20.10	0	3,492	0.00%
2022/12/08	0	0.00	0.5	18.80	19.20	-0.5	3,712	-0.01%
2022/12/07	1	19.20	0	0.00	18.90	1	3,746	0.03%
2022/12/06	0	0.00	1	19.15	19.15	-1	3,731	-0.03%
2022/12/05	0	0.00	1	19.75	19.90	-1	3,731	-0.03%
2022/12/01	1	20.60	1	20.55	20.20	0	3,716	0.00%
2022/11/29	0	0.00	1	19.85	20.10	-1	3,683	-0.03%
2022/11/28	1	19.55	1	20.20	19.45	0	3,679	0.00%
2022/11/25	2	19.95	2	20.07	19.95	0	3,683	0.00%
2022/11/24	2	19.35	0	0.00	19.45	2	3,637	0.06%
2022/11/23	0	0.00	0.1	19.00	19.25	-0.1	3,630	0.00%
2022/11/18	2	18.60	3	18.68	18.45	-1	3,683	-0.03%
2022/11/15	0	0.00	1	19.25	19.00	-1	3,824	-0.03%
2022/11/08	2	19.10	0	0.00	18.70	2	4,494	0.04%
2022/11/04	0	0.00	2	17.95	17.70	-2	4,449	-0.04%
2022/11/02	0	0.00	7	17.86	17.60	-7	4,418	-0.16%
2022/11/01	2	17.50	4	17.60	17.50	-2	4,426	-0.05%
2022/10/31	2.2	17.66	0	0.00	17.65	2.2	4,442	0.05%
2022/10/26	0.3	18.20	0	0.00	18.30	0.3	4,565	0.01%
2022/10/24	0	0.00	0.2	18.50	18.30	-0.2	4,594	0.00%
2022/10/21	0.1	18.00	2	18.10	17.80	-1.9	4,619	-0.04%
2022/10/17	0	0.00	3	17.80	18.00	-3	5,177	-0.06%
2022/10/13	0	0.00	0.1	17.60	17.45	-0.1	5,626	0.00%
2022/10/12	3	18.60	6	18.70	18.65	-3	5,660	-0.05%
2022/10/11	1	19.05	0	0.00	19.30	1	5,650	0.02%
2022/10/07	0.1	19.90	1	20.05	19.90	-0.9	5,645	-0.02%
2022/10/05	11.1	19.52	12	19.77	19.55	-0.9	5,671	-0.02%
2022/10/04	1	18.81	1	19.00	19.25	0	5,670	0.00%
2022/10/03	0	0.00	1	18.20	18.35	-1	5,630	-0.02%
2022/09/30	1	17.75	0	0.00	18.20	1	5,638	0.02%
2022/09/28	2	18.93	4	18.88	18.60	-2	5,604	-0.04%
2022/09/27	14	20.12	0	0.00	20.05	14	5,577	0.25%
2022/09/26	4	20.00	5	20.14	19.85	-1	5,552	-0.02%
2022/09/23	4	21.65	2	21.98	21.30	2	5,520	0.04%
2022/09/22	0	0.00	5	21.16	21.20	-5	5,439	-0.09%
2022/09/21	3	21.77	3	21.82	21.40	0	5,394	0.00%
2022/09/20	4	20.90	1	21.05	20.90	3	5,261	0.06%
2022/09/19	1	20.65	1	21.00	20.65	0	5,321	0.00%
2022/09/16	5	21.65	2	21.88	21.85	3	5,335	0.06%
2022/09/15	5	21.83	6.1	21.79	21.75	-1.1	5,368	-0.02%
2022/09/14	1	20.65	1	20.65	20.75	0	5,276	0.00%
2022/09/12	1	20.55	0	0.00	20.50	1	5,378	0.02%
2022/09/08	1	20.15	0.1	20.20	20.15	0.9	5,403	0.02%
2022/09/07	0	19.95	0	0.00	19.85	0	5,483	0.00%
2022/09/06	3	20.45	0	0.00	20.10	3	5,500	0.06%
2022/09/05	0	0.00	1	20.20	20.10	-1	5,528	-0.02%
2022/09/01	2	20.83	0	0.00	20.75	2	5,521	0.04%
2022/08/31	3	21.12	0.2	21.15	21.45	2.8	5,517	0.05%
2022/08/30	1.1	21.55	1	21.55	21.55	0.1	5,504	0.00%
2022/08/29	3.3	21.61	1	21.35	21.55	2.3	5,509	0.04%
2022/08/26	6.1	22.90	1	23.00	22.90	5.1	5,457	0.09%
2022/08/25	12.1	23.10	12	23.25	23.00	0.1	5,442	0.00%
2022/08/24	0	23.60	1	23.20	23.15	-1	5,448	-0.02%
2022/08/23	1	24.34	6	23.82	23.70	-5	5,430	-0.09%
2022/08/22	1.2	23.29	0.1	23.85	23.95	1.2	5,325	0.02%
2022/08/19	3.3	24.77	7	24.48	24.20	-3.8	5,266	-0.07%
2022/08/18	8	23.99	20	24.00	24.75	-12	4,912	-0.24%
2022/08/17	11	23.01	4	22.90	22.50	7	4,621	0.15%
2022/08/16	1.1	22.60	0	0.00	22.65	1.1	4,660	0.02%
2022/08/15	0.1	22.35	0	0.00	22.45	0.1	4,882	0.00%
2022/08/12	1.1	22.35	1	22.30	22.50	0.1	4,995	0.00%
2022/08/11	1.1	22.75	1	22.40	22.40	0.1	5,046	0.00%
2022/08/10	12.1	22.91	12	22.91	22.75	0.1	5,053	0.00%
2022/08/09	12.1	22.94	11	22.92	23.05	1.1	5,114	0.02%
2022/08/08	13.1	22.64	13	22.76	22.95	0.1	5,174	0.00%
2022/08/05	18	23.01	18	22.96	23.05	0	5,268	0.00%
2022/08/04	9.3	22.46	9	22.91	22.60	0.3	5,434	0.01%
2022/08/03	3.3	23.26	2	23.50	22.95	1.3	5,635	0.02%
2022/08/02	8.2	23.47	8	23.59	23.60	0.2	5,814	0.00%
2022/08/01	19.1	23.82	275	23.78	24.00	-255.9	5,911	-4.33%	大賣/鉅額交易
2022/07/29	7.1	23.60	8	23.76	23.70	-0.9	6,043	-0.01%
2022/07/28	0.1	23.50	0	0.00	23.50	0.1	6,318	0.00%
2022/07/27	2.2	23.68	3	23.83	23.70	-0.8	6,772	-0.01%
2022/07/26	8.1	23.77	0	0.00	23.60	8.1	6,987	0.12%
2022/07/25	1	24.65	5	24.50	24.50	-4	7,305	-0.05%
2022/07/22	15.5	25.76	15	25.65	25.50	0.5	7,465	0.01%
2022/07/21	14.3	24.83	12.5	24.75	24.85	1.8	7,566	0.02%
2022/07/20	0.2	23.00	33	22.77	22.60	-32.8	7,556	-0.43%
2022/07/18	19	20.83	19	21.00	20.95	0	9,460	0.00%
2022/07/13	0	0.00	3	20.55	20.55	-3	11,638	-0.03%
2022/07/12	6	20.33	144	20.15	19.75	-138	11,648	-1.18%	大賣/鉅額交易
2022/07/11	0	0.00	10	21.20	21.20	-10	11,721	-0.09%
2022/07/08	0	0.00	8	21.10	21.00	-8	11,738	-0.07%
2022/07/05	0	0.00	2	20.30	20.45	-2	11,756	-0.02%
2022/07/04	1	19.50	0	0.00	19.75	1	11,744	0.01%
2022/07/01	7	19.75	7	19.82	19.20	0	11,731	0.00%
2022/06/30	1	21.10	1	20.45	20.40	0	11,679	0.00%
2022/06/29	1	21.25	0	0.00	21.20	1	11,651	0.01%
2022/06/27	60	21.90	1	22.00	21.90	59	11,618	0.51%
2022/06/24	0	0.00	1	21.00	20.80	-1	11,560	-0.01%
2022/06/23	2	20.48	1	20.45	20.25	1	11,530	0.01%
2022/06/21	11	21.31	0	0.00	21.55	11	11,420	0.10%
2022/06/20	9	21.52	1.5	21.03	20.85	7.5	11,394	0.07%
2022/06/17	7	22.86	5	22.93	22.60	2	11,316	0.02%
2022/06/16	13	23.37	1	23.10	22.95	12	11,333	0.11%
2022/06/15	0	0.00	4	24.40	24.00	-4	11,302	-0.04%
2022/06/14	5	24.45	3	24.32	24.40	2	11,358	0.02%
2022/06/10	2	25.60	4	25.63	25.70	-2	11,566	-0.02%
2022/06/08	9	26.49	5	26.69	26.55	4	12,167	0.03%
2022/06/07	0	0.00	1	26.70	26.55	-1	12,938	-0.01%
2022/06/02	1	27.05	0	0.00	27.00	1	13,199	0.01%
2022/06/01	0	0.00	4	27.31	27.25	-4	13,321	-0.03%
2022/05/31	5	27.00	4	27.21	26.95	1	13,419	0.01%
