新興 (2605)-元富-高雄券商分點個股進出

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
25.90
漲跌
▼0.10
漲幅
-0.38%
成交量
8,505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(已收盤)

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

新興 (2605)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/04/22	13	26.60	8	26.61	26.00	5	8,812	0.06%
2024/04/19	13	26.95	15	26.89	26.60	-2	8,358	-0.02%
2024/04/18	3.8	25.16	0	0.00	25.15	3.8	7,740	0.05%
2024/04/17	8	25.44	0	0.00	25.30	8	7,806	0.10%
2024/04/16	14	25.66	0	0.00	25.25	14	7,912	0.18%
2024/04/15	6.2	26.25	3	26.55	26.40	3.2	8,024	0.04%
2024/04/12	3	26.08	13	26.30	26.35	-10	8,064	-0.12%
2024/04/11	2	26.15	3	25.77	26.10	-1	8,264	-0.01%
2024/04/10	0	0.00	21	25.00	24.95	-21	8,698	-0.24%
2024/04/09	21	24.76	25	24.83	24.95	-4	8,859	-0.05%
2024/04/08	1	23.65	0	0.00	24.10	1	8,969	0.01%
2024/04/03	1	23.85	0	0.00	23.90	1	9,007	0.01%
2024/04/02	1	24.20	0	0.00	24.10	1	9,065	0.01%
2024/04/01	0	24.10	0	0.00	24.30	0	9,175	0.00%
2024/03/29	2	24.08	0	0.00	24.05	2	9,291	0.02%
2024/03/28	0	0.00	7	24.46	24.30	-7	9,545	-0.07%
2024/03/27	8	24.43	0	0.00	24.35	8	9,689	0.08%
2024/03/25	0	0.00	3	25.30	25.15	-3	10,016	-0.03%
2024/03/22	5	24.88	0	0.00	25.10	5	10,281	0.05%
2024/03/21	2	24.90	4	25.20	24.95	-2	10,763	-0.02%
2024/03/20	2	25.35	2	25.25	25.10	0	10,917	0.00%
2024/03/19	8	25.41	2	25.55	25.70	6	11,173	0.05%
2024/03/15	1	24.30	0	0.00	24.55	1	12,038	0.01%
2024/03/14	1	25.45	0	0.00	25.15	1	12,882	0.01%
2024/03/13	2	25.38	0	0.00	25.35	2	14,522	0.01%
2024/03/12	12	25.95	1	26.15	25.95	11	15,324	0.07%
2024/03/11	10	25.60	7	26.08	26.35	3	17,041	0.02%
2024/03/07	5	25.73	8	25.83	25.50	-3	19,921	-0.02%
2024/03/06	28	26.63	2	26.55	26.35	26	20,398	0.13%
2024/03/05	29	27.33	20	27.50	27.15	9	20,507	0.04%
2024/03/04	0	0.00	5	26.98	27.00	-5	20,436	-0.02%
2024/03/01	2	27.20	1	27.60	27.20	1	20,874	0.00%
2024/02/29	24	27.82	3.5	27.69	27.65	20.5	21,012	0.10%
2024/02/27	1	26.65	5	26.75	27.05	-4	20,683	-0.02%
2024/02/26	4	27.64	1	27.35	27.40	3	20,529	0.01%
2024/02/23	0	0.00	3	27.17	27.25	-3	20,350	-0.01%
2024/02/22	1	27.10	1	27.95	27.10	0	20,186	0.00%
2024/02/21	1.8	27.62	12	27.85	27.50	-10.2	19,912	-0.05%
2024/02/20	2	26.45	16	26.24	26.60	-14	19,353	-0.07%
2024/02/19	0.2	24.75	3	25.18	25.80	-2.8	19,125	-0.01%
2024/02/16	0.1	24.30	3	24.47	24.65	-2.9	18,996	-0.02%
2024/02/15	0	0.00	2	23.33	24.05	-2	18,938	-0.01%
2024/02/02	2	22.88	0	0.00	22.85	2	18,942	0.01%
2024/02/01	0	0.00	20	23.20	23.45	-20	18,981	-0.11%
2024/01/31	3.1	23.00	0	0.00	22.90	3.1	18,979	0.02%
2024/01/29	0	0.00	2	23.70	23.70	-2	18,970	-0.01%
2024/01/25	1	23.55	0	0.00	23.40	1	18,982	0.01%
2024/01/24	1	23.85	3	24.10	23.85	-2	19,030	-0.01%
2024/01/23	10	23.60	1	24.05	23.50	9	19,036	0.05%
2024/01/19	1	23.55	0	0.00	23.55	1	19,075	0.01%
2024/01/18	5	23.70	0	0.00	23.60	5	19,136	0.03%
2024/01/17	1	23.60	0	0.00	23.40	1	19,114	0.01%
2024/01/16	1	23.80	0	0.00	23.80	1	19,150	0.01%
2024/01/12	10	24.90	0	0.00	24.45	10	19,412	0.05%
2024/01/11	2	24.45	0	0.00	24.55	2	19,744	0.01%
2024/01/09	0	0.00	3	25.40	25.80	-3	19,675	-0.02%
2024/01/08	5	26.87	2	27.03	26.95	3	19,526	0.02%
2024/01/05	5	27.03	7	27.27	27.60	-2	19,410	-0.01%
