新興 (2605)-統一-新竹券商分點個股進出

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

新興

(2605)

可現股當沖

股價
28.00
漲跌
▼0.95
漲幅
-3.28%
成交量
8,317張
產業
上市航運類股
763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－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1	28.05	15	28.25	28.00	-14	14,075	-0.10%
2024/05/22	10	28.75	6	28.82	28.95	4	14,147	0.03%
2024/05/21	4	28.13	3	28.30	28.10	1	14,300	0.01%
2024/05/20	101	29.20	102	29.08	28.85	-1	14,832	-0.01%	大買/大賣/
2024/05/17	2	28.70	18	29.26	28.70	-16	14,935	-0.11%
2024/05/16	17	29.16	24	28.67	29.50	-7	14,772	-0.05%
2024/05/15	6	28.43	10	28.63	28.45	-4	14,505	-0.03%
2024/05/14	53	29.60	56	29.77	29.40	-3	14,149	-0.02%
2024/05/13	16	28.82	59	28.63	28.20	-43	12,900	-0.33%
2024/05/10	41	27.33	0	0.00	27.45	41	11,775	0.35%
2024/05/09	25	27.04	39	27.03	26.85	-14	11,194	-0.13%
2024/05/08	22	27.57	22	28.43	26.60	0	10,816	0.00%
2024/05/07	4	26.25	30	26.17	26.15	-26	9,512	-0.27%
2024/05/06	1	25.40	0	0.00	25.40	1	9,398	0.01%
2024/05/02	25	26.04	0	0.00	25.70	25	9,303	0.27%
2024/04/29	0	0.00	9	26.74	26.55	-9	9,260	-0.10%
2024/04/26	15	26.23	22	26.50	26.60	-7	9,017	-0.08%
2024/04/25	0	0.00	2	25.75	25.70	-2	8,833	-0.02%
2024/04/24	2	25.40	1	25.75	26.15	1	8,851	0.01%
2024/04/22	4	26.58	2	26.85	26.00	2	8,812	0.02%
2024/04/19	2	27.20	13	26.79	26.60	-11	8,358	-0.13%
2024/04/18	2	25.15	11	25.27	25.15	-9	7,740	-0.12%
2024/04/17	1	25.60	0	0.00	25.30	1	7,806	0.01%
2024/04/16	5	25.50	0	0.00	25.25	5	7,912	0.06%
2024/04/15	6	26.39	10.7	26.44	26.40	-4.7	8,024	-0.06%
2024/04/12	21	26.30	15	26.11	26.35	6	8,064	0.07%
2024/04/11	8	26.08	3	25.65	26.10	5	8,264	0.06%
2024/04/10	2.1	25.02	4	25.00	24.95	-1.9	8,698	-0.02%
2024/04/09	14	24.52	0	0.00	24.95	14	8,859	0.16%
2024/04/03	1	23.95	0	0.00	23.90	1	9,007	0.01%
2024/03/28	2	24.30	0	0.00	24.30	2	9,545	0.02%
2024/03/25	0	0.00	0.5	25.00	25.15	-0.5	10,016	0.00%
2024/03/22	2	24.83	0	0.00	25.10	2	10,281	0.02%
2024/03/21	10	24.95	1	25.20	24.95	9	10,763	0.08%
2024/03/15	1	24.45	4	24.35	24.55	-3	12,038	-0.02%
2024/03/13	12	25.43	31	25.67	25.35	-19	14,522	-0.13%
2024/03/12	1	25.90	10	26.05	25.95	-9	15,324	-0.06%
2024/03/11	7	26.29	12	26.20	26.35	-5	17,041	-0.03%
2024/03/08	11	25.66	7	26.09	25.35	4	19,216	0.02%
2024/03/07	7	25.86	3	26.00	25.50	4	19,921	0.02%
2024/03/06	5	26.60	5	26.35	26.35	0	20,398	0.00%
2024/03/04	0	0.00	5	26.99	27.00	-5	20,436	-0.02%
2024/03/01	0	0.00	1	27.70	27.20	-1	20,874	0.00%
2024/02/29	26	27.83	11	27.67	27.65	15	21,012	0.07%
2024/02/27	1	27.25	2	26.80	27.05	-1	20,683	0.00%
2024/02/26	5	27.60	0	0.00	27.40	5	20,529	0.02%
2024/02/23	5	27.10	0	0.00	27.25	5	20,350	0.02%
2024/02/22	3	27.50	6	27.82	27.10	-3	20,186	-0.01%
2024/02/21	8	27.74	24	27.94	27.50	-16	19,912	-0.08%
2024/02/20	1	26.70	1	26.90	26.60	0	19,353	0.00%
2024/02/19	0	0.00	3	25.22	25.80	-3	19,125	-0.02%
2024/02/16	0	0.00	2	24.50	24.65	-2	18,996	-0.01%
2024/02/15	11	23.00	16	23.46	24.05	-5	18,938	-0.03%
2024/02/02	2	22.90	26	22.88	22.85	-24	18,942	-0.13%
2024/02/01	0	0.00	1	23.40	23.45	-1	18,981	-0.01%
2024/01/31	0	0.00	10	22.95	22.90	-10	18,979	-0.05%
2024/01/29	0	0.00	1	23.55	23.70	-1	18,970	-0.01%
2024/01/26	5	23.35	0	0.00	23.15	5	18,972	0.03%
2024/01/23	10	23.80	1	23.85	23.50	9	19,036	0.05%
2024/01/22	1	23.80	1	23.90	23.80	0	19,033	0.00%
2024/01/19	1	23.55	0	0.00	23.55	1	19,075	0.01%
2024/01/18	1	23.60	1	23.45	23.60	0	19,136	0.00%
2024/01/17	1	23.55	4	23.60	23.40	-3	19,114	-0.02%
2024/01/16	10	23.80	1	24.10	23.80	9	19,150	0.05%
2024/01/15	1	24.50	1	24.65	24.50	0	19,233	0.00%
2024/01/12	1	24.50	3	24.55	24.45	-2	19,412	-0.01%
2024/01/11	4	24.58	3	24.65	24.55	1	19,744	0.01%
2024/01/10	4	25.55	101	24.70	24.70	-97	19,772	-0.49%	大賣/
2024/01/09	5	25.72	7	25.96	25.80	-2	19,675	-0.01%
2024/01/08	3	26.68	12	26.82	26.95	-9	19,526	-0.05%
2024/01/05	5	27.07	24	27.18	27.60	-19	19,410	-0.10%
2024/01/04	164	27.43	44.1	27.10	27.30	119.9	19,050	0.63%	大買/鉅額交易
2024/01/03	3	25.97	15	25.89	26.20	-12	18,525	-0.06%
2024/01/02	9	25.97	5	25.80	25.60	4	18,647	0.02%
2023/12/29	11	25.40	0	0.00	25.35	11	18,537	0.06%
2023/12/28	2	25.23	0	0.00	25.20	2	18,565	0.01%
2023/12/27	3	25.87	2	25.60	25.60	1	18,584	0.01%
2023/12/26	1	25.65	1	25.90	25.80	0	18,640	0.00%
2023/12/25	30	25.65	22	25.61	25.55	8	18,655	0.04%
2023/12/22	20	26.83	0	0.00	26.70	20	18,759	0.11%
2023/12/21	24	26.98	11	27.29	27.05	13	18,665	0.07%
2023/12/20	5	26.60	0	0.00	26.80	5	18,503	0.03%
2023/12/19	5	27.04	1	27.55	26.85	4	18,498	0.02%
2023/12/18	24	27.48	1	28.35	27.55	23	18,534	0.12%
2023/12/15	5	27.45	0	0.00	27.20	5	18,789	0.03%
2023/12/14	6	27.38	0	0.00	27.30	6	18,972	0.03%
2023/12/13	24	28.14	0	0.00	27.75	24	19,259	0.12%
2023/12/12	4	27.90	5	28.10	27.90	-1	19,542	-0.01%
2023/12/11	26	28.50	30	28.25	27.90	-4	19,459	-0.02%
2023/12/08	63	28.78	20	29.12	29.30	43	18,535	0.23%
2023/12/07	42	27.74	39	28.28	28.10	3	16,888	0.02%
2023/12/06	13	28.53	20	28.27	28.50	-7	16,039	-0.04%
2023/12/05	35	28.30	82	28.55	28.80	-47	14,345	-0.33%
2023/12/04	2	24.43	10	25.77	26.20	-8	12,101	-0.07%
2023/12/01	6	24.04	20	23.94	23.85	-14	11,401	-0.12%
2023/11/30	2	22.73	2	23.03	22.60	0	10,862	0.00%
2023/11/29	2	21.90	0	0.00	22.30	2	10,612	0.02%
2023/11/28	17	22.58	101	22.35	22.30	-84	10,412	-0.81%	大賣/
2023/11/27	101	22.20	10	22.20	21.30	91	9,810	0.93%	大買/
2023/11/22	0.1	20.30	0	0.00	20.30	0.1	9,559	0.00%
2023/11/17	10	20.90	10	20.75	20.70	0	9,992	0.00%
2023/11/13	10	20.05	0	0.00	20.15	10	10,833	0.09%
2023/11/01	0	0.00	10	21.15	21.25	-10	10,607	-0.09%
2023/10/30	0.1	22.10	0	0.00	22.30	0.1	10,489	0.00%
2023/10/27	20	22.15	20	22.20	22.20	0	10,461	0.00%