2022/05/30	3	26.82	4	26.90	27.10	-1	13,493	-0.01%
2022/05/27	3	26.95	3	27.00	26.85	0	13,520	0.00%
2022/05/26	8	27.17	12.2	27.48	27.00	-4.2	13,610	-0.03%
2022/05/25	31	26.92	30	27.13	26.95	1	13,824	0.01%
2022/05/24	19	26.87	10	27.01	27.10	9	13,941	0.06%
2022/05/23	9	27.02	11	27.10	26.85	-2	14,091	-0.01%
2022/05/20	21	26.38	23	26.36	26.05	-2	13,981	-0.01%
2022/05/19	8	26.01	7	25.91	26.15	1	14,115	0.01%
2022/05/18	3	26.57	4	26.54	26.50	-1	14,198	-0.01%
2022/05/17	28.1	26.33	15	26.60	26.10	13.1	14,197	0.09%
2022/05/16	14.1	26.33	15	26.70	26.70	-1	14,172	-0.01%
2022/05/13	15	26.64	13	26.65	26.65	2	14,126	0.01%
2022/05/12	12.1	27.11	35	27.82	26.50	-22.9	14,044	-0.16%
2022/05/11	74	28.17	173	28.07	27.90	-99	13,901	-0.71%	大賣/
2022/05/10	10	29.68	10	29.63	29.25	0	13,714	0.00%
2022/05/09	15	29.97	14	29.64	29.20	1	13,542	0.01%
2022/05/06	21	30.09	30	30.05	30.15	-9	13,483	-0.07%
2022/05/05	56	30.46	53	30.46	30.40	3	13,386	0.02%
2022/05/04	105	30.83	62	30.82	30.20	43	13,143	0.33%	大買/
2022/05/03	44	29.55	45	29.53	29.50	-1	12,726	-0.01%
2022/04/29	147	29.82	92	29.60	30.05	55	12,531	0.44%	大買/
2022/04/28	74	28.49	78	28.67	28.25	-4	12,190	-0.03%
2022/04/27	37	28.94	40	29.00	28.75	-3	11,951	-0.03%
2022/04/26	59.5	29.68	108	29.51	28.40	-48.5	11,537	-0.42%	大賣/
2022/04/25	37.5	30.80	30	31.68	30.50	7.5	11,187	0.07%
2022/04/22	154	32.39	91	32.72	33.00	63	10,690	0.59%	大買/
2022/04/21	29	30.86	53	30.89	31.95	-24	9,153	-0.26%
2022/04/20	94	29.72	101.2	29.61	29.20	-7.2	8,103	-0.09%	大賣/
2022/04/19	1	28.10	0	0.00	28.15	1	7,118	0.01%
2022/04/18	6.2	27.64	3	27.45	27.30	3.2	7,038	0.04%
2022/04/15	4	27.95	6	27.88	27.75	-2	7,025	-0.03%
2022/04/14	0	0.00	1	27.30	27.30	-1	6,965	-0.01%
2022/04/13	3	26.72	2	26.95	27.05	1	6,963	0.01%
2022/04/11	0	0.00	1	26.60	26.50	-1	6,973	-0.01%
2022/04/08	0	0.00	1	27.25	26.90	-1	6,999	-0.01%
2022/04/07	2	26.85	1	26.50	26.50	1	7,039	0.01%
2022/04/06	1	27.40	0	0.00	27.30	1	7,050	0.01%
2022/04/01	1	27.75	0	0.00	27.80	1	7,123	0.01%
2022/03/31	2	27.95	2	28.05	27.90	0	7,189	0.00%
2022/03/30	2	27.93	3	28.05	27.95	-1	7,259	-0.01%
2022/03/29	10	27.89	11	27.90	27.90	-1	7,322	-0.01%
2022/03/25	1	28.00	6	28.13	27.85	-5	7,742	-0.06%
2022/03/23	5	28.91	12	28.89	28.75	-7	7,841	-0.09%
2022/03/22	14	28.68	43	28.76	28.60	-29	7,898	-0.37%
2022/03/21	16.1	28.95	19.1	28.83	28.95	-3	8,006	-0.04%
2022/03/18	18	28.42	24	28.10	28.85	-6	8,035	-0.07%
2022/03/17	11	28.00	14	27.80	28.25	-3	8,065	-0.04%
2022/03/16	25	27.38	42	27.39	27.50	-17	8,091	-0.21%
2022/03/15	9.1	27.99	4	27.93	27.40	5.1	8,137	0.06%
2022/03/14	35	29.37	27	29.44	28.80	8	8,432	0.09%
2022/03/11	13.1	29.85	5	30.30	29.60	8.1	8,444	0.10%
2022/03/10	63.2	30.16	140.8	30.24	30.00	-77.6	8,269	-0.94%	大賣/
2022/03/09	25	27.69	14	27.96	28.15	11	7,648	0.14%
2022/03/08	16	27.79	29	27.73	26.90	-13	7,804	-0.17%
2022/03/07	41	27.98	22	27.78	28.00	19	7,813	0.24%
2022/03/04	44	28.53	41	28.49	28.40	3	7,872	0.04%
2022/03/03	16	28.52	18	28.23	28.60	-2	7,866	-0.03%
2022/03/02	29	27.98	30	28.16	27.85	-1	7,971	-0.01%
2022/03/01	28	28.14	31	28.84	28.15	-3	8,153	-0.04%
2022/02/25	44	28.53	34	28.49	28.20	10	8,264	0.12%
2022/02/24	20	28.23	25	27.99	27.30	-5	8,173	-0.06%
2022/02/23	30	28.21	6	28.51	28.15	24	8,174	0.29%
2022/02/22	5	28.44	7	28.09	27.50	-2	8,051	-0.02%
2022/02/21	10	28.50	9	28.83	28.20	1	8,013	0.01%
2022/02/18	8	27.88	9	27.94	28.00	-1	7,872	-0.01%
2022/02/17	0	0.00	5	27.50	27.35	-5	7,886	-0.06%
2022/02/16	0	0.00	1	27.15	27.25	-1	7,942	-0.01%
2022/02/15	10	26.80	1	27.20	26.70	9	8,035	0.11%
2022/02/14	1	26.45	0	0.00	26.50	1	8,213	0.01%
2022/02/11	1	27.10	4	27.14	27.00	-3	8,362	-0.04%
2022/02/10	11	26.75	1	27.00	26.90	10	8,711	0.11%
2022/02/08	1	26.05	1	26.15	26.40	0	8,857	0.00%
2022/02/07	0.1	25.75	0	0.00	25.70	0.1	8,953	0.00%
2022/01/26	2	24.60	2	24.70	24.55	0	9,350	0.00%
2022/01/25	1.1	24.46	1	24.25	24.05	0.1	9,484	0.00%
2022/01/24	1	24.45	1	24.95	25.15	0	9,524	0.00%
2022/01/21	7	26.05	1	25.30	25.25	6	9,680	0.06%
2022/01/20	1	26.10	0	0.00	26.45	1	9,740	0.01%
2022/01/19	3	26.55	1	26.50	26.30	2	9,896	0.02%
2022/01/18	4	26.95	4	27.20	26.95	0	10,071	0.00%
2022/01/17	0	0.00	1	27.10	27.15	-1	10,344	-0.01%
2022/01/14	9	26.72	8	26.74	27.05	1	10,580	0.01%
2022/01/13	6	27.27	1	27.30	27.10	5	10,729	0.05%
2022/01/12	9	27.36	4	27.95	27.25	5	10,847	0.05%
2022/01/11	1	28.05	7	28.04	27.75	-6	10,983	-0.05%
2022/01/10	7.1	27.87	0	0.00	27.80	7.1	11,386	0.06%
2022/01/07	3.1	28.05	0	0.00	27.95	3.1	11,551	0.03%
2022/01/06	3	29.00	0	0.00	28.75	3	11,917	0.03%
2022/01/05	2	29.15	3	29.25	28.90	-1	12,229	-0.01%
2022/01/04	0	0.00	2	29.05	29.35	-2	12,557	-0.02%
2022/01/03	7.1	28.86	12	28.78	29.00	-4.9	13,097	-0.04%
2021/12/30	9.1	29.24	6	29.44	29.20	3.1	13,938	0.02%
2021/12/29	2	29.50	4	29.69	29.50	-2	14,225	-0.01%
2021/12/28	7	29.54	7	29.62	29.25	0	14,596	0.00%
2021/12/27	5	29.49	5	29.70	29.25	0	15,436	0.00%
2021/12/24	11.1	29.87	6	29.95	29.55	5.1	16,233	0.03%
2021/12/23	16	30.40	16	30.65	30.00	0	17,091	0.00%
2021/12/22	60	30.86	54	30.99	30.60	6	17,714	0.03%
2021/12/21	32	30.68	42	30.76	31.35	-10	17,683	-0.06%
2021/12/20	24	29.69	23	29.97	29.75	1	17,477	0.01%
2021/12/17	19	30.09	21	30.19	29.95	-2	17,573	-0.01%
2021/12/16	18	29.55	18	29.88	29.60	0	17,526	0.00%