2024/01/04	77	27.02	64	27.27	27.30	13	19,050	0.07%
2024/01/03	7	25.99	8	25.91	26.20	-1	18,525	-0.01%
2024/01/02	9	25.69	1	25.60	25.60	8	18,647	0.04%
2023/12/29	0	0.00	3	25.40	25.35	-3	18,537	-0.02%
2023/12/28	1	25.20	0	0.00	25.20	1	18,565	0.01%
2023/12/27	40	26.18	43	25.82	25.60	-3	18,584	-0.02%
2023/12/26	3	25.95	1	25.85	25.80	2	18,640	0.01%
2023/12/25	1	26.15	27	25.57	25.55	-26	18,655	-0.14%
2023/12/22	3	26.90	3	27.07	26.70	0	18,759	0.00%
2023/12/21	10	26.80	8	26.65	27.05	2	18,665	0.01%
2023/12/20	5	26.59	107	26.80	26.80	-102	18,503	-0.55%	大賣/鉅額交易
2023/12/19	17	27.11	17	26.96	26.85	0	18,498	0.00%
2023/12/18	29	27.96	22	28.06	27.55	7	18,534	0.04%
2023/12/15	2	27.45	1	27.60	27.20	1	18,789	0.01%
2023/12/14	0	0.00	2	27.25	27.30	-2	18,972	-0.01%
2023/12/13	8	27.89	12	28.15	27.75	-4	19,259	-0.02%
2023/12/12	9	28.16	10	27.83	27.90	-1	19,542	-0.01%
2023/12/11	16	28.65	12	28.09	27.90	4	19,459	0.02%
2023/12/08	161	28.40	64	28.90	29.30	97	18,535	0.52%	大買/
2023/12/07	84.2	28.06	14.3	27.95	28.10	70	16,888	0.41%
2023/12/06	33.1	28.29	35	28.64	28.50	-1.9	16,039	-0.01%
2023/12/05	27.1	28.31	42.7	28.59	28.80	-15.6	14,345	-0.11%
2023/12/04	2	24.70	28	25.28	26.20	-26	12,101	-0.21%
2023/12/01	18.7	23.73	25	23.78	23.85	-6.4	11,401	-0.06%
2023/11/30	5	22.69	9	22.89	22.60	-4	10,862	-0.04%
2023/11/29	23	21.98	2	21.90	22.30	21	10,612	0.20%
2023/11/28	90	22.01	113	22.31	22.30	-23	10,412	-0.22%	大賣/
2023/11/27	4	22.09	5	21.75	21.30	-1	9,810	-0.01%
2023/11/24	22	20.65	23	20.75	20.65	-1	9,572	-0.01%
2023/11/22	4	20.28	1	20.30	20.30	3	9,559	0.03%
2023/11/21	1	20.50	0	0.00	20.40	1	9,592	0.01%
2023/11/20	1	20.45	0	0.00	20.45	1	9,698	0.01%
2023/11/17	4	20.81	4	20.88	20.70	0	9,992	0.00%
2023/11/16	2	20.55	1	20.65	20.55	1	10,185	0.01%
2023/11/15	1	20.20	1	20.15	20.15	0	10,589	0.00%
2023/11/14	2	20.20	2	20.40	20.15	0	10,833	0.00%
2023/11/13	4	20.36	1	20.25	20.15	3	10,833	0.03%
2023/11/10	10	20.25	0	0.00	20.25	10	10,784	0.09%
2023/11/09	4	20.64	1	20.55	20.55	3	10,716	0.03%
2023/11/08	3	21.38	0	0.00	21.25	3	10,699	0.03%
2023/11/06	1	21.75	0	0.00	21.70	1	10,692	0.01%
2023/11/03	0	0.00	1	21.95	21.70	-1	10,676	-0.01%
2023/11/02	1	21.50	1	21.55	21.55	0	10,640	0.00%
2023/11/01	2	21.15	1	21.85	21.25	1	10,607	0.01%
2023/10/31	1	21.85	0	0.00	21.60	1	10,527	0.01%
2023/10/30	2	21.88	2.2	21.98	22.30	-0.2	10,489	0.00%
2023/10/27	2	22.13	1	22.20	22.20	1	10,461	0.01%
2023/10/26	1	22.20	1	22.50	22.25	0	10,411	0.00%
2023/10/25	1	22.95	0	0.00	22.90	1	10,421	0.01%
2023/10/24	6	22.09	5	22.45	22.95	1	10,430	0.01%
2023/10/23	5	22.89	4	23.06	22.70	1	10,314	0.01%
2023/10/20	2	23.60	4	24.00	23.90	-2	10,141	-0.02%
2023/10/19	5	23.98	35	23.72	24.45	-30	9,938	-0.30%
2023/10/18	78	23.31	60	23.55	22.75	18	9,503	0.19%
2023/10/16	6	23.49	1	23.10	23.10	5	9,312	0.05%
2023/10/13	1	23.80	5	24.15	23.75	-4	9,248	-0.04%
2023/10/12	2	23.43	27	23.30	23.60	-25	9,136	-0.27%
2023/10/11	12	24.23	12	24.39	23.85	0	9,077	0.00%
2023/10/06	30	24.04	5	24.16	24.30	25	8,907	0.28%
2023/10/05	2	23.50	5	23.15	23.10	-3	8,616	-0.03%
2023/10/04	2	22.90	0	0.00	22.90	2	8,536	0.02%
2023/10/03	6	22.78	3	23.05	22.90	3	8,479	0.04%
2023/10/02	18	22.74	13.2	22.81	22.55	4.8	8,403	0.06%
2023/09/28	14	24.00	5	23.99	23.75	9	8,239	0.11%
