新興 (2605)-永豐金-台中券商分點個股進出

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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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	25.90	7	25.90	25.95	-6	9,329	-0.06%
2024/05/02	2	25.75	10	25.70	25.70	-8	9,303	-0.09%
2024/04/30	3	26.08	10	25.99	26.00	-7	9,313	-0.08%
2024/04/29	29	27.01	62	26.56	26.55	-33	9,260	-0.36%
2024/04/26	16	26.78	8	26.66	26.60	8	9,017	0.09%
2024/04/25	15	25.92	1	26.20	25.70	14	8,833	0.16%
2024/04/24	9	25.48	2	25.88	26.15	7	8,851	0.08%
2024/04/23	7	25.88	0	0.00	25.90	7	8,843	0.08%
2024/04/22	16	26.54	12	26.71	26.00	4	8,812	0.05%
2024/04/19	8.2	26.37	243	26.78	26.60	-234.8	8,358	-2.81%	大賣/鉅額交易
2024/04/18	2	25.10	0	0.00	25.15	2	7,740	0.03%
2024/04/17	3.5	25.39	3	25.55	25.30	0.5	7,806	0.01%
2024/04/16	2	25.68	5	25.07	25.25	-3	7,912	-0.04%
2024/04/15	13	26.45	13	26.58	26.40	0	8,024	0.00%
2024/04/12	7	26.36	16	26.33	26.35	-9	8,064	-0.11%
2024/04/11	5	25.94	2	26.10	26.10	3	8,264	0.04%
2024/04/10	2	24.98	0	0.00	24.95	2	8,698	0.02%
2024/04/09	1	25.10	0	0.00	24.95	1	8,859	0.01%
2024/04/08	0	23.90	13	23.80	24.10	-13	8,969	-0.14%
2024/04/03	60	23.90	1	24.00	23.90	59	9,007	0.66%
2024/04/01	0	0.00	4	24.16	24.30	-4	9,175	-0.04%
2024/03/29	52	24.05	0	0.00	24.05	52	9,291	0.56%
2024/03/28	0	0.00	2	24.30	24.30	-2	9,545	-0.02%
2024/03/27	0	24.30	0	0.00	24.35	0	9,689	0.00%
2024/03/26	0.1	24.64	0.1	24.45	24.40	0	9,921	0.00%
2024/03/25	12	25.10	2	25.08	25.15	10	10,016	0.10%
2024/03/22	3	25.10	0	0.00	25.10	3	10,281	0.03%
2024/03/20	2	25.28	1	25.45	25.10	1	10,917	0.01%
2024/03/19	3	25.53	5	25.45	25.70	-2	11,173	-0.02%
2024/03/18	5	24.40	4	24.56	24.70	1	11,585	0.01%
2024/03/15	21	24.43	0	24.55	24.55	21	12,038	0.17%
2024/03/14	5	25.15	0	0.00	25.15	5	12,882	0.04%
2024/03/13	0	25.40	2	25.35	25.35	-2	14,522	-0.01%
2024/03/12	4	25.91	2.1	26.10	25.95	2	15,324	0.01%
2024/03/11	0	0.00	3	26.47	26.35	-3	17,041	-0.02%
2024/03/08	29	25.45	26	25.43	25.35	3	19,216	0.02%
2024/03/07	8.1	25.77	0	0.00	25.50	8.1	19,921	0.04%
2024/03/06	13	26.55	0.3	26.42	26.35	12.8	20,398	0.06%
2024/03/05	7	27.21	12	27.37	27.15	-5	20,507	-0.02%
2024/03/04	8	26.91	16	26.93	27.00	-8	20,436	-0.04%
2024/03/01	16	27.19	0.2	27.25	27.20	15.8	20,874	0.08%
2024/02/29	22	27.55	0	0.00	27.65	22	21,012	0.10%
2024/02/27	0	0.00	1	26.60	27.05	-1	20,683	0.00%
2024/02/26	1	27.45	7	27.44	27.40	-6	20,529	-0.03%
2024/02/23	45	27.24	34	27.23	27.25	11	20,350	0.05%
2024/02/22	3	27.13	9	27.38	27.10	-6	20,186	-0.03%
2024/02/21	43	27.67	57	27.81	27.50	-14	19,912	-0.07%
2024/02/20	1	26.00	16	26.50	26.60	-15	19,353	-0.08%
2024/02/19	3.2	25.80	7.1	25.55	25.80	-3.9	19,125	-0.02%
2024/02/16	0	0.00	2	24.48	24.65	-2	18,996	-0.01%
2024/02/15	2	23.23	3	23.18	24.05	-1	18,938	-0.01%
2024/02/02	2	22.98	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%
2024/01/31	5.1	23.05	4	23.00	22.90	1.1	18,979	0.01%
2024/01/30	1	23.60	0	0.00	23.35	1	18,961	0.01%
2024/01/26	6	23.24	0.1	23.25	23.15	5.9	18,972	0.03%
2024/01/25	13	23.63	9	23.55	23.40	4	18,982	0.02%
2024/01/24	0	0.00	3.1	23.87	23.85	-3.1	19,030	-0.02%
2024/01/23	20	23.98	12.1	23.66	23.50	7.9	19,036	0.04%
2024/01/22	4	23.95	1	23.90	23.80	3	19,033	0.02%
2024/01/19	10	23.54	11.1	23.60	23.55	-1.1	19,075	-0.01%
2024/01/18	8	23.41	16	23.58	23.60	-8	19,136	-0.04%
2024/01/17	1	23.35	1	23.65	23.40	0	19,114	0.00%
2024/01/16	18	23.96	16	23.79	23.80	2	19,150	0.01%
2024/01/15	8	24.41	8	24.55	24.50	0	19,233	0.00%
2024/01/12	9	24.66	9	24.59	24.45	0	19,412	0.00%
2024/01/11	16	24.56	13	24.55	24.55	3	19,744	0.02%
2024/01/10	10	24.88	8	24.99	24.70	2	19,772	0.01%
2024/01/09	41	25.79	81	25.78	25.80	-40	19,675	-0.20%
2024/01/08	23	27.07	29	26.90	26.95	-6	19,526	-0.03%
2024/01/05	52	27.04	26	27.10	27.60	26	19,410	0.13%
2024/01/04	67	27.29	66.2	27.27	27.30	0.8	19,050	0.00%
2024/01/03	7	25.90	5	25.93	26.20	2	18,525	0.01%
2024/01/02	4	25.94	6	26.11	25.60	-2	18,647	-0.01%
2023/12/29	0	0.00	2	25.43	25.35	-2	18,537	-0.01%
2023/12/28	3	25.23	4.5	25.21	25.20	-1.5	18,565	-0.01%
2023/12/27	0	0.00	1	26.15	25.60	-1	18,584	-0.01%
2023/12/26	11	25.84	17	25.89	25.80	-6	18,640	-0.03%
2023/12/25	19.1	25.71	12	25.91	25.55	7.1	18,655	0.04%
2023/12/22	4	26.75	13	27.08	26.70	-9	18,759	-0.05%
2023/12/21	18.2	27.04	2	27.20	27.05	16.2	18,665	0.09%
2023/12/20	1	26.45	5	26.83	26.80	-4	18,503	-0.02%
2023/12/19	33	26.96	26	26.83	26.85	7	18,498	0.04%
2023/12/18	27	28.09	30	27.64	27.55	-3	18,534	-0.02%
2023/12/15	24	27.34	8	27.47	27.20	16	18,789	0.09%
2023/12/14	12	27.32	14	27.39	27.30	-2	18,972	-0.01%
2023/12/13	36.1	28.07	19	27.81	27.75	17.1	19,259	0.09%
2023/12/12	15.7	27.95	28	27.98	27.90	-12.4	19,542	-0.06%
2023/12/11	70	28.35	77	28.46	27.90	-7	19,459	-0.04%
2023/12/08	90.2	28.59	76	28.57	29.30	14.2	18,535	0.08%
2023/12/07	17.3	27.95	46	27.96	28.10	-28.8	16,888	-0.17%
2023/12/06	73.3	28.07	37	28.22	28.50	36.3	16,039	0.23%
2023/12/05	113.3	28.13	417.3	28.66	28.80	-304	14,345	-2.12%	大買/大賣/鉅額交易
2023/12/04	40	24.60	78	25.79	26.20	-38	12,101	-0.31%
2023/12/01	4.1	23.92	19	23.85	23.85	-14.9	11,401	-0.13%
2023/11/30	24	22.71	16	22.71	22.60	8	10,862	0.07%
2023/11/29	15	21.81	80	21.99	22.30	-65	10,612	-0.61%
2023/11/28	114	22.17	62	22.48	22.30	52	10,412	0.50%	大買/
2023/11/27	12	21.88	126	21.82	21.30	-114	9,810	-1.16%	大賣/鉅額交易
2023/11/24	1	20.45	0	0.00	20.65	1	9,572	0.01%
2023/11/22	2	20.25	0	0.00	20.30	2	9,559	0.02%
2023/11/21	108	20.49	0	20.60	20.40	108	9,592	1.13%	大買/鉅額交易
2023/11/20	1	20.50	2	20.55	20.45	-1	9,698	-0.01%
2023/11/17	4	20.75	0	0.00	20.70	4	9,992	0.04%
2023/11/14	2	20.18	0	0.00	20.15	2	10,833	0.02%
2023/11/13	16	20.08	15	20.23	20.15	1	10,833	0.01%
2023/11/10	2	20.30	33	20.48	20.25	-31	10,784	-0.29%
2023/11/09	6	20.88	0	0.00	20.55	6	10,716	0.06%
2023/11/02	6	21.40	3	21.50	21.55	3	10,640	0.03%
2023/10/31	8	21.86	8	21.60	21.60	0	10,527	0.00%
2023/10/30	12	21.88	7	22.06	22.30	5	10,489	0.05%
2023/10/27	3	21.80	16	22.22	22.20	-13	10,461	-0.12%
2023/10/26	16	22.19	16	22.35	22.25	0	10,411	0.00%
2023/10/25	0	0.00	0	23.05	22.90	0	10,421	0.00%
2023/10/24	1	22.00	1	22.79	22.95	0	10,430	0.00%
2023/10/23	8	22.93	0	0.00	22.70	8	10,314	0.08%
