新興 (2605)-元大-四維券商分點個股進出

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-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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	3.2	25.94	3	26.10	25.95	0.2	9,329	0.00%
2024/05/02	11.2	25.80	0	0.00	25.70	11.2	9,303	0.12%
2024/04/30	1	26.20	2	26.00	26.00	-1	9,313	-0.01%
2024/04/29	13	26.95	41	26.77	26.55	-28	9,260	-0.30%
2024/04/26	14	26.40	22	26.46	26.60	-8	9,017	-0.09%
2024/04/25	3	25.93	0	0.00	25.70	3	8,833	0.03%
2024/04/24	3	25.55	9	25.97	26.15	-6	8,851	-0.07%
2024/04/23	7	25.95	0	0.00	25.90	7	8,843	0.08%
2024/04/22	15	26.94	3.1	26.88	26.00	12	8,812	0.14%
2024/04/19	23	26.63	11.1	26.74	26.60	11.9	8,358	0.14%
2024/04/18	0	0.00	9	25.21	25.15	-9	7,740	-0.12%
2024/04/17	12	25.61	1	25.65	25.30	11	7,806	0.14%
2024/04/16	12	25.29	11	25.13	25.25	1	7,912	0.01%
2024/04/15	5	26.35	3	26.35	26.40	2	8,024	0.02%
2024/04/12	6	26.47	27	26.27	26.35	-21	8,064	-0.26%
2024/04/11	25	26.02	12.4	25.95	26.10	12.6	8,264	0.15%
2024/04/10	3.2	25.06	1	25.05	24.95	2.2	8,698	0.03%
2024/04/09	10	24.36	6	24.97	24.95	4	8,859	0.05%
2024/04/08	10	23.70	0	0.00	24.10	10	8,969	0.11%
2024/04/03	4	23.80	1	24.00	23.90	3	9,007	0.03%
2024/04/02	1.3	24.12	0	0.00	24.10	1.3	9,065	0.01%
2024/03/29	9	24.09	0	0.00	24.05	9	9,291	0.10%
2024/03/28	3	24.50	0	0.00	24.30	3	9,545	0.03%
2024/03/27	4.2	24.24	1	24.45	24.35	3.2	9,689	0.03%
2024/03/26	8	24.51	7	24.42	24.40	1	9,921	0.01%
2024/03/25	2	25.00	5	24.97	25.15	-3	10,016	-0.03%
2024/03/22	7	24.69	6	24.93	25.10	1	10,281	0.01%
2024/03/20	7	25.54	6	25.25	25.10	1	10,917	0.01%
2024/03/19	12	25.60	5.2	25.69	25.70	6.8	11,173	0.06%
2024/03/18	0	0.00	0.5	24.50	24.70	-0.5	11,585	0.00%
2024/03/15	4	24.56	3.5	24.44	24.55	0.5	12,038	0.00%
2024/03/14	2	25.33	0	0.00	25.15	2	12,882	0.02%
2024/03/13	3	25.55	0	0.00	25.35	3	14,522	0.02%
2024/03/12	2	25.90	0	0.00	25.95	2	15,324	0.01%
2024/03/11	0	0.00	5.1	26.37	26.35	-5.1	17,041	-0.03%
2024/03/08	8	25.64	4	25.45	25.35	4	19,216	0.02%
2024/03/07	4	26.06	2	25.83	25.50	2	19,921	0.01%
2024/03/06	13	26.82	21	26.42	26.35	-8	20,398	-0.04%
2024/03/05	5	27.57	3	26.95	27.15	2	20,507	0.01%
2024/03/04	1	27.20	2	26.98	27.00	-1	20,436	0.00%
2024/03/01	0	0.00	1	27.60	27.20	-1	20,874	0.00%
2024/02/29	21	27.74	3	27.75	27.65	18	21,012	0.09%
2024/02/27	0	0.00	2	26.90	27.05	-2	20,683	-0.01%
2024/02/26	10	27.46	32	27.64	27.40	-22	20,529	-0.11%
2024/02/23	7	27.15	5	27.30	27.25	2	20,350	0.01%
2024/02/22	7	27.11	1.1	27.21	27.10	5.9	20,186	0.03%
2024/02/21	36	27.73	45.3	27.97	27.50	-9.3	19,912	-0.05%
2024/02/20	3.2	26.66	14	26.52	26.60	-10.9	19,353	-0.06%
2024/02/19	1	24.80	12.1	25.67	25.80	-11.1	19,125	-0.06%
2024/02/16	2.2	24.54	5.1	24.43	24.65	-2.9	18,996	-0.02%
2024/02/15	1.1	23.73	4	23.53	24.05	-2.9	18,938	-0.02%
2024/02/05	0.5	22.90	0	0.00	22.65	0.5	18,889	0.00%
2024/02/02	2	23.00	0	0.00	22.85	2	18,942	0.01%
2024/02/01	0	0.00	1	23.35	23.45	-1	18,981	-0.01%
2024/01/30	2.2	23.43	0	0.00	23.35	2.2	18,961	0.01%
2024/01/29	0	0.00	2	23.65	23.70	-2	18,970	-0.01%
2024/01/26	1	23.25	1	23.30	23.15	0	18,972	0.00%
2024/01/25	3	23.60	4	23.66	23.40	-1	18,982	-0.01%
2024/01/24	1	23.85	2	24.00	23.85	-1	19,030	-0.01%
2024/01/23	2	23.58	10	24.05	23.50	-8	19,036	-0.04%
2024/01/22	5	23.79	0	0.00	23.80	5	19,033	0.03%
2024/01/19	6	23.70	3	23.63	23.55	3	19,075	0.02%
2024/01/16	1.1	23.76	1	23.75	23.80	0.1	19,150	0.00%
2024/01/15	3	24.48	0	0.00	24.50	3	19,233	0.02%
2024/01/12	9	24.73	3	24.92	24.45	6	19,412	0.03%
2024/01/11	6	24.70	12	24.67	24.55	-6	19,744	-0.03%
2024/01/10	10	24.94	3	25.15	24.70	7	19,772	0.04%
2024/01/09	4.1	26.05	13	25.83	25.80	-8.9	19,675	-0.05%
2024/01/08	5.2	26.82	4	27.00	26.95	1.2	19,526	0.01%
2024/01/05	28.2	27.14	29	27.20	27.60	-0.8	19,410	0.00%
2024/01/04	16	27.35	24.4	27.19	27.30	-8.4	19,050	-0.04%
2024/01/03	14	25.83	1	25.70	26.20	13	18,525	0.07%
2024/01/02	6	25.83	3	26.00	25.60	3	18,647	0.02%
2023/12/29	2.2	25.40	3	25.38	25.35	-0.8	18,537	0.00%
2023/12/28	3	25.32	2	25.40	25.20	1	18,565	0.01%
2023/12/27	0	0.00	1	25.65	25.60	-1	18,584	-0.01%
2023/12/26	12	25.75	8	25.88	25.80	4	18,640	0.02%
2023/12/25	6.3	25.52	10	25.47	25.55	-3.7	18,655	-0.02%
2023/12/22	2.2	27.14	1	26.75	26.70	1.2	18,759	0.01%
2023/12/21	19	27.09	13	27.30	27.05	6	18,665	0.03%
2023/12/20	1	26.95	0	0.00	26.80	1	18,503	0.01%
2023/12/19	10.2	26.84	15	27.31	26.85	-4.9	18,498	-0.03%
2023/12/18	32.1	27.71	12	27.87	27.55	20.1	18,534	0.11%
2023/12/15	8	27.37	8	27.40	27.20	0	18,789	0.00%
2023/12/14	12	27.53	7	27.49	27.30	5	18,972	0.03%
2023/12/13	26	28.07	31.6	27.97	27.75	-5.6	19,259	-0.03%
2023/12/12	28	27.94	31	27.87	27.90	-3	19,542	-0.02%
2023/12/11	49.6	28.31	29	28.41	27.90	20.6	19,459	0.11%
2023/12/08	99.4	28.86	62	28.77	29.30	37.3	18,535	0.20%
2023/12/07	82.1	28.05	81	27.90	28.10	1.1	16,888	0.01%
2023/12/06	56	28.31	19	28.50	28.50	37	16,039	0.23%
2023/12/05	35	28.35	144	28.57	28.80	-109	14,345	-0.76%	大賣/鉅額交易
2023/12/04	44	25.01	39	25.64	26.20	5	12,101	0.04%
2023/12/01	9	23.40	34.1	23.77	23.85	-25.1	11,401	-0.22%
2023/11/30	14	22.79	8.3	22.82	22.60	5.7	10,862	0.05%
2023/11/29	3	22.28	10	22.00	22.30	-7	10,612	-0.07%
2023/11/28	30	22.33	29	22.56	22.30	1	10,412	0.01%
2023/11/27	23	21.45	21	21.66	21.30	2	9,810	0.02%
2023/11/24	5	20.70	2	20.65	20.65	3	9,572	0.03%
2023/11/22	11	20.25	0	0.00	20.30	11	9,559	0.12%
2023/11/21	1	20.50	0	0.00	20.40	1	9,592	0.01%
2023/11/20	0	0.00	9	20.59	20.45	-9	9,698	-0.09%
2023/11/17	16	20.85	3	20.80	20.70	13	9,992	0.13%
2023/11/16	2	20.50	1	20.50	20.55	1	10,185	0.01%
2023/11/15	3	20.25	9	20.21	20.15	-6	10,589	-0.06%
2023/11/14	0	0.00	9	20.20	20.15	-9	10,833	-0.08%
2023/11/13	5	20.17	0	0.00	20.15	5	10,833	0.05%
2023/11/10	1	20.20	0	0.00	20.25	1	10,784	0.01%
2023/11/09	1	20.95	17	20.82	20.55	-16	10,716	-0.15%
2023/11/08	6	21.45	2	21.30	21.25	4	10,699	0.04%
2023/11/07	2	21.63	0	0.00	21.40	2	10,703	0.02%
2023/11/06	0.1	21.85	3	21.77	21.70	-2.9	10,692	-0.03%
2023/11/03	4	21.70	9	21.87	21.70	-5	10,676	-0.05%
2023/11/02	5	21.50	6	21.47	21.55	-1	10,640	-0.01%
2023/11/01	5	21.21	9	21.42	21.25	-4	10,607	-0.04%
2023/10/31	7	21.96	2	22.40	21.60	5	10,527	0.05%
2023/10/30	4.1	22.19	0	0.00	22.30	4.1	10,489	0.04%
2023/10/27	4.1	21.98	0	0.00	22.20	4.1	10,461	0.04%
2023/10/26	5	22.21	18	22.22	22.25	-13	10,411	-0.12%
2023/10/25	4.1	23.07	12	22.83	22.90	-7.9	10,421	-0.08%
2023/10/24	5	22.49	17	22.30	22.95	-12	10,430	-0.12%
2023/10/23	24	22.94	4	22.75	22.70	20	10,314	0.19%
2023/10/20	9	23.69	4	23.98	23.90	5	10,141	0.05%
2023/10/19	30	23.62	29	24.09	24.45	1	9,938	0.01%
2023/10/18	3	23.32	19	23.03	22.75	-16	9,503	-0.17%
2023/10/17	15	22.90	3	23.03	22.60	12	9,367	0.13%
2023/10/16	4	23.31	0	0.00	23.10	4	9,312	0.04%