2023/10/26	0.1	22.30	0	0.00	22.25	0.1	10,411	0.00%
2023/10/24	1.1	22.56	1	22.80	22.95	0.1	10,430	0.00%
2023/10/23	0.1	23.10	0	0.00	22.70	0.1	10,314	0.00%
2023/10/20	10.1	23.75	10	23.80	23.90	0.1	10,141	0.00%
2023/10/19	13	23.55	25.5	23.56	24.45	-12.5	9,938	-0.13%
2023/10/18	2	23.13	0	0.00	22.75	2	9,503	0.02%
2023/10/17	30.1	23.13	10	22.75	22.60	20.1	9,367	0.21%
2023/10/16	0.1	23.35	5	23.35	23.10	-4.9	9,312	-0.05%
2023/10/13	3	23.85	0	0.00	23.75	3	9,248	0.03%
2023/10/11	5.1	23.76	6	24.23	23.85	-0.9	9,077	-0.01%
2023/10/06	3.2	24.39	3	23.95	24.30	0.2	8,907	0.00%
2023/10/05	0.2	23.35	23	23.10	23.10	-22.8	8,616	-0.26%
2023/10/03	5	22.90	5	22.70	22.90	0	8,479	0.00%
2023/10/02	1.3	22.71	0	0.00	22.55	1.3	8,403	0.01%
2023/09/28	0	0.00	4	23.71	23.75	-4	8,239	-0.05%
2023/09/27	14	24.13	14	24.13	23.60	0	8,122	0.00%
2023/09/26	5	23.45	5	23.65	23.30	0	7,747	0.00%
2023/09/21	0	0.00	1	23.50	23.30	-1	7,516	-0.01%
2023/09/20	1	24.20	17	24.71	23.85	-16	7,195	-0.22%
2023/09/19	38	23.94	1	23.85	23.85	37	6,443	0.57%
2023/09/18	20	24.00	19	23.72	23.70	1	6,102	0.02%
2023/09/15	15	23.59	23	23.52	24.30	-8	5,512	-0.15%
2023/09/14	15	21.85	3	21.45	22.10	12	4,726	0.25%
2023/09/08	0	0.00	5	20.95	20.85	-5	4,365	-0.11%
2023/09/07	2	20.55	0	0.00	20.50	2	4,285	0.05%
2023/09/06	2	21.25	2	20.95	20.95	0	4,247	0.00%
2023/09/04	0	0.00	1	20.20	20.30	-1	4,141	-0.02%
2023/08/31	0	0.00	1	20.05	19.95	-1	4,124	-0.02%
2023/08/30	5	19.85	5	20.05	20.15	0	4,135	0.00%
2023/08/29	5	20.00	29	19.93	20.00	-24	4,128	-0.58%
2023/08/25	8	19.95	8	20.05	19.80	0	4,151	0.00%
2023/08/24	9	20.37	0	0.00	20.10	9	4,108	0.22%
2023/08/23	7	21.31	1	21.25	21.25	6	4,004	0.15%
2023/08/22	1	20.85	3	20.58	21.15	-2	3,712	-0.05%
2023/08/21	8	20.28	6	20.49	19.85	2	3,431	0.06%
2023/08/18	0	0.00	6	20.77	20.95	-6	2,996	-0.20%
2023/08/17	0	0.00	2	18.60	19.05	-2	2,698	-0.07%
2023/08/16	1	18.30	1	18.45	18.30	0	2,673	0.00%
2023/08/14	3.5	18.43	0	0.00	18.15	3.5	2,692	0.13%
2023/08/11	0	0.00	2	19.03	19.20	-2	2,649	-0.08%
2023/08/10	0	0.00	1	18.90	18.90	-1	2,633	-0.04%
2023/08/07	1	19.10	10	18.95	18.95	-9	2,711	-0.33%
2023/08/04	0	0.00	1	19.20	19.15	-1	2,828	-0.04%
2023/08/02	1	19.05	3	19.25	19.10	-2	2,817	-0.07%
2023/08/01	0	0.00	1	19.25	19.20	-1	2,792	-0.04%
2023/07/28	4	19.38	1	19.60	19.30	3	2,744	0.11%
2023/07/27	12	18.70	2	18.88	18.95	10	2,658	0.38%
2023/07/26	0	0.00	1	18.55	18.40	-1	2,637	-0.04%
2023/07/24	11	18.50	0	0.00	18.35	11	2,678	0.41%
2023/07/21	1	18.95	0	0.00	18.85	1	2,695	0.04%
2023/07/20	0	0.00	1	19.05	19.10	-1	2,731	-0.04%
2023/07/19	1	19.00	0	0.00	18.75	1	2,738	0.04%
2023/07/18	0	0.00	8	18.78	18.80	-8	2,758	-0.29%
2023/07/17	0	0.00	1	19.15	19.20	-1	2,754	-0.04%
2023/07/14	4	19.01	1	19.25	19.00	3	2,789	0.11%
2023/07/13	0	0.00	2	18.83	18.70	-2	2,823	-0.07%
2023/07/12	1	19.20	0	0.00	19.05	1	2,822	0.04%
2023/07/11	0	0.00	1	19.50	19.40	-1	2,822	-0.04%
2023/07/10	21	19.61	0	0.00	19.55	21	2,869	0.73%
2023/07/03	1	20.80	1	21.05	20.80	0	3,184	0.00%
2023/06/30	0	0.00	6	20.30	20.10	-6	3,158	-0.19%
2023/06/27	1	21.10	0	0.00	20.75	1	3,263	0.03%
2023/06/26	0	0.00	2	21.33	21.25	-2	3,363	-0.06%
2023/06/20	0	0.00	2	21.15	21.15	-2	3,528	-0.06%
2023/06/19	1	21.25	8	21.25	21.20	-7	3,763	-0.19%
2023/06/16	1	21.60	5	21.77	21.60	-4	3,810	-0.10%
2023/06/15	1	21.55	0	0.00	21.50	1	3,854	0.03%
2023/06/14	1	21.55	1	21.70	21.60	0	3,950	0.00%
2023/06/13	0	0.00	5	21.20	21.20	-5	4,126	-0.12%
2023/06/09	5	21.74	0	0.00	21.60	5	4,557	0.11%
2023/06/08	3	22.05	0	0.00	21.75	3	4,624	0.06%
2023/06/07	0	0.00	0.1	21.35	21.35	-0.1	4,773	0.00%
2023/05/29	3	21.55	0	0.00	21.45	3	7,857	0.04%
2023/05/26	1	21.70	0	0.00	21.40	1	8,511	0.01%
2023/05/25	0	0.00	3	21.95	22.00	-3	8,858	-0.03%
2023/05/22	0	0.00	2	22.40	22.50	-2	8,899	-0.02%
2023/05/17	0	0.00	1	22.20	22.40	-1	8,929	-0.01%
2023/05/16	2	22.05	2	22.10	22.15	0	8,932	0.00%
2023/05/15	1	21.60	2	21.93	21.90	-1	8,918	-0.01%
2023/05/12	1	21.80	0	0.00	21.95	1	8,908	0.01%
2023/05/11	0	0.00	2	22.25	22.05	-2	8,900	-0.02%
2023/05/10	3	22.45	3	22.20	22.45	0	8,826	0.00%
2023/05/09	1	21.35	0	0.00	21.40	1	8,701	0.01%
2023/05/05	1	21.75	1	21.90	21.65	0	8,720	0.00%
2023/05/03	1	21.75	0	0.00	21.65	1	8,753	0.01%
2023/05/02	2	21.98	1	22.25	22.20	1	8,780	0.01%
2023/04/21	20	23.45	0	0.00	23.25	20	8,662	0.23%
2023/04/17	0	0.00	1	25.10	25.25	-1	8,545	-0.01%
2023/04/14	2	25.20	16	24.98	25.20	-14	8,534	-0.16%
2023/04/13	0	0.00	10	25.00	25.10	-10	8,531	-0.12%
2023/04/12	12	25.11	1	25.40	25.30	11	8,487	0.13%
2023/04/10	1	26.00	0	0.00	25.60	1	8,468	0.01%
2023/04/07	3	25.68	1	25.80	25.70	2	8,480	0.02%
2023/04/06	6	25.48	17	25.41	25.50	-11	8,432	-0.13%
2023/03/31	0	0.00	2	24.80	24.75	-2	8,349	-0.02%
2023/03/30	10	24.45	6	24.45	24.45	4	8,645	0.05%
2023/03/29	1	24.35	0	0.00	24.45	1	8,700	0.01%
2023/03/28	2	24.45	0	0.00	24.35	2	8,788	0.02%
2023/03/27	1	24.70	6	24.44	24.90	-5	8,738	-0.06%
2023/03/24	11	23.89	0	0.00	24.00	11	8,728	0.13%
2023/03/23	6	23.93	0	0.00	23.75	6	8,719	0.07%
2023/03/22	3	25.47	3	25.92	24.85	0	8,581	0.00%
2023/03/21	1	24.95	0	0.00	24.75	1	8,388	0.01%
2023/03/17	2	24.65	1	25.40	24.65	1	8,284	0.01%
2023/03/16	3	26.22	1	25.10	25.10	2	8,185	0.02%
2023/03/15	9	25.69	8	25.96	25.90	1	7,998	0.01%
2023/03/14	0	0.00	13	24.26	25.00	-13	7,709	-0.17%
2023/03/13	1	24.40	0	0.00	24.60	1	7,587	0.01%
2023/03/10	7	25.54	5	25.66	25.00	2	7,522	0.03%
2023/03/09	2	25.68	1	26.00	25.50	1	7,367	0.01%
2023/03/08	14	26.00	10	26.39	25.65	4	7,310	0.05%
2023/03/07	2	26.45	14	26.60	26.45	-12	7,152	-0.17%
2023/03/06	26	26.55	25	26.45	26.85	1	7,073	0.01%
2023/03/03	16	26.65	17.1	26.61	27.00	-1.1	6,800	-0.02%