2023/10/20	7	23.81	3	24.12	23.90	4	10,141	0.04%
2023/10/19	2	24.25	11.9	24.13	24.45	-9.9	9,938	-0.10%
2023/10/17	6	22.85	0.2	22.80	22.60	5.8	9,367	0.06%
2023/10/16	1	23.25	1	23.20	23.10	0	9,312	0.00%
2023/10/13	1	23.91	0	0.00	23.75	1	9,248	0.01%
2023/10/12	3.2	23.33	106	23.36	23.60	-102.8	9,136	-1.13%	大賣/鉅額交易
2023/10/11	143.2	24.35	5	24.08	23.85	138.2	9,077	1.52%	大買/鉅額交易
2023/10/06	7.1	24.14	10	23.95	24.30	-3	8,907	-0.03%
2023/10/05	1	23.20	21	23.11	23.10	-20	8,616	-0.23%
2023/10/04	1	23.15	0	0.00	22.90	1	8,536	0.01%
2023/10/03	3.3	22.83	4	23.03	22.90	-0.7	8,479	-0.01%
2023/10/02	23.4	22.75	0.2	22.55	22.55	23.2	8,403	0.28%
2023/09/28	8	23.74	2	23.80	23.75	6	8,239	0.07%
2023/09/27	44	23.98	20	24.29	23.60	24	8,122	0.30%
2023/09/26	0	0.00	1	23.50	23.30	-1	7,747	-0.01%
2023/09/25	1	23.15	5	23.19	23.70	-4	7,734	-0.05%
2023/09/22	1	22.70	9	22.78	22.90	-8	7,662	-0.10%
2023/09/21	68	23.44	51	23.12	23.30	17	7,516	0.23%
2023/09/20	45	24.25	31	24.79	23.85	14	7,195	0.19%
2023/09/19	5	23.97	3	23.92	23.85	2	6,443	0.03%
2023/09/18	46	23.95	94	23.81	23.70	-48	6,102	-0.79%
2023/09/15	61.2	23.55	48.3	23.72	24.30	12.9	5,512	0.23%
2023/09/14	14	21.86	22	21.48	22.10	-8	4,726	-0.17%
2023/09/12	0	0.00	50	20.75	20.80	-50	4,367	-1.14%
2023/09/08	4	21.20	13	20.91	20.85	-9	4,365	-0.21%
2023/09/07	1	20.65	2	21.10	20.50	-1	4,285	-0.02%
2023/09/06	4.3	20.95	13	21.08	20.95	-8.7	4,247	-0.20%
2023/09/01	0	0.00	1	19.80	19.80	-1	4,114	-0.02%
2023/08/31	34	20.02	5	19.85	19.95	29	4,124	0.70%
2023/08/30	2	20.00	2	19.88	20.15	0	4,135	0.00%
2023/08/29	0	0.00	4	19.76	20.00	-4	4,128	-0.10%
2023/08/28	17	19.51	2	19.70	19.50	15	4,147	0.36%
2023/08/25	25	19.91	3	20.08	19.80	22	4,151	0.53%
2023/08/24	2	20.10	0	0.00	20.10	2	4,108	0.05%
2023/08/23	33	21.64	34	21.17	21.25	-1	4,004	-0.02%
2023/08/22	0	0.00	10	20.85	21.15	-10	3,712	-0.27%
2023/08/21	42	20.33	0	0.00	19.85	42	3,431	1.22%
2023/08/18	33	20.45	21	20.87	20.95	12	2,996	0.40%
2023/08/17	10	19.10	0	0.00	19.05	10	2,698	0.37%
2023/08/14	16	18.26	0	0.00	18.15	16	2,692	0.59%
2023/08/11	1	19.15	0	0.00	19.20	1	2,649	0.04%
2023/08/10	0.3	18.94	0	0.00	18.90	0.3	2,633	0.01%
2023/08/09	13	18.87	0	0.00	18.80	13	2,630	0.49%
2023/08/08	0.1	19.05	0	0.00	18.95	0.1	2,644	0.00%
2023/08/07	0	0.00	1	18.90	18.95	-1	2,711	-0.04%
2023/08/02	1	19.45	0	0.00	19.10	1	2,817	0.04%
2023/07/28	1	19.80	0.4	19.40	19.30	0.6	2,744	0.02%
2023/07/27	1	18.85	1	19.00	18.95	0	2,658	0.00%
2023/07/26	0.1	18.60	0	0.00	18.40	0.1	2,637	0.00%
2023/07/25	0	0.00	1	18.35	18.35	-1	2,664	-0.04%
2023/07/24	20.1	18.38	0	0.00	18.35	20.1	2,678	0.75%
2023/07/19	5	19.15	5	18.70	18.75	0	2,738	0.00%
2023/07/18	0	0.00	3	18.85	18.80	-3	2,758	-0.11%
2023/07/17	1	19.20	1	18.90	19.20	0	2,754	0.00%
2023/07/14	1	19.15	0	0.00	19.00	1	2,789	0.04%
2023/07/13	2	18.93	25.3	18.86	18.70	-23.3	2,823	-0.83%
2023/07/12	61	19.07	0	0.00	19.05	61	2,822	2.16%
2023/07/11	20	19.55	1	19.60	19.40	19	2,822	0.67%
2023/07/10	70.1	19.66	0	0.00	19.55	70.1	2,869	2.44%
2023/07/07	20	19.80	0	0.00	19.80	20	2,903	0.69%
2023/07/06	1	20.15	0	0.00	20.10	1	2,903	0.03%
2023/07/05	1	20.50	0	0.00	20.35	1	2,950	0.03%
2023/07/03	0.1	20.85	1	20.50	20.80	-0.9	3,184	-0.03%
2023/06/30	1.2	20.24	0	0.00	20.10	1.2	3,158	0.04%
2023/06/27	2	20.90	2	21.08	20.75	0	3,263	0.00%
2023/06/26	0	0.00	1	21.55	21.25	-1	3,363	-0.03%
2023/06/19	1	21.15	0	0.00	21.20	1	3,763	0.03%
2023/06/15	1	21.65	3	21.60	21.50	-2	3,854	-0.05%
2023/06/14	0	0.00	25	21.65	21.60	-25	3,950	-0.63%
2023/06/12	0	0.00	3	21.23	21.25	-3	4,440	-0.07%
2023/06/09	26	21.64	2	21.55	21.60	24	4,557	0.53%
2023/06/08	0	0.00	2	21.85	21.75	-2	4,624	-0.04%
2023/06/06	1	21.20	0	0.00	21.20	1	4,833	0.02%
2023/06/05	2	20.85	0	0.00	20.85	2	5,025	0.04%
2023/06/01	10	20.40	0	0.00	20.45	10	5,466	0.18%
2023/05/31	10	21.05	0	0.00	20.80	10	5,852	0.17%
2023/05/30	0	0.00	0	21.10	21.05	0	6,669	0.00%
2023/05/29	1	21.55	0	0.00	21.45	1	7,857	0.01%
2023/05/26	3	21.63	5	21.50	21.40	-2	8,511	-0.02%
2023/05/25	0	0.00	6	21.95	22.00	-6	8,858	-0.07%
2023/05/23	6.1	22.40	15	22.35	22.30	-8.9	8,896	-0.10%
2023/05/19	3	22.13	0	0.00	22.10	3	8,903	0.03%
2023/05/17	1	22.40	2	22.20	22.40	-1	8,929	-0.01%
2023/05/16	2	22.15	4	22.20	22.15	-2	8,932	-0.02%
2023/05/15	2.2	21.66	4	21.75	21.90	-1.8	8,918	-0.02%
2023/05/12	6	21.74	3	21.85	21.95	3	8,908	0.03%
2023/05/11	3	22.10	1	22.65	22.05	2	8,900	0.02%
2023/05/10	5	22.44	4	22.09	22.45	1	8,826	0.01%
2023/05/08	1	21.55	1	21.75	21.50	0	8,704	0.00%
2023/05/05	11	21.70	3	21.88	21.65	8	8,720	0.09%
2023/05/04	2	21.60	2	21.80	21.65	0	8,728	0.00%
2023/05/03	15	21.62	1	21.85	21.65	14	8,753	0.16%
2023/05/02	17	22.19	362	21.96	22.20	-345	8,780	-3.93%	大賣/鉅額交易
2023/04/25	5	22.60	0	0.00	22.40	5	8,694	0.06%
2023/04/24	0	0.00	20	23.28	23.20	-20	8,660	-0.23%
2023/04/21	6	23.63	1	24.25	23.25	5	8,662	0.06%
2023/04/20	1	23.95	1	23.90	23.80	0	8,623	0.00%
2023/04/19	2	24.18	1	24.40	24.15	1	8,602	0.01%
2023/04/18	2	24.95	1.3	24.51	24.50	0.7	8,575	0.01%
2023/04/14	3	25.02	3	25.15	25.20	0	8,534	0.00%
2023/04/13	13	25.07	17	25.24	25.10	-4	8,531	-0.05%
2023/04/12	5	25.11	2	25.33	25.30	3	8,487	0.04%
2023/04/11	1	25.30	1	25.45	25.40	0	8,461	0.00%
2023/04/10	2	25.73	3	25.87	25.60	-1	8,468	-0.01%
2023/04/06	7.3	25.44	8	25.59	25.50	-0.7	8,432	-0.01%
2023/03/30	0	24.50	0.6	24.40	24.45	-0.6	8,645	-0.01%
2023/03/29	2	24.30	3.3	24.44	24.45	-1.3	8,700	-0.01%
2023/03/28	4	24.77	4	25.08	24.35	0	8,788	0.00%
2023/03/27	1	24.85	6	24.37	24.90	-5	8,738	-0.06%
2023/03/24	9	23.95	8	23.81	24.00	1	8,728	0.01%
2023/03/23	10	23.88	2	23.88	23.75	8	8,719	0.09%
2023/03/22	111	25.44	4	25.68	24.85	107	8,581	1.25%	大買/鉅額交易
2023/03/21	1	24.80	6	24.80	24.75	-5	8,388	-0.06%
2023/03/20	2	24.60	0	0.00	24.45	2	8,336	0.02%
2023/03/17	4	24.78	1	24.65	24.65	3	8,284	0.04%
2023/03/16	7	25.80	4	25.65	25.10	3	8,185	0.04%
2023/03/15	3	25.65	9	25.95	25.90	-6	7,998	-0.08%
2023/03/14	8	25.12	8	25.41	25.00	0	7,709	0.00%
2023/03/10	8	24.99	5	25.36	25.00	3	7,522	0.04%
2023/03/09	5	25.71	2	26.10	25.50	3	7,367	0.04%
2023/03/08	11	25.73	10	25.63	25.65	1	7,310	0.01%
2023/03/07	8	26.46	59	26.48	26.45	-51	7,152	-0.71%
2023/03/06	39.9	26.60	44	26.49	26.85	-4.1	7,073	-0.06%