2023/09/27	7	23.88	6	23.88	23.60	1	8,122	0.01%
2023/09/26	0	0.00	6	23.68	23.30	-6	7,747	-0.08%
2023/09/25	2	23.30	3	23.55	23.70	-1	7,734	-0.01%
2023/09/22	3	22.93	1	22.90	22.90	2	7,662	0.03%
2023/09/21	3	23.62	3	23.27	23.30	0	7,516	0.00%
2023/09/20	23	24.56	21	24.13	23.85	2	7,195	0.03%
2023/09/19	10	24.15	16	24.07	23.85	-6	6,443	-0.09%
2023/09/18	16	23.93	11	23.72	23.70	5	6,102	0.08%
2023/09/15	9	23.89	23	23.81	24.30	-14	5,512	-0.25%
2023/09/14	81	21.73	116	21.78	22.10	-35	4,726	-0.74%	大賣/
2023/09/13	10	20.69	7	20.96	20.75	3	4,352	0.07%
2023/09/12	0	0.00	3	20.85	20.80	-3	4,367	-0.07%
2023/09/11	3	20.32	0	0.00	20.40	3	4,361	0.07%
2023/09/08	3	20.95	34	21.15	20.85	-31	4,365	-0.71%
2023/09/07	28	20.81	20	21.23	20.50	8	4,285	0.19%
2023/09/06	19	21.01	27	21.27	20.95	-8	4,247	-0.19%
2023/09/05	11	20.26	75	20.60	20.60	-64	4,136	-1.55%
2023/09/04	2	20.30	2	20.45	20.30	0	4,141	0.00%
2023/09/01	3	19.68	3	19.90	19.80	0	4,114	0.00%
2023/08/31	6	19.90	0	0.00	19.95	6	4,124	0.15%
2023/08/30	6	19.94	4	20.15	20.15	2	4,135	0.05%
2023/08/29	4	19.73	5	19.99	20.00	-1	4,128	-0.02%
2023/08/28	4	19.45	0	0.00	19.50	4	4,147	0.10%
2023/08/25	31	19.83	2	20.00	19.80	29	4,151	0.70%
2023/08/24	100	20.37	0	0.00	20.10	100	4,108	2.43%
2023/08/23	20	21.22	20	21.39	21.25	0	4,004	0.00%
2023/08/22	7	20.36	93	20.22	21.15	-86	3,712	-2.32%
2023/08/21	93	19.80	4	19.96	19.85	89	3,431	2.59%
2023/08/18	16	20.53	45.1	19.87	20.95	-29.1	2,996	-0.97%
2023/08/17	0	0.00	21	19.08	19.05	-21	2,698	-0.78%
2023/08/16	18	18.15	18	18.35	18.30	0	2,673	0.00%
2023/08/15	3	18.20	3	18.30	18.30	0	2,686	0.00%
2023/08/14	21	18.33	0	0.00	18.15	21	2,692	0.78%
2023/08/09	5	18.85	0	0.00	18.80	5	2,630	0.19%
2023/08/08	1	18.95	0	0.00	18.95	1	2,644	0.04%
2023/08/07	18	18.97	1	18.95	18.95	17	2,711	0.63%
2023/08/04	6	19.08	5	19.20	19.15	1	2,828	0.04%
2023/08/02	12	19.11	27	19.25	19.10	-15	2,817	-0.53%
2023/08/01	0	0.00	21	19.19	19.20	-21	2,792	-0.75%
2023/07/31	31	18.91	0	0.00	18.80	31	2,774	1.12%
2023/07/28	41	19.40	41	19.47	19.30	0	2,744	0.00%
2023/07/27	13	18.90	46	18.97	18.95	-33	2,658	-1.24%
2023/07/26	0	0.00	3	18.60	18.40	-3	2,637	-0.11%
2023/07/24	15.2	18.42	0	0.00	18.35	15.2	2,678	0.57%
2023/07/21	9	18.90	9	19.18	18.85	0	2,695	0.00%
2023/07/19	0	0.00	1	19.00	18.75	-1	2,738	-0.04%
2023/07/18	28	18.83	0	0.00	18.80	28	2,758	1.01%
2023/07/17	0	0.00	6	19.25	19.20	-6	2,754	-0.22%
2023/07/14	1	18.75	5	19.07	19.00	-4	2,789	-0.14%
2023/07/12	5	19.20	1	19.00	19.05	4	2,822	0.14%
2023/07/11	10	19.40	1	19.65	19.40	9	2,822	0.32%
2023/07/10	2	19.65	0	0.00	19.55	2	2,869	0.07%
2023/07/06	3	20.15	0	0.00	20.10	3	2,903	0.10%
2023/07/05	2	20.38	0	0.00	20.35	2	2,950	0.07%
2023/07/04	1	20.55	0	0.00	20.60	1	3,031	0.03%
2023/07/03	6	20.54	3	20.73	20.80	3	3,184	0.09%
2023/06/30	5	20.35	0	0.00	20.10	5	3,158	0.16%
2023/06/29	0	0.00	1	20.10	20.05	-1	3,146	-0.03%
2023/06/28	5	20.70	2	20.68	20.55	3	3,170	0.09%
2023/06/27	1	20.75	4	20.95	20.75	-3	3,263	-0.09%
2023/06/26	1	21.25	1	21.60	21.25	0	3,363	0.00%
2023/06/21	0	0.00	1	21.30	20.90	-1	3,397	-0.03%
2023/06/20	5	21.25	0	0.00	21.15	5	3,528	0.14%
2023/06/19	3	21.23	0	0.00	21.20	3	3,763	0.08%