2023/03/02	21	26.49	8	26.39	26.10	13	6,399	0.20%
2023/03/01	44	26.59	35	26.59	25.40	9	5,622	0.16%
2023/02/24	31	24.99	36.1	24.89	25.70	-5.1	4,432	-0.12%
2023/02/23	11	22.67	26.2	23.20	23.40	-15.2	3,756	-0.40%
2023/02/22	0	0.00	1	21.30	21.30	-1	3,407	-0.03%
2023/02/21	0	0.00	1	20.95	21.25	-1	3,384	-0.03%
2023/02/17	0	0.00	1	20.80	20.75	-1	3,466	-0.03%
2023/02/16	0	0.00	4	20.84	20.80	-4	3,472	-0.12%
2023/02/15	1	20.40	0	0.00	20.30	1	3,495	0.03%
2023/02/10	26	19.98	0	0.00	19.85	26	3,590	0.72%
2023/02/09	31	20.35	1.1	20.50	20.30	29.9	3,628	0.82%
2023/02/07	1	20.25	0	0.00	20.25	1	3,662	0.03%
2023/02/02	0	0.00	1	20.15	20.35	-1	3,683	-0.03%
2023/01/31	0	0.00	3	20.15	20.20	-3	3,663	-0.08%
2023/01/16	0	0.00	3	19.05	19.00	-3	3,646	-0.08%
2023/01/13	0	0.00	1	19.45	19.35	-1	3,647	-0.03%
2023/01/09	1.1	18.96	0	0.00	19.15	1.1	3,677	0.03%
2023/01/06	1	19.00	0	0.00	19.05	1	3,705	0.03%
2022/12/29	6	20.11	0	0.00	20.15	6	3,720	0.16%
2022/12/28	1	20.40	2	20.50	20.50	-1	3,731	-0.03%
2022/12/27	3	20.78	3	20.90	20.65	0	3,757	0.00%
2022/12/26	3	20.18	0	0.00	20.30	3	3,714	0.08%
2022/12/22	17	21.45	16	21.68	21.40	1	3,650	0.03%
2022/12/21	4	20.53	4	20.58	20.45	0	3,385	0.00%
2022/12/20	7	20.54	29	20.79	20.10	-22	3,388	-0.65%
2022/12/19	10	20.71	8	20.44	20.05	2	3,370	0.06%
2022/12/16	0	0.00	10	20.70	20.65	-10	3,428	-0.29%
2022/12/15	0	0.00	1	20.30	20.45	-1	3,384	-0.03%
2022/12/12	0	0.00	1	19.70	19.65	-1	3,499	-0.03%
2022/12/08	0	0.00	1	19.15	19.20	-1	3,712	-0.03%
2022/12/06	0.1	19.35	0	0.00	19.15	0.1	3,731	0.00%
2022/12/01	2	20.25	11	20.50	20.20	-9	3,716	-0.24%
2022/11/30	0	0.00	10	20.00	20.10	-10	3,679	-0.27%
2022/11/29	0	0.00	1	19.25	20.10	-1	3,683	-0.03%
2022/11/25	2	20.05	3	19.98	19.95	-1	3,683	-0.03%
2022/11/24	10	19.45	1	19.35	19.45	9	3,637	0.25%
2022/11/23	1	19.10	1	18.90	19.25	0	3,630	0.00%
2022/11/22	1	18.60	0	0.00	18.40	1	3,625	0.03%
2022/11/17	0	0.00	1	19.15	19.00	-1	3,692	-0.03%
2022/11/16	2	19.43	2	19.60	19.05	0	3,815	0.00%
2022/11/15	1	19.05	0	0.00	19.00	1	3,824	0.03%
2022/11/14	1	19.05	1	19.20	19.15	0	4,233	0.00%
2022/11/11	1	18.80	2	18.93	18.75	-1	4,545	-0.02%
2022/11/10	4	18.59	5	18.70	18.65	-1	4,525	-0.02%
2022/11/09	2	18.35	0	0.00	18.35	2	4,511	0.04%
2022/11/08	1	18.50	1	18.90	18.70	0	4,494	0.00%
2022/11/07	7	18.50	7	18.36	18.45	0	4,462	0.00%
2022/11/04	2	17.70	2	17.73	17.70	0	4,449	0.00%
2022/11/03	0	17.50	0	0.00	17.40	0	4,412	0.00%
2022/11/02	1	17.60	1	17.85	17.60	0	4,418	0.00%
2022/11/01	1	17.50	0	0.00	17.50	1	4,426	0.02%
2022/10/31	2	17.68	1	17.95	17.65	1	4,442	0.02%
2022/10/28	1	18.05	0	0.00	17.90	1	4,494	0.02%
2022/10/27	1	18.10	1	18.30	18.40	0	4,523	0.00%
2022/10/24	4	18.45	0	0.00	18.30	4	4,594	0.09%
2022/10/21	1	17.90	0	0.00	17.80	1	4,619	0.02%
2022/10/17	0	0.00	1	17.60	18.00	-1	5,177	-0.02%
2022/10/14	0	0.00	5	18.18	18.65	-5	5,538	-0.09%
2022/10/13	2	17.78	1	17.70	17.45	1	5,626	0.02%
2022/10/11	1	19.40	1	19.45	19.30	0	5,650	0.00%
2022/10/07	0	0.00	1	19.90	19.90	-1	5,645	-0.02%
2022/10/05	1	19.85	0	0.00	19.55	1	5,671	0.02%
2022/10/04	1	19.15	1	19.35	19.25	0	5,670	0.00%
2022/10/03	0	0.00	1	18.45	18.35	-1	5,630	-0.02%
2022/09/30	3	18.02	0	0.00	18.20	3	5,638	0.05%
2022/09/28	2	19.25	1	19.05	18.60	1	5,604	0.02%
2022/09/27	1	19.90	1	20.05	20.05	0	5,577	0.00%
2022/09/26	6	20.39	1	20.05	19.85	5	5,552	0.09%
2022/09/23	3	21.60	7	21.53	21.30	-4	5,520	-0.07%
2022/09/22	4	21.36	3	21.50	21.20	1	5,439	0.02%
2022/09/21	22	21.62	22	21.69	21.40	0	5,394	0.00%
2022/09/20	1	21.00	1	21.30	20.90	0	5,261	0.00%
2022/09/19	1	21.10	1	21.00	20.65	0	5,321	0.00%
2022/09/16	1	21.80	4	21.89	21.85	-3	5,335	-0.06%
2022/09/15	8	21.76	6	21.82	21.75	2	5,368	0.04%
2022/09/14	0	0.00	1	20.75	20.75	-1	5,276	-0.02%
2022/09/13	6	20.37	0	0.00	20.45	6	5,284	0.11%
2022/09/12	1	20.70	0	0.00	20.50	1	5,378	0.02%
2022/09/07	2	19.80	1	19.80	19.85	1	5,483	0.02%
2022/09/05	2	20.33	0	0.00	20.10	2	5,528	0.04%
2022/09/02	2	20.40	7	20.35	20.20	-5	5,542	-0.09%
2022/09/01	2	20.90	1	20.75	20.75	1	5,521	0.02%
2022/08/30	1	21.55	0	0.00	21.55	1	5,504	0.02%
2022/08/29	2	21.63	0	0.00	21.55	2	5,509	0.04%
2022/08/26	2	23.10	2	23.10	22.90	0	5,457	0.00%
2022/08/25	3	23.08	4	23.15	23.00	-1	5,442	-0.02%
2022/08/23	6	24.08	4	24.43	23.70	2	5,430	0.04%
2022/08/22	1	23.80	0	0.00	23.95	1	5,325	0.02%
2022/08/19	5	24.44	3	24.52	24.20	2	5,266	0.04%
2022/08/18	10	24.00	73.1	24.60	24.75	-63.1	4,912	-1.28%
2022/08/17	1	22.50	1	22.85	22.50	0	4,621	0.00%
2022/08/16	0	0.00	40	22.60	22.65	-40	4,660	-0.86%
2022/08/15	21	22.01	0	0.00	22.45	21	4,882	0.43%
2022/08/12	21	22.35	0	0.00	22.50	21	4,995	0.42%
2022/08/11	22	22.61	0	0.00	22.40	22	5,046	0.44%
2022/08/09	2	22.80	1	23.10	23.05	1	5,114	0.02%
2022/08/08	40	22.38	40	22.80	22.95	0	5,174	0.00%
2022/08/04	2	22.50	3	22.73	22.60	-1	5,434	-0.02%
2022/08/03	20	23.05	0	0.00	22.95	20	5,635	0.35%
2022/07/28	20	23.40	0	0.00	23.50	20	6,318	0.32%
2022/07/26	2	23.73	0	0.00	23.60	2	6,987	0.03%
2022/07/25	1	24.90	1	24.50	24.50	0	7,305	0.00%
2022/07/22	24	25.77	17	25.54	25.50	7	7,465	0.09%
2022/07/21	0	0.00	0.1	24.85	24.85	-0.1	7,566	0.00%
2022/07/20	13	22.64	17	22.72	22.60	-4	7,556	-0.05%
2022/07/19	3	21.65	0	0.00	21.50	3	7,949	0.04%
2022/07/15	0	0.00	1	20.40	20.35	-1	10,526	-0.01%
2022/07/14	0	0.00	30	20.70	20.80	-30	11,543	-0.26%
2022/07/13	0	0.00	10	20.35	20.55	-10	11,638	-0.09%
2022/07/06	7	20.30	7	20.44	20.15	0	11,747	0.00%
2022/07/05	5	19.80	6	20.03	20.45	-1	11,756	-0.01%
2022/07/04	2	19.65	2	19.85	19.75	0	11,744	0.00%
2022/07/01	42	19.68	12	20.17	19.20	30	11,731	0.26%
2022/06/30	15	20.50	15	20.52	20.40	0	11,679	0.00%
2022/06/29	0	0.00	10	21.25	21.20	-10	11,651	-0.09%