2021/12/15	4	29.53	8	28.94	29.75	-4	17,501	-0.02%
2021/12/14	28	29.77	19	30.48	29.00	9	17,464	0.05%
2021/12/13	24	30.30	30	30.56	30.55	-6	17,450	-0.03%
2021/12/10	28	30.49	33	30.66	30.60	-5	17,505	-0.03%
2021/12/09	18	31.02	20	31.23	31.10	-2	17,714	-0.01%
2021/12/08	43	31.64	40	31.30	31.20	3	17,835	0.02%
2021/12/07	6	30.48	8	30.37	30.95	-2	17,465	-0.01%
2021/12/06	31	30.03	61	29.96	30.05	-30	17,332	-0.17%
2021/12/03	23	29.25	23	29.65	28.80	0	17,262	0.00%
2021/12/02	21	29.55	9	29.76	29.40	12	17,458	0.07%
2021/12/01	1	28.75	0	0.00	28.65	1	17,372	0.01%
2021/11/30	1	28.90	5	28.61	29.00	-4	17,498	-0.02%
2021/11/29	3.1	27.63	16	27.64	27.15	-13	17,572	-0.07%
2021/11/26	5	28.21	0	0.00	27.40	5	17,809	0.03%
2021/11/25	28	29.24	22	29.89	28.85	6	17,935	0.03%
2021/11/24	3	29.05	11	29.37	30.05	-8	18,295	-0.04%
2021/11/23	7	28.79	12	28.52	28.70	-5	18,414	-0.03%
2021/11/22	9	27.99	7.1	28.23	28.00	1.9	19,057	0.01%
2021/11/19	9.1	28.24	12	28.58	27.70	-2.9	20,488	-0.01%
2021/11/18	12	28.70	10	28.55	28.55	2	22,165	0.01%
2021/11/17	20.1	28.52	19	29.18	28.35	1.1	22,237	0.00%
2021/11/16	15	29.50	15	29.11	29.50	0	22,449	0.00%
2021/11/15	15	28.76	8	29.22	28.55	7	22,949	0.03%
2021/11/12	22	29.27	29	29.32	29.20	-7	23,397	-0.03%
2021/11/11	8	29.58	13	29.84	29.30	-5	23,441	-0.02%
2021/11/10	38	29.81	34	29.86	29.60	4	23,428	0.02%
2021/11/09	51	29.96	37	30.06	30.00	14	23,447	0.06%
2021/11/08	14	29.06	20	28.97	29.70	-6	23,286	-0.03%
2021/11/05	13	28.15	13	28.32	28.40	0	23,459	0.00%
2021/11/04	29	28.62	31	28.99	28.35	-2	23,601	-0.01%
2021/11/03	23	28.92	21	28.89	28.60	2	23,613	0.01%
2021/11/02	19	28.38	22	28.29	28.15	-3	23,632	-0.01%
2021/11/01	7	27.65	6.2	27.90	27.80	0.8	23,536	0.00%
2021/10/29	4	27.60	13.1	28.00	27.70	-9.1	23,490	-0.04%
2021/10/28	12	27.94	8	28.05	27.40	4	23,422	0.02%
2021/10/27	28	27.69	13	28.20	27.50	15	23,567	0.06%
2021/10/26	31	28.04	40	28.20	28.85	-9	24,010	-0.04%
2021/10/25	26	28.25	28	27.96	28.05	-2	24,425	-0.01%
2021/10/22	11.1	27.69	6	27.88	27.40	5.1	24,559	0.02%
2021/10/21	8	29.11	9	29.32	29.00	-1	24,781	0.00%
2021/10/20	30	29.12	26	29.36	28.85	4	24,809	0.02%
2021/10/19	36	29.18	38	29.32	29.15	-2	25,173	-0.01%
2021/10/18	19	28.98	117	29.14	29.20	-98	25,495	-0.38%	大賣/
2021/10/15	57	30.84	35	31.18	30.70	22	25,478	0.09%
2021/10/14	57	30.98	58	31.61	30.90	-1	25,577	0.00%
2021/10/13	38	33.58	42.4	33.97	31.90	-4.4	25,525	-0.02%
2021/10/12	76	34.50	66.1	35.18	33.65	10	26,659	0.04%
2021/10/08	58	36.47	66	36.59	36.25	-8	27,292	-0.03%
2021/10/07	31	36.61	51	36.14	36.40	-20	27,775	-0.07%
2021/10/06	22	35.63	6	35.57	34.00	16	27,723	0.06%
2021/10/05	18	35.74	15	35.53	35.95	3	28,502	0.01%
2021/10/04	64	36.09	67	36.17	36.50	-3	28,379	-0.01%
2021/10/01	103.1	37.61	23	37.62	35.90	80.1	27,858	0.29%	大買/
2021/09/30	25	37.81	209.1	39.11	39.85	-184.1	27,282	-0.67%	大賣/鉅額交易
2021/09/29	29	37.19	67	37.08	36.25	-38	26,780	-0.14%
2021/09/28	35	35.56	2	35.78	35.50	33	26,681	0.12%
2021/09/27	26	37.01	26	36.94	36.50	0	26,967	0.00%
2021/09/24	4	36.89	11	37.06	37.05	-7	27,389	-0.03%
2021/09/23	3	36.48	10	36.16	36.00	-7	27,895	-0.03%
2021/09/22	8	35.66	8	35.64	35.45	0	28,899	0.00%
2021/09/17	13	36.32	13	36.17	36.40	0	29,389	0.00%
2021/09/16	24	36.44	21	36.84	36.10	3	29,676	0.01%
2021/09/15	27	36.93	20	36.94	37.05	7	31,292	0.02%
2021/09/14	17	37.94	42.3	37.64	37.00	-25.3	33,519	-0.08%
2021/09/13	150.7	37.17	79	37.77	37.20	71.7	34,893	0.21%	大買/
2021/09/10	38	35.57	38	35.69	35.85	0	35,042	0.00%
2021/09/09	27	35.62	25	36.04	35.30	2	35,802	0.01%
2021/09/08	34	36.06	99	36.18	36.20	-65	36,746	-0.18%
2021/09/07	115	37.47	132	36.99	36.35	-17	37,562	-0.05%	大買/大賣/
2021/09/06	35.1	36.70	48.5	37.11	35.80	-13.5	38,023	-0.04%
2021/09/03	99	37.86	35	38.58	37.70	64	38,313	0.17%
2021/09/02	42.5	38.86	46	38.48	38.90	-3.5	38,214	-0.01%
2021/09/01	47.1	38.92	38	39.65	38.50	9.1	38,146	0.02%
2021/08/31	193	40.96	34	41.40	40.40	159	38,165	0.42%	大買/鉅額交易
2021/08/30	52	42.29	44	42.36	41.60	8	38,191	0.02%
2021/08/27	146	41.42	78	41.42	41.00	68	37,861	0.18%	大買/
2021/08/26	86	43.67	70	43.38	42.75	16	37,985	0.04%
2021/08/25	91.1	42.37	57	42.57	43.10	34.1	38,102	0.09%
2021/08/24	57	41.37	66	42.49	43.25	-9	36,942	-0.02%
2021/08/23	5	38.06	14.1	38.45	39.35	-9.1	35,626	-0.03%
2021/08/20	34	35.38	42	35.51	35.80	-8	35,917	-0.02%
2021/08/19	86	36.20	43	35.95	34.50	43	36,090	0.12%
2021/08/18	24	35.16	44	35.15	35.70	-20	35,873	-0.06%
2021/08/17	15	34.12	20	34.43	33.10	-5	36,218	-0.01%
2021/08/16	18	34.27	16	34.75	33.95	2	37,250	0.01%
2021/08/13	19	35.92	22	36.15	34.90	-3	37,687	-0.01%
2021/08/12	32	35.59	23	35.88	35.95	9	37,874	0.02%
2021/08/11	25	35.42	17	35.79	35.40	8	38,208	0.02%
2021/08/10	36	38.02	22	38.67	37.10	14	38,133	0.04%
2021/08/09	21.1	38.44	40	38.59	38.20	-18.9	38,463	-0.05%
2021/08/06	153	39.17	148.1	38.69	38.25	4.9	38,865	0.01%	大買/大賣/
2021/08/05	7.1	37.94	6	37.83	37.55	1.1	38,783	0.00%
2021/08/04	14.1	38.68	19	38.61	38.50	-5	39,050	-0.01%
2021/08/03	21	38.65	15	38.86	38.25	6	40,143	0.01%
2021/08/02	39	38.89	25	38.63	38.90	14	40,483	0.03%
2021/07/30	32	40.59	47	40.90	38.40	-15	40,492	-0.04%
2021/07/29	56.1	40.38	80.1	40.26	41.90	-24	40,012	-0.06%