2023/06/16	0	0.00	2	21.85	21.60	-2	3,810	-0.05%
2023/06/15	3	21.55	2	21.68	21.50	1	3,854	0.03%
2023/06/14	2	21.55	1	21.80	21.60	1	3,950	0.03%
2023/06/13	0	0.00	3	21.17	21.20	-3	4,126	-0.07%
2023/06/12	2	21.70	0	0.00	21.25	2	4,440	0.05%
2023/06/09	2	21.60	0	0.00	21.60	2	4,557	0.04%
2023/06/08	1	21.85	1	21.80	21.75	0	4,624	0.00%
2023/06/06	0	0.00	4	21.15	21.20	-4	4,833	-0.08%
2023/06/05	0	0.00	1	20.85	20.85	-1	5,025	-0.02%
2023/06/02	1	20.50	0	0.00	20.40	1	5,132	0.02%
2023/05/31	1	21.05	0.9	20.85	20.80	0.1	5,852	0.00%
2023/05/29	1	21.40	0	0.00	21.45	1	7,857	0.01%
2023/05/25	6	22.00	0	0.00	22.00	6	8,858	0.07%
2023/05/24	0	0.00	1	22.40	22.45	-1	8,884	-0.01%
2023/05/19	2	22.20	1	22.10	22.10	1	8,903	0.01%
2023/05/15	0	0.00	1	22.05	21.90	-1	8,918	-0.01%
2023/05/12	1	21.90	0	0.00	21.95	1	8,908	0.01%
2023/05/11	0	0.00	20	22.10	22.05	-20	8,900	-0.22%
2023/05/10	1	22.55	1	22.50	22.45	0	8,826	0.00%
2023/05/05	20	21.75	0	0.00	21.65	20	8,720	0.23%
2023/05/04	0	0.00	3	21.70	21.65	-3	8,728	-0.03%
2023/05/03	1	21.60	0	0.00	21.65	1	8,753	0.01%
2023/04/27	2	22.15	0	0.00	22.15	2	8,731	0.02%
2023/04/25	2	22.78	0	0.00	22.40	2	8,694	0.02%
2023/04/24	5	23.35	0	0.00	23.20	5	8,660	0.06%
2023/04/21	2	23.95	0	0.00	23.25	2	8,662	0.02%
2023/04/20	10	24.15	0	0.00	23.80	10	8,623	0.12%
2023/04/14	0	0.00	0	25.10	25.20	0	8,534	0.00%
2023/04/12	0	0.00	1	25.20	25.30	-1	8,487	-0.01%
2023/04/11	0	0.00	5	25.35	25.40	-5	8,461	-0.06%
2023/04/10	0	0.00	3	25.85	25.60	-3	8,468	-0.04%
2023/04/07	2	25.90	10	25.60	25.70	-8	8,480	-0.09%
2023/04/06	1	25.30	12	25.46	25.50	-11	8,432	-0.13%
2023/03/31	9	24.60	1	24.65	24.75	8	8,349	0.10%
2023/03/30	0	0.00	2	24.40	24.45	-2	8,645	-0.02%
2023/03/29	1	24.45	0	0.00	24.45	1	8,700	0.01%
2023/03/27	1	24.05	2	24.43	24.90	-1	8,738	-0.01%
2023/03/24	9	23.81	1	24.10	24.00	8	8,728	0.09%
2023/03/22	4	25.29	2	25.45	24.85	2	8,581	0.02%
2023/03/20	1	24.50	3	24.58	24.45	-2	8,336	-0.02%
2023/03/17	3	24.65	0	0.00	24.65	3	8,284	0.04%
2023/03/16	9	25.40	0	0.00	25.10	9	8,185	0.11%
2023/03/15	3	26.02	14	26.18	25.90	-11	7,998	-0.14%
2023/03/14	2	24.10	1	24.25	25.00	1	7,709	0.01%
2023/03/13	0	0.00	5	24.40	24.60	-5	7,587	-0.07%
2023/03/10	6	25.28	1	25.50	25.00	5	7,522	0.07%
2023/03/09	3	25.83	1	25.60	25.50	2	7,367	0.03%
2023/03/08	5.1	25.83	5	26.02	25.65	0.1	7,310	0.00%
2023/03/07	10.3	26.47	6	26.58	26.45	4.3	7,152	0.06%
2023/03/06	5.3	26.61	0	0.00	26.85	5.3	7,073	0.07%
2023/03/03	4	26.59	16	26.42	27.00	-12	6,800	-0.18%
2023/03/02	41	26.41	34	26.49	26.10	7	6,399	0.11%
2023/03/01	36.3	26.16	40	26.10	25.40	-3.7	5,622	-0.07%
2023/02/24	11	24.92	16	25.15	25.70	-5	4,432	-0.11%
2023/02/23	10	23.29	12	23.10	23.40	-2	3,756	-0.05%
2023/02/22	0	0.00	4	21.55	21.30	-4	3,407	-0.12%
2023/02/21	0	0.00	3	21.28	21.25	-3	3,384	-0.09%
2023/02/20	3	21.02	0	0.00	21.00	3	3,461	0.09%
2023/02/16	0	0.00	2	20.75	20.80	-2	3,472	-0.06%
2023/02/15	1	20.30	0	0.00	20.30	1	3,495	0.03%
2023/02/14	0	0.00	1	20.50	20.45	-1	3,519	-0.03%
2023/02/09	1	20.30	0	0.00	20.30	1	3,628	0.03%
2023/02/07	0	0.00	1	20.20	20.25	-1	3,662	-0.03%
2023/02/03	0	0.00	2	20.38	20.40	-2	3,691	-0.05%
2023/01/30	1	19.40	0	0.00	19.40	1	3,625	0.03%
2023/01/16	1	19.15	0	0.00	19.00	1	3,646	0.03%