2022/06/28	15	21.77	10	21.58	21.85	5	11,632	0.04%
2022/06/27	6	21.81	5	21.75	21.90	1	11,618	0.01%
2022/06/24	23	21.08	17	20.83	20.80	6	11,560	0.05%
2022/06/23	2	20.60	3	20.87	20.25	-1	11,530	-0.01%
2022/06/22	7	20.55	10	20.71	20.80	-3	11,492	-0.03%
2022/06/21	6	21.58	6	21.53	21.55	0	11,420	0.00%
2022/06/20	9	21.74	7	21.69	20.85	2	11,394	0.02%
2022/06/17	10	22.65	10	22.75	22.60	0	11,316	0.00%
2022/06/15	8	24.40	8	24.54	24.00	0	11,302	0.00%
2022/06/14	10	24.38	8	24.23	24.40	2	11,358	0.02%
2022/06/13	0	0.00	2	24.50	24.50	-2	11,431	-0.02%
2022/06/10	10	25.85	10	25.70	25.70	0	11,566	0.00%
2022/06/07	3	26.55	0	0.00	26.55	3	12,938	0.02%
2022/06/02	1	27.15	1	27.40	27.00	0	13,199	0.00%
2022/05/31	1	26.95	1	27.35	26.95	0	13,419	0.00%
2022/05/27	2	26.90	0	0.00	26.85	2	13,520	0.01%
2022/05/26	0	0.00	5	27.15	27.00	-5	13,610	-0.04%
2022/05/24	7	26.91	2	26.93	27.10	5	13,941	0.04%
2022/05/23	7	27.12	7	26.91	26.85	0	14,091	0.00%
2022/05/20	2	26.30	1	26.80	26.05	1	13,981	0.01%
2022/05/19	2	25.90	0.2	26.15	26.15	1.8	14,115	0.01%
2022/05/18	0	0.00	1	26.70	26.50	-1	14,198	-0.01%
2022/05/17	2	26.28	0	0.00	26.10	2	14,197	0.01%
2022/05/16	3	26.37	1	26.45	26.70	2	14,172	0.01%
2022/05/13	1	26.50	0	0.00	26.65	1	14,126	0.01%
2022/05/12	3	27.08	3	27.18	26.50	0	14,044	0.00%
2022/05/11	4	27.99	2	27.95	27.90	2	13,901	0.01%
2022/05/10	4	29.65	4	29.88	29.25	0	13,714	0.00%
2022/05/09	1	30.20	10	29.85	29.20	-9	13,542	-0.07%
2022/05/06	1	30.20	5	30.40	30.15	-4	13,483	-0.03%
2022/05/05	26	30.38	20	30.34	30.40	6	13,386	0.04%
2022/05/04	40	30.87	38	30.78	30.20	2	13,143	0.02%
2022/05/03	10	29.35	9	29.14	29.50	1	12,726	0.01%
2022/04/29	16	30.32	19	29.97	30.05	-3	12,531	-0.02%
2022/04/28	3	28.30	4	28.35	28.25	-1	12,190	-0.01%
2022/04/27	9	29.22	15	27.85	28.75	-6	11,951	-0.05%
2022/04/26	7.1	29.36	15	29.21	28.40	-7.9	11,537	-0.07%
2022/04/25	15	30.98	6	30.68	30.50	9	11,187	0.08%
2022/04/22	19	32.76	14.1	32.75	33.00	4.9	10,690	0.05%
2022/04/21	21	31.40	26	31.34	31.95	-5	9,153	-0.05%
2022/04/20	21	29.84	45.3	30.40	29.20	-24.3	8,103	-0.30%
2022/04/19	0	0.00	2	27.88	28.15	-2	7,118	-0.03%
2022/04/18	1	27.60	0	0.00	27.30	1	7,038	0.01%
2022/04/15	0	0.00	3.5	27.64	27.75	-3.5	7,025	-0.05%
2022/04/12	6	26.04	0	0.00	25.90	6	6,961	0.09%
2022/04/11	1	26.65	0	27.01	26.50	1	6,973	0.01%
2022/04/07	0	0.00	5	26.70	26.50	-5	7,039	-0.07%
2022/03/30	2	28.10	0	0.00	27.95	2	7,259	0.03%
2022/03/29	20	28.05	0	0.00	27.90	20	7,322	0.27%
2022/03/28	0	0.00	2	27.60	27.95	-2	7,446	-0.03%
2022/03/25	2	27.83	0	0.00	27.85	2	7,742	0.03%
2022/03/21	0	0.00	5	28.94	28.95	-5	8,006	-0.06%
2022/03/18	0	0.00	4	27.90	28.85	-4	8,035	-0.05%
2022/03/16	1	27.90	0	0.00	27.50	1	8,091	0.01%
2022/03/15	3	28.00	2	27.60	27.40	1	8,137	0.01%
2022/03/14	1	29.25	7	29.69	28.80	-6	8,432	-0.07%
2022/03/11	16	29.94	14	29.20	29.60	2	8,444	0.02%
2022/03/10	21	29.97	35.8	29.91	30.00	-14.8	8,269	-0.18%
2022/03/09	3	27.93	11	27.66	28.15	-8	7,648	-0.10%
2022/03/08	3	27.48	2	26.90	26.90	1	7,804	0.01%
2022/03/07	10	27.90	0.3	28.15	28.00	9.7	7,813	0.12%
2022/03/04	2	28.65	1	28.75	28.40	1	7,872	0.01%
2022/03/03	1	28.15	3	28.50	28.60	-2	7,866	-0.03%
2022/03/02	0	0.00	2	28.15	27.85	-2	7,971	-0.03%
2022/03/01	2	28.18	11	28.90	28.15	-9	8,153	-0.11%
2022/02/25	20	28.69	6	28.45	28.20	14	8,264	0.17%
2022/02/24	5	27.95	1	28.55	27.30	4	8,173	0.05%
2022/02/23	15	28.51	6	28.52	28.15	9	8,174	0.11%
2022/02/22	2	28.00	0	0.00	27.50	2	8,051	0.02%
2022/02/21	3	28.40	9	28.54	28.20	-6	8,013	-0.07%
2022/02/18	5	27.96	2	28.03	28.00	3	7,872	0.04%
2022/02/15	1	26.90	0	0.00	26.70	1	8,035	0.01%
2022/02/14	3	26.88	1	26.60	26.50	2	8,213	0.02%
2022/02/11	0	0.00	0.4	27.00	27.00	-0.4	8,362	0.00%
2022/02/10	35	27.00	37	26.71	26.90	-2	8,711	-0.02%
2022/02/09	0	0.00	5	26.60	26.70	-5	8,825	-0.06%
2022/02/08	1	26.50	0	0.00	26.40	1	8,857	0.01%
2022/02/07	12	25.92	10	25.70	25.70	2	8,953	0.02%
2022/01/26	0	0.00	1	24.50	24.55	-1	9,350	-0.01%
2022/01/25	0	0.00	1	24.40	24.05	-1	9,484	-0.01%
2022/01/24	3	25.12	0	0.00	25.15	3	9,524	0.03%
2022/01/21	2	25.80	1	25.45	25.25	1	9,680	0.01%
2022/01/20	1	26.15	0	0.00	26.45	1	9,740	0.01%
2022/01/14	2	27.03	1	26.65	27.05	1	10,580	0.01%
2022/01/13	2	27.20	0	0.00	27.10	2	10,729	0.02%
2022/01/12	0	0.00	2	27.45	27.25	-2	10,847	-0.02%
2022/01/11	0	0.00	5	28.06	27.75	-5	10,983	-0.05%
2022/01/10	0	0.00	7	28.04	27.80	-7	11,386	-0.06%
2022/01/07	5	28.05	0	28.05	27.95	5	11,551	0.04%
2022/01/05	3	29.17	0	0.00	28.90	3	12,229	0.02%
2022/01/04	2	29.10	2	29.50	29.35	0	12,557	0.00%
2022/01/03	2	28.85	2	28.85	29.00	0	13,097	0.00%
2021/12/30	6	29.21	0	0.00	29.20	6	13,938	0.04%
2021/12/29	4	29.60	0	0.00	29.50	4	14,225	0.03%
2021/12/28	2	29.30	0	0.00	29.25	2	14,596	0.01%
2021/12/27	0	0.00	15	29.27	29.25	-15	15,436	-0.10%
2021/12/24	2	29.55	0	0.00	29.55	2	16,233	0.01%
2021/12/23	12	30.43	0	0.00	30.00	12	17,091	0.07%
2021/12/22	3	31.08	0	0.00	30.60	3	17,714	0.02%
2021/12/21	1	31.25	12	30.90	31.35	-11	17,683	-0.06%
2021/12/20	5	29.65	1	29.70	29.75	4	17,477	0.02%
2021/12/17	4	30.15	11	30.29	29.95	-7	17,573	-0.04%
2021/12/16	6	29.68	0	0.00	29.60	6	17,526	0.03%
2021/12/15	2	29.73	4	29.83	29.75	-2	17,501	-0.01%
2021/12/14	2	29.05	3	29.28	29.00	-1	17,464	-0.01%
2021/12/13	3	30.37	4	30.58	30.55	-1	17,450	-0.01%
2021/12/10	3	31.15	1	30.70	30.60	2	17,505	0.01%
2021/12/09	4	30.90	6	30.97	31.10	-2	17,714	-0.01%
2021/12/08	8	31.91	6	31.47	31.20	2	17,835	0.01%
2021/12/07	2	30.58	2	30.73	30.95	0	17,465	0.00%
2021/12/06	3	29.95	7.1	29.85	30.05	-4.1	17,332	-0.02%
2021/12/03	5	29.03	5	29.08	28.80	0	17,262	0.00%
2021/12/02	9	29.78	7	29.61	29.40	2	17,458	0.01%