2023/03/03	27	26.04	10	26.60	27.00	17	6,800	0.25%
2023/03/02	31	26.45	28	26.56	26.10	3	6,399	0.05%
2023/03/01	102	26.20	47	25.99	25.40	55	5,622	0.98%	大買/
2023/02/24	71	24.80	51	25.11	25.70	20	4,432	0.45%
2023/02/23	22	22.78	38	23.18	23.40	-16	3,756	-0.43%
2023/02/22	7	21.32	0	0.00	21.30	7	3,407	0.21%
2023/02/21	1	21.20	0	0.00	21.25	1	3,384	0.03%
2023/02/20	1	20.95	7	21.07	21.00	-6	3,461	-0.17%
2023/02/17	2	20.83	12	20.83	20.75	-10	3,466	-0.29%
2023/02/15	0	0.00	5	20.40	20.30	-5	3,495	-0.14%
2023/02/14	0	0.00	7.3	20.38	20.45	-7.3	3,519	-0.21%
2023/02/13	0	19.95	0	0.00	20.05	0	3,539	0.00%
2023/02/10	2	20.00	4	20.00	19.85	-2	3,590	-0.06%
2023/02/09	10	20.30	10	20.59	20.30	0	3,628	0.00%
2023/02/08	0	0.00	4	20.25	20.30	-4	3,651	-0.11%
2023/02/07	0	0.00	1	20.25	20.25	-1	3,662	-0.03%
2023/02/06	0	0.00	5	20.35	20.25	-5	3,680	-0.14%
2023/02/03	0	0.00	1	20.55	20.40	-1	3,691	-0.03%
2023/02/02	1	20.40	1	20.25	20.35	0	3,683	0.00%
2023/02/01	6	20.15	0	0.00	20.40	6	3,684	0.16%
2023/01/31	0	0.00	1	19.90	20.20	-1	3,663	-0.03%
2023/01/17	13	19.15	0	0.00	19.20	13	3,629	0.36%
2023/01/06	0	0.00	5	18.95	19.05	-5	3,705	-0.13%
2023/01/05	10	19.15	3	19.25	19.00	7	3,739	0.19%
2023/01/04	3	19.20	0	0.00	19.20	3	3,734	0.08%
2023/01/03	1	19.70	0	0.00	19.65	1	3,725	0.03%
2022/12/30	1	20.10	0	0.00	20.00	1	3,718	0.03%
2022/12/29	1	20.25	1	20.35	20.15	0	3,720	0.00%
2022/12/28	1	20.25	3	20.40	20.50	-2	3,731	-0.05%
2022/12/27	1	21.20	1	21.10	20.65	0	3,757	0.00%
2022/12/26	5	20.00	6	19.95	20.30	-1	3,714	-0.03%
2022/12/23	12	20.80	2	20.63	20.65	10	3,703	0.27%
2022/12/22	8	21.41	25	21.53	21.40	-17	3,650	-0.47%
2022/12/21	4	20.48	3	20.75	20.45	1	3,385	0.03%
2022/12/20	2	20.35	4	20.38	20.10	-2	3,388	-0.06%
2022/12/19	2	20.15	0	0.00	20.05	2	3,370	0.06%
2022/12/16	10	20.90	5	20.80	20.65	5	3,428	0.15%
2022/12/15	0	0.00	2	20.45	20.45	-2	3,384	-0.06%
2022/12/02	6	19.75	0	0.00	19.75	6	3,727	0.16%
2022/12/01	2	20.38	7	20.59	20.20	-5	3,716	-0.13%
2022/11/30	1	20.00	20	20.00	20.10	-19	3,679	-0.52%
2022/11/25	0	0.00	5	19.95	19.95	-5	3,683	-0.14%
2022/11/24	0	0.00	1	19.25	19.45	-1	3,637	-0.03%
2022/11/18	1	18.95	1	18.75	18.45	0	3,683	0.00%
2022/11/17	4	19.08	4	19.05	19.00	0	3,692	0.00%
2022/11/16	2	19.45	1	19.45	19.05	1	3,815	0.03%
2022/11/09	9	18.36	9	18.40	18.35	0	4,511	0.00%
2022/11/03	0.1	17.50	0	0.00	17.40	0.1	4,412	0.00%
2022/10/27	8	18.29	11	18.31	18.40	-3	4,523	-0.07%
2022/10/26	0	0.00	5	18.20	18.30	-5	4,565	-0.11%
2022/10/25	2	18.50	2	18.60	18.30	0	4,579	0.00%
2022/10/24	1	18.40	0	0.00	18.30	1	4,594	0.02%
2022/10/20	1	17.80	0	0.00	18.10	1	4,660	0.02%
2022/10/17	5	17.40	1	17.40	18.00	4	5,177	0.08%
2022/10/14	0	0.00	1	18.50	18.65	-1	5,538	-0.02%
2022/10/12	0	0.00	0.2	18.80	18.65	-0.2	5,660	0.00%
2022/10/07	0.2	19.95	0	0.00	19.90	0.2	5,645	0.00%
2022/10/06	1	19.80	0	0.00	19.85	1	5,659	0.02%
2022/10/05	2	19.95	0	0.00	19.55	2	5,671	0.04%
2022/10/04	4	19.10	1	19.10	19.25	3	5,670	0.05%
2022/10/03	4	18.24	0	0.00	18.35	4	5,630	0.07%
2022/09/30	7	17.76	1	18.00	18.20	6	5,638	0.11%
2022/09/28	15	19.18	1	18.75	18.60	14	5,604	0.25%
2022/09/27	0	0.00	2	20.30	20.05	-2	5,577	-0.04%
2022/09/26	6	20.42	7	20.41	19.85	-1	5,552	-0.02%
2022/09/23	3	21.43	6	21.60	21.30	-3	5,520	-0.05%
2022/09/22	9	21.46	6	21.23	21.20	3	5,439	0.06%
2022/09/21	10	21.46	9	21.57	21.40	1	5,394	0.02%
2022/09/20	0	0.00	2	21.00	20.90	-2	5,261	-0.04%
2022/09/19	1	20.65	0	0.00	20.65	1	5,321	0.02%
2022/09/16	0.1	21.75	2	21.75	21.85	-1.9	5,335	-0.04%
2022/09/15	3	21.75	10	21.76	21.75	-7	5,368	-0.13%
2022/09/14	5	20.60	0	0.00	20.75	5	5,276	0.09%
2022/09/13	0	0.00	2	20.45	20.45	-2	5,284	-0.04%
2022/09/12	6	20.63	0	0.00	20.50	6	5,378	0.11%
2022/09/08	0	0.00	1	20.05	20.15	-1	5,403	-0.02%
2022/09/07	1	19.80	1	19.90	19.85	0	5,483	0.00%
2022/09/06	8	20.30	4	20.38	20.10	4	5,500	0.07%
2022/09/05	4	20.31	3	20.27	20.10	1	5,528	0.02%
2022/09/02	17	20.51	15	20.44	20.20	2	5,542	0.04%
2022/09/01	5	20.84	7	20.94	20.75	-2	5,521	-0.04%
2022/08/31	2	21.40	3	21.05	21.45	-1	5,517	-0.02%
2022/08/30	1	21.55	1	21.30	21.55	0	5,504	0.00%
2022/08/29	7	21.66	1	21.50	21.55	6	5,509	0.11%
2022/08/26	0	0.00	2	23.15	22.90	-2	5,457	-0.04%
2022/08/25	0	0.00	1	23.30	23.00	-1	5,442	-0.02%
2022/08/24	1	23.15	0	0.00	23.15	1	5,448	0.02%
2022/08/23	0	0.00	2	23.60	23.70	-2	5,430	-0.04%
2022/08/22	1	23.30	13	23.40	23.95	-12	5,325	-0.23%
2022/08/19	356	24.80	2	24.60	24.20	354	5,266	6.72%	大買/鉅額交易
2022/08/18	4	23.44	15	24.32	24.75	-11	4,912	-0.22%
2022/08/12	2	22.40	2	22.30	22.50	0	4,995	0.00%
2022/08/11	4	22.54	0	0.00	22.40	4	5,046	0.08%
2022/08/10	6	23.04	0	0.00	22.75	6	5,053	0.12%
2022/08/03	6	23.00	0	0.00	22.95	6	5,635	0.11%
2022/07/26	20	23.65	60	23.75	23.60	-40	6,987	-0.57%
2022/07/25	2	24.65	0	0.00	24.50	2	7,305	0.03%
2022/07/22	45.2	25.52	43.1	25.72	25.50	2.1	7,465	0.03%
2022/07/21	521	24.84	565.3	24.83	24.85	-44.3	7,566	-0.59%	大買/大賣/
2022/07/20	59	22.59	7	22.57	22.60	52	7,556	0.69%
2022/07/19	2.1	21.45	5	21.70	21.50	-2.9	7,949	-0.04%
2022/07/13	0	0.00	20	20.58	20.55	-20	11,638	-0.17%
2022/07/12	10	20.20	0	0.00	19.75	10	11,648	0.09%
2022/07/11	10.3	21.20	0	0.00	21.20	10.3	11,721	0.09%
2022/07/06	10	20.60	5	20.15	20.15	5	11,747	0.04%
2022/07/05	0	0.00	1	20.15	20.45	-1	11,756	-0.01%
2022/07/04	0	0.00	1	19.75	19.75	-1	11,744	-0.01%
2022/07/01	10	19.40	5	20.11	19.20	5	11,731	0.04%
2022/06/30	0	0.00	21	20.60	20.40	-21	11,679	-0.18%
2022/06/29	0	0.00	1	21.25	21.20	-1	11,651	-0.01%
2022/06/28	4	21.53	1	21.70	21.85	3	11,632	0.03%
2022/06/27	3	21.75	1	21.90	21.90	2	11,618	0.02%
2022/06/24	1	21.10	2	20.88	20.80	-1	11,560	-0.01%
2022/06/23	3	20.10	3	20.35	20.25	0	11,530	0.00%
2022/06/22	1	21.10	0	0.00	20.80	1	11,492	0.01%
2022/06/21	3	21.57	1	21.10	21.55	2	11,420	0.02%
2022/06/20	105.1	21.06	1	22.00	20.85	104.1	11,394	0.91%	大買/鉅額交易
2022/06/17	7.1	23.05	0	0.00	22.60	7.1	11,316	0.06%
2022/06/16	8	23.46	2	23.70	22.95	6	11,333	0.05%
2022/06/15	0.4	24.22	2	24.00	24.00	-1.6	11,302	-0.01%
2022/06/13	7	24.56	0	0.00	24.50	7	11,431	0.06%
2022/06/10	5.1	25.70	2	25.60	25.70	3.1	11,566	0.03%
2022/06/09	64	25.96	1	26.10	26.00	63	11,788	0.53%