2023/10/13	9	23.84	16	23.98	23.75	-7	9,248	-0.08%
2023/10/12	4	23.54	1	23.50	23.60	3	9,136	0.03%
2023/10/11	11	24.15	8	24.12	23.85	3	9,077	0.03%
2023/10/06	31	24.03	19	24.07	24.30	12	8,907	0.13%
2023/10/05	3	23.07	1	23.55	23.10	2	8,616	0.02%
2023/10/04	10	22.96	4	22.85	22.90	6	8,536	0.07%
2023/10/03	2.2	22.73	14	22.86	22.90	-11.8	8,479	-0.14%
2023/10/02	25	22.90	20	22.59	22.55	5	8,403	0.06%
2023/09/28	14	23.79	22	24.07	23.75	-8	8,239	-0.10%
2023/09/27	20	24.12	15	24.14	23.60	5	8,122	0.06%
2023/09/25	6.2	23.24	0	0.00	23.70	6.2	7,734	0.08%
2023/09/22	4.2	22.93	23	22.80	22.90	-18.8	7,662	-0.25%
2023/09/21	62	23.55	29	23.64	23.30	33	7,516	0.44%
2023/09/20	32	24.38	38	24.58	23.85	-6	7,195	-0.08%
2023/09/19	23	24.08	12	24.29	23.85	11	6,443	0.17%
2023/09/18	42	23.92	12	23.93	23.70	30	6,102	0.49%
2023/09/15	13.2	23.48	54	24.01	24.30	-40.8	5,512	-0.74%
2023/09/14	3	21.63	5	21.91	22.10	-2	4,726	-0.04%
2023/09/13	0	0.00	1	20.60	20.75	-1	4,352	-0.02%
2023/09/12	1	20.80	1	20.90	20.80	0	4,367	0.00%
2023/09/11	1	20.70	0	0.00	20.40	1	4,361	0.02%
2023/09/08	5	21.15	21	21.02	20.85	-16	4,365	-0.37%
2023/09/07	13	20.76	0	0.00	20.50	13	4,285	0.30%
2023/09/06	3.2	21.05	5	21.04	20.95	-1.8	4,247	-0.04%
2023/09/05	0	0.00	3	20.62	20.60	-3	4,136	-0.07%
2023/09/04	3	20.15	3	20.07	20.30	0	4,141	0.00%
2023/09/01	1	19.85	11	19.72	19.80	-10	4,114	-0.24%
2023/08/31	1	19.85	1	20.15	19.95	0	4,124	0.00%
2023/08/29	10	19.98	4	19.93	20.00	6	4,128	0.15%
2023/08/28	4	19.59	2	19.63	19.50	2	4,147	0.05%
2023/08/25	1	19.90	1	20.00	19.80	0	4,151	0.00%
2023/08/24	4	20.36	8	20.20	20.10	-4	4,108	-0.10%
2023/08/23	53	21.22	49	21.31	21.25	4	4,004	0.10%
2023/08/22	6	21.13	10	20.78	21.15	-4	3,712	-0.11%
2023/08/21	9	20.44	11	20.34	19.85	-2	3,431	-0.06%
2023/08/18	10	20.49	26	20.76	20.95	-16	2,996	-0.53%
2023/08/17	20	18.60	1	18.65	19.05	19	2,698	0.70%
2023/08/14	4.1	18.30	22	18.48	18.15	-17.9	2,692	-0.66%
2023/08/11	1	18.80	2	19.18	19.20	-1	2,649	-0.04%
2023/08/10	3	18.72	3	18.87	18.90	0	2,633	0.00%
2023/08/08	0	0.00	18	19.00	18.95	-18	2,644	-0.68%
2023/08/07	10	18.90	0	0.00	18.95	10	2,711	0.37%
2023/08/04	1	19.10	1	19.20	19.15	0	2,828	0.00%
2023/08/02	1	19.05	0	0.00	19.10	1	2,817	0.04%
2023/08/01	0	0.00	2	19.18	19.20	-2	2,792	-0.07%
2023/07/31	6.5	18.89	0	0.00	18.80	6.5	2,774	0.23%
2023/07/28	21	19.41	14.5	19.66	19.30	6.6	2,744	0.24%
2023/07/27	23	18.88	1	18.95	18.95	22	2,658	0.83%
2023/07/26	10	18.40	7	18.45	18.40	3	2,637	0.11%
2023/07/25	0	0.00	1	18.40	18.35	-1	2,664	-0.04%
2023/07/24	0.1	18.50	0	0.00	18.35	0.1	2,678	0.00%
2023/07/21	1	18.90	5	18.90	18.85	-4	2,695	-0.15%
2023/07/20	1	19.00	3	19.03	19.10	-2	2,731	-0.07%
2023/07/19	3.1	18.93	2	19.08	18.75	1.1	2,738	0.04%
2023/07/18	1.1	18.85	2	19.00	18.80	-0.9	2,758	-0.03%
2023/07/17	3	19.00	0	0.00	19.20	3	2,754	0.11%
2023/07/14	4	19.11	2	19.13	19.00	2	2,789	0.07%
2023/07/13	2.1	18.79	16	19.01	18.70	-13.9	2,823	-0.49%
2023/07/12	1	19.15	1	19.25	19.05	0	2,822	0.00%
2023/07/11	3	19.50	0	0.00	19.40	3	2,822	0.11%
2023/07/10	3.1	19.60	1	19.50	19.55	2.1	2,869	0.07%
2023/07/07	2	19.90	1	19.85	19.80	1	2,903	0.03%
2023/07/06	0.2	20.25	16	20.15	20.10	-15.8	2,903	-0.54%
2023/07/05	11.1	20.51	17	20.39	20.35	-5.9	2,950	-0.20%
2023/07/04	3	20.70	3	20.93	20.60	0	3,031	0.00%
2023/07/03	5	20.88	4	20.65	20.80	1	3,184	0.03%
2023/06/30	0	0.00	4	20.20	20.10	-4	3,158	-0.13%
2023/06/29	2	20.05	5	20.05	20.05	-3	3,146	-0.10%
2023/06/28	6	20.63	0	0.00	20.55	6	3,170	0.19%
2023/06/27	3.1	20.96	0	0.00	20.75	3.1	3,263	0.09%
2023/06/26	0	0.00	2	21.50	21.25	-2	3,363	-0.06%
2023/06/21	5	20.97	0	0.00	20.90	5	3,397	0.15%
2023/06/20	1	21.20	1	21.15	21.15	0	3,528	0.00%
2023/06/19	2	21.20	10	21.30	21.20	-8	3,763	-0.21%
2023/06/15	1	21.70	4	21.60	21.50	-3	3,854	-0.08%
2023/06/14	20	21.85	1	21.50	21.60	19	3,950	0.48%
2023/06/13	0	0.00	2	21.10	21.20	-2	4,126	-0.05%
2023/06/12	1	21.25	20	21.25	21.25	-19	4,440	-0.43%
2023/06/09	4	21.50	4	21.65	21.60	0	4,557	0.00%
2023/06/08	6	22.09	6	22.13	21.75	0	4,624	0.00%
2023/06/07	1	21.40	1	21.30	21.35	0	4,773	0.00%
2023/06/06	0	0.00	3	21.15	21.20	-3	4,833	-0.06%
2023/06/05	4	20.86	1	20.60	20.85	3	5,025	0.06%
2023/06/02	15	20.46	3	20.62	20.40	12	5,132	0.23%
2023/06/01	7.2	20.39	5	20.48	20.45	2.2	5,466	0.04%
2023/05/31	13	20.88	2	20.93	20.80	11	5,852	0.19%
2023/05/30	6	21.12	0	0.00	21.05	6	6,669	0.09%
2023/05/26	2	21.53	0	0.00	21.40	2	8,511	0.02%
2023/05/25	0	0.00	1	22.20	22.00	-1	8,858	-0.01%
2023/05/23	5	22.45	0	0.00	22.30	5	8,896	0.06%
2023/05/22	0	0.00	11	22.50	22.50	-11	8,899	-0.12%
2023/05/19	0	0.00	1	22.20	22.10	-1	8,903	-0.01%
2023/05/17	0	0.00	1	22.40	22.40	-1	8,929	-0.01%
2023/05/16	1	22.00	0	0.00	22.15	1	8,932	0.01%
2023/05/12	10	21.80	7	21.75	21.95	3	8,908	0.03%
2023/05/11	1	22.20	0	0.00	22.05	1	8,900	0.01%
2023/05/10	10	22.53	0	23.00	22.45	10	8,826	0.11%
2023/05/09	7	21.49	0	0.00	21.40	7	8,701	0.08%
2023/05/08	3	21.50	0	0.00	21.50	3	8,704	0.03%
2023/05/05	0	0.00	9	21.80	21.65	-9	8,720	-0.10%
2023/05/04	0	0.00	1	21.80	21.65	-1	8,728	-0.01%
2023/05/03	11.1	21.61	0	0.00	21.65	11.1	8,753	0.13%
2023/05/02	1	22.10	0	0.00	22.20	1	8,780	0.01%
2023/04/28	0	0.00	1	22.50	22.50	-1	8,760	-0.01%
2023/04/26	3	22.20	34	22.06	22.25	-31	8,721	-0.36%
2023/04/25	2	22.48	7	22.54	22.40	-5	8,694	-0.06%
2023/04/24	2	23.28	1	23.35	23.20	1	8,660	0.01%
2023/04/21	3	23.42	1	23.45	23.25	2	8,662	0.02%
2023/04/20	7	24.17	0	0.00	23.80	7	8,623	0.08%
2023/04/19	1	24.20	4	24.30	24.15	-3	8,602	-0.03%
2023/04/18	3	24.93	3	24.85	24.50	0	8,575	0.00%
2023/04/17	5	25.19	7	25.26	25.25	-2	8,545	-0.02%
2023/04/14	9	25.17	0	0.00	25.20	9	8,534	0.11%
2023/04/11	0	0.00	2	25.48	25.40	-2	8,461	-0.02%
2023/04/10	1	25.80	3	25.63	25.60	-2	8,468	-0.02%
2023/04/07	2	25.65	1	25.60	25.70	1	8,480	0.01%
2023/04/06	12	25.51	5	25.62	25.50	7	8,432	0.08%
2023/03/31	0	0.00	1	24.70	24.75	-1	8,349	-0.01%
2023/03/28	9.7	24.93	3	24.30	24.35	6.7	8,788	0.08%
2023/03/27	2	24.40	4	24.63	24.90	-2	8,738	-0.02%
2023/03/24	3	23.93	31	24.00	24.00	-28	8,728	-0.32%
2023/03/23	2	23.93	21	23.99	23.75	-19	8,719	-0.22%
2023/03/22	40	25.86	13	25.36	24.85	27	8,581	0.31%
2023/03/21	10	24.85	30	25.00	24.75	-20	8,388	-0.24%
2023/03/20	2	24.80	20	24.60	24.45	-18	8,336	-0.22%
2023/03/17	10	24.79	0	0.00	24.65	10	8,284	0.12%
2023/03/16	0	25.88	2	25.60	25.10	-2	8,185	-0.02%
2023/03/15	5	26.09	7	25.84	25.90	-2	7,998	-0.03%
2023/03/14	0	0.00	3	24.80	25.00	-3	7,709	-0.04%
2023/03/13	9	24.55	0	0.00	24.60	9	7,587	0.12%
2023/03/10	11	25.07	22	25.35	25.00	-11	7,522	-0.15%
2023/03/09	3	25.72	0	0.00	25.50	3	7,367	0.04%
2023/03/08	7	25.81	17	25.77	25.65	-10	7,310	-0.14%
2023/03/07	16	26.54	15	26.50	26.45	1	7,152	0.01%