2021/07/28	58	37.97	33	38.28	38.20	25	39,583	0.06%
2021/07/27	28	38.35	31	38.66	37.65	-3	39,417	-0.01%
2021/07/26	29	39.79	25	40.38	38.60	4	39,346	0.01%
2021/07/23	42	40.70	28	40.67	40.30	14	39,342	0.04%
2021/07/22	33.1	39.11	67	39.33	39.90	-34	39,101	-0.09%
2021/07/21	57	40.73	48	40.68	38.75	9	38,911	0.02%
2021/07/20	5	41.63	34	41.39	41.35	-29	38,951	-0.07%
2021/07/19	20.2	44.23	33	44.54	43.75	-12.8	40,114	-0.03%
2021/07/16	92	47.18	55.2	47.25	44.85	36.8	41,146	0.09%
2021/07/15	31.1	44.41	61.1	45.54	46.40	-30	41,185	-0.07%
2021/07/14	52	42.53	55	43.07	42.20	-3	42,389	-0.01%
2021/07/13	58.8	44.45	67	44.60	43.00	-8.2	42,183	-0.02%
2021/07/12	117	48.42	103.1	47.95	46.40	14	42,060	0.03%	大買/大賣/
2021/07/09	18.3	49.51	5	49.60	49.00	13.3	41,030	0.03%
2021/07/08	21	48.98	54.1	48.68	50.90	-33.1	41,077	-0.08%
2021/07/07	10.5	47.49	18	48.60	46.35	-7.5	40,963	-0.02%
2021/07/06	21.2	48.01	16	47.58	47.70	5.2	40,853	0.01%
2021/07/05	27.4	49.07	47	48.79	49.00	-19.6	40,576	-0.05%
2021/07/02	25.1	56.16	39	54.74	54.00	-14	40,090	-0.03%
2021/07/01	49.1	57.48	40.1	56.47	56.50	9	39,808	0.02%
2021/06/30	34	51.80	122.1	52.78	53.90	-88.1	39,398	-0.22%	大賣/
2021/06/29	51.3	51.81	26	51.43	51.90	25.3	38,902	0.07%
2021/06/28	15.1	48.28	22	49.68	49.90	-7	38,022	-0.02%
2021/06/25	102	45.40	41	45.40	45.40	61	37,521	0.16%	大買/
2021/06/24	64	40.17	1,810.1	41.26	41.30	-1,746.1	37,242	-4.69%	大賣/鉅額交易
2021/06/23	160.1	37.62	343.1	37.86	37.55	-183	35,612	-0.51%	大買/大賣/鉅額交易
2021/06/22	81.7	39.60	69	39.53	39.90	12.7	33,373	0.04%
2021/06/21	43	36.30	37.2	36.28	36.30	5.8	31,830	0.02%
2021/06/18	43	31.77	44.3	32.10	33.00	-1.3	31,713	0.00%
2021/06/17	101	29.38	126	29.00	30.00	-25	31,502	-0.08%	大買/大賣/
2021/06/16	60.3	29.12	66.1	29.29	28.50	-5.8	30,980	-0.02%
2021/06/15	210.2	28.73	118	28.74	29.45	92.2	30,498	0.30%	大買/大賣/
2021/06/11	100	27.59	70	27.55	27.25	30	29,919	0.10%
2021/06/09	26	26.29	31	26.72	26.20	-5	31,097	-0.02%
2021/06/08	18	27.18	38	27.33	26.80	-20	30,947	-0.06%
2021/06/07	14	26.44	10	26.05	26.20	4	30,768	0.01%
2021/06/04	23.5	27.91	38	27.51	27.20	-14.5	30,468	-0.05%
2021/06/03	37	28.85	23	28.48	28.75	14	30,316	0.05%
2021/06/02	100	28.87	61	28.68	28.75	39	30,021	0.13%
2021/06/01	9.2	26.30	25	27.20	27.60	-15.8	29,193	-0.05%
2021/05/31	13.5	26.63	28	26.89	26.20	-14.5	28,839	-0.05%
2021/05/28	40	26.08	49	26.22	26.50	-9	28,437	-0.03%
2021/05/27	38	26.20	15	26.14	25.70	23	28,111	0.08%
2021/05/26	18	26.32	15	26.44	26.05	3	27,653	0.01%
2021/05/25	84	25.70	98	25.87	26.20	-14	27,292	-0.05%
2021/05/24	59	26.82	46	27.15	26.75	13	26,502	0.05%
2021/05/21	22	24.86	33.1	24.88	25.10	-11.1	25,387	-0.04%
2021/05/20	23	24.13	6	24.17	23.45	17	24,952	0.07%
2021/05/19	41	24.46	6	24.32	24.65	35	25,004	0.14%
2021/05/18	6	22.56	32	22.85	23.55	-26	24,640	-0.11%
2021/05/17	263	22.26	33	21.80	21.45	230	24,438	0.94%	大買/鉅額交易
2021/05/14	232	23.35	4	24.59	23.30	228	23,925	0.95%	大買/鉅額交易
2021/05/13	139	25.93	47	25.87	25.85	92	23,349	0.39%	大買/
2021/05/12	149	28.98	36	29.64	28.70	113	22,988	0.49%	大買/鉅額交易
2021/05/11	386.2	33.01	63	34.02	31.85	323.2	22,719	1.42%	大買/鉅額交易
2021/05/10	35	33.68	22.1	33.55	35.00	13	21,623	0.06%
2021/05/07	7	29.59	27.6	32.34	33.10	-20.6	21,216	-0.10%
2021/05/06	17	30.94	11	30.62	30.10	6	20,974	0.03%
2021/05/05	16	30.35	19	30.03	30.05	-3	20,872	-0.01%
2021/05/04	20.1	31.13	10.5	31.68	29.95	9.6	20,732	0.05%
2021/05/03	25	34.08	74.2	33.67	33.25	-49.2	20,590	-0.24%
2021/04/29	2	32.00	27	32.28	32.50	-25	20,313	-0.12%
2021/04/28	37.1	33.04	15	32.66	31.85	22.1	20,265	0.11%
2021/04/27	25	33.54	11	33.30	33.20	14	20,165	0.07%
2021/04/26	19	32.05	20.1	32.84	33.50	-1.1	19,984	-0.01%
2021/04/23	331.3	31.53	94.5	31.48	31.20	236.8	19,692	1.20%	大買/鉅額交易
2021/04/22	86.2	33.11	152	32.74	33.00	-65.8	18,534	-0.36%	大賣/
2021/04/21	115.1	30.73	66.3	31.03	31.25	48.8	17,455	0.28%	大買/
2021/04/20	49.1	27.86	512.4	28.20	28.45	-463.3	16,089	-2.88%	大賣/鉅額交易
2021/04/19	37	25.08	138	25.74	25.90	-101	14,151	-0.71%	大賣/鉅額交易
2021/04/16	105	22.78	62.1	22.52	23.55	42.9	13,651	0.31%	大買/
2021/04/15	3	21.90	21	21.99	21.95	-18	13,176	-0.14%
2021/04/14	293	22.03	125	21.62	21.75	168	13,512	1.24%	大買/大賣/鉅額交易
2021/04/13	28	21.90	17	22.05	21.65	11	13,634	0.08%
2021/04/12	0	0.00	11	21.70	21.50	-11	13,664	-0.08%
2021/04/09	5	21.30	1	21.20	21.20	4	14,108	0.03%
2021/04/08	303	21.87	0	0.00	21.85	303	14,351	2.11%	大買/鉅額交易
2021/04/07	10	21.80	2	21.83	21.85	8	14,772	0.05%
2021/04/06	13	21.93	11	21.98	21.90	2	16,249	0.01%
2021/04/01	4	21.54	3	21.80	21.75	1	17,038	0.01%
2021/03/31	16	21.98	21	21.73	21.90	-5	17,566	-0.03%
2021/03/30	12	21.08	3	21.20	21.15	9	17,631	0.05%
2021/03/29	2	21.48	11	21.68	21.50	-9	18,039	-0.05%
2021/03/26	1	20.80	4	21.39	21.30	-3	19,605	-0.02%
2021/03/25	31.1	20.80	21	20.68	20.65	10.1	20,652	0.05%
2021/03/24	14	21.33	5	21.28	21.25	9	21,196	0.04%
2021/03/23	76	22.19	24	21.93	21.80	52	21,080	0.25%
2021/03/22	17	23.19	37	23.26	23.00	-20	20,831	-0.10%
2021/03/19	30	22.83	24	22.99	22.50	6	20,375	0.03%
2021/03/18	14	22.64	15	22.77	22.55	-1	20,022	0.00%
2021/03/17	37	21.87	0	0.00	21.85	37	19,727	0.19%
2021/03/16	36.1	22.54	42	22.48	22.60	-6	19,870	-0.03%
2021/03/15	101	21.50	74	21.73	22.00	27	19,908	0.14%	大買/