2022/06/08	0	0.00	4	26.55	26.55	-4	12,167	-0.03%
2022/06/06	4	27.35	3	27.20	26.95	1	13,067	0.01%
2022/06/02	0	0.00	2	27.10	27.00	-2	13,199	-0.02%
2022/06/01	0	0.00	1	27.30	27.25	-1	13,321	-0.01%
2022/05/31	1	27.05	0	0.00	26.95	1	13,419	0.01%
2022/05/30	50	26.75	1	27.00	27.10	49	13,493	0.36%
2022/05/27	52	27.04	1	26.90	26.85	51	13,520	0.38%
2022/05/26	1	27.15	2	27.70	27.00	-1	13,610	-0.01%
2022/05/25	0	0.00	1	26.90	26.95	-1	13,824	-0.01%
2022/05/24	29.3	27.09	22	27.10	27.10	7.3	13,941	0.05%
2022/05/23	14	27.31	5	27.45	26.85	9	14,091	0.06%
2022/05/20	1	26.10	1	26.05	26.05	0	13,981	0.00%
2022/05/19	1	25.80	0	0.00	26.15	1	14,115	0.01%
2022/05/18	6	26.51	13	26.48	26.50	-7	14,198	-0.05%
2022/05/17	6	26.22	11	26.27	26.10	-5	14,197	-0.04%
2022/05/16	27	26.77	23	26.26	26.70	4	14,172	0.03%
2022/05/13	2	26.78	1	26.65	26.65	1	14,126	0.01%
2022/05/12	19	27.23	14	27.75	26.50	5	14,044	0.04%
2022/05/11	50	28.08	22	28.08	27.90	28	13,901	0.20%
2022/05/10	49	29.48	47	29.91	29.25	2	13,714	0.01%
2022/05/09	13	29.65	3	29.28	29.20	10	13,542	0.07%
2022/05/06	5	29.60	7	29.94	30.15	-2	13,483	-0.01%
2022/05/05	3	30.32	6	30.52	30.40	-3	13,386	-0.02%
2022/05/04	50	30.94	38	30.65	30.20	12	13,143	0.09%
2022/05/03	37	29.44	24	29.04	29.50	13	12,726	0.10%
2022/04/29	26	29.85	49	29.62	30.05	-23	12,531	-0.18%
2022/04/28	69	28.28	48	28.66	28.25	21	12,190	0.17%
2022/04/27	3	28.77	18	28.64	28.75	-15	11,951	-0.13%
2022/04/26	29	29.83	19	30.29	28.40	10	11,537	0.09%
2022/04/25	55.1	31.05	20	31.50	30.50	35.1	11,187	0.31%
2022/04/22	618.6	32.60	604	32.71	33.00	14.6	10,690	0.14%	大買/大賣/
2022/04/21	56	30.80	94.1	30.27	31.95	-38.1	9,153	-0.42%
2022/04/20	105	29.73	92.1	30.07	29.20	12.9	8,103	0.16%	大買/
2022/04/19	1	28.15	7	27.94	28.15	-6	7,118	-0.08%
2022/04/18	9	27.60	4	27.40	27.30	5	7,038	0.07%
2022/04/15	4	28.26	0	0.00	27.75	4	7,025	0.06%
2022/04/14	2	27.08	4	27.30	27.30	-2	6,965	-0.03%
2022/04/12	1	26.25	0	0.00	25.90	1	6,961	0.01%
2022/04/11	0	0.00	11	26.64	26.50	-11	6,973	-0.16%
2022/04/08	1	27.00	1	26.90	26.90	0	6,999	0.00%
2022/04/07	7.1	26.76	2	27.00	26.50	5.1	7,039	0.07%
2022/04/01	0	0.00	1	27.85	27.80	-1	7,123	-0.01%
2022/03/31	1	27.95	0	0.00	27.90	1	7,189	0.01%
2022/03/30	0	27.95	0	0.00	27.95	0	7,259	0.00%
2022/03/29	5	28.00	0	0.00	27.90	5	7,322	0.07%
2022/03/25	0.1	27.90	0	0.00	27.85	0.1	7,742	0.00%
2022/03/24	1	28.65	2	28.65	28.55	-1	7,738	-0.01%
2022/03/23	0	28.90	1	28.90	28.75	-1	7,841	-0.01%
2022/03/22	1	28.90	0	0.00	28.60	1	7,898	0.01%
2022/03/21	0	0.00	4	29.00	28.95	-4	8,006	-0.05%
2022/03/18	5	28.04	1	28.25	28.85	4	8,035	0.05%
2022/03/17	2	27.60	2	27.70	28.25	0	8,065	0.00%
2022/03/16	2	27.50	59	27.95	27.50	-57	8,091	-0.70%
2022/03/15	11	27.78	11	28.40	27.40	0	8,137	0.00%
2022/03/14	50	29.19	43	29.42	28.80	7	8,432	0.08%
2022/03/11	12	29.64	4	29.80	29.60	8	8,444	0.09%
2022/03/10	84	29.25	95	29.50	30.00	-11	8,269	-0.13%
2022/03/09	7	27.44	7	27.64	28.15	0	7,648	0.00%
2022/03/08	13	27.40	8	27.38	26.90	5	7,804	0.06%
2022/03/07	10	27.91	6	28.07	28.00	4	7,813	0.05%
2022/03/04	7	28.51	6	28.90	28.40	1	7,872	0.01%
2022/03/03	4	28.14	7	28.44	28.60	-3	7,866	-0.04%
2022/03/02	1	28.15	2	27.85	27.85	-1	7,971	-0.01%
2022/03/01	23	28.18	14	28.37	28.15	9	8,153	0.11%
2022/02/25	37	28.29	8	28.32	28.20	29	8,264	0.35%
2022/02/24	6	28.00	8.1	28.34	27.30	-2.1	8,173	-0.03%
2022/02/23	6	28.59	1	28.15	28.15	5	8,174	0.06%
2022/02/22	15	27.68	16	27.81	27.50	-1	8,051	-0.01%
2022/02/21	19	28.42	3	28.73	28.20	16	8,013	0.20%
2022/02/18	15	27.58	33	27.93	28.00	-18	7,872	-0.23%
2022/02/17	0	0.00	2	27.35	27.35	-2	7,886	-0.03%
2022/02/16	20	27.09	1	27.25	27.25	19	7,942	0.24%
2022/02/15	1	26.85	11	27.03	26.70	-10	8,035	-0.12%
2022/02/14	0.1	27.00	9	26.60	26.50	-9	8,213	-0.11%
2022/02/11	0	0.00	5.1	27.18	27.00	-5.1	8,362	-0.06%
2022/02/10	41	27.04	0	0.00	26.90	41	8,711	0.47%
2022/02/09	6	26.49	5	26.35	26.70	1	8,825	0.01%
2022/02/08	4	26.38	4	26.06	26.40	0	8,857	0.00%
2022/02/07	26	25.16	7	25.61	25.70	19	8,953	0.21%
2022/01/25	101	24.06	1	24.30	24.05	100	9,484	1.05%	大買/
2022/01/24	0	0.00	2	24.70	25.15	-2	9,524	-0.02%
2022/01/19	1.1	26.43	0	0.00	26.30	1.1	9,896	0.01%
2022/01/18	3	26.95	0	0.00	26.95	3	10,071	0.03%
2022/01/13	1.1	27.20	20	27.36	27.10	-19	10,729	-0.18%
2022/01/12	2	27.25	0	0.00	27.25	2	10,847	0.02%
2022/01/11	0	27.80	10	27.90	27.75	-10	10,983	-0.09%
2022/01/10	2	27.98	0	0.00	27.80	2	11,386	0.02%
2022/01/07	0	28.05	1	28.30	27.95	-1	11,551	-0.01%
2022/01/06	0	0.00	1	28.80	28.75	-1	11,917	-0.01%
2022/01/05	1	28.90	0	0.00	28.90	1	12,229	0.01%
2022/01/04	0	0.00	1	29.35	29.35	-1	12,557	-0.01%
2022/01/03	13	29.17	2	28.63	29.00	11	13,097	0.08%
2021/12/30	5	29.21	25	29.10	29.20	-20	13,938	-0.14%
2021/12/29	0	29.50	1	29.80	29.50	-1	14,225	-0.01%
2021/12/28	6	29.61	6	29.38	29.25	0	14,596	0.00%
2021/12/27	3	29.47	4	29.50	29.25	-1	15,436	-0.01%
2021/12/24	26	29.62	2	29.55	29.55	24	16,233	0.15%
2021/12/23	1	30.60	0	0.00	30.00	1	17,091	0.01%
2021/12/22	11	30.62	1	31.10	30.60	10	17,714	0.06%
2021/12/21	9	31.27	14	30.97	31.35	-5	17,683	-0.03%
2021/12/20	5	29.65	1	30.10	29.75	4	17,477	0.02%
2021/12/17	0	0.00	2	30.28	29.95	-2	17,573	-0.01%
2021/12/16	4	29.86	0	0.00	29.60	4	17,526	0.02%
2021/12/15	2	28.90	7	29.77	29.75	-5	17,501	-0.03%
2021/12/14	8	29.98	4	29.30	29.00	4	17,464	0.02%
2021/12/13	2	30.70	10	30.61	30.55	-8	17,450	-0.05%
2021/12/10	0	0.00	6.8	30.86	30.60	-6.8	17,505	-0.04%
2021/12/09	4	31.40	2	30.65	31.10	2	17,714	0.01%
2021/12/08	102	31.92	105	31.92	31.20	-3	17,835	-0.02%	大買/大賣/
2021/12/07	67	30.78	122	30.74	30.95	-55	17,465	-0.31%	大賣/
2021/12/06	0	0.00	71	30.13	30.05	-71	17,332	-0.41%
2021/12/03	83	29.60	0	0.00	28.80	83	17,262	0.48%
2021/12/02	46	29.82	17	29.39	29.40	29	17,458	0.17%
2021/12/01	4	28.36	4	28.36	28.65	0	17,372	0.00%
2021/11/30	0	0.00	10	28.38	29.00	-10	17,498	-0.06%
2021/11/29	5.5	26.43	6	27.08	27.15	-0.5	17,572	0.00%
2021/11/26	11	27.82	0	0.00	27.40	11	17,809	0.06%
2021/11/25	19	29.37	0	0.00	28.85	19	17,935	0.11%
2021/11/24	0.5	30.00	0	0.00	30.05	0.5	18,295	0.00%
2021/11/23	8.8	28.25	25	28.61	28.70	-16.2	18,414	-0.09%
2021/11/22	0	28.20	3	28.18	28.00	-3	19,057	-0.02%