2021/12/01	4	28.38	1	28.60	28.65	3	17,372	0.02%
2021/11/30	2	27.80	12	28.73	29.00	-10	17,498	-0.06%
2021/11/29	2	27.30	3	27.70	27.15	-1	17,572	-0.01%
2021/11/26	15	27.55	0	0.00	27.40	15	17,809	0.08%
2021/11/25	3	28.85	1	29.10	28.85	2	17,935	0.01%
2021/11/24	0	0.00	2.1	29.04	30.05	-2.1	18,295	-0.01%
2021/11/23	1	28.30	33	28.70	28.70	-32	18,414	-0.17%
2021/11/22	3	27.78	1	28.10	28.00	2	19,057	0.01%
2021/11/19	10	27.76	8	27.76	27.70	2	20,488	0.01%
2021/11/18	2	28.50	3	28.67	28.55	-1	22,165	0.00%
2021/11/17	13	28.63	20	28.36	28.35	-7	22,237	-0.03%
2021/11/16	12	29.03	27	29.54	29.50	-15	22,449	-0.07%
2021/11/15	24	29.08	16	28.60	28.55	8	22,949	0.03%
2021/11/12	15	29.35	28	29.41	29.20	-13	23,397	-0.06%
2021/11/11	25	29.53	28	28.91	29.30	-3	23,441	-0.01%
2021/11/10	12	29.95	20	29.79	29.60	-8	23,428	-0.03%
2021/11/09	37	29.92	22	30.04	30.00	15	23,447	0.06%
2021/11/08	35	29.00	21	29.32	29.70	14	23,286	0.06%
2021/11/05	17	28.35	17	28.31	28.40	0	23,459	0.00%
2021/11/04	27.7	29.05	30	28.43	28.35	-2.3	23,601	-0.01%
2021/11/03	42	28.73	15	28.76	28.60	27	23,613	0.11%
2021/11/02	26	28.08	23	28.28	28.15	3	23,632	0.01%
2021/11/01	18	27.74	19	27.78	27.80	-1	23,536	0.00%
2021/10/29	22	27.53	24	27.79	27.70	-2	23,490	-0.01%
2021/10/28	39	27.72	30	27.49	27.40	9	23,422	0.04%
2021/10/27	20	28.19	21	27.54	27.50	-1	23,567	0.00%
2021/10/26	120	28.64	121	27.83	28.85	-1	24,010	0.00%	大買/大賣/
2021/10/25	13	27.97	15	28.00	28.05	-2	24,425	-0.01%
2021/10/22	15	27.87	19	27.40	27.40	-4	24,559	-0.02%
2021/10/21	10	29.15	10	29.10	29.00	0	24,781	0.00%
2021/10/20	25	29.53	26	28.70	28.85	-1	24,809	0.00%
2021/10/19	31	29.43	36	29.25	29.15	-5	25,173	-0.02%
2021/10/18	24	28.83	24	28.95	29.20	0	25,495	0.00%
2021/10/15	57	30.80	48	31.15	30.70	9	25,478	0.04%
2021/10/14	29	31.43	42	31.10	30.90	-13	25,577	-0.05%
2021/10/13	29	33.92	23	32.23	31.90	6	25,525	0.02%
2021/10/12	22	34.03	24	34.18	33.65	-2	26,659	-0.01%
2021/10/08	60	36.44	63	36.51	36.25	-3	27,292	-0.01%
2021/10/07	33	36.38	25	36.91	36.40	8	27,775	0.03%
2021/10/06	54	35.08	51	35.11	34.00	3	27,723	0.01%
2021/10/05	76	35.82	77	35.51	35.95	-1	28,502	0.00%
2021/10/04	27	36.35	39	35.24	36.50	-12	28,379	-0.04%
2021/10/01	101	37.88	130	37.01	35.90	-29	27,858	-0.10%	大買/大賣/
2021/09/30	56	38.08	59	38.47	39.85	-3	27,282	-0.01%
2021/09/29	34	37.30	31.1	37.60	36.25	2.9	26,780	0.01%
2021/09/28	13	35.47	8	35.53	35.50	5	26,681	0.02%
2021/09/27	18.2	36.90	15	36.96	36.50	3.2	26,967	0.01%
2021/09/24	34	36.62	35	36.84	37.05	-1	27,389	0.00%
2021/09/23	23	36.24	13	36.32	36.00	10	27,895	0.04%
2021/09/22	9	35.59	13	35.76	35.45	-4	28,899	-0.01%
2021/09/17	31	36.35	30	36.29	36.40	1	29,389	0.00%
2021/09/16	10	36.69	4	36.43	36.10	6	29,676	0.02%
2021/09/15	31	37.07	24	36.92	37.05	7	31,292	0.02%
2021/09/14	9	37.61	8	38.05	37.00	1	33,519	0.00%
2021/09/13	20	37.35	11	37.54	37.20	9	34,893	0.03%
2021/09/10	9	35.94	2	35.58	35.85	7	35,042	0.02%
2021/09/09	7	35.49	12	35.47	35.30	-5	35,802	-0.01%
2021/09/08	9	36.08	9	35.97	36.20	0	36,746	0.00%
2021/09/07	54	37.28	43	37.14	36.35	11	37,562	0.03%
2021/09/06	3	36.05	6	36.61	35.80	-3	38,023	-0.01%
2021/09/03	16	37.90	11	37.97	37.70	5	38,313	0.01%
2021/09/02	33	38.90	28	38.65	38.90	5	38,214	0.01%
2021/09/01	31	39.53	29	38.96	38.50	2	38,146	0.01%
2021/08/31	19	41.12	26	41.01	40.40	-7	38,165	-0.02%
2021/08/30	41	42.23	22	42.39	41.60	19	38,191	0.05%
2021/08/27	53	41.65	31	41.69	41.00	22	37,861	0.06%
2021/08/26	79	43.28	58	43.15	42.75	21	37,985	0.06%
2021/08/25	19	42.26	47	42.54	43.10	-28	38,102	-0.07%
2021/08/24	109	41.88	104.3	42.01	43.25	4.7	36,942	0.01%	大買/大賣/
2021/08/23	3	38.10	3.2	39.35	39.35	-0.2	35,626	0.00%
2021/08/20	17	35.33	12	35.50	35.80	5	35,917	0.01%
2021/08/19	31	36.01	16	36.28	34.50	15	36,090	0.04%
2021/08/18	23	34.78	33	34.92	35.70	-10	35,873	-0.03%
2021/08/17	1	34.70	1	35.10	33.10	0	36,218	0.00%
2021/08/16	2	34.55	4	34.89	33.95	-2	37,250	-0.01%
2021/08/13	5	36.16	9	35.89	34.90	-4	37,687	-0.01%
2021/08/12	19	35.67	3	35.65	35.95	16	37,874	0.04%
2021/08/11	6	36.25	3	36.05	35.40	3	38,208	0.01%
2021/08/10	8	38.17	5	38.60	37.10	3	38,133	0.01%
2021/08/09	3	38.60	4	38.46	38.20	-1	38,463	0.00%
2021/08/06	7	39.26	2	39.55	38.25	5	38,865	0.01%
2021/08/05	7	38.00	1	38.40	37.55	6	38,783	0.02%
2021/08/04	1	38.50	0	0.00	38.50	1	39,050	0.00%
2021/08/03	8	38.73	0	0.00	38.25	8	40,143	0.02%
2021/08/02	1	38.30	4	39.00	38.90	-3	40,483	-0.01%
2021/07/30	58	38.72	50	41.04	38.40	8	40,492	0.02%
2021/07/29	18	38.99	11	40.61	41.90	7	40,012	0.02%
2021/07/28	4	38.18	9.1	37.99	38.20	-5.1	39,583	-0.01%
2021/07/27	5	38.33	2	39.05	37.65	3	39,417	0.01%
2021/07/26	15	40.00	4	39.14	38.60	11	39,346	0.03%
2021/07/23	23	40.35	7	40.93	40.30	16	39,342	0.04%
2021/07/22	17	39.29	6	38.62	39.90	11	39,101	0.03%
2021/07/21	1	41.45	6	39.40	38.75	-5	38,911	-0.01%
2021/07/20	12	41.70	7	42.18	41.35	5	38,951	0.01%
2021/07/19	2	44.05	3	45.23	43.75	-1	40,114	0.00%
2021/07/16	50	46.76	23	47.76	44.85	27	41,146	0.07%
2021/07/15	58	45.72	118	44.15	46.40	-60	41,185	-0.15%	大賣/
2021/07/14	176	42.70	111	42.04	42.20	65	42,389	0.15%	大買/大賣/
2021/07/13	9.5	44.51	24	43.88	43.00	-14.5	42,183	-0.03%
2021/07/12	29	48.61	78	51.51	46.40	-49	42,060	-0.12%
2021/07/09	207	49.24	129	49.48	49.00	78	41,030	0.19%	大買/大賣/
2021/07/08	238	46.77	247	48.46	50.90	-9	41,077	-0.02%	大買/大賣/
2021/07/07	5	47.92	15	49.41	46.35	-10	40,963	-0.02%
2021/07/06	305	46.58	312	48.45	47.70	-7	40,853	-0.02%	大買/大賣/
2021/07/05	147.1	50.13	183.1	49.26	49.00	-36	40,576	-0.09%	大買/大賣/
2021/07/02	331	54.12	277	54.65	54.00	54	40,090	0.13%	大買/大賣/
2021/07/01	540	55.25	598	56.65	56.50	-58	39,808	-0.15%	大買/大賣/