2023/03/06	37	26.60	3	26.67	26.85	34	7,073	0.48%
2023/03/03	7	26.31	18.1	26.58	27.00	-11.1	6,800	-0.16%
2023/03/02	37	26.29	31	26.68	26.10	6	6,399	0.09%
2023/03/01	39	26.02	30	26.15	25.40	9	5,622	0.16%
2023/02/24	13	25.00	73	25.18	25.70	-60	4,432	-1.35%
2023/02/23	70	23.20	57	23.26	23.40	13	3,756	0.35%
2023/02/22	2	21.50	3	21.33	21.30	-1	3,407	-0.03%
2023/02/20	1	21.05	0	0.00	21.00	1	3,461	0.03%
2023/02/17	1	20.90	20	20.70	20.75	-19	3,466	-0.55%
2023/02/16	1	20.80	48	20.76	20.80	-47	3,472	-1.35%
2023/02/15	0	0.00	6	20.27	20.30	-6	3,495	-0.17%
2023/02/14	8	20.27	50	20.40	20.45	-42	3,519	-1.19%
2023/02/10	11	20.03	0	0.00	19.85	11	3,590	0.31%
2023/02/06	0	0.00	1	20.40	20.25	-1	3,680	-0.03%
2023/02/03	0	0.00	0	20.45	20.40	0	3,691	0.00%
2023/02/02	5	20.20	0	0.00	20.35	5	3,683	0.14%
2023/01/31	0	0.00	2	19.75	20.20	-2	3,663	-0.05%
2023/01/17	0	0.00	1	19.10	19.20	-1	3,629	-0.03%
2023/01/13	1	19.40	0	0.00	19.35	1	3,647	0.03%
2023/01/12	0	0.00	3	19.40	19.45	-3	3,658	-0.08%
2023/01/11	6	19.45	6	19.35	19.35	0	3,659	0.00%
2023/01/10	50	19.40	1	19.30	19.25	49	3,658	1.34%
2023/01/06	20	18.98	0	0.00	19.05	20	3,705	0.54%
2023/01/05	11	19.12	0	0.00	19.00	11	3,739	0.29%
2023/01/04	108	19.31	0	0.00	19.20	108	3,734	2.89%	大買/鉅額交易
2023/01/03	13	19.67	5	19.70	19.65	8	3,725	0.21%
2022/12/30	0	0.00	152	20.10	20.00	-152	3,718	-4.09%	大賣/鉅額交易
2022/12/29	6	20.13	0	0.00	20.15	6	3,720	0.16%
2022/12/27	15	20.61	4	20.78	20.65	11	3,757	0.29%
2022/12/26	1	20.10	7	20.10	20.30	-6	3,714	-0.16%
2022/12/23	10	20.69	8	20.62	20.65	2	3,703	0.05%
2022/12/22	25	21.47	37	21.37	21.40	-12	3,650	-0.33%
2022/12/21	0	0.00	6	20.53	20.45	-6	3,385	-0.18%
2022/12/20	2	20.55	5	20.37	20.10	-3	3,388	-0.09%
2022/12/19	0	0.00	3	21.00	20.05	-3	3,370	-0.09%
2022/12/16	9	20.79	13	20.62	20.65	-4	3,428	-0.12%
2022/12/15	35	20.45	4	20.30	20.45	31	3,384	0.92%
2022/12/14	2	19.75	0	0.00	19.95	2	3,491	0.06%
2022/12/13	1	20.20	8	20.11	20.10	-7	3,492	-0.20%
2022/12/12	0	0.00	1	19.65	19.65	-1	3,499	-0.03%
2022/12/09	6	19.34	5	19.55	19.60	1	3,547	0.03%
2022/12/08	2	19.00	0	0.00	19.20	2	3,712	0.05%
2022/12/07	10	19.05	0	0.00	18.90	10	3,746	0.27%
2022/12/06	3	19.33	0	0.00	19.15	3	3,731	0.08%
2022/12/05	0	0.00	2	19.93	19.90	-2	3,731	-0.05%
2022/12/02	13	19.86	5	20.21	19.75	8	3,727	0.21%
2022/12/01	3	20.50	6	20.43	20.20	-3	3,716	-0.08%
2022/11/30	2	19.95	1	20.20	20.10	1	3,679	0.03%
2022/11/29	1	19.70	2	20.00	20.10	-1	3,683	-0.03%
2022/11/28	2	19.50	0	0.00	19.45	2	3,679	0.05%
2022/11/25	6	19.97	7	20.01	19.95	-1	3,683	-0.03%
2022/11/24	1	19.20	1	19.45	19.45	0	3,637	0.00%
2022/11/18	1	18.60	2	18.70	18.45	-1	3,683	-0.03%
2022/11/17	0	0.00	0	19.00	19.00	0	3,692	0.00%
2022/11/16	4	19.40	2	19.33	19.05	2	3,815	0.05%
2022/11/14	0	0.00	1	19.15	19.15	-1	4,233	-0.02%
2022/11/11	1	18.85	23	19.00	18.75	-22	4,545	-0.48%
2022/11/10	0	0.00	2	18.65	18.65	-2	4,525	-0.04%
2022/11/09	4	18.41	6.1	18.43	18.35	-2.1	4,511	-0.05%
2022/11/08	1	18.50	5.2	18.76	18.70	-4.2	4,494	-0.09%
2022/11/07	11	18.32	23.2	18.29	18.45	-12.2	4,462	-0.27%
2022/11/04	12.1	17.75	5	17.76	17.70	7.1	4,449	0.16%
2022/11/03	1.2	17.37	18	17.50	17.40	-16.9	4,412	-0.38%
2022/11/02	5	17.88	0	0.00	17.60	5	4,418	0.11%
2022/10/26	1	17.80	2	18.03	18.30	-1	4,565	-0.02%
2022/10/25	0	0.00	2	18.55	18.30	-2	4,579	-0.04%
2022/10/24	1	18.65	0	0.00	18.30	1	4,594	0.02%
2022/10/19	0	0.00	1	18.70	18.35	-1	4,747	-0.02%
2022/10/17	2.1	17.74	0	0.00	18.00	2.1	5,177	0.04%
2022/10/14	1	18.60	1	18.50	18.65	0	5,538	0.00%
2022/10/12	0	0.00	0	18.90	18.65	0	5,660	0.00%
2022/10/11	1	19.15	1	19.30	19.30	0	5,650	0.00%
2022/10/06	0	0.00	5	19.53	19.85	-5	5,659	-0.09%
2022/10/05	1	19.80	1	19.90	19.55	0	5,671	0.00%
2022/10/04	0	0.00	6	19.24	19.25	-6	5,670	-0.11%
2022/10/03	1	18.40	1	18.60	18.35	0	5,630	0.00%
2022/09/30	0	0.00	14	17.79	18.20	-14	5,638	-0.25%
2022/09/28	8	19.07	6	19.01	18.60	2	5,604	0.04%
2022/09/27	4	19.94	0	0.00	20.05	4	5,577	0.07%
2022/09/26	1	20.20	5.1	19.90	19.85	-4.1	5,552	-0.07%
2022/09/23	6	21.66	3	21.45	21.30	3	5,520	0.05%
2022/09/22	10	21.45	0	0.00	21.20	10	5,439	0.18%
2022/09/21	13	21.67	7	21.92	21.40	6	5,394	0.11%
2022/09/19	0	0.00	3	20.65	20.65	-3	5,321	-0.06%
2022/09/16	3	21.90	1	21.80	21.85	2	5,335	0.04%
2022/09/15	24	21.72	5	21.92	21.75	19	5,368	0.35%
2022/09/14	2	20.65	3	20.58	20.75	-1	5,276	-0.02%
2022/09/06	11	20.28	3	20.20	20.10	8	5,500	0.15%
2022/09/02	1	20.50	0	0.00	20.20	1	5,542	0.02%
2022/09/01	4	20.99	2	20.90	20.75	2	5,521	0.04%
2022/08/30	0	0.00	1	21.50	21.55	-1	5,504	-0.02%
2022/08/29	4	21.53	0	0.00	21.55	4	5,509	0.07%
2022/08/26	1	22.90	1	22.75	22.90	0	5,457	0.00%
2022/08/23	8	24.38	3	23.53	23.70	5	5,430	0.09%
2022/08/22	0	0.00	10	23.70	23.95	-10	5,325	-0.19%
2022/08/19	6	24.74	3	24.27	24.20	3	5,266	0.06%
2022/08/18	47	23.81	7	24.39	24.75	40	4,912	0.81%
2022/08/17	13	22.67	0	0.00	22.50	13	4,621	0.28%
2022/08/11	1	22.75	0	0.00	22.40	1	5,046	0.02%
2022/08/09	1	23.00	0	0.00	23.05	1	5,114	0.02%
2022/08/04	0	0.00	1.1	22.44	22.60	-1.1	5,434	-0.02%
2022/08/02	3	23.52	3	23.53	23.60	0	5,814	0.00%
2022/08/01	0	0.00	8	23.38	24.00	-8	5,911	-0.14%
2022/07/29	10	23.88	1	23.55	23.70	9	6,043	0.15%
2022/07/26	1	24.40	1	24.00	23.60	0	6,987	0.00%
2022/07/25	3	24.70	3	24.55	24.50	0	7,305	0.00%
2022/07/22	12.2	25.47	4	25.43	25.50	8.2	7,465	0.11%
2022/07/21	1	24.75	0	0.00	24.85	1	7,566	0.01%
2022/07/20	0	0.00	9	22.70	22.60	-9	7,556	-0.12%
2022/07/19	5	21.55	1	21.55	21.50	4	7,949	0.05%
2022/07/18	0	0.00	27	20.90	20.95	-27	9,460	-0.29%
2022/07/11	1	20.80	0	0.00	21.20	1	11,721	0.01%
2022/07/08	0	0.00	1	21.15	21.00	-1	11,738	-0.01%
2022/07/05	0	0.00	2	20.33	20.45	-2	11,756	-0.02%
2022/06/30	0	0.00	1	20.50	20.40	-1	11,679	-0.01%
2022/06/28	0	21.70	3	21.40	21.85	-3	11,632	-0.03%
2022/06/27	5	21.83	0	0.00	21.90	5	11,618	0.04%
2022/06/23	0	0.00	11	20.25	20.25	-11	11,530	-0.10%
2022/06/22	0	0.00	1	20.85	20.80	-1	11,492	-0.01%
2022/06/21	1	21.60	1	21.25	21.55	0	11,420	0.00%
2022/06/20	0.1	22.05	9	21.63	20.85	-8.9	11,394	-0.08%
2022/06/17	1	22.60	2	22.95	22.60	-1	11,316	-0.01%
2022/06/16	0.1	23.50	11	23.10	22.95	-10.9	11,333	-0.10%
2022/06/15	1	24.30	1	24.25	24.00	0	11,302	0.00%
2022/06/14	0	0.00	1	24.40	24.40	-1	11,358	-0.01%
2022/06/13	12	24.57	1	24.70	24.50	11	11,431	0.10%
2022/06/10	0.1	25.70	4	25.60	25.70	-3.9	11,566	-0.03%
2022/06/08	0	0.00	3	26.45	26.55	-3	12,167	-0.02%
2022/06/07	1.2	26.58	1	26.65	26.55	0.2	12,938	0.00%
2022/06/06	0	0.00	7	27.40	26.95	-7	13,067	-0.05%
2022/06/02	0	0.00	2	27.30	27.00	-2	13,199	-0.02%
2022/05/27	2	26.83	1	27.30	26.85	1	13,520	0.01%
2022/05/26	0	26.95	0	0.00	27.00	0	13,610	0.00%
2022/05/25	2	26.98	0	0.00	26.95	2	13,824	0.01%
2022/05/24	2	26.90	5	26.93	27.10	-3	13,941	-0.02%