2021/11/19	3	27.78	0	0.00	27.70	3	20,488	0.01%
2021/11/18	1	28.70	0	0.00	28.55	1	22,165	0.00%
2021/11/17	11	28.26	0.1	28.40	28.35	11	22,237	0.05%
2021/11/16	0	0.00	9	29.36	29.50	-9	22,449	-0.04%
2021/11/15	4	28.59	1.2	29.05	28.55	2.9	22,949	0.01%
2021/11/12	2	29.35	2	29.35	29.20	0	23,397	0.00%
2021/11/11	0	0.00	2	29.08	29.30	-2	23,441	-0.01%
2021/11/10	7	30.03	10	29.75	29.60	-3	23,428	-0.01%
2021/11/09	25	29.72	14	30.33	30.00	11	23,447	0.05%
2021/11/08	5.2	29.06	8	29.13	29.70	-2.8	23,286	-0.01%
2021/11/05	1	28.35	14	28.40	28.40	-13	23,459	-0.06%
2021/11/04	7	28.69	6	28.69	28.35	1	23,601	0.00%
2021/11/03	138	29.63	138	29.75	28.60	0	23,613	0.00%	大買/大賣/
2021/11/02	0	0.00	6	28.43	28.15	-6	23,632	-0.03%
2021/11/01	1	27.60	2	28.15	27.80	-1	23,536	0.00%
2021/10/29	1	27.45	1	27.60	27.70	0	23,490	0.00%
2021/10/28	2	27.68	5	27.47	27.40	-3	23,422	-0.01%
2021/10/27	4	27.70	0	0.00	27.50	4	23,567	0.02%
2021/10/26	0	0.00	6	28.40	28.85	-6	24,010	-0.02%
2021/10/25	5	28.00	5	28.12	28.05	0	24,425	0.00%
2021/10/22	8.1	27.93	2	27.53	27.40	6.1	24,559	0.02%
2021/10/21	3	29.33	0	0.00	29.00	3	24,781	0.01%
2021/10/20	3	29.12	1.8	29.26	28.85	1.3	24,809	0.01%
2021/10/19	3	29.28	7	29.51	29.15	-4	25,173	-0.02%
2021/10/18	112	29.03	7	28.68	29.20	105	25,495	0.41%	大買/鉅額交易
2021/10/15	8	30.91	2	31.03	30.70	6	25,478	0.02%
2021/10/14	11	31.10	18	31.26	30.90	-7	25,577	-0.03%
2021/10/13	15	33.51	10	32.49	31.90	5	25,525	0.02%
2021/10/12	22	34.48	6	34.02	33.65	16	26,659	0.06%
2021/10/08	30	36.50	19	36.76	36.25	11	27,292	0.04%
2021/10/07	56	35.85	93	37.04	36.40	-37	27,775	-0.13%
2021/10/06	77	35.37	50	34.58	34.00	27	27,723	0.10%
2021/10/05	69	35.82	69	35.98	35.95	0	28,502	0.00%
2021/10/04	64	36.15	53	36.45	36.50	11	28,379	0.04%
2021/10/01	42	37.74	21	36.85	35.90	21	27,858	0.08%
2021/09/30	76	36.99	101	38.35	39.85	-25	27,282	-0.09%	大賣/
2021/09/29	18	36.86	36	36.78	36.25	-18	26,780	-0.07%
2021/09/28	16	35.65	0	0.00	35.50	16	26,681	0.06%
2021/09/27	2	37.38	12	36.81	36.50	-10	26,967	-0.04%
2021/09/24	32	36.51	37	36.93	37.05	-5	27,389	-0.02%
2021/09/23	10	36.34	6	36.29	36.00	4	27,895	0.01%
2021/09/22	0	0.00	10	35.56	35.45	-10	28,899	-0.03%
2021/09/17	3	36.07	6	36.38	36.40	-3	29,389	-0.01%
2021/09/16	8	36.44	7	36.60	36.10	1	29,676	0.00%
2021/09/15	7	37.07	5	37.24	37.05	2	31,292	0.01%
2021/09/14	36	37.80	35	37.06	37.00	1	33,519	0.00%
2021/09/13	155	37.82	180.1	37.54	37.20	-25.1	34,893	-0.07%	大買/大賣/
2021/09/10	9	35.62	27	35.89	35.85	-18	35,042	-0.05%
2021/09/09	68	35.42	61	35.40	35.30	7	35,802	0.02%
2021/09/08	31	35.91	10	36.19	36.20	21	36,746	0.06%
2021/09/07	105	37.01	108	37.29	36.35	-3	37,562	-0.01%	大買/大賣/
2021/09/06	24	36.63	24	37.95	35.80	0	38,023	0.00%
2021/09/03	27	37.60	6	37.82	37.70	21	38,313	0.05%
2021/09/02	47	39.07	43	39.08	38.90	4	38,214	0.01%
2021/09/01	12	39.08	36	40.27	38.50	-24	38,146	-0.06%
2021/08/31	46.1	41.10	39	40.54	40.40	7.1	38,165	0.02%
2021/08/30	243	42.24	240	42.30	41.60	3	38,191	0.01%	大買/大賣/
2021/08/27	29	41.32	19	41.97	41.00	10	37,861	0.03%
2021/08/26	18	43.39	30.2	43.10	42.75	-12.2	37,985	-0.03%
2021/08/25	38	42.32	23	42.19	43.10	15	38,102	0.04%
2021/08/24	60.1	40.71	68	42.07	43.25	-7.9	36,942	-0.02%
2021/08/23	3	38.15	5	39.35	39.35	-2	35,626	-0.01%
2021/08/20	54	35.75	49	35.84	35.80	5	35,917	0.01%
2021/08/19	277	36.49	283	36.79	34.50	-6	36,090	-0.02%	大買/大賣/
2021/08/18	170.1	33.89	174	34.89	35.70	-3.9	35,873	-0.01%	大買/大賣/
2021/08/17	6.2	34.13	8.1	34.12	33.10	-1.9	36,218	-0.01%
2021/08/16	9	34.50	7	33.84	33.95	2	37,250	0.01%
2021/08/13	6.1	35.90	14	35.90	34.90	-8	37,687	-0.02%
2021/08/12	100	35.50	4	36.00	35.95	96	37,874	0.25%
2021/08/11	1.1	35.98	7.4	36.78	35.40	-6.4	38,208	-0.02%
2021/08/10	9	37.82	1.1	38.82	37.10	8	38,133	0.02%
2021/08/09	72	39.28	64	39.03	38.20	8	38,463	0.02%
2021/08/06	150.1	39.43	156	39.35	38.25	-5.9	38,865	-0.02%	大買/大賣/
2021/08/05	5	37.81	2.1	37.66	37.55	2.9	38,783	0.01%
2021/08/04	2	39.00	8	38.55	38.50	-6	39,050	-0.02%
2021/08/03	14	38.53	7	38.87	38.25	7	40,143	0.02%
2021/08/02	16	39.00	14.1	38.35	38.90	1.9	40,483	0.00%
2021/07/30	9.5	39.82	14	40.59	38.40	-4.5	40,492	-0.01%
2021/07/29	234.1	39.68	274	39.74	41.90	-40	40,012	-0.10%	大買/大賣/
2021/07/28	66	37.91	47	37.93	38.20	19	39,583	0.05%
2021/07/27	21	38.71	38	39.59	37.65	-17	39,417	-0.04%
2021/07/26	33	39.82	12	40.23	38.60	21	39,346	0.05%
2021/07/23	58	40.74	72	40.84	40.30	-14	39,342	-0.04%
2021/07/22	45	39.21	28	39.00	39.90	17	39,101	0.04%
2021/07/21	16	39.93	19	39.67	38.75	-3	38,911	-0.01%
2021/07/20	24	41.79	15.3	41.70	41.35	8.7	38,951	0.02%
2021/07/19	16	44.46	13.1	44.23	43.75	2.9	40,114	0.01%
2021/07/16	88.3	47.09	88.6	46.57	44.85	-0.2	41,146	0.00%
2021/07/15	48.4	44.57	46	45.01	46.40	2.4	41,185	0.01%
2021/07/14	30	42.25	117	43.41	42.20	-87	42,389	-0.21%	大賣/
2021/07/13	142	42.81	102.3	44.00	43.00	39.7	42,183	0.09%	大買/大賣/
2021/07/12	57	48.69	64.3	47.78	46.40	-7.3	42,060	-0.02%
2021/07/09	23	49.14	24	49.02	49.00	-1	41,030	0.00%
2021/07/08	28	49.91	92	48.93	50.90	-64	41,077	-0.16%
2021/07/07	53.2	47.68	8	47.38	46.35	45.2	40,963	0.11%
2021/07/06	153.3	47.12	71.8	47.39	47.70	81.5	40,853	0.20%	大買/
2021/07/05	170.1	50.05	69.2	50.37	49.00	100.9	40,576	0.25%	大買/
2021/07/02	65.4	56.21	100	54.01	54.00	-34.6	40,090	-0.09%
2021/07/01	51.6	56.72	47.1	55.78	56.50	4.5	39,808	0.01%
2021/06/30	35.8	52.85	73.5	52.21	53.90	-37.8	39,398	-0.10%
2021/06/29	178	51.90	75.9	51.05	51.90	102.1	38,902	0.26%	大買/鉅額交易
2021/06/28	103	47.88	35.3	49.47	49.90	67.7	38,022	0.18%	大買/
2021/06/25	16	45.40	7	45.40	45.40	9	37,521	0.02%
2021/06/24	188	41.10	238.1	41.16	41.30	-50.1	37,242	-0.13%	大買/大賣/
2021/06/23	206	37.15	98	37.38	37.55	108	35,612	0.30%	大買/鉅額交易
2021/06/22	253	39.80	347.2	39.84	39.90	-94.2	33,373	-0.28%	大買/大賣/
2021/06/21	62	36.30	33.2	36.30	36.30	28.8	31,830	0.09%
2021/06/18	370	32.97	339	32.87	33.00	31	31,713	0.10%	大買/大賣/
2021/06/17	54	29.35	46	29.15	30.00	8	31,502	0.03%
2021/06/16	63	29.10	11	29.00	28.50	52	30,980	0.17%
2021/06/15	59	29.13	64	29.26	29.45	-5	30,498	-0.02%
2021/06/11	58	27.79	71	27.55	27.25	-13	29,919	-0.04%
2021/06/09	36	26.30	37	26.11	26.20	-1	31,097	0.00%
2021/06/08	14	27.38	15	27.33	26.80	-1	30,947	0.00%