2021/06/30	206.5	52.62	151	53.35	53.90	55.5	39,398	0.14%	大買/大賣/
2021/06/29	448	50.53	464	51.81	51.90	-16	38,902	-0.04%	大買/大賣/
2021/06/28	41	47.78	28	49.70	49.90	13	38,022	0.03%
2021/06/25	8	45.40	13	45.40	45.40	-5	37,521	-0.01%
2021/06/24	61	40.81	97	39.41	41.30	-36	37,242	-0.10%
2021/06/23	98	37.57	123	37.78	37.55	-25	35,612	-0.07%	大賣/
2021/06/22	61	39.75	49.3	39.60	39.90	11.7	33,373	0.04%
2021/06/21	11	36.26	6	36.30	36.30	5	31,830	0.02%
2021/06/18	43	33.00	261	32.65	33.00	-218	31,713	-0.69%	大賣/鉅額交易
2021/06/17	35	29.33	28	29.46	30.00	7	31,502	0.02%
2021/06/16	96	28.47	84	28.81	28.50	12	30,980	0.04%
2021/06/15	12	28.43	10	29.00	29.45	2	30,498	0.01%
2021/06/11	16	27.58	12	27.33	27.25	4	29,919	0.01%
2021/06/09	2	26.70	5	26.59	26.20	-3	31,097	-0.01%
2021/06/08	4	27.25	1	26.95	26.80	3	30,947	0.01%
2021/06/07	0	0.00	9	26.19	26.20	-9	30,768	-0.03%
2021/06/04	12	27.50	30	28.29	27.20	-18	30,468	-0.06%
2021/06/03	56	28.75	52	28.79	28.75	4	30,316	0.01%
2021/06/02	67	28.72	79	27.94	28.75	-12	30,021	-0.04%
2021/06/01	89	26.70	77	26.71	27.60	12	29,193	0.04%
2021/05/31	5	26.56	13	26.62	26.20	-8	28,839	-0.03%
2021/05/28	28	26.23	9	26.12	26.50	19	28,437	0.07%
2021/05/27	31	26.22	18	26.03	25.70	13	28,111	0.05%
2021/05/26	28	26.43	25	26.18	26.05	3	27,653	0.01%
2021/05/25	172	26.10	27	26.03	26.20	145	27,292	0.53%	大買/鉅額交易
2021/05/24	64	27.29	63	25.37	26.75	1	26,502	0.00%
2021/05/21	19	24.96	67	25.01	25.10	-48	25,387	-0.19%
2021/05/20	15	23.88	22	24.58	23.45	-7	24,952	-0.03%
2021/05/19	31.5	24.74	9	24.87	24.65	22.5	25,004	0.09%
2021/05/18	18	23.50	79	22.75	23.55	-61	24,640	-0.25%
2021/05/17	2	21.50	35	21.85	21.45	-33	24,438	-0.14%
2021/05/14	9	24.77	13	25.38	23.30	-4	23,925	-0.02%
2021/05/13	20.4	26.23	2	25.85	25.85	18.4	23,349	0.08%
2021/05/12	1	29.00	39.1	29.12	28.70	-38.1	22,988	-0.17%
2021/05/11	65	33.75	61	34.37	31.85	4	22,719	0.02%
2021/05/10	91	33.34	90	33.27	35.00	1	21,623	0.00%
2021/05/07	8	29.82	28	32.04	33.10	-20	21,216	-0.09%
2021/05/06	8	31.14	3	31.47	30.10	5	20,974	0.02%
2021/05/05	41	30.44	43.2	30.45	30.05	-2.2	20,872	-0.01%
2021/05/04	9	30.52	34	31.82	29.95	-25	20,732	-0.12%
2021/05/03	79	33.93	141	33.90	33.25	-62	20,590	-0.30%	大賣/
2021/04/29	13	32.22	21	32.02	32.50	-8	20,313	-0.04%
2021/04/28	56	31.53	52	31.80	31.85	4	20,265	0.02%
2021/04/27	20	32.92	15	33.24	33.20	5	20,165	0.02%
2021/04/26	171	32.90	172	33.43	33.50	-1	19,984	-0.01%	大買/大賣/
2021/04/23	166	31.49	74	32.52	31.20	92	19,692	0.47%	大買/
2021/04/22	92	33.76	77	33.17	33.00	15	18,534	0.08%
2021/04/21	90	30.07	18	30.59	31.25	72	17,455	0.41%
2021/04/20	159	28.12	165.1	27.94	28.45	-6.1	16,089	-0.04%	大買/大賣/
2021/04/19	28	25.84	80	25.02	25.90	-52	14,151	-0.37%
2021/04/16	30	23.22	24	22.23	23.55	6	13,651	0.04%
2021/04/15	0	0.00	4	21.98	21.95	-4	13,176	-0.03%
2021/04/14	5	21.98	0	0.00	21.75	5	13,512	0.04%
2021/04/12	0	0.00	3	21.70	21.50	-3	13,664	-0.02%
2021/04/09	2	21.30	2	21.05	21.20	0	14,108	0.00%
2021/04/07	0	0.00	2	21.85	21.85	-2	14,772	-0.01%
2021/04/06	2	21.85	45	21.95	21.90	-43	16,249	-0.26%
2021/03/31	7	21.91	6	21.65	21.90	1	17,566	0.01%
2021/03/30	0	21.75	0	0.00	21.15	0	17,631	0.00%
2021/03/29	2.1	21.60	0	0.00	21.50	2.1	18,039	0.01%
2021/03/26	1	20.70	0	0.00	21.30	1	19,605	0.01%
2021/03/24	2	21.48	0	0.00	21.25	2	21,196	0.01%
2021/03/23	3.1	21.86	26	22.03	21.80	-23	21,080	-0.11%
2021/03/22	72	23.15	53	23.18	23.00	19	20,831	0.09%
2021/03/19	50	23.02	8	23.00	22.50	42	20,375	0.21%
2021/03/18	25	22.76	39	22.74	22.55	-14	20,022	-0.07%
2021/03/17	13	21.86	2	21.93	21.85	11	19,727	0.06%
2021/03/16	91	22.64	88	22.73	22.60	3	19,870	0.01%
2021/03/15	9	21.28	24	21.45	22.00	-15	19,908	-0.08%
2021/03/12	5	20.00	1	20.10	20.00	4	19,489	0.02%
2021/03/11	6	20.12	2	20.38	19.95	4	19,577	0.02%
2021/03/09	9	19.69	8	20.01	19.95	1	19,393	0.01%
2021/03/08	6	19.87	5	20.10	19.55	1	19,297	0.01%
2021/03/05	6	20.20	6	19.60	19.65	0	19,139	0.00%
2021/03/03	0	0.00	21	19.70	20.00	-21	19,161	-0.11%
2021/02/24	13	19.51	0	0.00	19.50	13	19,241	0.07%
2021/02/23	4	20.15	0	0.00	20.05	4	19,172	0.02%
2021/02/19	6	19.67	6	19.80	20.00	0	18,983	0.00%
2021/02/18	2	19.35	0.1	19.80	19.80	1.9	18,564	0.01%
2021/02/17	0	0.00	7	17.52	18.00	-7	18,364	-0.04%
2021/02/04	0	0.00	1	17.55	17.65	-1	18,504	-0.01%
2021/02/03	1	17.70	2	17.65	17.65	-1	18,522	-0.01%
2021/02/02	2	17.95	0	0.00	17.90	2	18,517	0.01%
2021/02/01	0	0.00	3	17.15	17.60	-3	18,467	-0.02%
2021/01/28	6	18.62	0	0.00	18.55	6	18,313	0.03%
2021/01/27	0	0.00	1	18.60	18.60	-1	18,255	-0.01%
2021/01/26	1	18.75	4	18.65	18.75	-3	18,212	-0.02%
2021/01/25	0	0.00	1	19.40	19.00	-1	18,154	-0.01%
2021/01/21	4	18.78	1	18.80	18.25	3	17,920	0.02%
2021/01/20	0	0.00	4	19.00	18.05	-4	17,762	-0.02%
2021/01/19	1	19.05	3	19.15	19.30	-2	17,600	-0.01%
2021/01/18	2	19.13	11	18.74	19.55	-9	17,527	-0.05%
2021/01/15	4	19.70	15	19.45	19.80	-11	17,371	-0.06%
2021/01/14	0	0.00	1.5	20.95	20.95	-1.5	17,105	-0.01%
2021/01/13	1	20.60	3	21.08	20.60	-2	16,799	-0.01%
2021/01/12	4	20.53	5	21.20	20.60	-1	16,661	-0.01%
2021/01/11	32	21.69	28	21.66	21.75	4	16,399	0.02%
2021/01/08	10	20.73	2	20.65	20.60	8	16,071	0.05%
2021/01/07	10	20.54	24	20.40	20.65	-14	15,843	-0.09%
2021/01/06	25	21.93	3	22.23	21.10	22	15,420	0.14%
2021/01/05	16	22.67	21	22.64	22.85	-5	14,979	-0.03%
2021/01/04	119	23.32	92	23.05	23.35	27	14,715	0.18%	大買/
2020/12/31	38	22.74	45	22.51	22.70	-7	14,154	-0.05%
2020/12/30	57	22.54	52	22.84	22.50	5	13,819	0.04%
2020/12/29	227	23.82	205	24.24	23.40	22	13,373	0.16%	大買/大賣/
2020/12/28	67	22.00	77	22.69	22.95	-10	11,946	-0.08%
2020/12/25	31	20.92	44	20.75	20.90	-13	11,038	-0.12%