2021/03/12	1	20.00	0	0.00	20.00	1	19,489	0.01%
2021/03/11	305	19.96	9	20.44	19.95	296	19,577	1.51%	大買/鉅額交易
2021/03/10	71	19.92	0	0.00	19.95	71	19,392	0.37%
2021/03/09	0	0.00	5	19.75	19.95	-5	19,393	-0.03%
2021/03/08	19	19.85	8	20.36	19.55	11	19,297	0.06%
2021/03/05	5	19.55	1	19.65	19.65	4	19,139	0.02%
2021/03/04	2	20.05	11	19.91	20.00	-9	19,102	-0.05%
2021/03/03	0	0.00	2	19.98	20.00	-2	19,161	-0.01%
2021/03/02	5	19.80	4	20.29	19.55	1	19,315	0.01%
2021/02/26	1	19.60	0	0.00	20.00	1	19,310	0.01%
2021/02/25	2	19.70	1	20.00	20.00	1	19,285	0.01%
2021/02/24	1	19.55	2	20.30	19.50	-1	19,241	-0.01%
2021/02/23	3	20.13	23	20.07	20.05	-20	19,172	-0.10%
2021/02/22	10	20.40	8	20.23	20.25	2	19,128	0.01%
2021/02/19	69	20.41	9	19.69	20.00	60	18,983	0.32%
2021/02/18	2	19.40	13	19.20	19.80	-11	18,564	-0.06%
2021/02/17	2	17.65	5	17.90	18.00	-3	18,364	-0.02%
2021/02/05	5	17.42	4	17.35	17.35	1	18,366	0.01%
2021/02/04	2	17.60	1	17.65	17.65	1	18,504	0.01%
2021/02/02	0	0.00	3	18.00	17.90	-3	18,517	-0.02%
2021/02/01	2	17.40	2	17.48	17.60	0	18,467	0.00%
2021/01/29	4	18.21	14	18.16	17.60	-10	18,405	-0.05%
2021/01/28	3	18.57	10	18.60	18.55	-7	18,313	-0.04%
2021/01/27	7	18.66	3	18.60	18.60	4	18,255	0.02%
2021/01/26	1	18.75	3	18.72	18.75	-2	18,212	-0.01%
2021/01/25	1.1	19.00	2	18.98	19.00	-0.9	18,154	0.00%
2021/01/22	5	18.27	5	18.61	18.95	0	18,049	0.00%
2021/01/21	2.8	18.47	3	18.85	18.25	-0.2	17,920	0.00%
2021/01/20	14	18.80	1	18.05	18.05	13	17,762	0.07%
2021/01/19	13	19.23	2	19.33	19.30	11	17,600	0.06%
2021/01/18	2	19.45	2	19.33	19.55	0	17,527	0.00%
2021/01/15	11	19.95	0	0.00	19.80	11	17,371	0.06%
2021/01/14	6	20.99	2	21.40	20.95	4	17,105	0.02%
2021/01/13	3.4	20.94	8	20.90	20.60	-4.6	16,799	-0.03%
2021/01/12	38	20.59	0	0.00	20.60	38	16,661	0.23%
2021/01/11	22	21.46	78	21.55	21.75	-56	16,399	-0.34%
2021/01/08	9	20.59	19.1	20.69	20.60	-10.1	16,071	-0.06%
2021/01/07	20	20.30	75	20.76	20.65	-55	15,843	-0.35%
2021/01/06	16	21.93	231	22.80	21.10	-215	15,420	-1.39%	大賣/鉅額交易
2021/01/05	16	22.73	8	22.76	22.85	8	14,979	0.05%
2021/01/04	82	23.11	20	23.39	23.35	62	14,715	0.42%
2020/12/31	217.5	22.70	5	22.73	22.70	212.5	14,154	1.50%	大買/鉅額交易
2020/12/30	25.1	22.50	28	22.47	22.50	-3	13,819	-0.02%
2020/12/29	59	23.66	74	23.66	23.40	-15	13,373	-0.11%
2020/12/28	11	22.32	15	22.59	22.95	-4	11,946	-0.03%
2020/12/25	42	20.66	543.5	20.57	20.90	-501.5	11,038	-4.54%	大賣/鉅額交易
2020/12/24	6	19.97	5	19.65	19.80	1	10,507	0.01%
2020/12/23	116	19.48	28	19.64	20.00	88	10,363	0.85%	大買/
2020/12/22	223	20.71	66	21.14	19.80	157	9,933	1.58%	大買/鉅額交易
2020/12/21	45	19.56	129	20.10	20.45	-84	8,294	-1.01%	大賣/
2020/12/18	14	18.22	52	18.18	18.60	-38	7,201	-0.53%
2020/12/17	0	0.00	12	17.25	17.35	-12	6,540	-0.18%
2020/12/16	0	0.00	2	17.33	17.50	-2	6,504	-0.03%
2020/12/15	9	17.70	2	17.55	17.35	7	6,431	0.11%
2020/12/14	2	17.48	18	17.15	17.55	-16	6,229	-0.26%
2020/12/11	23	16.77	3	16.65	16.75	20	6,034	0.33%
2020/12/10	66.6	17.46	16	17.28	17.35	50.6	5,814	0.87%
2020/12/09	64	18.55	14.2	18.32	18.60	49.9	5,442	0.92%
2020/12/08	13	16.78	24	17.70	17.85	-11	4,384	-0.25%
2020/12/07	5	16.08	7	16.01	16.25	-2	4,114	-0.05%
2020/12/04	4	15.73	2	15.85	15.70	2	3,990	0.05%
2020/12/03	1	15.80	3	15.97	15.70	-2	4,051	-0.05%
2020/12/02	50	15.60	30	15.80	15.70	20	4,129	0.48%
2020/12/01	210	15.63	0	0.00	15.75	210	4,134	5.08%	大買/鉅額交易
2020/11/30	10	15.85	3	15.83	15.85	7	4,126	0.17%
2020/11/27	237	15.70	0.1	15.80	15.75	236.9	4,077	5.81%	大買/鉅額交易
2020/11/26	2	15.73	11	15.70	16.00	-9	4,002	-0.22%
2020/11/25	1	15.30	7	15.45	15.25	-6	3,984	-0.15%
2020/11/24	0	0.00	10	15.30	15.20	-10	3,900	-0.26%
2020/11/19	5	15.10	0	0.00	15.15	5	4,097	0.12%
2020/11/18	20	15.13	0	0.00	15.10	20	4,045	0.49%
2020/11/16	0.1	15.00	0	0.00	14.85	0.1	4,010	0.00%
2020/11/12	0	0.00	11	15.04	15.25	-11	3,957	-0.28%
2020/11/11	0	0.00	4	14.70	14.80	-4	3,838	-0.10%
2020/11/10	10	14.54	10	14.49	14.65	0	3,869	0.00%
2020/11/09	15.5	14.55	3.4	14.46	14.40	12.1	3,846	0.31%
2020/11/06	0.2	14.25	0.5	14.25	14.25	-0.3	3,795	-0.01%
2020/11/05	1	14.25	0	0.00	14.20	1	3,838	0.03%
2020/11/03	0.3	14.20	0	0.00	14.20	0.3	3,909	0.01%
2020/10/30	2	14.28	4	14.25	14.25	-2	3,916	-0.05%
2020/10/29	1	14.30	1	14.40	14.40	0	3,889	0.00%
2020/10/28	2	14.48	1	14.55	14.50	1	3,892	0.03%
2020/10/27	30	14.70	0	0.00	14.70	30	3,873	0.77%
2020/10/26	0	0.00	1	15.05	14.90	-1	3,868	-0.03%
2020/10/23	1	14.50	6	14.69	14.70	-5	3,832	-0.13%
2020/10/22	1	14.25	3	14.70	14.70	-2	3,813	-0.05%
2020/10/21	0.3	14.45	0	0.00	14.45	0.3	3,781	0.01%
2020/10/19	0.3	14.45	0	0.00	14.35	0.3	3,753	0.01%
2020/10/15	2	14.48	0	0.00	14.50	2	3,723	0.05%
2020/10/14	2	14.55	1	14.65	14.60	1	3,707	0.03%
2020/10/13	0	0.00	5	14.80	14.85	-5	3,684	-0.14%
2020/10/12	13	14.63	0	14.65	14.60	13	3,660	0.35%
2020/10/08	7	15.22	0	0.00	15.15	7	3,595	0.19%
2020/10/07	5	15.52	1	15.70	15.40	4	3,535	0.11%
2020/10/06	1	15.60	1	15.70	15.65	0	3,463	0.00%
2020/10/05	0	0.00	6.2	15.64	15.95	-6.2	3,387	-0.18%
2020/09/29	1	15.05	4	15.50	15.25	-3	3,255	-0.09%
2020/09/28	7	15.29	9	14.98	15.15	-2	3,157	-0.06%
2020/09/25	4	14.15	4	14.33	14.15	0	3,044	0.00%
2020/09/24	5	14.14	2	14.25	14.00	3	3,030	0.10%
2020/09/23	2.2	14.47	3	14.83	14.40	-0.8	3,009	-0.03%