2022/05/23	15	27.10	2	27.20	26.85	13	14,091	0.09%
2022/05/20	10	26.24	19	26.14	26.05	-9	13,981	-0.06%
2022/05/19	12	25.78	3	25.63	26.15	9	14,115	0.06%
2022/05/18	1	26.50	13	26.53	26.50	-12	14,198	-0.08%
2022/05/17	12	26.16	3	26.20	26.10	9	14,197	0.06%
2022/05/16	1	26.45	3	26.57	26.70	-2	14,172	-0.01%
2022/05/13	4	26.90	5	26.93	26.65	-1	14,126	-0.01%
2022/05/12	1	27.00	0	0.00	26.50	1	14,044	0.01%
2022/05/11	13	28.33	15	28.08	27.90	-2	13,901	-0.01%
2022/05/10	5	29.68	0	0.00	29.25	5	13,714	0.04%
2022/05/09	4	29.69	0	0.00	29.20	4	13,542	0.03%
2022/05/06	22	29.98	10	30.01	30.15	12	13,483	0.09%
2022/05/05	7	30.46	12	30.58	30.40	-5	13,386	-0.04%
2022/05/04	23	30.96	22	30.82	30.20	1	13,143	0.01%
2022/05/03	7	29.31	25	29.34	29.50	-18	12,726	-0.14%
2022/04/29	31	30.10	17	29.97	30.05	14	12,531	0.11%
2022/04/28	22	28.36	19	28.46	28.25	3	12,190	0.02%
2022/04/27	41	28.89	30	29.09	28.75	11	11,951	0.09%
2022/04/26	9	30.12	33.1	29.50	28.40	-24.1	11,537	-0.21%
2022/04/25	31	30.80	25	31.02	30.50	6	11,187	0.05%
2022/04/22	51.5	32.69	48	32.79	33.00	3.5	10,690	0.03%
2022/04/21	80.6	31.18	85.3	31.29	31.95	-4.8	9,153	-0.05%
2022/04/20	32.3	29.87	59	30.36	29.20	-26.7	8,103	-0.33%
2022/04/19	6	28.10	9	28.38	28.15	-3	7,118	-0.04%
2022/04/18	8	27.69	5	27.32	27.30	3	7,038	0.04%
2022/04/15	10	27.96	1	28.30	27.75	9	7,025	0.13%
2022/04/14	2	27.23	1	27.30	27.30	1	6,965	0.01%
2022/04/13	2	26.80	4	26.55	27.05	-2	6,963	-0.03%
2022/04/11	1	27.35	0	0.00	26.50	1	6,973	0.01%
2022/04/07	0	0.00	9	26.74	26.50	-9	7,039	-0.13%
2022/04/01	0	0.00	3	27.80	27.80	-3	7,123	-0.04%
2022/03/31	0	0.00	1	27.95	27.90	-1	7,189	-0.01%
2022/03/30	1	28.10	10	28.10	27.95	-9	7,259	-0.12%
2022/03/28	3	27.50	0.2	27.45	27.95	2.8	7,446	0.04%
2022/03/25	4	27.85	1	27.85	27.85	3	7,742	0.04%
2022/03/24	4	28.64	12	28.60	28.55	-8	7,738	-0.10%
2022/03/23	1	28.95	0	0.00	28.75	1	7,841	0.01%
2022/03/22	5	28.60	0	0.00	28.60	5	7,898	0.06%
2022/03/21	4	28.93	17	28.90	28.95	-13	8,006	-0.16%
2022/03/17	13	27.78	1	27.95	28.25	12	8,065	0.15%
2022/03/16	2	27.43	16	27.65	27.50	-14	8,091	-0.17%
2022/03/15	10	27.81	6	28.40	27.40	4	8,137	0.05%
2022/03/14	12	29.63	18	29.24	28.80	-6	8,432	-0.07%
2022/03/11	37	29.80	25	29.41	29.60	12	8,444	0.14%
2022/03/10	20	29.75	30	29.79	30.00	-10	8,269	-0.12%
2022/03/09	2	28.00	25	28.03	28.15	-23	7,648	-0.30%
2022/03/08	6	27.43	1	26.70	26.90	5	7,804	0.06%
2022/03/07	5	27.84	4	27.91	28.00	1	7,813	0.01%
2022/03/04	3	28.45	2	28.63	28.40	1	7,872	0.01%
2022/03/03	0	0.00	14	28.27	28.60	-14	7,866	-0.18%
2022/03/02	6	28.04	2	28.25	27.85	4	7,971	0.05%
2022/03/01	3	28.18	5	28.71	28.15	-2	8,153	-0.02%
2022/02/25	20	28.47	7	28.34	28.20	13	8,264	0.16%
2022/02/24	1	27.30	8	28.40	27.30	-7	8,173	-0.09%
2022/02/23	24	28.60	12	28.43	28.15	12	8,174	0.15%
2022/02/22	36	28.08	61	27.50	27.50	-25	8,051	-0.31%
2022/02/21	27	28.76	21	28.26	28.20	6	8,013	0.07%
2022/02/18	4	27.71	2.3	28.03	28.00	1.8	7,872	0.02%
2022/02/17	30	27.10	0	0.00	27.35	30	7,886	0.38%
2022/02/16	0.5	27.15	4	27.24	27.25	-3.5	7,942	-0.04%
2022/02/15	0.4	26.80	1	26.75	26.70	-0.6	8,035	-0.01%
2022/02/14	4	26.60	0	0.00	26.50	4	8,213	0.05%
2022/02/11	1	27.00	9	27.12	27.00	-8	8,362	-0.10%
2022/02/10	4	27.04	1	26.95	26.90	3	8,711	0.03%
2022/02/07	1	24.80	2	25.60	25.70	-1	8,953	-0.01%
2022/01/26	3	24.50	4	24.30	24.55	-1	9,350	-0.01%
2022/01/24	0	0.00	3	25.25	25.15	-3	9,524	-0.03%
2022/01/21	1	26.00	16	25.36	25.25	-15	9,680	-0.15%
2022/01/20	1	26.10	0	0.00	26.45	1	9,740	0.01%
2022/01/18	1	27.05	1	27.05	26.95	0	10,071	0.00%
2022/01/17	5	27.15	0	0.00	27.15	5	10,344	0.05%
2022/01/14	0	0.00	2	26.68	27.05	-2	10,580	-0.02%
2022/01/13	7	27.19	1	27.15	27.10	6	10,729	0.06%
2022/01/12	1	27.25	0	0.00	27.25	1	10,847	0.01%
2022/01/11	1	27.85	0	0.00	27.75	1	10,983	0.01%
2022/01/10	1	27.80	1	28.10	27.80	0	11,386	0.00%
2022/01/07	6	28.04	10	28.35	27.95	-4	11,551	-0.03%
2022/01/06	0	0.00	5	29.00	28.75	-5	11,917	-0.04%
2022/01/05	1	29.40	0	0.00	28.90	1	12,229	0.01%
2022/01/04	10.5	29.05	0	0.00	29.35	10.5	12,557	0.08%
2022/01/03	11	28.84	10	28.85	29.00	1	13,097	0.01%
2021/12/30	4	29.23	0	0.00	29.20	4	13,938	0.03%
2021/12/29	0	0.00	6	29.50	29.50	-6	14,225	-0.04%
2021/12/28	0	0.00	1	29.95	29.25	-1	14,596	-0.01%
2021/12/24	15	29.68	8	29.87	29.55	7	16,233	0.04%
2021/12/23	3	30.05	1	30.60	30.00	2	17,091	0.01%
2021/12/22	9	30.99	6	30.77	30.60	3	17,714	0.02%
2021/12/21	13	31.27	50	31.33	31.35	-37	17,683	-0.21%
2021/12/17	8	30.48	5	30.26	29.95	3	17,573	0.02%
2021/12/16	1	29.35	6	29.68	29.60	-5	17,526	-0.03%
2021/12/15	11	28.95	0	0.00	29.75	11	17,501	0.06%
2021/12/14	7	29.22	0	0.00	29.00	7	17,464	0.04%
2021/12/13	0	0.00	3	30.63	30.55	-3	17,450	-0.02%
2021/12/10	1.7	30.84	4	30.50	30.60	-2.3	17,505	-0.01%
2021/12/09	4	31.29	19	31.13	31.10	-15	17,714	-0.08%
2021/12/08	46	31.79	84	31.81	31.20	-38	17,835	-0.21%
2021/12/07	8	30.16	61	30.60	30.95	-53	17,465	-0.30%
2021/12/06	6	30.05	8	29.95	30.05	-2	17,332	-0.01%
2021/12/03	6	29.41	4	29.79	28.80	2	17,262	0.01%
2021/12/02	8	29.53	10	29.77	29.40	-2	17,458	-0.01%
2021/12/01	3	28.40	2	28.30	28.65	1	17,372	0.01%
2021/11/30	2	28.28	19	28.52	29.00	-17	17,498	-0.10%
2021/11/29	12	27.23	3	27.28	27.15	9	17,572	0.05%
2021/11/26	21	27.90	13	28.95	27.40	8	17,809	0.04%
2021/11/25	18	29.11	1	29.45	28.85	17	17,935	0.09%
2021/11/24	0	0.00	3	29.33	30.05	-3	18,295	-0.02%
2021/11/23	2	29.05	5	29.05	28.70	-3	18,414	-0.02%
2021/11/22	13	27.95	5	28.19	28.00	8	19,057	0.04%
2021/11/19	4	27.74	0	0.00	27.70	4	20,488	0.02%
2021/11/18	4	28.55	0	28.55	28.55	4	22,165	0.02%
2021/11/17	10	28.35	1	28.30	28.35	9	22,237	0.04%
2021/11/16	6	29.70	7	29.39	29.50	-1	22,449	0.00%
2021/11/15	2	28.85	2	28.53	28.55	0	22,949	0.00%
2021/11/12	9	29.29	7	29.43	29.20	2	23,397	0.01%
2021/11/11	3	29.35	13	29.31	29.30	-10	23,441	-0.04%
2021/11/10	5	29.82	10	29.71	29.60	-5	23,428	-0.02%
2021/11/09	90	30.08	13	30.45	30.00	77	23,447	0.33%
2021/11/08	3	29.17	6	29.17	29.70	-3	23,286	-0.01%
2021/11/05	1	28.05	3	28.08	28.40	-2	23,459	-0.01%
2021/11/04	4	28.61	8	28.77	28.35	-4	23,601	-0.02%
2021/11/03	85	29.17	21	29.26	28.60	64	23,613	0.27%
2021/11/02	5	28.07	31	28.59	28.15	-26	23,632	-0.11%
2021/11/01	9	27.83	4	28.15	27.80	5	23,536	0.02%
2021/10/29	6	27.45	4	27.80	27.70	2	23,490	0.01%
2021/10/28	4	27.69	4	27.75	27.40	0	23,422	0.00%
2021/10/27	9	27.78	9	27.97	27.50	0	23,567	0.00%
2021/10/26	4	28.73	11.5	28.10	28.85	-7.5	24,010	-0.03%
2021/10/25	13	28.37	26	27.78	28.05	-13	24,425	-0.05%
2021/10/22	30.1	27.58	27	27.75	27.40	3.1	24,559	0.01%
2021/10/21	16	29.18	18	29.17	29.00	-2	24,781	-0.01%
2021/10/20	9	28.88	10	29.57	28.85	-1	24,809	0.00%
2021/10/19	23	29.21	18.5	29.43	29.15	4.5	25,173	0.02%