2020/12/24	33	19.87	24	19.87	19.80	9	10,507	0.09%
2020/12/23	55	19.49	48	19.62	20.00	7	10,363	0.07%
2020/12/22	112.2	21.05	87	20.99	19.80	25.2	9,933	0.25%	大買/
2020/12/21	119	20.08	120.6	19.81	20.45	-1.6	8,294	-0.02%	大買/大賣/
2020/12/18	64	18.18	56	18.28	18.60	8	7,201	0.11%
2020/12/17	3	17.45	2	17.45	17.35	1	6,540	0.02%
2020/12/16	5	17.15	0	17.40	17.50	5	6,504	0.08%
2020/12/14	6	17.20	33	17.42	17.55	-27	6,229	-0.43%
2020/12/11	24	16.65	28	16.65	16.75	-4	6,034	-0.07%
2020/12/10	73	17.54	51	17.57	17.35	22	5,814	0.38%
2020/12/09	97	18.58	95	18.47	18.60	2	5,442	0.04%
2020/12/08	16	17.03	3	16.90	17.85	13	4,384	0.30%
2020/12/07	0	0.00	7	16.11	16.25	-7	4,114	-0.17%
2020/12/03	0	0.00	1	15.95	15.70	-1	4,051	-0.02%
2020/12/02	2	15.75	0	0.00	15.70	2	4,129	0.05%
2020/11/27	13	15.70	2	15.70	15.75	11	4,077	0.27%
2020/11/26	6	15.78	7	15.74	16.00	-1	4,002	-0.02%
2020/11/25	2	15.40	0	0.00	15.25	2	3,984	0.05%
2020/11/20	6	15.04	1	15.00	15.10	5	4,084	0.12%
2020/11/17	6	14.79	0	0.00	14.90	6	3,994	0.15%
2020/11/16	1	14.90	0	0.00	14.85	1	4,010	0.02%
2020/11/13	0	0.00	1	15.20	14.85	-1	4,027	-0.02%
2020/11/12	5.1	14.90	1	15.20	15.25	4.1	3,957	0.10%
2020/11/10	1.8	14.62	1	14.65	14.65	0.8	3,869	0.02%
2020/11/03	0	0.00	10	14.20	14.20	-10	3,909	-0.26%
2020/10/30	0	0.00	1	14.25	14.25	-1	3,916	-0.03%
2020/10/28	2	14.50	0	0.00	14.50	2	3,892	0.05%
2020/10/26	5	15.00	7	14.95	14.90	-2	3,868	-0.05%
2020/10/23	1	14.50	0	0.00	14.70	1	3,832	0.03%
2020/10/20	1	14.30	0	0.00	14.35	1	3,769	0.03%
2020/10/13	0	0.00	0.5	14.85	14.85	-0.5	3,684	-0.01%
2020/10/08	1	15.05	0	0.00	15.15	1	3,595	0.03%
2020/10/05	20	15.75	2	15.50	15.95	18	3,387	0.53%
2020/09/29	1	15.65	33	15.19	15.25	-32	3,255	-0.98%
2020/09/28	30	15.10	0	0.00	15.15	30	3,157	0.95%
2020/09/24	0	0.00	10	14.20	14.00	-10	3,030	-0.33%
2020/09/14	1	14.50	0	0.00	14.95	1	3,089	0.03%
2020/09/11	1	15.00	0	0.00	14.55	1	3,156	0.03%
2020/09/10	0	0.00	10	15.00	14.95	-10	3,094	-0.32%
2020/09/07	30	15.68	4	15.70	15.60	26	2,894	0.90%
2020/09/02	1	15.55	0	0.00	15.30	1	2,782	0.03%
2020/08/31	6	15.93	8	16.01	15.95	-2	2,710	-0.07%
2020/08/28	4	15.59	2	15.30	15.45	2	2,505	0.08%
2020/08/26	0	0.00	2	16.00	16.25	-2	2,362	-0.08%
2020/08/25	1	14.95	0	0.00	15.40	1	2,189	0.05%
2020/08/21	30	14.70	0	0.00	14.85	30	2,140	1.40%
2020/08/20	0	0.00	4	14.88	14.60	-4	2,134	-0.19%
2020/08/19	0	0.00	1	15.60	15.25	-1	2,088	-0.05%
2020/08/18	1	15.40	0	0.00	15.30	1	2,053	0.05%
2020/08/17	2	15.40	0	0.00	15.55	2	2,034	0.10%
2020/08/14	1	15.35	0	0.00	15.35	1	1,982	0.05%
2020/08/11	0	0.00	5	14.90	14.60	-5	1,880	-0.27%
2020/08/10	5	14.75	0	0.00	14.70	5	1,828	0.27%
2020/08/05	1	14.20	0	0.00	14.15	1	1,798	0.06%
2020/07/28	1	13.50	0	0.00	13.40	1	1,879	0.05%
2020/07/27	0	0.00	2	13.80	13.70	-2	1,901	-0.11%
2020/07/17	0	0.00	36.3	14.40	14.35	-36.3	2,079	-1.75%
2020/07/09	0	0.00	1	15.20	14.95	-1	2,360	-0.04%
2020/07/08	0	0.00	2	15.60	15.30	-2	2,336	-0.09%
2020/07/07	0	0.00	5	15.85	15.85	-5	2,317	-0.22%
2020/07/06	1	15.65	0	0.00	15.70	1	2,280	0.04%
2020/07/03	2	15.70	0	15.60	15.60	2	2,283	0.09%
2020/07/01	1	15.25	0	0.00	15.30	1	2,318	0.04%
2020/06/30	2	15.15	0	0.00	15.15	2	2,362	0.08%
2020/06/24	0	0.00	5	15.20	15.20	-5	2,408	-0.21%
2020/06/19	0	0.00	10	15.75	15.50	-10	2,397	-0.42%
2020/06/18	0	0.00	2	15.40	15.55	-2	2,268	-0.09%
2020/06/17	0	0.00	0.1	15.00	14.95	-0.1	2,169	-0.01%
2020/06/16	0	0.00	4	14.50	14.80	-4	2,167	-0.18%
2020/06/11	3	14.78	0	0.00	14.60	3	2,309	0.13%
2020/06/10	7	14.96	1	15.00	15.05	6	2,298	0.26%
2020/06/09	5	14.75	0	0.00	14.80	5	2,317	0.22%
2020/06/04	2	14.55	0	0.00	14.40	2	2,317	0.09%
2020/05/20	5	14.00	0	0.00	13.95	5	2,306	0.22%
2020/05/15	0	0.00	10	13.65	13.60	-10	2,310	-0.43%
2020/05/14	20	13.85	0	0.00	13.85	20	2,304	0.87%
2020/05/08	0	0.00	1	14.70	14.40	-1	2,275	-0.04%
2020/05/05	0	0.00	4	14.45	14.60	-4	2,245	-0.18%
2020/05/04	1	14.50	0	0.00	14.30	1	2,269	0.04%
2020/04/30	6	14.83	0	0.00	14.80	6	2,271	0.26%
2020/04/28	8	14.68	0	0.00	14.70	8	2,330	0.34%
2020/04/27	0	0.00	1	14.75	14.70	-1	2,335	-0.04%
2020/04/23	4	14.48	0	0.00	14.60	4	2,284	0.18%
2020/04/22	6	14.08	0	0.00	14.20	6	2,242	0.27%
2020/04/16	0	0.00	32	13.40	13.50	-32	1,988	-1.61%
2020/04/07	2	11.95	6	12.11	12.10	-4	1,880	-0.21%
2020/04/01	7	11.97	0	0.00	12.00	7	1,811	0.39%
2020/03/25	0	0.00	2	10.60	10.60	-2	1,722	-0.12%
2020/03/24	11	10.30	0	0.00	10.25	11	1,738	0.63%
2020/03/19	10	9.54	70	9.63	9.47	-60	1,721	-3.48%
2020/03/13	5	11.85	0	0.00	11.85	5	1,578	0.32%
2020/03/10	1	12.90	0	0.00	12.90	1	1,451	0.07%
2020/03/05	0	0.00	4.1	13.50	13.50	-4.1	1,379	-0.30%
2020/03/04	5	13.40	3	13.40	13.40	2	1,382	0.14%
2020/03/03	27	13.45	0	0.00	13.50	27	1,383	1.95%
2020/02/25	0	0.00	3	13.55	13.60	-3	1,389	-0.22%
2020/02/20	0	0.00	27.3	14.15	14.10	-27.3	1,396	-1.95%
2020/02/19	1	14.15	0	0.00	14.15	1	1,406	0.07%
2020/02/18	1	13.80	0	0.00	13.85	1	1,396	0.07%
2020/02/17	1	13.70	0	0.00	13.75	1	1,394	0.07%
2020/02/14	0	0.00	1	13.75	13.80	-1	1,407	-0.07%
2020/02/13	0	0.00	1	14.15	13.70	-1	1,410	-0.07%
2020/02/11	27	13.30	0	0.00	13.40	27	1,378	1.96%
2020/02/06	1	13.50	0	0.00	13.65	1	1,365	0.07%
2020/02/05	2	13.38	0	0.00	13.30	2	1,375	0.15%
2020/01/30	0.1	14.95	0	0.00	14.85	0.1	1,202	0.01%
2020/01/17	28.7	15.85	0	0.00	15.85	28.7	1,180	2.43%
2020/01/03	0	0.00	31	16.85	16.85	-31	1,394	-2.22%
2019/12/16	5	16.55	0	0.00	16.50	5	1,452	0.34%
2019/11/26	0	0.00	0.3	16.00	15.90	-0.3	1,891	-0.02%
2019/11/07	1	16.30	0	0.00	16.15	1	1,963	0.05%
2019/11/01	0.1	16.40	0	0.00	16.35	0.1	1,986	0.01%
2019/10/17	0	0.00	2	17.10	17.10	-2	2,296	-0.09%
2019/10/14	8	17.70	8	17.75	17.75	0	2,267	0.00%