2021/06/07	10	26.52	12	26.40	26.20	-2	30,768	-0.01%
2021/06/04	4	27.94	4	27.71	27.20	0	30,468	0.00%
2021/06/03	11	28.84	6	28.94	28.75	5	30,316	0.02%
2021/06/02	299	28.37	305	28.65	28.75	-6	30,021	-0.02%	大買/大賣/
2021/06/01	54	26.62	69	26.59	27.60	-15	29,193	-0.05%
2021/05/31	16	26.70	36	26.45	26.20	-20	28,839	-0.07%
2021/05/28	12	25.94	36	26.34	26.50	-24	28,437	-0.08%
2021/05/27	10	26.02	7	26.14	25.70	3	28,111	0.01%
2021/05/26	55	26.57	68	26.39	26.05	-13	27,653	-0.05%
2021/05/25	93	27.29	57	25.92	26.20	36	27,292	0.13%
2021/05/24	58	26.54	35.1	26.98	26.75	22.9	26,502	0.09%
2021/05/21	42	23.93	35	23.63	25.10	7	25,387	0.03%
2021/05/20	75	24.28	79	23.87	23.45	-4	24,952	-0.02%
2021/05/19	197	24.73	200	24.87	24.65	-3	25,004	-0.01%	大買/大賣/
2021/05/18	36	23.28	75	23.29	23.55	-39	24,640	-0.16%
2021/05/17	70	22.85	82	22.51	21.45	-12	24,438	-0.05%
2021/05/14	86	24.19	54	24.91	23.30	32	23,925	0.13%
2021/05/13	87	25.88	61	26.18	25.85	26	23,349	0.11%
2021/05/12	21	29.07	25	31.21	28.70	-4	22,988	-0.02%
2021/05/11	112	34.43	49	34.12	31.85	63	22,719	0.28%	大買/
2021/05/10	47	33.93	93	34.39	35.00	-46	21,623	-0.21%
2021/05/07	8	30.60	106.1	32.46	33.10	-98.1	21,216	-0.46%	大賣/
2021/05/06	75	30.69	21	30.03	30.10	54	20,974	0.26%
2021/05/05	2	30.08	5.2	30.40	30.05	-3.2	20,872	-0.02%
2021/05/04	45	32.02	1	33.65	29.95	44	20,732	0.21%
2021/05/03	95	34.55	22.3	33.92	33.25	72.7	20,590	0.35%
2021/04/29	1	32.00	22	31.91	32.50	-21	20,313	-0.10%
2021/04/28	17	32.30	5	32.37	31.85	12	20,265	0.06%
2021/04/27	8	33.45	87	33.91	33.20	-79	20,165	-0.39%
2021/04/26	100	32.72	46.1	32.76	33.50	53.9	19,984	0.27%
2021/04/23	57	31.50	35	31.21	31.20	22	19,692	0.11%
2021/04/22	119	32.76	74	32.45	33.00	45	18,534	0.24%	大買/
2021/04/21	103	30.48	48	30.84	31.25	55	17,455	0.32%	大買/
2021/04/20	128	27.92	142.4	28.27	28.45	-14.4	16,089	-0.09%	大買/大賣/
2021/04/19	37	24.61	61	25.56	25.90	-24	14,151	-0.17%
2021/04/16	132	22.51	246	22.79	23.55	-114	13,651	-0.84%	大買/大賣/鉅額交易
2021/04/15	2	21.95	15	22.06	21.95	-13	13,176	-0.10%
2021/04/14	16	21.80	3	22.12	21.75	13	13,512	0.10%
2021/04/13	60	21.73	77	22.20	21.65	-17	13,634	-0.12%
2021/04/12	2	21.75	2	21.73	21.50	0	13,664	0.00%
2021/04/09	3	21.18	0	0.00	21.20	3	14,108	0.02%
2021/04/08	5	21.88	19	21.89	21.85	-14	14,351	-0.10%
2021/04/07	2	21.70	0	0.00	21.85	2	14,772	0.01%
2021/04/06	5	21.81	11	22.00	21.90	-6	16,249	-0.04%
2021/04/01	15	21.75	0	0.00	21.75	15	17,038	0.09%
2021/03/31	2	21.95	21	21.94	21.90	-19	17,566	-0.11%
2021/03/30	3	21.22	20	21.15	21.15	-17	17,631	-0.10%
2021/03/26	1	20.90	8	20.86	21.30	-7	19,605	-0.04%
2021/03/25	11	20.75	3	20.75	20.65	8	20,652	0.04%
2021/03/24	11	21.31	3	21.28	21.25	8	21,196	0.04%
2021/03/23	25	22.23	90	22.04	21.80	-65	21,080	-0.31%
2021/03/22	30	23.20	94	23.14	23.00	-64	20,831	-0.31%
2021/03/19	128	22.71	49	22.90	22.50	79	20,375	0.39%	大買/
2021/03/18	46.2	22.63	38	22.41	22.55	8.2	20,022	0.04%
2021/03/17	50	21.91	4	22.06	21.85	46	19,727	0.23%
2021/03/16	174	22.65	19	22.48	22.60	155	19,870	0.78%	大買/鉅額交易
2021/03/15	36	21.53	39	21.69	22.00	-3	19,908	-0.02%
2021/03/11	14	20.17	20	20.24	19.95	-6	19,577	-0.03%
2021/03/10	12	19.93	2	19.95	19.95	10	19,392	0.05%
2021/03/09	51	20.09	50	20.05	19.95	1	19,393	0.01%
2021/03/08	5	19.94	0	0.00	19.55	5	19,297	0.03%
2021/03/05	1	20.20	6	19.59	19.65	-5	19,139	-0.03%
2021/03/04	5	20.20	9	20.03	20.00	-4	19,102	-0.02%
2021/03/02	5	19.50	5	20.20	19.55	0	19,315	0.00%
2021/02/26	9	19.87	10	19.95	20.00	-1	19,310	-0.01%
2021/02/25	4	19.80	13	19.93	20.00	-9	19,285	-0.05%
2021/02/24	1	20.20	2	19.55	19.50	-1	19,241	-0.01%
2021/02/23	6	20.06	1	20.05	20.05	5	19,172	0.03%
2021/02/22	14	20.24	7	20.36	20.25	7	19,128	0.04%
2021/02/19	21	19.96	13	19.88	20.00	8	18,983	0.04%
2021/02/18	1	19.45	12	19.37	19.80	-11	18,564	-0.06%
2021/02/17	5	17.35	10	17.57	18.00	-5	18,364	-0.03%
2021/02/05	0	0.00	8	17.60	17.35	-8	18,366	-0.04%
2021/02/04	4	17.55	1	17.50	17.65	3	18,504	0.02%
2021/02/03	0	0.00	2	17.75	17.65	-2	18,522	-0.01%
2021/02/02	4	18.10	0	0.00	17.90	4	18,517	0.02%
2021/01/29	1	18.40	0	0.00	17.60	1	18,405	0.01%
2021/01/28	2	18.70	8	18.65	18.55	-6	18,313	-0.03%
2021/01/27	2	18.70	0	0.00	18.60	2	18,255	0.01%
2021/01/26	2	18.60	9	18.73	18.75	-7	18,212	-0.04%
2021/01/25	7	19.18	14	19.23	19.00	-7	18,154	-0.04%
2021/01/22	10	18.96	5	18.64	18.95	5	18,049	0.03%
2021/01/21	2	18.60	2	18.95	18.25	0	17,920	0.00%
2021/01/20	10	18.29	2	18.15	18.05	8	17,762	0.05%
2021/01/19	2	19.83	4	19.18	19.30	-2	17,600	-0.01%
2021/01/18	2	18.75	5.9	19.00	19.55	-3.9	17,527	-0.02%
2021/01/15	2	20.25	30	19.47	19.80	-28	17,371	-0.16%
2021/01/14	0	0.00	22	21.33	20.95	-22	17,105	-0.13%
2021/01/13	0	0.00	2	21.00	20.60	-2	16,799	-0.01%
2021/01/12	14	20.70	8	20.50	20.60	6	16,661	0.04%
2021/01/11	26	21.69	30	21.69	21.75	-4	16,399	-0.02%
2021/01/08	3	20.82	10	20.69	20.60	-7	16,071	-0.04%
2021/01/07	13	20.48	21	20.98	20.65	-8	15,843	-0.05%
2021/01/06	26	21.33	7	22.36	21.10	19	15,420	0.12%
2021/01/05	9	22.63	32	22.64	22.85	-23	14,979	-0.15%
2021/01/04	136	23.39	136	23.28	23.35	0	14,715	0.00%	大買/大賣/
2020/12/31	14	22.66	16	22.65	22.70	-2	14,154	-0.01%
2020/12/30	28	22.71	8.1	22.61	22.50	19.9	13,819	0.14%
2020/12/29	136.1	24.25	142	23.78	23.40	-5.9	13,373	-0.04%	大買/大賣/
2020/12/28	120	22.54	136.6	22.85	22.95	-16.6	11,946	-0.14%	大買/大賣/
2020/12/25	181	20.62	35	20.61	20.90	146	11,038	1.32%	大買/鉅額交易
2020/12/24	17	20.16	15	19.81	19.80	2	10,507	0.02%
2020/12/23	26	19.58	135.2	19.33	20.00	-109.2	10,363	-1.05%	大賣/鉅額交易
2020/12/22	193.2	20.82	104	20.83	19.80	89.2	9,933	0.90%	大買/大賣/
2020/12/21	56	19.43	154.8	20.03	20.45	-98.8	8,294	-1.19%	大賣/
2020/12/18	60	18.24	87.7	18.34	18.60	-27.7	7,201	-0.38%
2020/12/17	13	17.42	8	17.26	17.35	5	6,540	0.08%
2020/12/16	3	17.28	3	17.43	17.50	0	6,504	0.00%
2020/12/15	3	17.87	23	17.06	17.35	-20	6,431	-0.31%
2020/12/14	83	17.28	8	17.24	17.55	75	6,229	1.20%
2020/12/11	7	16.69	1	16.75	16.75	6	6,034	0.10%
2020/12/10	65	17.64	51	17.36	17.35	14	5,814	0.24%
2020/12/09	107	18.30	69	18.67	18.60	38	5,442	0.70%	大買/
2020/12/08	2	17.38	12	17.36	17.85	-10	4,384	-0.23%
2020/12/07	0	0.00	4	16.20	16.25	-4	4,114	-0.10%