2020/09/22	3	14.52	0	0.00	14.60	3	2,976	0.10%
2020/09/21	9	14.58	0	0.00	14.55	9	2,958	0.30%
2020/09/18	2	14.75	1	14.90	14.75	1	2,957	0.03%
2020/09/17	0	0.00	1	15.00	14.80	-1	2,945	-0.03%
2020/09/16	1	14.80	1	14.85	14.95	0	2,952	0.00%
2020/09/14	1	14.66	1	14.75	14.95	0	3,089	0.00%
2020/09/11	1	14.55	0	0.00	14.55	1	3,156	0.03%
2020/09/10	6	15.13	0	0.00	14.95	6	3,094	0.19%
2020/09/09	0	0.00	5	15.20	15.40	-5	3,004	-0.17%
2020/09/07	1	15.80	3	15.80	15.60	-2	2,894	-0.07%
2020/09/04	2	15.05	0	0.00	15.25	2	2,783	0.07%
2020/09/02	4	15.30	1	15.30	15.30	3	2,782	0.11%
2020/09/01	6	15.63	0	0.00	15.55	6	2,750	0.22%
2020/08/31	0	0.00	3	16.00	15.95	-3	2,710	-0.11%
2020/08/28	7	15.40	2	15.53	15.45	5	2,505	0.20%
2020/08/27	12	15.64	0	0.00	15.55	12	2,475	0.48%
2020/08/26	3	16.00	10	15.69	16.25	-7	2,362	-0.30%
2020/08/25	0	0.00	2	15.35	15.40	-2	2,189	-0.09%
2020/08/24	1	14.75	0	0.00	14.90	1	2,136	0.05%
2020/08/21	1	14.60	1	14.70	14.85	0	2,140	0.00%
2020/08/20	1	14.60	6	15.24	14.60	-5	2,134	-0.23%
2020/08/17	3	15.42	0	0.00	15.55	3	2,034	0.15%
2020/08/14	0	0.00	40	15.02	15.35	-40	1,982	-2.02%
2020/08/13	0	0.00	153	14.78	14.75	-153	1,899	-8.05%	大賣/鉅額交易
2020/08/12	1	14.60	0	0.00	14.50	1	1,883	0.05%
2020/08/11	5	14.85	4	14.99	14.60	1	1,880	0.05%
2020/08/10	7	14.61	101	14.67	14.70	-94	1,828	-5.14%	大賣/
2020/08/05	0	0.00	284	14.18	14.15	-284	1,798	-15.79%	大賣/鉅額交易
2020/08/04	0	0.00	75	14.15	14.15	-75	1,818	-4.12%
2020/07/31	0	0.00	3	14.20	14.30	-3	1,860	-0.16%
2020/07/30	0	0.00	6	13.73	13.80	-6	1,869	-0.32%
2020/07/27	0	0.00	5	13.70	13.70	-5	1,901	-0.26%
2020/07/23	1	14.25	0	0.00	14.25	1	1,953	0.05%
2020/07/14	2	14.60	0	0.00	14.50	2	2,312	0.09%
2020/07/13	1	14.70	1	14.80	14.80	0	2,321	0.00%
2020/07/10	5	14.81	2	14.73	14.70	3	2,365	0.13%
2020/07/09	3	15.17	0	0.00	14.95	3	2,360	0.13%
2020/07/07	4	15.85	0	0.00	15.85	4	2,317	0.17%
2020/07/01	5	15.35	0	0.00	15.30	5	2,318	0.22%
2020/06/29	0	0.00	1	15.15	15.05	-1	2,377	-0.04%
2020/06/22	2	15.30	1	15.35	15.30	1	2,401	0.04%
2020/06/19	5	15.45	14	15.62	15.50	-9	2,397	-0.38%
2020/06/18	10	15.35	4	15.53	15.55	6	2,268	0.26%
2020/06/16	0	0.00	1	14.75	14.80	-1	2,167	-0.05%
2020/06/09	19	14.75	0	14.95	14.80	19	2,317	0.82%
2020/06/08	5	14.60	1	14.75	14.70	4	2,325	0.17%
2020/06/05	5	14.60	1	14.75	14.65	4	2,326	0.17%
2020/06/04	0	0.00	1	14.60	14.40	-1	2,317	-0.04%
2020/06/03	0	0.00	3	14.48	14.40	-3	2,341	-0.13%
2020/05/29	100	14.03	0	0.00	14.00	100	2,313	4.32%
2020/05/28	446	14.16	0	0.00	14.10	446	2,314	19.27%	大買/鉅額交易
2020/05/27	50	14.15	0	0.00	14.30	50	2,313	2.16%
2020/05/26	50	14.10	0	14.10	14.15	50	2,318	2.16%
2020/05/25	2	13.95	0	0.00	14.10	2	2,314	0.09%
2020/05/18	0	0.00	2	13.80	13.80	-2	2,316	-0.09%
2020/05/15	0	0.00	2	13.65	13.60	-2	2,310	-0.09%
2020/05/14	7	13.93	0	0.00	13.85	7	2,304	0.30%
2020/05/06	3	14.53	1	14.60	14.50	2	2,243	0.09%
2020/05/05	0	0.00	1	14.35	14.60	-1	2,245	-0.04%
2020/05/04	3	14.50	0	0.00	14.30	3	2,269	0.13%
2020/04/30	0	0.00	1.6	14.77	14.80	-1.6	2,271	-0.07%
2020/04/29	0	0.00	1	14.85	14.95	-1	2,330	-0.04%
2020/04/28	2	14.65	0	0.00	14.70	2	2,330	0.09%
2020/04/27	0	0.00	2	14.75	14.70	-2	2,335	-0.09%
2020/04/24	3	14.70	1	14.75	14.50	2	2,306	0.09%
2020/04/23	2	14.50	3	14.58	14.60	-1	2,284	-0.04%
2020/04/22	1	14.05	2	14.05	14.20	-1	2,242	-0.04%
2020/04/21	3	14.17	3	14.20	14.50	0	2,227	0.00%
2020/04/20	0	0.00	6	13.73	13.75	-6	2,026	-0.30%
2020/04/17	3	13.50	12	13.37	13.45	-9	2,012	-0.45%
2020/04/15	4	13.25	7	13.33	13.50	-3	1,969	-0.15%
2020/04/14	0	0.00	3	13.00	13.00	-3	1,937	-0.15%
2020/04/10	1	12.40	1	12.55	12.70	0	1,924	0.00%
2020/04/07	0	0.00	3	12.20	12.10	-3	1,880	-0.16%
2020/04/06	0	0.00	18	11.96	12.10	-18	1,839	-0.98%
2020/04/01	1	11.95	6	11.85	12.00	-5	1,811	-0.28%
2020/03/31	10	11.28	1	11.30	11.20	9	1,756	0.51%
2020/03/30	7	11.09	5	11.00	11.00	2	1,745	0.11%
2020/03/24	0	0.00	3	10.00	10.25	-3	1,738	-0.17%
2020/03/19	0	0.00	30	10.09	9.47	-30	1,721	-1.74%
2020/03/18	0	0.00	5	10.45	10.50	-5	1,676	-0.30%
2020/03/17	4	10.53	10	10.50	10.45	-6	1,663	-0.36%
2020/03/13	3	11.30	40	11.36	11.85	-37	1,578	-2.34%
2020/03/12	9	12.40	0	0.00	12.35	9	1,521	0.59%
2020/03/11	5	13.05	7	13.37	13.05	-2	1,471	-0.14%
2020/03/10	6	12.55	0	0.00	12.90	6	1,451	0.41%
2020/03/09	4	13.18	10	12.90	12.65	-6	1,423	-0.42%
2020/03/05	0	0.00	7	13.50	13.50	-7	1,379	-0.51%
2020/03/02	6	13.18	2	13.20	13.35	4	1,400	0.29%
2020/02/24	10	13.74	0	0.00	13.75	10	1,390	0.72%
2020/02/20	0	0.00	4	14.10	14.10	-4	1,396	-0.29%
2020/02/19	7	14.20	3	14.05	14.15	4	1,406	0.28%
2020/02/17	10	13.70	0	0.00	13.75	10	1,394	0.72%
2020/02/14	10	13.80	0	0.00	13.80	10	1,407	0.71%
2020/02/13	0	0.00	3	14.10	13.70	-3	1,410	-0.21%
2020/02/12	2	13.60	3	13.70	13.75	-1	1,385	-0.07%
2020/02/10	2	13.30	2	13.35	13.25	0	1,378	0.00%
2020/02/06	0	0.00	3	13.65	13.65	-3	1,365	-0.22%
2020/02/05	2	13.25	0	0.00	13.30	2	1,375	0.15%
2020/02/03	7	13.34	0	0.00	13.50	7	1,325	0.53%
2020/01/31	3	14.60	0.5	14.85	14.70	2.5	1,244	0.20%
2020/01/30	10	15.12	6	15.08	14.85	4	1,202	0.33%
2020/01/20	5	15.80	0	0.00	15.85	5	1,188	0.42%
2020/01/14	4	16.06	0	0.00	16.10	4	1,137	0.35%
2020/01/06	0	0.00	1	16.65	16.60	-1	1,360	-0.07%
2019/12/30	0	0.00	31	16.70	16.75	-31	1,389	-2.23%