2023/01/13	0	0.00	3	19.43	19.35	-3	3,647	-0.08%
2023/01/11	1	19.30	0	0.00	19.35	1	3,659	0.03%
2023/01/10	2	19.40	0	0.00	19.25	2	3,658	0.05%
2023/01/06	0	0.00	1	18.95	19.05	-1	3,705	-0.03%
2023/01/04	3	19.43	0	0.00	19.20	3	3,734	0.08%
2023/01/03	1	19.65	0	0.00	19.65	1	3,725	0.03%
2022/12/30	1	20.10	1	20.20	20.00	0	3,718	0.00%
2022/12/29	2	20.33	0	0.00	20.15	2	3,720	0.05%
2022/12/28	0	0.00	1	20.40	20.50	-1	3,731	-0.03%
2022/12/27	0	0.00	4	20.78	20.65	-4	3,757	-0.11%
2022/12/23	1	20.70	0	0.00	20.65	1	3,703	0.03%
2022/12/22	15	21.72	3	21.50	21.40	12	3,650	0.33%
2022/12/21	3	20.50	3	20.58	20.45	0	3,385	0.00%
2022/12/20	2	20.65	1	20.60	20.10	1	3,388	0.03%
2022/12/19	7	20.75	3	20.60	20.05	4	3,370	0.12%
2022/12/16	2	20.53	2	20.68	20.65	0	3,428	0.00%
2022/12/15	1	20.50	1	20.55	20.45	0	3,384	0.00%
2022/12/14	1	19.75	0	0.00	19.95	1	3,491	0.03%
2022/12/13	0	0.00	3	20.10	20.10	-3	3,492	-0.09%
2022/12/12	0	0.00	1	19.80	19.65	-1	3,499	-0.03%
2022/12/09	1	19.30	0	0.00	19.60	1	3,547	0.03%
2022/12/08	1	18.80	0	0.00	19.20	1	3,712	0.03%
2022/12/07	0	0.00	3	18.90	18.90	-3	3,746	-0.08%
2022/12/06	2	19.25	2	19.60	19.15	0	3,731	0.00%
2022/12/05	0	0.00	5	19.80	19.90	-5	3,731	-0.13%
2022/12/02	2	19.85	2	20.30	19.75	0	3,727	0.00%
2022/12/01	10	20.58	1	20.60	20.20	9	3,716	0.24%
2022/11/28	0	0.00	1	19.45	19.45	-1	3,679	-0.03%
2022/11/25	0	0.00	4	20.11	19.95	-4	3,683	-0.11%
2022/11/24	1	19.45	0	0.00	19.45	1	3,637	0.03%
2022/11/18	1	18.65	0	0.00	18.45	1	3,683	0.03%
2022/11/17	2	19.08	0	0.00	19.00	2	3,692	0.05%
2022/11/16	0	0.00	4	19.40	19.05	-4	3,815	-0.10%
2022/11/14	0	0.00	3	19.15	19.15	-3	4,233	-0.07%
2022/11/11	0	0.00	1	19.05	18.75	-1	4,545	-0.02%
2022/11/10	3	18.68	2	18.65	18.65	1	4,525	0.02%
2022/11/09	4	18.38	0	0.00	18.35	4	4,511	0.09%
2022/11/08	0	0.00	8	18.74	18.70	-8	4,494	-0.18%
2022/11/07	51	18.43	50	18.40	18.45	1	4,462	0.02%
2022/11/03	1.5	17.48	0	0.00	17.40	1.5	4,412	0.03%
2022/10/31	3	17.70	0	0.00	17.65	3	4,442	0.07%
2022/10/25	4	18.35	0	0.00	18.30	4	4,579	0.09%
2022/10/24	2	18.40	11	18.61	18.30	-9	4,594	-0.20%
2022/10/20	6	17.81	0	0.00	18.10	6	4,660	0.13%
2022/10/19	2	18.48	7	18.71	18.35	-5	4,747	-0.11%
2022/10/17	10	17.68	0	0.00	18.00	10	5,177	0.19%
2022/10/14	0	0.00	11	18.55	18.65	-11	5,538	-0.20%
2022/10/13	11	17.65	0	0.00	17.45	11	5,626	0.20%
2022/10/06	0	0.00	2	19.80	19.85	-2	5,659	-0.04%
2022/10/05	0	0.00	10	19.93	19.55	-10	5,671	-0.18%
2022/09/30	2	18.20	0	0.00	18.20	2	5,638	0.04%
2022/09/29	10	18.60	0.5	18.67	18.50	9.5	5,621	0.17%
2022/09/28	0.1	19.65	0	0.00	18.60	0.1	5,604	0.00%
2022/09/26	1	20.00	1	20.50	19.85	0	5,552	0.00%
2022/09/21	2	21.65	4	21.59	21.40	-2	5,394	-0.04%
2022/09/16	0	0.00	1	21.95	21.85	-1	5,335	-0.02%
2022/09/15	4	21.66	8	21.75	21.75	-4	5,368	-0.07%
2022/09/13	0.3	20.53	0	0.00	20.45	0.3	5,284	0.01%
2022/09/07	0.1	19.70	0	0.00	19.85	0.1	5,483	0.00%
2022/09/06	1	20.15	0	0.00	20.10	1	5,500	0.02%
2022/09/02	0.1	20.50	0	0.00	20.20	0.1	5,542	0.00%
2022/09/01	0.3	20.91	0	0.00	20.75	0.3	5,521	0.00%
2022/08/31	0.3	21.20	0	0.00	21.45	0.3	5,517	0.00%
2022/08/30	1	21.50	0	0.00	21.55	1	5,504	0.02%
2022/08/29	2.1	21.55	0	0.00	21.55	2.1	5,509	0.04%
2022/08/26	0.1	22.92	0	0.00	22.90	0.1	5,457	0.00%