2020/12/03	0	0.00	5	15.70	15.70	-5	4,051	-0.12%
2020/12/01	0	0.00	30	15.75	15.75	-30	4,134	-0.73%
2020/11/30	30	15.80	0	0.00	15.85	30	4,126	0.73%
2020/11/27	18	15.65	0	0.00	15.75	18	4,077	0.44%
2020/11/26	3	15.79	11	15.65	16.00	-8	4,002	-0.20%
2020/11/25	0	0.00	6	15.48	15.25	-6	3,984	-0.15%
2020/11/24	1	15.25	0	0.00	15.20	1	3,900	0.03%
2020/11/19	1	15.10	0	0.00	15.15	1	4,097	0.02%
2020/11/18	10	15.10	0	0.00	15.10	10	4,045	0.25%
2020/11/13	0	0.00	1	14.85	14.85	-1	4,027	-0.03%
2020/11/02	3	14.15	0	0.00	14.15	3	3,916	0.08%
2020/10/27	0	0.00	0.2	14.75	14.70	-0.2	3,873	-0.01%
2020/10/23	0	0.00	3	14.65	14.70	-3	3,832	-0.08%
2020/10/21	0	0.00	1	14.35	14.45	-1	3,781	-0.03%
2020/10/20	1	14.30	0	0.00	14.35	1	3,769	0.03%
2020/10/13	0	0.00	2	14.85	14.85	-2	3,684	-0.05%
2020/10/12	0	0.00	1	14.60	14.60	-1	3,660	-0.03%
2020/10/08	2	15.30	0	0.00	15.15	2	3,595	0.06%
2020/10/07	5	15.54	2	15.48	15.40	3	3,535	0.08%
2020/10/06	3	15.65	0	0.00	15.65	3	3,463	0.09%
2020/10/05	7	15.54	3	15.80	15.95	4	3,387	0.12%
2020/09/30	2	15.15	4	15.23	15.20	-2	3,244	-0.06%
2020/09/29	2	15.47	2	15.55	15.25	0	3,255	0.00%
2020/09/28	7	15.16	0	0.00	15.15	7	3,157	0.22%
2020/09/25	5	14.20	0	0.00	14.15	5	3,044	0.16%
2020/09/24	3	14.05	2	14.08	14.00	1	3,030	0.03%
2020/09/23	3	14.50	0	0.00	14.40	3	3,009	0.10%
2020/09/21	0	0.00	7	14.60	14.55	-7	2,958	-0.24%
2020/09/16	2	14.95	0	0.00	14.95	2	2,952	0.07%
2020/09/15	0	0.00	8	14.87	14.95	-8	2,959	-0.27%
2020/09/14	6	14.88	2	14.85	14.95	4	3,089	0.13%
2020/09/11	1	14.50	26	14.57	14.55	-25	3,156	-0.79%
2020/09/10	1	15.10	0	0.00	14.95	1	3,094	0.03%
2020/09/09	1	15.15	0	0.00	15.40	1	3,004	0.03%
2020/09/08	2	15.50	1	15.25	15.30	1	2,964	0.03%
2020/09/07	6	15.70	0	0.00	15.60	6	2,894	0.21%
2020/09/04	5	15.10	0	0.00	15.25	5	2,783	0.18%
2020/09/03	0	0.00	20	15.33	15.30	-20	2,786	-0.72%
2020/09/02	1	15.35	0	0.00	15.30	1	2,782	0.04%
2020/09/01	21	15.59	2	15.73	15.55	19	2,750	0.69%
2020/08/31	11	16.00	18.1	15.85	15.95	-7.1	2,710	-0.26%
2020/08/28	5	15.50	2	15.45	15.45	3	2,505	0.12%
2020/08/27	16	15.53	0	0.00	15.55	16	2,475	0.65%
2020/08/26	11	15.88	1	15.60	16.25	10	2,362	0.42%
2020/08/25	2	15.40	0.8	15.40	15.40	1.3	2,189	0.06%
2020/08/20	0	0.00	60	14.69	14.60	-60	2,134	-2.81%
2020/08/18	1	15.30	0	0.00	15.30	1	2,053	0.05%
2020/08/14	0	0.00	1	15.35	15.35	-1	1,982	-0.05%
2020/08/12	60	14.55	3	14.62	14.50	57	1,883	3.03%
2020/08/11	6	14.75	12	14.65	14.60	-6	1,880	-0.32%
2020/07/31	1	14.20	0	0.00	14.30	1	1,860	0.05%
2020/07/28	0	0.00	9	13.58	13.40	-9	1,879	-0.48%
2020/07/27	1	13.90	0	0.00	13.70	1	1,901	0.05%
2020/07/24	1	13.95	0	0.00	13.95	1	1,936	0.05%
2020/07/22	1	14.35	0	0.00	14.30	1	1,988	0.05%
2020/07/21	12	14.40	0	0.00	14.45	12	1,990	0.60%
2020/07/15	0	0.00	1	14.45	14.50	-1	2,296	-0.04%
2020/07/13	4	14.73	0	0.00	14.80	4	2,321	0.17%
2020/07/09	2	14.95	1	15.00	14.95	1	2,360	0.04%
2020/07/07	0	0.00	0.7	15.85	15.85	-0.7	2,317	-0.03%
2020/07/06	0	0.00	11	15.60	15.70	-11	2,280	-0.48%
2020/06/19	0	0.00	80	15.50	15.50	-80	2,397	-3.34%
2020/06/18	7	15.37	10	15.45	15.55	-3	2,268	-0.13%
2020/06/12	3	14.23	0	0.00	14.35	3	2,217	0.14%
2020/06/11	1	14.80	0	0.00	14.60	1	2,309	0.04%
2020/06/10	1	14.95	10	15.00	15.05	-9	2,298	-0.39%
2020/06/08	0	0.00	60	14.65	14.70	-60	2,325	-2.58%
2020/05/21	1	14.25	0	0.00	14.25	1	2,323	0.04%
2020/05/18	30	13.90	0	0.00	13.80	30	2,316	1.30%
2020/05/15	1	13.85	0	0.00	13.60	1	2,310	0.04%
2020/05/14	0	0.00	5	14.10	13.85	-5	2,304	-0.22%
2020/05/08	0	0.00	5	14.70	14.40	-5	2,275	-0.22%
2020/05/07	30	14.55	0	0.00	14.60	30	2,260	1.33%
2020/05/05	0	0.00	1	14.60	14.60	-1	2,245	-0.04%
2020/05/04	0	0.00	1	14.45	14.30	-1	2,269	-0.04%
2020/04/30	0	0.00	1	14.80	14.80	-1	2,271	-0.04%
2020/04/29	1	14.75	0	0.00	14.95	1	2,330	0.04%
2020/04/24	0	0.00	5	14.65	14.50	-5	2,306	-0.22%
2020/04/23	10	14.65	10	14.48	14.60	0	2,284	0.00%
2020/04/22	2	14.05	0	0.00	14.20	2	2,242	0.09%
2020/04/21	60	14.25	10	14.20	14.50	50	2,227	2.24%
2020/04/20	0.2	13.70	5	13.90	13.75	-4.8	2,026	-0.24%
2020/04/17	4	13.35	0	0.00	13.45	4	2,012	0.20%
2020/04/16	9	13.37	0	0.00	13.50	9	1,988	0.45%
2020/04/15	0	0.00	5	13.50	13.50	-5	1,969	-0.25%
2020/04/14	0	12.95	0	0.00	13.00	0	1,937	0.00%
2020/04/13	3	12.50	0	0.00	12.50	3	1,923	0.16%
2020/04/10	7	12.45	0	0.00	12.70	7	1,924	0.36%
2020/04/07	3	12.15	0	0.00	12.10	3	1,880	0.16%
2020/04/06	0	0.00	1	12.00	12.10	-1	1,839	-0.05%
2020/04/01	6	12.13	5	12.15	12.00	1	1,811	0.06%
2020/03/31	5	11.30	1	11.30	11.20	4	1,756	0.23%
2020/03/30	1	10.80	0	0.00	11.00	1	1,745	0.06%
2020/03/20	0	0.00	5.2	10.05	10.05	-5.2	1,743	-0.30%
2020/03/19	9	10.10	0	0.00	9.47	9	1,721	0.52%
2020/03/17	15	10.53	60	10.60	10.45	-45	1,663	-2.71%
2020/03/16	1	11.35	0	0.00	11.35	1	1,555	0.06%
2020/03/13	0	0.00	0.6	11.85	11.85	-0.6	1,578	-0.04%
2020/03/12	10	12.30	0	0.00	12.35	10	1,521	0.66%
2020/03/09	1	12.95	0	0.00	12.65	1	1,423	0.07%
2020/03/02	0	0.00	2	13.45	13.35	-2	1,400	-0.14%
2020/02/27	11	13.41	0	0.00	13.40	11	1,397	0.79%
2020/02/26	0	0.00	14	13.58	13.65	-14	1,390	-1.01%
2020/02/24	1	13.65	0	0.00	13.75	1	1,390	0.07%
2020/02/21	0	0.00	1	14.05	14.00	-1	1,382	-0.07%
2020/02/19	0	0.00	1	14.05	14.15	-1	1,406	-0.07%
2020/02/13	13	14.02	0	0.00	13.70	13	1,410	0.92%
2020/02/11	4	13.40	0	0.00	13.40	4	1,378	0.29%
2020/02/05	0	0.00	3	13.35	13.30	-3	1,375	-0.22%
2020/01/31	7	14.84	2	14.70	14.70	5	1,244	0.40%
2020/01/16	0.1	15.90	0	0.00	15.90	0.1	1,181	0.01%
2020/01/10	0	0.00	0.1	16.25	16.25	-0.1	1,164	-0.01%
2020/01/09	0	0.00	3	16.25	16.30	-3	1,184	-0.25%
2020/01/03	0	0.00	5	16.80	16.85	-5	1,394	-0.36%
2019/12/25	0	0.00	7	16.97	17.00	-7	1,474	-0.47%
2019/12/24	0	0.00	7	16.85	16.85	-7	1,481	-0.47%
2019/12/20	0	0.00	3	17.00	16.95	-3	1,485	-0.20%
2019/12/19	0	0.00	5	16.80	16.95	-5	1,452	-0.34%
2019/12/10	5	16.55	0	0.00	16.35	5	1,476	0.34%
2019/11/26	0	0.00	4	15.95	15.90	-4	1,891	-0.21%
2019/11/25	4	15.75	0	0.00	15.85	4	1,888	0.21%
2019/11/12	3	15.90	0	0.00	15.85	3	1,957	0.15%
2019/11/11	1	15.95	0	0.00	15.90	1	1,962	0.05%
2019/11/04	0.5	16.25	0	0.00	16.20	0.5	1,991	0.03%
2019/10/29	0	0.00	2	16.35	16.40	-2	1,998	-0.10%
2019/10/24	2	16.70	0	0.00	16.65	2	2,036	0.10%