2021/10/18	20.5	28.58	41	28.88	29.20	-20.5	25,495	-0.08%
2021/10/15	8	31.04	6	30.82	30.70	2	25,478	0.01%
2021/10/14	40	30.98	15	30.89	30.90	25	25,577	0.10%
2021/10/13	26	33.03	21	33.59	31.90	5	25,525	0.02%
2021/10/12	21	34.12	14	34.22	33.65	7	26,659	0.03%
2021/10/08	101	37.00	92	36.88	36.25	9	27,292	0.03%	大買/
2021/10/07	78	36.81	78.3	37.03	36.40	-0.3	27,775	0.00%
2021/10/06	26	34.87	13	35.02	34.00	13	27,723	0.05%
2021/10/05	46	35.27	11	35.51	35.95	35	28,502	0.12%
2021/10/04	82	36.19	82	36.12	36.50	0	28,379	0.00%
2021/10/01	42	37.98	16	36.79	35.90	26	27,858	0.09%
2021/09/30	38	38.09	57	38.85	39.85	-19	27,282	-0.07%
2021/09/29	65	37.33	75	37.46	36.25	-10	26,780	-0.04%
2021/09/28	7	35.45	0	0.00	35.50	7	26,681	0.03%
2021/09/27	3	37.02	9	36.64	36.50	-6	26,967	-0.02%
2021/09/24	0	0.00	10	37.05	37.05	-10	27,389	-0.04%
2021/09/23	5	36.05	0	0.00	36.00	5	27,895	0.02%
2021/09/22	1	35.60	2	36.00	35.45	-1	28,899	0.00%
2021/09/17	5	36.23	1	36.50	36.40	4	29,389	0.01%
2021/09/16	4	36.48	6	36.21	36.10	-2	29,676	-0.01%
2021/09/15	1	37.05	1	37.20	37.05	0	31,292	0.00%
2021/09/14	3	37.28	11	38.36	37.00	-8	33,519	-0.02%
2021/09/13	11	37.43	7	37.39	37.20	4	34,893	0.01%
2021/09/10	4	35.66	11	35.87	35.85	-7	35,042	-0.02%
2021/09/09	3	35.55	4	35.41	35.30	-1	35,802	0.00%
2021/09/08	3	35.97	4	36.05	36.20	-1	36,746	0.00%
2021/09/07	35	37.27	40	37.34	36.35	-5	37,562	-0.01%
2021/09/06	14	36.56	6	37.16	35.80	8	38,023	0.02%
2021/09/03	13	37.42	0	0.00	37.70	13	38,313	0.03%
2021/09/02	2	38.78	3	38.72	38.90	-1	38,214	0.00%
2021/09/01	37	39.02	17	38.90	38.50	20	38,146	0.05%
2021/08/31	9	40.99	9	41.02	40.40	0	38,165	0.00%
2021/08/30	15	42.65	18	42.69	41.60	-3	38,191	-0.01%
2021/08/27	21	41.34	7	41.44	41.00	14	37,861	0.04%
2021/08/26	23	43.29	30.1	43.44	42.75	-7.1	37,985	-0.02%
2021/08/25	120.1	42.36	82.1	42.32	43.10	38	38,102	0.10%	大買/
2021/08/24	65.1	41.26	80	42.66	43.25	-14.9	36,942	-0.04%
2021/08/23	11	38.00	15	39.31	39.35	-4	35,626	-0.01%
2021/08/20	7.2	35.71	23	35.47	35.80	-15.9	35,917	-0.04%
2021/08/19	74	36.24	57	36.02	34.50	17	36,090	0.05%
2021/08/18	48	35.78	35	34.84	35.70	13	35,873	0.04%
2021/08/17	2	34.40	9	33.83	33.10	-7	36,218	-0.02%
2021/08/16	1	33.70	0	0.00	33.95	1	37,250	0.00%
2021/08/13	2	34.95	0	0.00	34.90	2	37,687	0.01%
2021/08/12	5	35.68	0	0.00	35.95	5	37,874	0.01%
2021/08/11	17.2	35.71	4	35.85	35.40	13.2	38,208	0.03%
2021/08/10	11	37.49	1	38.15	37.10	10	38,133	0.03%
2021/08/09	13	39.05	10	38.65	38.20	3	38,463	0.01%
2021/08/06	17	39.58	19	39.17	38.25	-2	38,865	-0.01%
2021/08/05	5	37.88	2	37.80	37.55	3	38,783	0.01%
2021/08/04	3	38.68	0.3	38.50	38.50	2.7	39,050	0.01%
2021/08/03	7	38.71	4	38.56	38.25	3	40,143	0.01%
2021/08/02	5	38.88	9	39.23	38.90	-4	40,483	-0.01%
2021/07/30	45	40.33	39	39.24	38.40	6	40,492	0.01%
2021/07/29	19	40.16	36.1	40.72	41.90	-17.1	40,012	-0.04%
2021/07/28	25	38.25	14	37.96	38.20	11	39,583	0.03%
2021/07/27	24	38.54	17	38.14	37.65	7	39,417	0.02%
2021/07/26	15	39.76	16	39.17	38.60	-1	39,346	0.00%
2021/07/23	40	40.61	41	40.80	40.30	-1	39,342	0.00%
2021/07/22	24	39.19	19	39.41	39.90	5	39,101	0.01%
2021/07/21	42.5	40.60	30.4	40.47	38.75	12.2	38,911	0.03%
2021/07/20	8	41.75	18	41.90	41.35	-10	38,951	-0.03%
2021/07/19	45.1	44.18	6.1	44.45	43.75	39	40,114	0.10%
2021/07/16	117.1	47.52	72	47.38	44.85	45.1	41,146	0.11%	大買/
2021/07/15	49	44.62	63.3	45.19	46.40	-14.3	41,185	-0.03%
2021/07/14	47.5	43.15	53	42.56	42.20	-5.5	42,389	-0.01%
2021/07/13	24.8	43.97	133.3	44.59	43.00	-108.5	42,183	-0.26%	大賣/鉅額交易
2021/07/12	83	48.19	22.9	47.80	46.40	60.1	42,060	0.14%
2021/07/09	20	49.39	25.2	49.11	49.00	-5.2	41,030	-0.01%
2021/07/08	43	49.74	35	48.81	50.90	8	41,077	0.02%
2021/07/07	13.3	48.02	18	48.75	46.35	-4.7	40,963	-0.01%
2021/07/06	43.4	48.14	70	47.41	47.70	-26.6	40,853	-0.07%
2021/07/05	49.4	49.16	41.7	49.29	49.00	7.8	40,576	0.02%
2021/07/02	73.7	54.27	28	54.20	54.00	45.7	40,090	0.11%
2021/07/01	86	56.11	59.5	56.31	56.50	26.5	39,808	0.07%
2021/06/30	54.7	52.39	41	51.93	53.90	13.7	39,398	0.03%
2021/06/29	115.4	52.10	41	51.14	51.90	74.4	38,902	0.19%	大買/
2021/06/28	29.5	48.29	21.1	48.65	49.90	8.4	38,022	0.02%
2021/06/25	27	45.40	11	45.40	45.40	16	37,521	0.04%
2021/06/24	69	40.63	106.6	40.79	41.30	-37.6	37,242	-0.10%	大賣/
2021/06/23	196.1	37.85	153	38.02	37.55	43.1	35,612	0.12%	大買/大賣/
2021/06/22	73.6	39.68	133.1	39.68	39.90	-59.5	33,373	-0.18%	大賣/
2021/06/21	15	36.30	28	36.30	36.30	-13	31,830	-0.04%
2021/06/18	30	32.39	44.2	32.65	33.00	-14.2	31,713	-0.04%
2021/06/17	33	29.46	53	29.44	30.00	-20	31,502	-0.06%
2021/06/16	52	29.21	38	29.40	28.50	14	30,980	0.05%
2021/06/15	92	28.76	59	28.90	29.45	33	30,498	0.11%
2021/06/11	22	27.56	44	27.62	27.25	-22	29,919	-0.07%
2021/06/09	4	26.16	1	26.60	26.20	3	31,097	0.01%
2021/06/08	70	27.18	48	27.54	26.80	22	30,947	0.07%
2021/06/07	7	25.79	168	26.26	26.20	-161	30,768	-0.52%	大賣/鉅額交易
2021/06/04	20	27.67	2	27.70	27.20	18	30,468	0.06%
2021/06/03	13	28.66	38	28.72	28.75	-25	30,316	-0.08%
2021/06/02	52	28.89	54.1	28.89	28.75	-2.1	30,021	-0.01%
2021/06/01	3	27.65	37.5	27.52	27.60	-34.5	29,193	-0.12%
2021/05/31	30	26.71	15	26.85	26.20	15	28,839	0.05%
2021/05/28	37	26.18	29	26.14	26.50	8	28,437	0.03%
2021/05/27	17	26.14	20	26.10	25.70	-3	28,111	-0.01%
2021/05/26	17.5	26.10	44	26.48	26.05	-26.5	27,653	-0.10%
2021/05/25	230	27.09	36	25.62	26.20	194	27,292	0.71%	大買/鉅額交易
2021/05/24	110	26.70	96	26.66	26.75	14	26,502	0.05%	大買/
2021/05/21	38	24.50	77	24.51	25.10	-39	25,387	-0.15%
2021/05/20	36	24.31	50	23.91	23.45	-14	24,952	-0.06%
2021/05/19	61.2	24.57	33	24.79	24.65	28.2	25,004	0.11%
2021/05/18	8	23.00	45	23.45	23.55	-37	24,640	-0.15%
2021/05/17	45	21.75	81.5	21.59	21.45	-36.5	24,438	-0.15%
2021/05/14	66	24.08	55	23.74	23.30	11	23,925	0.05%
2021/05/13	40	25.88	10	26.08	25.85	30	23,349	0.13%
2021/05/12	50.2	29.08	9.2	29.86	28.70	41	22,988	0.18%
2021/05/11	74	33.76	57	34.31	31.85	17	22,719	0.07%
2021/05/10	43	33.56	62.1	33.89	35.00	-19.1	21,623	-0.09%
2021/05/07	18	30.13	42.5	32.93	33.10	-24.5	21,216	-0.12%
2021/05/06	1	30.00	33	30.90	30.10	-32	20,974	-0.15%
2021/05/05	14	29.38	14	30.13	30.05	0	20,872	0.00%
2021/05/04	43	30.34	3	30.40	29.95	40	20,732	0.19%
2021/05/03	28	33.98	32	34.26	33.25	-4	20,590	-0.02%
2021/04/29	11	32.19	14.2	32.17	32.50	-3.2	20,313	-0.02%
2021/04/28	9	32.25	45	32.67	31.85	-36	20,265	-0.18%
2021/04/27	22	33.02	15.2	33.44	33.20	6.9	20,165	0.03%
2021/04/26	48	32.82	43	32.95	33.50	5	19,984	0.03%
2021/04/23	135	32.41	163	32.45	31.20	-28	19,692	-0.14%	大買/大賣/
2021/04/22	91.5	32.88	136	33.52	33.00	-44.5	18,534	-0.24%	大賣/
2021/04/21	187	30.32	235.1	30.91	31.25	-48.1	17,455	-0.28%	大買/大賣/
2021/04/20	153	28.16	226	28.22	28.45	-73	16,089	-0.45%	大買/大賣/