2019/12/25	6	16.92	1	17.00	17.00	5	1,474	0.34%
2019/12/20	1	17.00	0	0.00	16.95	1	1,485	0.07%
2019/12/19	0	0.00	3	16.90	16.95	-3	1,452	-0.21%
2019/12/18	0	0.00	30	16.70	16.70	-30	1,443	-2.08%
2019/12/10	30	16.50	0	0.00	16.35	30	1,476	2.03%
2019/11/27	0	0.00	3	16.15	16.30	-3	1,849	-0.16%
2019/11/26	0	0.00	3	16.00	15.90	-3	1,891	-0.16%
2019/11/25	0	0.00	1	15.85	15.85	-1	1,888	-0.05%
2019/11/20	0	0.00	7	15.67	15.75	-7	1,903	-0.37%
2019/11/19	0	0.00	5	15.60	15.60	-5	1,912	-0.26%
2019/11/15	2	15.70	0	0.00	15.70	2	1,900	0.11%
2019/11/13	0	0.00	3	15.90	15.65	-3	1,948	-0.15%
2019/11/11	0	0.00	4	16.05	15.90	-4	1,962	-0.20%
2019/11/05	0	0.00	2	16.20	16.35	-2	1,978	-0.10%
2019/11/04	0	0.00	0	16.25	16.20	0	1,991	0.00%
2019/10/30	0	0.00	1	16.90	16.90	-1	1,995	-0.05%
2019/10/25	1	16.70	0	0.00	16.70	1	2,014	0.05%
2019/10/24	11	16.65	0	0.00	16.65	11	2,036	0.54%
2019/10/23	1	16.75	0	0.00	16.60	1	2,095	0.05%
2019/10/22	0	0.00	1	16.90	16.80	-1	2,185	-0.05%
2019/10/18	2	16.80	0	0.00	16.80	2	2,316	0.09%
2019/10/16	2	17.10	0	0.00	17.40	2	2,331	0.09%
2019/10/15	1	17.95	0	17.60	17.40	1	2,307	0.04%
2019/10/14	0	0.00	16	17.70	17.75	-16	2,267	-0.71%
2019/10/09	3	17.00	3	16.97	16.85	0	2,160	0.00%
2019/10/07	0	0.00	4	16.55	16.65	-4	2,111	-0.19%
2019/10/02	2	16.35	2	16.48	16.45	0	2,104	0.00%
2019/10/01	0	0.00	0.9	16.20	16.15	-0.9	2,029	-0.04%
2019/09/26	2	16.25	0	0.00	16.35	2	2,032	0.10%
2019/09/25	0	0.00	1	16.45	16.50	-1	2,028	-0.05%
2019/09/20	5	16.61	0	0.00	16.60	5	1,992	0.25%
2019/09/19	1	17.30	0	0.00	17.20	1	1,968	0.05%
2019/09/17	2	17.28	0	0.00	17.30	2	1,937	0.10%
2019/09/05	2	17.35	1	17.50	17.30	1	1,690	0.06%
2019/08/29	0	0.00	26	16.50	16.50	-26	1,452	-1.79%
2019/08/22	10	16.10	0	0.00	16.10	10	1,333	0.75%
2019/08/16	0	0.00	4	15.70	16.00	-4	1,282	-0.31%
2019/08/14	1	15.40	1	15.55	15.40	0	1,197	0.00%
2019/08/13	4	15.41	0	0.00	15.40	4	1,200	0.33%
2019/08/08	0	0.00	5	15.65	15.65	-5	1,279	-0.39%
2019/08/06	16	15.60	0	0.00	15.85	16	1,324	1.21%
2019/08/02	0	0.00	5	16.15	16.20	-5	1,302	-0.38%
2019/08/01	1	16.60	0	0.00	16.35	1	1,287	0.08%
2019/07/31	2	16.75	6	16.90	16.70	-4	1,269	-0.32%
2019/07/30	10	16.92	0	0.00	17.00	10	1,261	0.79%
2019/07/29	11	17.30	0	0.00	17.20	11	1,254	0.88%
2019/07/26	6	17.20	7	17.25	17.10	-1	1,265	-0.08%
2019/07/24	7	18.05	4	18.06	17.75	3	1,210	0.25%
2019/07/23	4	17.63	0	0.00	17.95	4	1,123	0.36%
2019/07/22	15	17.75	12	17.85	17.70	3	1,073	0.28%
2019/07/19	10	17.45	0	0.00	17.40	10	1,048	0.95%
2019/07/18	0	0.00	3	17.42	17.30	-3	1,050	-0.29%
2019/07/16	0	0.00	3	17.10	16.95	-3	1,011	-0.30%
2019/07/10	0	0.00	0	16.90	16.90	0	1,153	0.00%
2019/07/04	1	16.70	2	16.80	16.80	-1	1,149	-0.09%
2019/07/03	0	0.00	16	16.40	16.45	-16	1,138	-1.41%
2019/07/02	0	0.00	2	16.10	16.15	-2	1,129	-0.18%
2019/07/01	0	0.00	3	16.15	16.15	-3	1,125	-0.27%
2019/06/27	0	0.00	0	16.05	16.10	0	1,126	0.00%
2019/06/20	0	0.00	1	15.50	15.70	-1	1,113	-0.09%
2019/06/18	1	15.40	0	0.00	15.45	1	1,112	0.09%
2019/06/12	0	0.00	2	15.35	15.35	-2	1,128	-0.18%
2019/06/10	0	0.00	1	15.40	15.40	-1	1,136	-0.09%
2019/06/06	1	15.40	0	0.00	15.40	1	1,141	0.09%
2019/06/04	1	15.40	1	15.50	15.45	0	1,143	0.00%
2019/06/03	1	15.40	1	15.50	15.45	0	1,147	0.00%
2019/05/29	1	15.45	1	15.55	15.45	0	1,156	0.00%
2019/05/24	0	0.00	2	15.60	15.50	-2	1,190	-0.17%
2019/05/23	1	15.45	1	15.55	15.40	0	1,196	0.00%
2019/05/17	9	15.44	3	15.62	15.30	6	1,205	0.50%
2019/05/16	2	15.85	2	15.75	15.65	0	1,153	0.00%
2019/05/15	1	15.65	0	0.00	15.70	1	1,103	0.09%
2019/05/13	2	16.30	0	0.00	16.35	2	1,035	0.19%
2019/05/10	1	16.50	0	0.00	16.50	1	1,040	0.10%
2019/05/09	2	16.75	0	0.00	16.85	2	1,036	0.19%
2019/05/06	2	17.00	0	0.00	16.95	2	1,043	0.19%
2019/05/03	12	17.47	3	17.80	17.35	9	1,025	0.88%
2019/05/02	0	0.00	2	17.55	17.40	-2	998	-0.20%
2019/04/26	0	0.00	10	17.25	17.15	-10	980	-1.02%
2019/04/25	1	17.55	0	0.00	17.45	1	981	0.10%
2019/04/22	0	0.00	1	17.15	17.10	-1	913	-0.11%
2019/04/19	20	17.30	11	17.53	17.05	9	896	1.00%
2019/04/18	20	17.03	0	0.00	17.10	20	835	2.39%
2019/04/08	1	15.90	0	0.00	16.00	1	744	0.13%
2019/04/02	0	0.00	1	15.70	15.70	-1	772	-0.13%
2019/03/15	0	0.00	25	15.90	15.85	-25	923	-2.71%
2019/03/07	0	0.00	10	15.85	15.75	-10	1,037	-0.96%
2019/03/06	0	0.00	10	15.75	15.75	-10	1,058	-0.95%
2019/02/27	0	0.00	2	15.88	15.90	-2	1,120	-0.18%
2019/02/25	0	0.00	5	15.80	15.80	-5	1,110	-0.45%
2019/02/22	1	15.55	1	15.65	15.60	0	1,103	0.00%
2019/02/21	1	15.55	1	15.65	15.65	0	1,102	0.00%
2019/02/20	0	0.00	1	15.65	15.60	-1	1,107	-0.09%
2019/02/19	0	15.55	10	15.58	15.55	-10	1,100	-0.91%
2019/02/18	11	15.45	3	15.45	15.50	8	1,101	0.73%
2019/02/15	13	15.44	0	0.00	15.40	13	1,104	1.18%
2019/01/25	1	15.55	0	0.00	15.55	1	1,102	0.09%
2019/01/23	0	0.00	1	15.65	15.55	-1	1,243	-0.08%
2019/01/22	1	15.55	1	15.70	15.55	0	1,258	0.00%
2019/01/18	1	15.55	0	0.00	15.50	1	1,323	0.08%
2019/01/17	3	15.48	1	15.65	15.60	2	1,372	0.15%
2019/01/15	0	0.00	0.2	15.65	15.65	-0.2	1,466	-0.02%
2019/01/11	1	15.80	0	0.00	15.80	1	1,524	0.07%
2018/12/20	0	0.00	3	16.40	16.30	-3	2,712	-0.11%
2018/12/18	3	16.30	0	0.00	16.35	3	2,742	0.11%
2018/12/17	5	16.85	7	16.73	16.70	-2	2,725	-0.07%
2018/12/07	0	0.00	5	16.35	16.55	-5	2,711	-0.18%