2022/08/24	1	23.15	0	0.00	23.15	1	5,448	0.02%
2022/08/23	1	23.50	0	0.00	23.70	1	5,430	0.02%
2022/08/19	12	24.91	13	24.47	24.20	-1	5,266	-0.02%
2022/08/18	0	0.00	26	24.08	24.75	-26	4,912	-0.53%
2022/08/15	31	22.40	0	0.00	22.45	31	4,882	0.63%
2022/08/11	3	22.80	1	22.45	22.40	2	5,046	0.04%
2022/08/08	0	0.00	1	22.75	22.95	-1	5,174	-0.02%
2022/08/03	1	22.95	0	0.00	22.95	1	5,635	0.02%
2022/07/29	1	23.50	0	0.00	23.70	1	6,043	0.02%
2022/07/25	2	24.55	3	24.40	24.50	-1	7,305	-0.01%
2022/07/22	2	25.65	2	25.50	25.50	0	7,465	0.00%
2022/07/21	3	24.73	13	24.81	24.85	-10	7,566	-0.13%
2022/07/20	1	22.00	4	22.56	22.60	-3	7,556	-0.04%
2022/07/19	0	0.00	10	21.60	21.50	-10	7,949	-0.13%
2022/07/13	0	0.00	4	20.38	20.55	-4	11,638	-0.03%
2022/07/08	4	20.90	7	21.01	21.00	-3	11,738	-0.03%
2022/07/06	11	20.21	0	0.00	20.15	11	11,747	0.09%
2022/07/04	1	19.50	0	0.00	19.75	1	11,744	0.01%
2022/07/01	2	19.55	156	19.20	19.20	-154	11,731	-1.31%	大賣/鉅額交易
2022/06/30	0	0.00	2	20.40	20.40	-2	11,679	-0.02%
2022/06/29	1	21.45	0	0.00	21.20	1	11,651	0.01%
2022/06/28	2	21.63	1	21.90	21.85	1	11,632	0.01%
2022/06/27	2	21.78	2	21.80	21.90	0	11,618	0.00%
2022/06/24	4	21.18	7	21.04	20.80	-3	11,560	-0.03%
2022/06/23	2	20.35	2	20.03	20.25	0	11,530	0.00%
2022/06/22	2	20.85	0	0.00	20.80	2	11,492	0.02%
2022/06/21	0	0.00	1	21.50	21.55	-1	11,420	-0.01%
2022/06/20	12	21.48	15	20.90	20.85	-3	11,394	-0.03%
2022/06/16	4	23.65	6	23.78	22.95	-2	11,333	-0.02%
2022/06/15	4	24.06	0	0.00	24.00	4	11,302	0.04%
2022/06/14	1	24.40	0	0.00	24.40	1	11,358	0.01%
2022/06/13	1	25.00	0	0.00	24.50	1	11,431	0.01%
2022/06/10	0	0.00	2	25.65	25.70	-2	11,566	-0.02%
2022/06/09	5	26.00	0	0.00	26.00	5	11,788	0.04%
2022/06/07	5	26.75	0	0.00	26.55	5	12,938	0.04%
2022/06/02	4	27.10	4	27.06	27.00	0	13,199	0.00%
2022/05/30	0	0.00	1	26.90	27.10	-1	13,493	-0.01%
2022/05/27	7	26.92	4	26.90	26.85	3	13,520	0.02%
2022/05/26	5	27.22	0	0.00	27.00	5	13,610	0.04%
2022/05/25	1	26.95	3	27.08	26.95	-2	13,824	-0.01%
2022/05/24	4	27.01	4	27.06	27.10	0	13,941	0.00%
2022/05/23	17	26.99	15	27.00	26.85	2	14,091	0.01%
2022/05/20	18	26.63	17	26.12	26.05	1	13,981	0.01%
2022/05/19	1	26.20	0	0.00	26.15	1	14,115	0.01%
2022/05/18	1	26.60	2	26.45	26.50	-1	14,198	-0.01%
2022/05/17	3	26.13	15	26.24	26.10	-12	14,197	-0.08%
2022/05/16	15	26.74	3	26.22	26.70	12	14,172	0.08%
2022/05/13	1	27.00	1	27.00	26.65	0	14,126	0.00%
2022/05/12	1	26.40	6	26.97	26.50	-5	14,044	-0.04%
2022/05/11	19	27.86	7	27.90	27.90	12	13,901	0.09%
2022/05/10	34	29.92	27	29.44	29.25	7	13,714	0.05%
2022/05/09	3	29.75	11	29.58	29.20	-8	13,542	-0.06%
2022/05/06	23	30.01	23	30.15	30.15	0	13,483	0.00%
2022/05/05	18	30.43	5	30.39	30.40	13	13,386	0.10%
2022/05/04	28	30.89	17	30.84	30.20	11	13,143	0.08%
2022/05/03	6	29.28	5	29.47	29.50	1	12,726	0.01%
2022/04/29	14	29.52	15	30.03	30.05	-1	12,531	-0.01%
2022/04/28	30	28.15	29	28.26	28.25	1	12,190	0.01%
2022/04/27	42	29.05	53	28.67	28.75	-11	11,951	-0.09%
2022/04/26	22	29.23	5	30.00	28.40	17	11,537	0.15%
2022/04/25	27	31.33	31	30.58	30.50	-4	11,187	-0.04%
2022/04/22	40	32.89	27	32.71	33.00	13	10,690	0.12%
2022/04/21	60	29.83	75	30.67	31.95	-15	9,153	-0.16%
2022/04/20	9	29.64	39	30.63	29.20	-30	8,103	-0.37%