2021/04/19	32	25.10	95.2	25.13	25.90	-63.2	14,151	-0.45%
2021/04/16	157	22.94	85	22.86	23.55	72	13,651	0.53%	大買/
2021/04/15	6	22.24	5	21.85	21.95	1	13,176	0.01%
2021/04/14	46	21.70	146	22.01	21.75	-100	13,512	-0.74%	大賣/
2021/04/13	13	22.17	23	21.92	21.65	-10	13,634	-0.07%
2021/04/12	13	21.67	18	21.86	21.50	-5	13,664	-0.04%
2021/04/09	18	21.57	4	21.60	21.20	14	14,108	0.10%
2021/04/08	6	21.90	41	21.90	21.85	-35	14,351	-0.24%
2021/04/07	27.5	21.90	0	0.00	21.85	27.5	14,772	0.19%
2021/04/06	50	21.82	8	21.91	21.90	42	16,249	0.26%
2021/04/01	65.2	21.82	36	21.91	21.75	29.2	17,038	0.17%
2021/03/31	35	21.93	13.9	21.80	21.90	21.1	17,566	0.12%
2021/03/30	2.9	21.25	10	21.00	21.15	-7.1	17,631	-0.04%
2021/03/29	3	21.70	4	21.54	21.50	-1	18,039	-0.01%
2021/03/26	33	20.84	6	20.99	21.30	27	19,605	0.14%
2021/03/25	17	20.76	3	20.68	20.65	14	20,652	0.07%
2021/03/24	14	21.32	1	21.30	21.25	13	21,196	0.06%
2021/03/23	162	22.62	152	21.97	21.80	10	21,080	0.05%	大買/大賣/
2021/03/22	106	23.06	116	23.27	23.00	-10	20,831	-0.05%	大買/大賣/
2021/03/19	202	22.86	94	22.87	22.50	108	20,375	0.53%	大買/鉅額交易
2021/03/18	39	22.71	182	22.46	22.55	-143	20,022	-0.71%	大賣/鉅額交易
2021/03/17	218	21.98	88	22.13	21.85	130	19,727	0.66%	大買/鉅額交易
2021/03/16	157	22.40	139	22.43	22.60	18	19,870	0.09%	大買/大賣/
2021/03/15	27	20.93	72	21.51	22.00	-45	19,908	-0.23%
2021/03/12	11	19.96	1	20.00	20.00	10	19,489	0.05%
2021/03/11	60	20.11	52	19.91	19.95	8	19,577	0.04%
2021/03/10	102	19.91	52	20.00	19.95	50	19,392	0.26%	大買/
2021/03/09	50	19.65	61	19.85	19.95	-11	19,393	-0.06%
2021/03/08	19	19.83	3	19.98	19.55	16	19,297	0.08%
2021/03/05	5	19.67	2	19.65	19.65	3	19,139	0.02%
2021/03/04	5	20.10	1	20.00	20.00	4	19,102	0.02%
2021/03/03	0	0.00	4	19.84	20.00	-4	19,161	-0.02%
2021/03/02	3	20.10	63	20.01	19.55	-60	19,315	-0.31%
2021/02/26	50	19.65	0	0.00	20.00	50	19,310	0.26%
2021/02/25	10	19.85	55	19.95	20.00	-45	19,285	-0.23%
2021/02/24	5	19.69	102	19.82	19.50	-97	19,241	-0.50%	大賣/
2021/02/23	2	20.23	4	20.11	20.05	-2	19,172	-0.01%
2021/02/22	9.2	20.32	44	20.16	20.25	-34.8	19,128	-0.18%
2021/02/19	73.4	19.66	4	19.81	20.00	69.4	18,983	0.37%
2021/02/18	41	18.73	11	19.39	19.80	30	18,564	0.16%
2021/02/17	50	17.85	0	0.00	18.00	50	18,364	0.27%
2021/02/05	10	17.35	0	0.00	17.35	10	18,366	0.05%
2021/02/04	0	0.00	1	17.70	17.65	-1	18,504	-0.01%
2021/02/03	1	17.85	0	0.00	17.65	1	18,522	0.01%
2021/02/01	1	17.30	0	0.00	17.60	1	18,467	0.01%
2021/01/29	1	17.60	5	18.05	17.60	-4	18,405	-0.02%
2021/01/28	0	0.00	5	18.37	18.55	-5	18,313	-0.03%
2021/01/27	5	18.54	9	18.61	18.60	-4	18,255	-0.02%
2021/01/26	8	18.77	0	0.00	18.75	8	18,212	0.04%
2021/01/25	5	19.40	8	18.96	19.00	-3	18,154	-0.02%
2021/01/22	8	18.73	2	19.00	18.95	6	18,049	0.03%
2021/01/21	5	18.58	8	18.81	18.25	-3	17,920	-0.02%
2021/01/20	4	18.63	9	18.37	18.05	-5	17,762	-0.03%
2021/01/19	4	19.53	4	19.68	19.30	0	17,600	0.00%
2021/01/18	3	18.90	8	19.25	19.55	-5	17,527	-0.03%
2021/01/15	15.2	20.05	8	19.54	19.80	7.2	17,371	0.04%
2021/01/14	8	21.27	4.2	20.94	20.95	3.8	17,105	0.02%
2021/01/13	1	20.95	23	20.75	20.60	-22	16,799	-0.13%
2021/01/12	22	20.80	15	21.06	20.60	7	16,661	0.04%
2021/01/11	89	21.53	26	21.59	21.75	63	16,399	0.38%
2021/01/08	9	20.61	7	20.72	20.60	2	16,071	0.01%
2021/01/07	36.2	20.29	279.2	20.68	20.65	-243	15,843	-1.53%	大賣/鉅額交易
2021/01/06	33	22.16	45	21.25	21.10	-12	15,420	-0.08%
2021/01/05	7	22.96	3	22.72	22.85	4	14,979	0.03%
2021/01/04	23	23.35	31	23.38	23.35	-8	14,715	-0.05%
2020/12/31	29	22.68	5	22.94	22.70	24	14,154	0.17%
2020/12/30	90	22.30	18	22.66	22.50	72	13,819	0.52%
2020/12/29	113	23.77	142.5	23.81	23.40	-29.5	13,373	-0.22%	大買/大賣/
2020/12/28	129	22.72	122	22.85	22.95	7	11,946	0.06%	大買/大賣/
2020/12/25	18	20.58	17	20.64	20.90	1	11,038	0.01%
2020/12/24	16	19.90	14.3	19.75	19.80	1.7	10,507	0.02%
2020/12/23	30	19.92	69	19.62	20.00	-39	10,363	-0.38%
2020/12/22	116	21.00	98	20.86	19.80	18	9,933	0.18%	大買/
2020/12/21	57	19.77	51	20.15	20.45	6	8,294	0.07%
2020/12/18	151	18.22	157	18.43	18.60	-6	7,201	-0.08%	大買/大賣/
2020/12/17	3	17.40	2	17.30	17.35	1	6,540	0.02%
2020/12/15	12	17.56	1	17.05	17.35	11	6,431	0.17%
2020/12/14	0	0.00	5	17.25	17.55	-5	6,229	-0.08%
2020/12/11	1	16.90	1	16.70	16.75	0	6,034	0.00%
2020/12/10	24	17.47	14	17.44	17.35	10	5,814	0.17%
2020/12/09	47	18.36	44	18.44	18.60	3	5,442	0.06%
2020/12/08	4	17.20	16	17.77	17.85	-12	4,384	-0.27%
2020/12/07	5	16.13	0	0.00	16.25	5	4,114	0.12%
2020/12/03	5	15.90	10	15.95	15.70	-5	4,051	-0.12%
2020/11/30	4	15.80	8	15.85	15.85	-4	4,126	-0.10%
2020/11/27	2	15.60	0	0.00	15.75	2	4,077	0.05%
2020/11/26	4	15.83	3	15.60	16.00	1	4,002	0.02%
2020/11/25	1	15.25	2	15.45	15.25	-1	3,984	-0.03%
2020/11/24	0	0.00	21	15.20	15.20	-21	3,900	-0.54%
2020/11/23	0	0.00	1.2	15.11	15.15	-1.2	3,966	-0.03%
2020/11/20	2	15.00	0	0.00	15.10	2	4,084	0.05%
2020/11/19	0	0.00	1	15.15	15.15	-1	4,097	-0.02%
2020/11/18	6	15.01	1	15.20	15.10	5	4,045	0.12%
2020/11/16	1	14.85	0	0.00	14.85	1	4,010	0.02%
2020/11/13	0	0.00	21	14.85	14.85	-21	4,027	-0.52%
2020/11/12	0	0.00	1	14.95	15.25	-1	3,957	-0.03%
2020/11/10	5	14.70	0	0.00	14.65	5	3,869	0.13%
2020/11/09	0	0.00	2	14.53	14.40	-2	3,846	-0.05%
2020/11/06	1	14.15	0	0.00	14.25	1	3,795	0.03%
2020/11/05	1	14.25	0	0.00	14.20	1	3,838	0.03%
2020/10/30	1	14.25	0	0.00	14.25	1	3,916	0.03%
2020/10/29	0	0.00	1	14.40	14.40	-1	3,889	-0.03%
2020/10/28	0	0.00	0	14.65	14.50	0	3,892	0.00%
2020/10/27	1	14.70	0	0.00	14.70	1	3,873	0.03%
2020/10/26	0	0.00	1	14.95	14.90	-1	3,868	-0.03%
2020/10/23	0	0.00	3	14.65	14.70	-3	3,832	-0.08%
2020/10/22	6	14.30	1	14.70	14.70	5	3,813	0.13%
2020/10/21	3	14.33	1	14.40	14.45	2	3,781	0.05%
2020/10/20	1	14.30	0	0.00	14.35	1	3,769	0.03%
2020/10/16	8	14.45	2	14.45	14.30	6	3,758	0.16%
2020/10/15	3	14.52	0	0.00	14.50	3	3,723	0.08%
2020/10/14	9	14.68	0	0.00	14.60	9	3,707	0.24%
2020/10/12	1	14.65	3	14.75	14.60	-2	3,660	-0.05%
2020/10/08	10	15.20	4	15.00	15.15	6	3,595	0.17%
2020/10/07	1	15.65	1	15.65	15.40	0	3,535	0.00%
2020/10/06	2	15.90	160	15.56	15.65	-158	3,463	-4.56%	大賣/鉅額交易
2020/10/05	4	15.55	13	15.77	15.95	-9	3,387	-0.27%
2020/09/30	1	15.15	1	15.20	15.20	0	3,244	0.00%
2020/09/29	6	15.26	3	15.25	15.25	3	3,255	0.09%
2020/09/28	6	15.18	4	15.16	15.15	2	3,157	0.06%
2020/09/24	2	14.20	0	0.00	14.00	2	3,030	0.07%
2020/09/18	1	14.80	0	0.00	14.75	1	2,957	0.03%
2020/09/11	20	14.95	0	0.00	14.55	20	3,156	0.63%
2020/09/10	1	15.40	1	15.10	14.95	0	3,094	0.00%
2020/09/08	10	15.30	10	15.25	15.30	0	2,964	0.00%
2020/09/07	1	15.75	13	15.62	15.60	-12	2,894	-0.41%
2020/09/03	10	15.30	0	0.00	15.30	10	2,786	0.36%
2020/09/01	12	15.50	0	0.00	15.55	12	2,750	0.44%
2020/08/31	5	16.10	20	15.75	15.95	-15	2,710	-0.55%