2018/12/03	1	16.25	0	0.00	16.30	1	2,749	0.04%
2018/11/29	0	0.00	5	15.84	15.80	-5	2,737	-0.18%
2018/11/28	5	16.10	5	15.90	15.95	0	2,731	0.00%
2018/11/27	0	0.00	10	15.60	15.90	-10	2,715	-0.37%
2018/11/22	1	15.50	0	0.00	15.40	1	2,705	0.04%
2018/11/19	3	15.55	4.9	15.56	15.55	-1.9	2,713	-0.07%
2018/11/14	0	0.00	1	15.10	15.15	-1	2,730	-0.04%
2018/11/13	2	14.95	12	15.00	15.00	-10	2,743	-0.36%
2018/11/09	0	0.00	1	15.10	15.10	-1	2,785	-0.04%
2018/11/07	0	0.00	1	15.40	15.40	-1	2,888	-0.03%
2018/11/06	1	15.45	0	0.00	15.40	1	2,973	0.03%
2018/11/05	0	0.00	2	15.40	15.40	-2	3,023	-0.07%
2018/11/02	16	15.30	2	15.40	15.50	14	3,048	0.46%
2018/11/01	10	15.40	0	0.00	15.40	10	3,083	0.32%
2018/10/31	35	15.43	1	15.55	15.95	34	3,169	1.07%
2018/10/30	1	15.05	10	15.00	15.05	-9	3,224	-0.28%
2018/10/29	1	15.00	0	0.00	14.95	1	3,252	0.03%
2018/10/25	10	15.50	0	0.00	15.25	10	3,303	0.30%
2018/10/24	9	16.76	0	0.00	16.35	9	3,249	0.28%
2018/10/17	7	17.19	15	17.15	17.30	-8	3,233	-0.25%
2018/10/16	4	17.88	2	18.40	17.15	2	3,159	0.06%
2018/10/15	2	18.28	1	17.90	18.05	1	3,026	0.03%
2018/10/12	6	18.11	0	0.00	17.65	6	2,807	0.21%
2018/10/11	14	17.18	27	16.91	18.00	-13	2,612	-0.50%
2018/10/09	10	16.50	0	0.00	17.60	10	2,327	0.43%
2018/10/08	0	0.00	1	15.85	16.30	-1	2,130	-0.05%
2018/10/03	0	0.00	1	15.90	15.90	-1	2,061	-0.05%
2018/10/02	0	0.00	7	15.75	15.80	-7	2,047	-0.34%
2018/09/20	7	15.25	1	15.35	15.25	6	1,974	0.30%
2018/09/18	0	0.00	1	15.30	15.20	-1	2,056	-0.05%
2018/09/17	1	15.15	0	0.00	15.20	1	2,048	0.05%
2018/09/14	1	15.25	0	0.00	15.15	1	2,034	0.05%
2018/09/05	2	15.83	0	0.00	15.65	2	1,928	0.10%
2018/09/04	1	16.05	1	16.15	16.00	0	1,898	0.00%
2018/08/16	1	16.00	1	16.10	16.10	0	1,790	0.00%
2018/08/15	1	16.15	1	16.25	16.35	0	1,733	0.00%
2018/08/10	0	0.00	2	17.55	17.50	-2	1,526	-0.13%
2018/08/09	0	0.00	1	18.05	18.05	-1	1,473	-0.07%
2018/08/08	0	0.00	1	17.85	18.20	-1	1,465	-0.07%
2018/08/07	3	18.38	1	18.35	18.00	2	1,414	0.14%
2018/08/06	0	0.00	2	17.85	17.90	-2	1,255	-0.16%
2018/08/03	1	17.05	15	17.13	17.30	-14	1,134	-1.23%
2018/08/02	0	0.00	23	17.07	17.00	-23	1,092	-2.11%
2018/08/01	6	16.15	1	16.35	16.30	5	988	0.51%
2018/07/27	1	16.20	0	0.00	15.95	1	964	0.10%
2018/07/25	0	0.00	1	16.75	16.20	-1	879	-0.11%
2018/07/24	0	0.00	3	16.25	16.40	-3	835	-0.36%
2018/07/19	0.1	15.45	0	0.00	15.35	0.1	803	0.01%
2018/07/17	0.1	15.30	0	0.00	15.30	0.1	823	0.01%
2018/07/16	0	0.00	1	15.15	15.30	-1	831	-0.12%
2018/07/13	1	15.05	2	15.08	15.05	-1	841	-0.12%
2018/07/12	2	15.43	0	0.00	15.45	2	852	0.23%
2018/07/11	3	15.60	1	15.70	15.50	2	860	0.23%
2018/07/10	0	0.00	1	15.50	15.55	-1	872	-0.11%
2018/07/09	1	15.40	0	0.00	15.45	1	888	0.11%
2018/07/06	1	15.55	0	0.00	15.40	1	907	0.11%
2018/06/28	1	15.90	20	15.25	15.20	-19	928	-2.05%
2018/06/22	1	16.30	0	0.00	16.20	1	843	0.12%
2018/06/21	10	16.55	0	0.00	16.45	10	835	1.20%
2018/06/19	1	16.90	0	0.00	16.80	1	854	0.12%
2018/06/14	1	16.95	1	17.15	16.90	0	865	0.00%
2018/06/13	1	17.00	1	17.15	17.00	0	861	0.00%
2018/06/12	2	16.95	0	0.00	16.95	2	866	0.23%
2018/06/11	1	17.00	1	17.10	16.95	0	866	0.00%
2018/06/08	1	17.00	0	0.00	16.90	1	871	0.11%
2018/06/07	5	17.15	1	17.20	17.15	4	877	0.46%
2018/06/04	1	17.10	0	0.00	17.05	1	886	0.11%
2018/05/31	0	0.00	2	17.45	17.45	-2	901	-0.22%
2018/05/29	10	16.80	0	0.00	16.85	10	906	1.10%
2018/05/23	2	17.10	0	0.00	17.10	2	941	0.21%
2018/05/22	0	0.00	2	17.20	17.00	-2	953	-0.21%
2018/05/17	13	17.06	0	0.00	17.05	13	968	1.34%
2018/05/10	0	0.00	1	17.65	17.70	-1	1,011	-0.10%
2018/05/09	1	17.70	0	0.00	17.70	1	1,022	0.10%
2018/05/08	1	17.95	2	17.60	17.85	-1	1,026	-0.10%
2018/05/07	2	17.50	0	0.00	17.40	2	985	0.20%
2018/04/30	0	0.00	4	17.51	17.55	-4	1,000	-0.40%
2018/04/27	0	0.00	1	17.40	17.30	-1	1,010	-0.10%
2018/04/23	4	17.49	2	17.65	17.45	2	1,087	0.18%
2018/04/19	7	17.50	0	0.00	17.50	7	1,115	0.63%
2018/04/09	6	17.70	0	0.00	17.75	6	1,162	0.52%
2018/04/03	1	17.60	0	0.00	17.70	1	1,174	0.09%
2018/03/31	0	0.00	2	17.85	17.80	-2	1,162	-0.17%
2018/03/27	2	17.70	0	0.00	17.65	2	1,154	0.17%
2018/03/26	2	17.60	2	17.70	17.65	0	1,152	0.00%
2018/03/23	100	17.76	0	0.00	17.75	100	1,155	8.66%
2018/03/22	3	18.25	0	0.00	18.05	3	1,140	0.26%
2018/03/21	10	18.30	0	0.00	18.30	10	1,130	0.88%
2018/03/15	10	18.40	0	0.00	18.55	10	1,099	0.91%
2018/03/05	10	18.85	0	0.00	18.65	10	1,198	0.83%
2018/02/21	10	18.95	1	19.00	19.00	9	1,157	0.78%
2018/02/09	1	18.60	0	0.00	18.70	1	1,155	0.09%
2018/02/07	1	19.00	0	0.00	18.90	1	1,169	0.09%
2018/02/06	20	19.18	0	0.00	18.55	20	1,168	1.71%
2018/02/05	10	20.00	0	0.00	20.05	10	1,134	0.88%
2018/02/02	0	0.00	1	20.40	20.25	-1	1,143	-0.09%
2018/02/01	0	0.00	2	20.25	20.40	-2	1,164	-0.17%
2018/01/30	3	20.20	0	0.00	20.10	3	1,177	0.25%
2018/01/29	5	20.20	0	0.00	20.10	5	1,177	0.42%
2018/01/26	2	20.30	0	0.00	20.25	2	1,176	0.17%
2018/01/25	0	0.00	2.4	20.36	20.40	-2.4	1,178	-0.20%
2018/01/22	0	0.00	1	20.40	20.20	-1	1,136	-0.09%
2018/01/16	10	20.45	0	0.00	20.50	10	1,093	0.91%
2018/01/12	11	21.01	0	0.00	20.85	11	1,069	1.03%
2018/01/11	3	21.05	0	0.00	21.10	3	1,051	0.29%
2018/01/10	6	21.10	0	0.00	21.05	6	1,050	0.57%
2018/01/09	0	0.00	2	21.20	21.20	-2	1,037	-0.19%
2018/01/08	2	21.60	2	21.20	21.20	0	1,031	0.00%
2018/01/05	10	21.30	0	0.00	21.30	10	1,005	0.99%