2022/04/19	2	28.15	5	27.89	28.15	-3	7,118	-0.04%
2022/04/15	0	0.00	4	27.71	27.75	-4	7,025	-0.06%
2022/04/14	7	27.13	4	27.26	27.30	3	6,965	0.04%
2022/04/13	0	0.00	1	27.05	27.05	-1	6,963	-0.01%
2022/04/08	1	26.95	1	27.15	26.90	0	6,999	0.00%
2022/04/07	1	27.00	0	0.00	26.50	1	7,039	0.01%
2022/04/06	3	27.30	0	0.00	27.30	3	7,050	0.04%
2022/04/01	1	27.85	1	27.75	27.80	0	7,123	0.00%
2022/03/30	0	28.00	0	0.00	27.95	0	7,259	0.00%
2022/03/29	1	27.80	1	28.20	27.90	0	7,322	0.00%
2022/03/24	0	28.65	0	0.00	28.55	0	7,738	0.00%
2022/03/23	0	0.00	1	28.85	28.75	-1	7,841	-0.01%
2022/03/21	1	28.85	0	0.00	28.95	1	8,006	0.01%
2022/03/18	1	27.80	2	28.55	28.85	-1	8,035	-0.01%
2022/03/15	5	28.03	0	0.00	27.40	5	8,137	0.06%
2022/03/14	8	29.08	1	28.80	28.80	7	8,432	0.08%
2022/03/11	1	30.20	7	30.09	29.60	-6	8,444	-0.07%
2022/03/10	4	29.61	22	29.97	30.00	-18	8,269	-0.22%
2022/03/09	13	27.58	6	28.15	28.15	7	7,648	0.09%
2022/03/08	3	27.57	14	27.15	26.90	-11	7,804	-0.14%
2022/03/07	23	27.92	1	28.05	28.00	22	7,813	0.28%
2022/03/04	11	28.74	4	28.59	28.40	7	7,872	0.09%
2022/03/03	1	28.40	0	0.00	28.60	1	7,866	0.01%
2022/03/01	0	0.00	4	28.13	28.15	-4	8,153	-0.05%
2022/02/25	7.1	28.45	13	28.29	28.20	-5.9	8,264	-0.07%
2022/02/24	3	27.70	2	28.35	27.30	1	8,173	0.01%
2022/02/23	16	28.37	14	28.32	28.15	2	8,174	0.02%
2022/02/22	0.5	27.75	1	28.90	27.50	-0.5	8,051	-0.01%
2022/02/21	1	29.10	7	28.47	28.20	-6	8,013	-0.07%
2022/02/18	10	27.78	11	27.93	28.00	-1	7,872	-0.01%
2022/02/17	1	27.15	10	27.50	27.35	-9	7,886	-0.11%
2022/02/16	0	0.00	3	27.10	27.25	-3	7,942	-0.04%
2022/02/15	0	0.00	1	27.15	26.70	-1	8,035	-0.01%
2022/02/14	1	26.85	0	0.00	26.50	1	8,213	0.01%
2022/02/11	4	27.03	1	27.00	27.00	3	8,362	0.04%
2022/02/10	0.1	26.80	1	26.90	26.90	-1	8,711	-0.01%
2022/02/09	2	26.35	0	0.00	26.70	2	8,825	0.02%
2022/02/08	0	0.00	6	26.19	26.40	-6	8,857	-0.07%
2022/02/07	7	25.81	3	25.50	25.70	4	8,953	0.04%
2022/01/25	3	24.10	0	0.00	24.05	3	9,484	0.03%
2022/01/21	0.1	25.45	5	25.25	25.25	-4.9	9,680	-0.05%
2022/01/20	5	26.15	1	26.30	26.45	4	9,740	0.04%
2022/01/18	2	27.10	2	26.98	26.95	0	10,071	0.00%
2022/01/14	1	26.50	0	0.00	27.05	1	10,580	0.01%
2022/01/13	11	27.33	0	0.00	27.10	11	10,729	0.10%
2022/01/12	4	27.29	0	0.00	27.25	4	10,847	0.04%
2022/01/11	1	27.75	1	28.00	27.75	0	10,983	0.00%
2022/01/07	4	28.63	0	0.00	27.95	4	11,551	0.03%
2022/01/05	0	0.00	2	29.35	28.90	-2	12,229	-0.02%
2022/01/03	1	28.85	0	0.00	29.00	1	13,097	0.01%
2021/12/30	3	29.15	0	0.00	29.20	3	13,938	0.02%
2021/12/28	6	29.80	1	29.55	29.25	5	14,596	0.03%
2021/12/24	1	30.05	1	29.70	29.55	0	16,233	0.00%
2021/12/23	2	30.48	5	30.05	30.00	-3	17,091	-0.02%
2021/12/22	2	30.90	2	30.58	30.60	0	17,714	0.00%
2021/12/21	3	31.20	5	31.13	31.35	-2	17,683	-0.01%
2021/12/20	4	29.89	0	0.00	29.75	4	17,477	0.02%
2021/12/17	5	30.30	0	0.00	29.95	5	17,573	0.03%
2021/12/16	1	29.85	0	0.00	29.60	1	17,526	0.01%
2021/12/15	0	0.00	4	29.86	29.75	-4	17,501	-0.02%
2021/12/14	3	29.27	0	0.00	29.00	3	17,464	0.02%
2021/12/13	0	0.00	2	30.63	30.55	-2	17,450	-0.01%
2021/12/09	1	31.10	9	30.92	31.10	-8	17,714	-0.05%
2021/12/08	14	31.84	1	32.95	31.20	13	17,835	0.07%
2021/12/07	0	0.00	3	30.70	30.95	-3	17,465	-0.02%