2019/10/18	0	0.00	3	16.85	16.80	-3	2,316	-0.13%
2019/10/14	5	17.30	0	0.00	17.75	5	2,267	0.22%
2019/09/24	3	16.20	0	0.00	16.25	3	2,018	0.15%
2019/09/23	0	0.00	5	16.30	16.30	-5	2,017	-0.25%
2019/09/16	0	0.00	10	17.30	17.25	-10	1,934	-0.52%
2019/09/11	0	0.00	1	17.40	17.20	-1	1,912	-0.05%
2019/09/10	0	0.00	0.1	17.20	17.20	-0.1	1,850	-0.01%
2019/09/04	10	17.25	2	17.30	17.30	8	1,639	0.49%
2019/08/29	0	0.00	1	16.65	16.50	-1	1,452	-0.07%
2019/08/22	0	0.00	1	16.05	16.10	-1	1,333	-0.07%
2019/08/15	0	0.00	4	15.25	15.35	-4	1,224	-0.33%
2019/08/13	3	15.40	0	0.00	15.40	3	1,200	0.25%
2019/08/07	1	15.65	0	0.00	15.70	1	1,327	0.08%
2019/08/05	4	16.00	0	0.00	15.95	4	1,312	0.30%
2019/07/24	2	18.00	0	0.00	17.75	2	1,210	0.17%
2019/07/22	0	0.00	6	17.85	17.70	-6	1,073	-0.56%
2019/07/19	6	17.40	0	0.00	17.40	6	1,048	0.57%
2019/07/18	3	17.43	1	17.45	17.30	2	1,050	0.19%
2019/07/11	0	0.00	2	16.90	16.80	-2	1,154	-0.17%
2019/07/05	0	0.00	3	16.85	16.80	-3	1,158	-0.26%
2019/06/25	0	0.00	3	16.05	15.90	-3	1,131	-0.27%
2019/06/10	1	15.40	0	0.00	15.40	1	1,136	0.09%
2019/05/20	5	15.20	0	0.00	15.20	5	1,221	0.41%
2019/05/15	6	15.72	0	0.00	15.70	6	1,103	0.54%
2019/05/13	5	16.44	0	0.00	16.35	5	1,035	0.48%
2019/05/02	1	17.40	0	0.00	17.40	1	998	0.10%
2019/04/25	0	0.00	10	17.73	17.45	-10	981	-1.02%
2019/04/23	0.1	17.05	0	0.00	17.05	0.1	916	0.01%
2019/04/16	1	16.05	10	16.05	16.05	-9	748	-1.20%
2019/04/11	0.1	16.15	0	0.00	16.20	0.1	747	0.01%
2019/03/19	0	0.00	4	16.10	16.00	-4	910	-0.44%
2019/03/13	0	0.00	5	16.00	15.95	-5	952	-0.52%
2019/02/22	2	15.55	0	0.00	15.60	2	1,103	0.18%
2019/02/21	1	15.55	20	15.55	15.65	-19	1,102	-1.72%
2019/02/20	0	0.00	10	15.60	15.60	-10	1,107	-0.90%
2019/02/15	1	15.45	0	0.00	15.40	1	1,104	0.09%
2019/02/14	0	0.00	20	15.35	15.40	-20	1,121	-1.78%
2019/01/21	0	0.00	10	15.55	15.65	-10	1,283	-0.78%
2019/01/07	0	0.00	5	16.00	16.10	-5	1,993	-0.25%
2018/12/22	0	0.00	5	16.15	16.10	-5	2,705	-0.18%
2018/12/21	0	0.00	8	16.10	15.90	-8	2,710	-0.30%
2018/12/18	3	16.20	10	16.30	16.35	-7	2,742	-0.26%
2018/12/17	0	0.00	5	16.55	16.70	-5	2,725	-0.18%
2018/12/14	5	16.20	0	0.00	16.25	5	2,688	0.19%
2018/12/13	0	0.00	5	16.55	16.50	-5	2,683	-0.19%
2018/12/06	5	16.10	0	0.00	16.10	5	2,715	0.18%
2018/12/03	7	16.31	0	0.00	16.30	7	2,749	0.25%
2018/11/30	8	16.20	0	0.00	16.00	8	2,737	0.29%
2018/11/29	0	0.00	2	15.85	15.80	-2	2,737	-0.07%
2018/11/14	2	15.10	0	0.00	15.15	2	2,730	0.07%
2018/11/01	2	15.28	0	0.00	15.40	2	3,083	0.06%
2018/10/30	0	0.00	11	15.05	15.05	-11	3,224	-0.34%
2018/10/26	5	15.10	9	15.10	15.05	-4	3,331	-0.12%
2018/10/25	1	15.50	1	15.50	15.25	0	3,303	0.00%
2018/10/18	0	0.00	3	17.50	17.70	-3	3,255	-0.09%
2018/10/17	0	0.00	4	17.05	17.30	-4	3,233	-0.12%
2018/10/16	14	17.62	0	0.00	17.15	14	3,159	0.44%
2018/10/15	0	0.00	3	18.33	18.05	-3	3,026	-0.10%
2018/10/12	1	17.90	32	17.85	17.65	-31	2,807	-1.10%
2018/10/11	43	17.74	15	17.07	18.00	28	2,612	1.07%
2018/10/09	25	17.06	15	17.08	17.60	10	2,327	0.43%
2018/10/08	10	16.05	0	0.00	16.30	10	2,130	0.47%
2018/10/04	0	0.00	20	15.60	15.60	-20	2,071	-0.97%
2018/10/03	0	0.00	3	15.95	15.90	-3	2,061	-0.15%
2018/09/27	16	15.64	6	15.60	15.65	10	2,036	0.49%
2018/09/26	7	15.48	0	0.00	15.40	7	2,022	0.35%
2018/09/25	6	15.60	0	0.00	15.75	6	2,004	0.30%
2018/09/17	0	0.00	10	15.15	15.20	-10	2,048	-0.49%
2018/09/14	5	15.25	0	0.00	15.15	5	2,034	0.25%
2018/09/13	2	15.15	0	0.00	15.35	2	2,027	0.10%
2018/09/12	4	15.20	0	0.00	15.10	4	2,020	0.20%
2018/09/07	2	15.20	5	15.40	15.20	-3	1,961	-0.15%
2018/09/06	6	15.58	0	0.00	15.50	6	1,941	0.31%
2018/08/30	0	0.00	2	16.45	16.40	-2	1,864	-0.11%
2018/08/29	2	16.45	0	0.00	16.45	2	1,868	0.11%
2018/08/24	5	16.50	0	0.00	16.60	5	1,858	0.27%
2018/08/15	0.1	16.35	0	0.00	16.35	0.1	1,733	0.01%
2018/08/13	4	16.50	13	16.75	16.55	-9	1,609	-0.56%
2018/08/08	3	18.20	4	17.91	18.20	-1	1,465	-0.07%
2018/08/07	20	18.05	0	0.00	18.00	20	1,414	1.41%
2018/08/06	13	17.95	8	17.94	17.90	5	1,255	0.40%
2018/08/03	1	17.15	0	0.00	17.30	1	1,134	0.09%
2018/07/26	13	16.15	0	0.00	16.35	13	927	1.40%
2018/07/20	0	0.00	5	15.40	15.35	-5	800	-0.62%
2018/07/06	0	0.00	4	15.28	15.40	-4	907	-0.44%
2018/07/02	0	0.00	1	15.50	15.45	-1	920	-0.11%
2018/06/28	11	15.29	0	0.00	15.20	11	928	1.18%
2018/06/27	0	0.00	3	15.95	15.90	-3	868	-0.35%
2018/06/26	4	15.80	0	0.00	16.00	4	842	0.47%
2018/06/21	4	16.50	0	0.00	16.45	4	835	0.48%
2018/06/15	5	16.90	0	0.00	17.00	5	860	0.58%
2018/06/11	0	0.00	8	17.00	16.95	-8	866	-0.92%
2018/06/04	3	17.00	0	0.00	17.05	3	886	0.34%
2018/05/22	0	0.00	2	17.10	17.00	-2	953	-0.21%
2018/05/17	3	17.00	0	0.00	17.05	3	968	0.31%
2018/05/11	5	17.65	0	0.00	17.60	5	1,016	0.49%
2018/04/27	5	17.30	0	0.00	17.30	5	1,010	0.50%
2018/04/26	3	17.50	0	0.00	17.35	3	1,031	0.29%
2018/04/23	2	17.60	0	0.00	17.45	2	1,087	0.18%
2018/04/20	3	17.50	0	0.00	17.50	3	1,100	0.27%
2018/04/16	0	18.00	0	0.00	17.80	0	1,125	0.00%
2018/04/12	0	0.00	5	18.10	17.80	-5	1,129	-0.44%
2018/04/03	20	17.80	0	0.00	17.70	20	1,174	1.70%
2018/03/22	3	18.00	0	0.00	18.05	3	1,140	0.26%
2018/03/16	1	18.50	0	0.00	18.35	1	1,109	0.09%
2018/03/15	2	18.55	0	0.00	18.55	2	1,099	0.18%
2018/03/13	2	18.45	0	0.00	18.30	2	1,099	0.18%
2018/03/12	0	0.00	2	18.65	18.40	-2	1,089	-0.18%
2018/03/06	10	18.75	0	0.00	18.60	10	1,195	0.84%
2018/02/22	10	19.20	32	19.41	19.55	-22	1,162	-1.89%
2018/02/21	0	0.00	4	19.05	19.00	-4	1,157	-0.35%
2018/02/07	10	19.10	0	0.00	18.90	10	1,169	0.86%
2018/02/06	21	19.56	0	0.00	18.55	21	1,168	1.80%
2018/02/05	12	20.02	0	0.00	20.05	12	1,134	1.06%
2018/02/02	2	20.25	0	0.00	20.25	2	1,143	0.17%
2018/02/01	2	20.35	12	20.53	20.40	-10	1,164	-0.86%
2018/01/30	2	20.05	0	0.00	20.10	2	1,177	0.17%
2018/01/29	2	20.15	0	0.00	20.10	2	1,177	0.17%
2018/01/25	2	20.35	4	20.55	20.40	-2	1,178	-0.17%
2018/01/24	0	0.00	2	20.40	20.40	-2	1,166	-0.17%
2018/01/23	2	20.15	0.1	20.10	20.10	1.9	1,157	0.16%
2018/01/22	4	20.30	0	0.00	20.20	4	1,136	0.35%
2018/01/17	2	20.55	0	0.00	20.45	2	1,082	0.18%
2018/01/15	7	20.72	4	20.85	20.55	3	1,071	0.28%
2018/01/12	3	20.88	0	0.00	20.85	3	1,069	0.28%
2018/01/08	2	21.15	0	0.00	21.20	2	1,031	0.19%
2018/01/04	5	21.15	0	0.00	21.10	5	981	0.51%
2018/01/02	1	21.60	0	0.00	21.65	1	950	0.11%