2020/08/26	20	15.45	0	0.00	16.25	20	2,362	0.85%
2020/08/19	0	0.00	5	15.35	15.25	-5	2,088	-0.24%
2020/08/14	3	15.35	1	15.10	15.35	2	1,982	0.10%
2020/08/10	0	0.00	1	14.50	14.70	-1	1,828	-0.05%
2020/08/04	0	0.00	1	14.10	14.15	-1	1,818	-0.05%
2020/07/31	0	0.00	11	14.08	14.30	-11	1,860	-0.59%
2020/07/29	10	13.40	0	0.00	13.30	10	1,885	0.53%
2020/07/28	1	13.50	0	0.00	13.40	1	1,879	0.05%
2020/07/27	1	13.80	0	0.00	13.70	1	1,901	0.05%
2020/07/20	1	14.25	0	0.00	14.35	1	2,033	0.05%
2020/07/14	1	14.55	0	0.00	14.50	1	2,312	0.04%
2020/06/22	0	0.00	2	15.35	15.30	-2	2,401	-0.08%
2020/06/19	7	15.91	0	0.00	15.50	7	2,397	0.29%
2020/06/18	2	15.30	1	15.45	15.55	1	2,268	0.04%
2020/06/16	0	0.00	0	14.85	14.80	0	2,167	0.00%
2020/06/11	0	0.00	4	14.95	14.60	-4	2,309	-0.17%
2020/06/10	10	14.90	1	15.00	15.05	9	2,298	0.39%
2020/06/09	22	14.89	0	0.00	14.80	22	2,317	0.95%
2020/06/08	0	0.00	4	14.60	14.70	-4	2,325	-0.17%
2020/06/05	0	0.00	1	14.65	14.65	-1	2,326	-0.04%
2020/06/03	10	14.45	1	14.40	14.40	9	2,341	0.38%
2020/06/02	0	0.00	2	14.15	14.15	-2	2,319	-0.09%
2020/05/26	0	0.00	0.3	14.10	14.15	-0.3	2,318	-0.01%
2020/05/21	2	14.40	0	0.00	14.25	2	2,323	0.09%
2020/05/20	1	14.10	0	0.00	13.95	1	2,306	0.04%
2020/05/18	0	0.00	2.1	13.80	13.80	-2.1	2,316	-0.09%
2020/05/15	0	0.00	4	13.65	13.60	-4	2,310	-0.17%
2020/05/14	0	0.00	5	13.85	13.85	-5	2,304	-0.22%
2020/05/11	0	0.00	2	14.65	14.70	-2	2,299	-0.09%
2020/05/08	5	14.67	0	0.00	14.40	5	2,275	0.22%
2020/05/04	1	14.35	1	14.40	14.30	0	2,269	0.00%
2020/04/30	0	0.00	1	14.80	14.80	-1	2,271	-0.04%
2020/04/29	0	0.00	1	14.95	14.95	-1	2,330	-0.04%
2020/04/28	0	0.00	1	14.65	14.70	-1	2,330	-0.04%
2020/04/24	1	14.50	1	14.65	14.50	0	2,306	0.00%
2020/04/23	12	14.55	11	14.55	14.60	1	2,284	0.04%
2020/04/22	2	14.05	6	14.09	14.20	-4	2,242	-0.18%
2020/04/21	11	14.34	50	14.48	14.50	-39	2,227	-1.75%
2020/04/16	73	13.40	0	0.00	13.50	73	1,988	3.67%
2020/04/15	0	0.00	7	13.26	13.50	-7	1,969	-0.36%
2020/04/13	0	0.00	1	12.50	12.50	-1	1,923	-0.05%
2020/04/09	3	12.20	13	12.31	12.25	-10	1,912	-0.52%
2020/04/08	32	12.18	1	12.10	12.10	31	1,895	1.64%
2020/04/06	0	0.00	1	11.90	12.10	-1	1,839	-0.05%
2020/04/01	1	11.60	0	0.00	12.00	1	1,811	0.06%
2020/03/31	13	11.28	0	0.00	11.20	13	1,756	0.74%
2020/03/30	159	10.70	158	10.95	11.00	1	1,745	0.06%	大買/大賣/
2020/03/27	38	10.88	0	0.00	10.55	38	1,698	2.24%
2020/03/26	3	10.48	0	0.00	10.65	3	1,698	0.18%
2020/03/25	0	0.00	2	10.60	10.60	-2	1,722	-0.12%
2020/03/24	0	0.00	3	10.10	10.25	-3	1,738	-0.17%
2020/03/23	1	9.69	0	0.00	9.81	1	1,737	0.06%
2020/03/19	0	0.00	10	9.72	9.47	-10	1,721	-0.58%
2020/03/18	2	10.55	0	0.00	10.50	2	1,676	0.12%
2020/03/17	3	10.52	0	0.00	10.45	3	1,663	0.18%
2020/03/16	0	0.00	9	11.40	11.35	-9	1,555	-0.58%
2020/03/13	10	11.40	1	11.55	11.85	9	1,578	0.57%
2020/03/09	1	13.20	0	0.00	12.65	1	1,423	0.07%
2020/03/02	2	13.40	0	0.00	13.35	2	1,400	0.14%
2020/02/27	0	0.00	1	13.55	13.40	-1	1,397	-0.07%
2020/02/25	5	13.60	0	0.00	13.60	5	1,389	0.36%
2020/02/14	2	13.75	0	0.00	13.80	2	1,407	0.14%
2020/02/13	0	0.00	2	14.05	13.70	-2	1,410	-0.14%
2020/02/10	1	13.30	0	0.00	13.25	1	1,378	0.07%
2020/02/07	0	0.00	1	13.60	13.50	-1	1,374	-0.07%
2020/02/05	2	13.30	0	0.00	13.30	2	1,375	0.15%
2020/02/03	5	13.44	0	0.00	13.50	5	1,325	0.38%
2020/01/31	3	14.70	0	0.00	14.70	3	1,244	0.24%
2020/01/30	5	15.20	1	14.90	14.85	4	1,202	0.33%
2020/01/16	5	15.75	0	0.00	15.90	5	1,181	0.42%
2020/01/15	10	15.80	0	0.00	15.85	10	1,171	0.85%
2020/01/14	5	16.15	0	0.00	16.10	5	1,137	0.44%
2019/12/31	3	16.75	0	0.00	16.85	3	1,400	0.21%
2019/12/23	0	0.00	0.5	16.95	16.95	-0.5	1,483	-0.03%
2019/12/13	0	0.00	1	16.50	16.40	-1	1,469	-0.07%
2019/12/10	10	16.40	5	16.55	16.35	5	1,476	0.34%
2019/12/09	0	0.00	2	15.95	15.70	-2	1,486	-0.13%
2019/12/06	4	15.90	0	0.00	15.90	4	1,542	0.26%
2019/12/05	1	15.85	0	0.00	15.90	1	1,592	0.06%
2019/11/27	0	0.00	5	16.30	16.30	-5	1,849	-0.27%
2019/11/26	0	0.00	8	15.98	15.90	-8	1,891	-0.42%
2019/11/25	1.8	15.79	0	0.00	15.85	1.8	1,888	0.09%
2019/11/20	3	15.55	0	0.00	15.75	3	1,903	0.16%
2019/11/19	5	15.55	0	0.00	15.60	5	1,912	0.26%
2019/11/18	11.5	15.67	5	15.60	15.55	6.5	1,904	0.34%
2019/11/15	1	15.70	1	15.90	15.70	0	1,900	0.00%
2019/11/14	4	15.69	0	0.00	15.85	4	1,892	0.21%
2019/11/13	19	15.76	0	0.00	15.65	19	1,948	0.98%
2019/11/08	0.5	16.20	0	0.00	16.15	0.5	1,961	0.03%
2019/11/07	3	16.30	1	16.40	16.15	2	1,963	0.10%
2019/11/05	0.8	16.35	0	0.00	16.35	0.8	1,978	0.04%
2019/11/01	1.5	16.30	0	0.00	16.35	1.5	1,986	0.07%
2019/10/30	0	0.00	2	16.85	16.90	-2	1,995	-0.10%
2019/10/25	1	16.70	0	0.00	16.70	1	2,014	0.05%
2019/10/23	2	16.75	0	0.00	16.60	2	2,095	0.10%
2019/10/15	24	17.62	2	17.80	17.40	22	2,307	0.95%
2019/10/14	3	17.80	36	17.56	17.75	-33	2,267	-1.46%
2019/10/09	10	17.05	25	17.04	16.85	-15	2,160	-0.69%
2019/10/03	0.2	16.45	0	0.00	16.30	0.2	2,102	0.01%
2019/09/24	0	0.00	1	16.35	16.25	-1	2,018	-0.05%
2019/09/23	1	16.30	0	0.00	16.30	1	2,017	0.05%
2019/09/16	10	17.20	10	17.20	17.25	0	1,934	0.00%
2019/09/10	4	17.40	3	17.45	17.20	1	1,850	0.05%
2019/09/09	0	0.00	5	17.36	17.30	-5	1,780	-0.28%
2019/09/06	0	0.00	2	17.00	17.00	-2	1,733	-0.12%
2019/09/05	0	0.00	3	17.60	17.30	-3	1,690	-0.18%
2019/09/03	0	0.00	2	17.45	17.25	-2	1,598	-0.13%
2019/09/02	0	0.00	2	17.13	17.10	-2	1,540	-0.13%
2019/08/29	0	0.00	5	16.65	16.50	-5	1,452	-0.34%
2019/08/27	0	0.00	2	15.70	15.80	-2	1,382	-0.14%
2019/08/21	0	0.00	0.6	16.00	16.00	-0.6	1,317	-0.05%
2019/08/07	5	15.72	0	0.00	15.70	5	1,327	0.38%
2019/07/30	4	16.93	0	0.00	17.00	4	1,261	0.32%
2019/07/25	5	17.35	40	17.70	17.40	-35	1,256	-2.79%
2019/07/24	1	17.95	12	18.11	17.75	-11	1,210	-0.91%
2019/07/23	1	17.85	1	17.60	17.95	0	1,123	0.00%
2019/07/22	8	17.89	10	17.88	17.70	-2	1,073	-0.19%
2019/07/18	6	17.39	11	17.38	17.30	-5	1,050	-0.48%
2019/07/11	0	0.00	1	16.80	16.80	-1	1,154	-0.09%
2019/07/10	0	0.00	1	16.85	16.90	-1	1,153	-0.09%
2019/07/05	0	0.00	4	16.84	16.80	-4	1,158	-0.35%
2019/06/26	0	0.00	5	16.05	16.05	-5	1,130	-0.44%
2019/06/21	3	15.85	1	15.95	15.90	2	1,120	0.18%
2019/06/14	0	0.00	44	15.38	15.40	-44	1,123	-3.91%
2019/06/13	0	0.00	16	15.35	15.35	-16	1,126	-1.42%
2019/06/12	0	0.00	10	15.30	15.35	-10	1,128	-0.89%
2019/06/10	15	15.45	5	15.45	15.40	10	1,136	0.88%
2019/06/05	15	15.43	0	0.00	15.45	15	1,146	1.31%
2019/05/31	0	0.00	14	15.65	15.60	-14	1,147	-1.22%
2019/05/24	11	15.45	10	15.45	15.50	1	1,190	0.08%
2019/05/22	1	15.50	0	0.00	15.45	1	1,203	0.08%
2019/05/17	1	15.60	0	0.00	15.30	1	1,205	0.08%
2019/05/16	5	15.55	0	0.00	15.65	5	1,153	0.43%
2019/05/08	0	0.00	1	17.05	17.05	-1	1,034	-0.10%
2019/05/03	5	17.30	5	17.80	17.35	0	1,025	0.00%
2019/05/02	0	0.00	6	17.53	17.40	-6	998	-0.60%
2019/04/25	15	17.48	5	17.70	17.45	10	981	1.02%