2019/10/09	0	0.00	0.6	16.85	16.85	-0.6	2,160	-0.03%
2019/10/07	0	0.00	10	16.60	16.65	-10	2,111	-0.47%
2019/10/02	1	16.40	1	16.50	16.45	0	2,104	0.00%
2019/09/19	0	0.00	2	17.25	17.20	-2	1,968	-0.10%
2019/09/16	0	0.00	2	17.30	17.25	-2	1,934	-0.10%
2019/09/11	0	0.00	6	17.50	17.20	-6	1,912	-0.31%
2019/09/10	0	0.00	2	17.25	17.20	-2	1,850	-0.11%
2019/09/05	2	17.55	0	0.00	17.30	2	1,690	0.12%
2019/09/04	5	17.39	0	0.00	17.30	5	1,639	0.30%
2019/09/03	3	17.40	0	0.00	17.25	3	1,598	0.19%
2019/08/22	0	0.00	7	16.12	16.10	-7	1,333	-0.52%
2019/08/21	0	0.00	2	16.10	16.00	-2	1,317	-0.15%
2019/08/20	0	0.00	3	16.02	16.10	-3	1,306	-0.23%
2019/08/16	2	15.55	0	0.00	16.00	2	1,282	0.16%
2019/08/15	2	15.30	0	0.00	15.35	2	1,224	0.16%
2019/08/14	6	15.41	5	15.50	15.40	1	1,197	0.08%
2019/08/12	2	15.80	0	0.00	15.65	2	1,237	0.16%
2019/08/02	10	16.10	0	0.00	16.20	10	1,302	0.77%
2019/07/30	0	0.00	2	17.05	17.00	-2	1,261	-0.16%
2019/07/26	2	17.30	0	0.00	17.10	2	1,265	0.16%
2019/07/25	7	17.46	3	17.45	17.40	4	1,256	0.32%
2019/07/24	1	17.90	0	0.00	17.75	1	1,210	0.08%
2019/07/23	0	0.00	5	17.85	17.95	-5	1,123	-0.45%
2019/07/22	1	17.85	10	17.88	17.70	-9	1,073	-0.84%
2019/07/19	10	17.45	5	17.45	17.40	5	1,048	0.48%
2019/07/15	1	16.80	0	0.00	16.75	1	1,059	0.09%
2019/07/11	1	16.90	0	0.00	16.80	1	1,154	0.09%
2019/07/10	1	16.90	0	0.00	16.90	1	1,153	0.09%
2019/07/05	0	0.00	1	16.95	16.80	-1	1,158	-0.09%
2019/06/27	1	16.15	0	0.00	16.10	1	1,126	0.09%
2019/06/13	2	15.35	0	0.00	15.35	2	1,126	0.18%
2019/06/03	2	15.45	0	0.00	15.45	2	1,147	0.17%
2019/05/23	2	15.50	0	0.00	15.40	2	1,196	0.17%
2019/05/15	0	0.00	2	15.70	15.70	-2	1,103	-0.18%
2019/05/14	1	16.20	0	0.00	16.35	1	1,038	0.10%
2019/05/08	0	0.00	1	16.95	17.05	-1	1,034	-0.10%
2019/05/06	0	0.00	2	17.08	16.95	-2	1,043	-0.19%
2019/05/03	28	17.47	0	0.00	17.35	28	1,025	2.73%
2019/05/02	3	17.47	0	0.00	17.40	3	998	0.30%
2019/04/25	2	17.75	3	17.68	17.45	-1	981	-0.10%
2019/04/19	4	17.60	4	17.35	17.05	0	896	0.00%
2019/04/17	50	16.00	0	0.00	16.15	50	750	6.66%
2019/04/10	4	15.98	0	0.00	16.00	4	735	0.54%
2019/04/09	2	15.95	0	0.00	16.00	2	738	0.27%
2019/04/08	2	15.83	0	0.00	16.00	2	744	0.27%
2019/03/21	0	0.00	0.6	15.90	15.95	-0.6	897	-0.07%
2019/03/20	0	0.00	8	15.95	15.95	-8	899	-0.89%
2019/02/18	1	15.50	0	0.00	15.50	1	1,101	0.09%
2018/12/21	1	15.95	1	15.90	15.90	0	2,710	0.00%
2018/12/18	1	16.55	1	16.35	16.35	0	2,742	0.00%
2018/12/14	0	0.00	1	16.50	16.25	-1	2,688	-0.04%
2018/12/12	0	0.00	2	16.45	16.45	-2	2,693	-0.07%
2018/12/11	1	16.35	0	0.00	16.40	1	2,695	0.04%
2018/11/29	0	0.00	10	15.90	15.80	-10	2,737	-0.37%
2018/11/20	0	0.00	24	15.55	15.60	-24	2,707	-0.89%
2018/11/07	1	15.45	0	0.00	15.40	1	2,888	0.03%
2018/11/01	26	15.24	0	0.00	15.40	26	3,083	0.84%
2018/10/31	10	15.45	0	0.00	15.95	10	3,169	0.32%
2018/10/26	1	14.90	0	0.00	15.05	1	3,331	0.03%
2018/10/25	5	15.40	6	15.50	15.25	-1	3,303	-0.03%
2018/10/24	0	0.00	10	16.15	16.35	-10	3,249	-0.31%
2018/10/18	2	17.45	2	17.55	17.70	0	3,255	0.00%
2018/10/17	0	0.00	32	17.06	17.30	-32	3,233	-0.99%
2018/10/16	25	17.65	28	17.72	17.15	-3	3,159	-0.09%
2018/10/15	52	18.19	12	18.22	18.05	40	3,026	1.32%
2018/10/12	11	17.86	8	18.09	17.65	3	2,807	0.11%
2018/10/11	0	0.00	10	17.32	18.00	-10	2,612	-0.38%
2018/10/09	48	17.03	11	17.03	17.60	37	2,327	1.59%
2018/10/08	0	0.00	20	16.30	16.30	-20	2,130	-0.94%
2018/10/03	5	15.90	0	0.00	15.90	5	2,061	0.24%
2018/10/01	6	15.80	0	0.00	15.80	6	2,043	0.29%
2018/09/28	10	15.60	0	0.00	15.65	10	2,039	0.49%
2018/09/10	2	15.60	0	0.00	15.50	2	1,990	0.10%
2018/09/07	0	0.00	1	15.25	15.20	-1	1,961	-0.05%
2018/09/05	1	15.70	0	0.00	15.65	1	1,928	0.05%
2018/09/04	21	16.00	0	0.00	16.00	21	1,898	1.11%
2018/08/28	2	16.55	0	0.00	16.50	2	1,858	0.11%
2018/08/27	1	16.50	0	0.00	16.45	1	1,861	0.05%
2018/08/22	1	16.65	20	16.70	16.60	-19	1,831	-1.04%
2018/08/20	4	16.20	13	16.24	16.55	-9	1,825	-0.49%
2018/08/17	1	16.20	0	0.00	16.20	1	1,801	0.06%
2018/08/16	20	16.05	0	0.00	16.10	20	1,790	1.12%
2018/08/15	3	16.28	3	16.25	16.35	0	1,733	0.00%
2018/08/13	2	16.75	1	16.70	16.55	1	1,609	0.06%
2018/08/10	0	0.00	6	17.43	17.50	-6	1,526	-0.39%
2018/08/09	0	0.00	2	18.00	18.05	-2	1,473	-0.14%
2018/08/08	2	18.15	20	18.20	18.20	-18	1,465	-1.23%
2018/08/07	11	18.22	2	18.40	18.00	9	1,414	0.64%
2018/07/31	2	16.00	0	0.00	16.10	2	1,013	0.20%
2018/07/26	4	16.35	0	0.00	16.35	4	927	0.43%
2018/07/24	2	16.45	0	0.00	16.40	2	835	0.24%
2018/07/17	0	0.00	1	15.25	15.30	-1	823	-0.12%
2018/07/13	1	15.10	0	0.00	15.05	1	841	0.12%
2018/07/12	2	15.60	0	0.00	15.45	2	852	0.23%
2018/07/09	0.1	15.45	0	0.00	15.45	0.1	888	0.01%
2018/06/15	6	16.90	4	16.80	17.00	2	860	0.23%
2018/06/14	14	16.90	0	0.00	16.90	14	865	1.62%
2018/06/12	1	17.00	0	0.00	16.95	1	866	0.12%
2018/06/08	3	17.05	0	0.00	16.90	3	871	0.34%
2018/06/04	1	17.25	0	0.00	17.05	1	886	0.11%
2018/05/29	1	16.85	0	0.00	16.85	1	906	0.11%
2018/05/23	2	17.00	0	0.00	17.10	2	941	0.21%
2018/05/16	0	0.00	0.6	17.10	17.10	-0.6	971	-0.06%
2018/05/07	0	0.00	2	17.45	17.40	-2	985	-0.20%
2018/05/04	1	17.40	2.4	17.41	17.50	-1.4	984	-0.14%
2018/05/03	1	17.35	0	0.00	17.35	1	987	0.10%
2018/04/26	1	17.40	1	17.40	17.35	0	1,031	0.00%
2018/04/18	0	0.00	2	17.58	17.55	-2	1,126	-0.18%
2018/04/17	2	17.60	0	0.00	17.65	2	1,124	0.18%
2018/04/12	0	0.00	1	18.05	17.80	-1	1,129	-0.09%
2018/04/11	1	17.75	0	0.00	17.85	1	1,140	0.09%
2018/03/30	11	17.74	0	0.00	17.75	11	1,161	0.95%
2018/03/14	3	18.35	0	0.00	18.30	3	1,102	0.27%
2018/01/29	2	20.10	0	0.00	20.10	2	1,177	0.17%
2018/01/26	0.3	20.30	0	0.00	20.25	0.3	1,176	0.02%
2018/01/16	1	20.55	0	0.00	20.50	1	1,093	0.09%
2018/01/02	3	21.62	3	21.63	21.65	0	950	0.00%