2019/04/23	2	17.00	0	0.00	17.05	2	916	0.22%
2019/04/19	1	17.20	1	17.05	17.05	0	896	0.00%
2019/04/18	0	0.00	20	16.88	17.10	-20	835	-2.39%
2019/04/15	0	0.00	6	16.10	16.05	-6	753	-0.80%
2019/04/12	5	16.00	4	16.05	16.05	1	754	0.13%
2019/04/11	10	16.15	0	0.00	16.20	10	747	1.34%
2019/04/08	0	0.00	3	15.90	16.00	-3	744	-0.40%
2019/03/22	5	15.85	0	0.00	15.85	5	880	0.57%
2019/03/19	0	0.00	5	16.00	16.00	-5	910	-0.55%
2019/02/27	2	15.85	0	0.00	15.90	2	1,120	0.18%
2019/02/14	20	15.40	5	15.40	15.40	15	1,121	1.34%
2019/01/25	5	15.50	0	0.00	15.55	5	1,102	0.45%
2018/12/19	1	16.40	0	0.00	16.35	1	2,724	0.04%
2018/12/12	1	16.40	0	0.00	16.45	1	2,693	0.04%
2018/12/06	5	16.25	0	0.00	16.10	5	2,715	0.18%
2018/12/03	0	0.00	3	16.45	16.30	-3	2,749	-0.11%
2018/11/30	0	0.00	1	16.05	16.00	-1	2,737	-0.04%
2018/11/29	1	15.80	1	16.00	15.80	0	2,737	0.00%
2018/11/28	1	16.15	1	15.90	15.95	0	2,731	0.00%
2018/11/27	0	0.00	6	15.90	15.90	-6	2,715	-0.22%
2018/11/16	0	0.00	1	15.25	15.30	-1	2,727	-0.04%
2018/11/15	0	0.00	2	15.10	15.15	-2	2,733	-0.07%
2018/11/14	2	15.15	0	0.00	15.15	2	2,730	0.07%
2018/11/12	1	15.05	0	0.00	15.20	1	2,733	0.04%
2018/11/08	1	15.40	0	0.00	15.35	1	2,860	0.03%
2018/11/07	0	0.00	2	15.40	15.40	-2	2,888	-0.07%
2018/11/02	1	15.20	2	15.35	15.50	-1	3,048	-0.03%
2018/11/01	8	15.31	7	15.69	15.40	1	3,083	0.03%
2018/10/31	10	15.45	33	15.55	15.95	-23	3,169	-0.73%
2018/10/29	2	14.93	0.1	15.10	14.95	1.9	3,252	0.06%
2018/10/26	2	14.90	5	15.42	15.05	-3	3,331	-0.09%
2018/10/25	3	15.80	0	0.00	15.25	3	3,303	0.09%
2018/10/22	2	17.35	0	0.00	17.55	2	3,218	0.06%
2018/10/19	0	0.00	10	17.55	17.45	-10	3,235	-0.31%
2018/10/17	10	17.40	0	0.00	17.30	10	3,233	0.31%
2018/10/16	0	0.00	10	17.77	17.15	-10	3,159	-0.32%
2018/10/15	2	18.50	5	18.20	18.05	-3	3,026	-0.10%
2018/10/12	2	18.10	0	0.00	17.65	2	2,807	0.07%
2018/10/11	19.2	17.47	19	17.89	18.00	0.2	2,612	0.01%
2018/10/09	5	16.83	12	16.79	17.60	-7	2,327	-0.30%
2018/10/08	0.2	16.30	0	0.00	16.30	0.2	2,130	0.01%
2018/10/01	2	15.83	0	0.00	15.80	2	2,043	0.10%
2018/09/18	0	0.00	1	15.30	15.20	-1	2,056	-0.05%
2018/09/17	2	15.10	0	0.00	15.20	2	2,048	0.10%
2018/09/14	7	15.17	0	0.00	15.15	7	2,034	0.34%
2018/09/12	1	15.35	0	0.00	15.10	1	2,020	0.05%
2018/09/10	1	15.45	4	15.49	15.50	-3	1,990	-0.15%
2018/09/07	1	15.40	2	15.30	15.20	-1	1,961	-0.05%
2018/09/03	0	0.00	1	16.30	16.05	-1	1,884	-0.05%
2018/08/28	5	16.45	0	0.00	16.50	5	1,858	0.27%
2018/08/27	5	16.50	0	0.00	16.45	5	1,861	0.27%
2018/08/24	0	0.00	10	16.60	16.60	-10	1,858	-0.54%
2018/08/23	10	16.85	0	0.00	16.80	10	1,855	0.54%
2018/08/16	1	16.30	1	16.05	16.10	0	1,790	0.00%
2018/08/15	2	16.35	0	0.00	16.35	2	1,733	0.12%
2018/08/14	0	0.00	1	16.65	16.70	-1	1,644	-0.06%
2018/08/13	3	16.60	0	0.00	16.55	3	1,609	0.19%
2018/08/10	0	0.00	3	17.68	17.50	-3	1,526	-0.20%
2018/08/09	0	0.00	2	18.10	18.05	-2	1,473	-0.14%
2018/08/08	0	0.00	1	17.95	18.20	-1	1,465	-0.07%
2018/08/07	5.2	18.20	2	18.05	18.00	3.2	1,414	0.22%
2018/08/06	5	17.82	3	17.45	17.90	2	1,255	0.16%
2018/08/03	2	17.15	3	17.05	17.30	-1	1,134	-0.09%
2018/08/02	2	17.10	0	0.00	17.00	2	1,092	0.18%
2018/08/01	0	0.00	1	16.25	16.30	-1	988	-0.10%
2018/07/31	2	16.00	1	16.00	16.10	1	1,013	0.10%
2018/07/27	6	16.25	0	0.00	15.95	6	964	0.62%
2018/07/25	3	16.65	5	16.17	16.20	-2	879	-0.23%
2018/07/18	0	0.00	1	15.40	15.50	-1	810	-0.12%
2018/07/12	1	15.55	0	0.00	15.45	1	852	0.12%
2018/07/06	0.4	15.40	0	0.00	15.40	0.4	907	0.05%
2018/07/04	0.1	15.55	0	0.00	15.55	0.1	912	0.01%
2018/06/26	3	15.90	0	0.00	16.00	3	842	0.36%
2018/06/19	0	0.00	1	16.80	16.80	-1	854	-0.12%
2018/06/15	2	16.85	2	16.80	17.00	0	860	0.00%
2018/06/08	5	17.10	0	0.00	16.90	5	871	0.57%
2018/06/06	0	0.00	1	17.00	17.00	-1	884	-0.11%
2018/06/04	0	0.00	0.3	17.15	17.05	-0.3	886	-0.03%
2018/05/31	0	0.00	3	17.28	17.45	-3	901	-0.33%
2018/05/30	0	0.00	4	16.78	16.85	-4	901	-0.44%
2018/05/28	0	0.00	2	17.10	17.05	-2	922	-0.22%
2018/05/22	1	17.25	0	0.00	17.00	1	953	0.10%
2018/05/18	5	17.05	0	0.00	17.05	5	966	0.52%
2018/05/17	0	0.00	4	17.08	17.05	-4	968	-0.41%
2018/05/16	0	0.00	10	17.15	17.10	-10	971	-1.03%
2018/05/14	0	0.00	6	17.58	17.50	-6	1,008	-0.60%
2018/05/10	0	0.00	6	17.65	17.70	-6	1,011	-0.59%
2018/05/09	10	17.73	0	0.00	17.70	10	1,022	0.98%
2018/05/08	2	17.95	0	0.00	17.85	2	1,026	0.19%
2018/04/27	0	0.00	1	17.30	17.30	-1	1,010	-0.10%
2018/04/25	0	0.00	1	17.30	17.40	-1	1,042	-0.10%
2018/04/23	2	17.45	0	0.00	17.45	2	1,087	0.18%
2018/04/18	20	17.45	0	0.00	17.55	20	1,126	1.78%
2018/04/13	0	0.00	3	18.20	18.00	-3	1,120	-0.27%
2018/04/12	3	17.80	0	0.00	17.80	3	1,129	0.27%
2018/04/11	0	0.00	1	17.80	17.85	-1	1,140	-0.09%
2018/04/10	0	0.00	10	17.70	17.70	-10	1,153	-0.87%
2018/03/31	0	0.00	1	17.90	17.80	-1	1,162	-0.09%
2018/03/28	2	17.60	0	0.00	17.65	2	1,155	0.17%
2018/03/27	0	0.00	5	17.72	17.65	-5	1,154	-0.43%
2018/03/26	6	17.64	0	0.00	17.65	6	1,152	0.52%
2018/03/23	5	17.78	0	0.00	17.75	5	1,155	0.43%
2018/03/22	6	18.21	3	18.00	18.05	3	1,140	0.26%
2018/03/20	5	18.30	0	0.00	18.30	5	1,121	0.45%
2018/03/19	10	18.40	0	0.00	18.40	10	1,112	0.90%
2018/03/14	1	18.30	0	0.00	18.30	1	1,102	0.09%
2018/03/13	13	18.43	0	0.00	18.30	13	1,099	1.18%
2018/03/08	0	0.00	1	18.40	18.35	-1	1,124	-0.09%
2018/03/07	2	18.60	0	0.00	18.35	2	1,194	0.17%
2018/03/06	0	0.00	2	18.60	18.60	-2	1,195	-0.17%
2018/03/05	3	18.75	0	0.00	18.65	3	1,198	0.25%
2018/03/02	1	18.90	2	18.90	18.95	-1	1,195	-0.08%
2018/03/01	1	19.05	0	0.00	19.25	1	1,188	0.08%
2018/02/27	1	19.45	0	0.00	19.45	1	1,165	0.09%
2018/02/23	1	19.50	0	0.00	19.55	1	1,163	0.09%
2018/02/22	1	19.35	0	0.00	19.55	1	1,162	0.09%
2018/02/09	1	18.50	0	0.00	18.70	1	1,155	0.09%
2018/02/07	30	18.98	0	0.00	18.90	30	1,169	2.57%
2018/02/06	6	19.25	0	0.00	18.55	6	1,168	0.51%
2018/02/05	1	20.00	0	0.00	20.05	1	1,134	0.09%
2018/02/02	2	20.33	0	0.00	20.25	2	1,143	0.17%
2018/02/01	0	0.00	2	20.50	20.40	-2	1,164	-0.17%
2018/01/31	5	20.00	0	0.00	20.15	5	1,172	0.43%
2018/01/29	1	20.15	0	0.00	20.10	1	1,177	0.08%
2018/01/26	2	20.25	1	20.45	20.25	1	1,176	0.09%
2018/01/25	20	20.50	0	0.00	20.40	20	1,178	1.70%
2018/01/23	43	20.08	0	0.00	20.10	43	1,157	3.72%
2018/01/22	3	20.35	0	0.00	20.20	3	1,136	0.26%
2018/01/19	2	20.48	0	0.00	20.45	2	1,118	0.18%
2018/01/18	6	20.50	0	0.00	20.50	6	1,103	0.54%
2018/01/17	9	20.50	0	0.00	20.45	9	1,082	0.83%
2018/01/16	2	20.50	0	0.00	20.50	2	1,093	0.18%
2018/01/15	3	20.70	0	0.00	20.55	3	1,071	0.28%
2018/01/10	100	21.10	0	0.00	21.05	100	1,050	9.52%
2018/01/09	5	21.10	0	0.00	21.20	5	1,037	0.48%
2018/01/08	0	0.00	3	21.20	21.20	-3	1,031	-0.29%
2018/01/05	1	21.40	1	21.20	21.30	0	1,005	0.00%
2018/01/04	3	21.30	0	0.00	21.10	3	981	0.31%
2018/01/03	0	0.00	1	21.60	21.35	-1	959	-0.10%
2018/01/02	0	0.00	3	21.60	21.65	-3	950	-0.32%