2021/12/06	1	29.90	2	30.05	30.05	-1	17,332	-0.01%
2021/12/03	1	29.65	1	28.90	28.80	0	17,262	0.00%
2021/12/02	6	29.09	8	29.61	29.40	-2	17,458	-0.01%
2021/12/01	4	28.33	0	0.00	28.65	4	17,372	0.02%
2021/11/30	12	27.77	18	28.20	29.00	-6	17,498	-0.03%
2021/11/29	1	27.75	6	27.40	27.15	-5	17,572	-0.03%
2021/11/26	9	28.04	6	27.58	27.40	3	17,809	0.02%
2021/11/25	8	28.92	0	0.00	28.85	8	17,935	0.04%
2021/11/24	3	28.63	7	29.33	30.05	-4	18,295	-0.02%
2021/11/23	3	28.65	1	28.65	28.70	2	18,414	0.01%
2021/11/22	4	27.83	8	28.22	28.00	-4	19,057	-0.02%
2021/11/19	12	27.92	3	27.70	27.70	9	20,488	0.04%
2021/11/18	0	0.00	4	28.49	28.55	-4	22,165	-0.02%
2021/11/17	5	28.70	0	0.00	28.35	5	22,237	0.02%
2021/11/16	0	0.00	7	29.12	29.50	-7	22,449	-0.03%
2021/11/15	5	28.67	6	28.68	28.55	-1	22,949	0.00%
2021/11/12	1	29.50	6	29.36	29.20	-5	23,397	-0.02%
2021/11/11	5	29.00	1	29.30	29.30	4	23,441	0.02%
2021/11/10	3	29.92	0	0.00	29.60	3	23,428	0.01%
2021/11/09	7	30.03	3	30.17	30.00	4	23,447	0.02%
2021/11/08	0	0.00	8	29.14	29.70	-8	23,286	-0.03%
2021/11/04	3	28.57	0	0.00	28.35	3	23,601	0.01%
2021/11/03	14	29.04	10	29.45	28.60	4	23,613	0.02%
2021/11/02	1	28.00	3	28.65	28.15	-2	23,632	-0.01%
2021/10/29	2	27.15	0	0.00	27.70	2	23,490	0.01%
2021/10/28	2	27.58	6	27.41	27.40	-4	23,422	-0.02%
2021/10/27	1	27.60	6	27.85	27.50	-5	23,567	-0.02%
2021/10/26	0	0.00	1	28.05	28.85	-1	24,010	0.00%
2021/10/25	0	0.00	16	27.90	28.05	-16	24,425	-0.07%
2021/10/22	7	27.79	2	27.35	27.40	5	24,559	0.02%
2021/10/21	3	29.25	3	29.53	29.00	0	24,781	0.00%
2021/10/20	1	28.90	3	29.55	28.85	-2	24,809	-0.01%
2021/10/19	2	29.35	8	29.34	29.15	-6	25,173	-0.02%
2021/10/18	13	28.88	6.1	28.89	29.20	6.9	25,495	0.03%
2021/10/15	6	30.88	1	31.15	30.70	5	25,478	0.02%
2021/10/14	9	31.19	5.1	31.00	30.90	3.9	25,577	0.02%
2021/10/13	90	33.69	72	32.26	31.90	18	25,525	0.07%
2021/10/12	1	34.00	1	33.70	33.65	0	26,659	0.00%
2021/10/08	18	36.71	26	36.53	36.25	-8	27,292	-0.03%
2021/10/07	39	35.91	29	36.70	36.40	10	27,775	0.04%
2021/10/06	2	34.50	0	0.00	34.00	2	27,723	0.01%
2021/10/05	11	35.52	0	0.00	35.95	11	28,502	0.04%
2021/10/04	9	36.24	8	36.34	36.50	1	28,379	0.00%
2021/10/01	4	38.54	6	36.48	35.90	-2	27,858	-0.01%
2021/09/30	32	37.40	56	39.19	39.85	-24	27,282	-0.09%
2021/09/29	4	36.90	6	37.13	36.25	-2	26,780	-0.01%
2021/09/28	19	35.60	11	35.40	35.50	8	26,681	0.03%
2021/09/27	31	36.74	0	0.00	36.50	31	26,967	0.11%
2021/09/24	22	36.96	4	36.60	37.05	18	27,389	0.07%
2021/09/23	3	36.00	6	36.18	36.00	-3	27,895	-0.01%
2021/09/22	2	35.60	2	35.68	35.45	0	28,899	0.00%
2021/09/17	2	36.20	3	36.15	36.40	-1	29,389	0.00%
2021/09/16	2	36.50	0	0.00	36.10	2	29,676	0.01%
2021/09/15	7	36.97	13	37.13	37.05	-6	31,292	-0.02%
2021/09/14	18	38.09	28	37.13	37.00	-10	33,519	-0.03%
2021/09/13	13	37.36	12	37.00	37.20	1	34,893	0.00%
2021/09/10	6	35.87	9	35.62	35.85	-3	35,042	-0.01%
2021/09/09	1	35.65	3	35.43	35.30	-2	35,802	-0.01%
2021/09/08	14	35.95	25	36.11	36.20	-11	36,746	-0.03%
2021/09/07	5	37.32	9	36.76	36.35	-4	37,562	-0.01%
2021/09/06	13	36.94	4	36.56	35.80	9	38,023	0.02%
2021/09/03	10	38.18	0	37.70	37.70	10	38,313	0.03%
2021/09/02	4	38.85	5	39.04	38.90	-1	38,214	0.00%
2021/09/01	2	38.53	10	39.03	38.50	-8	38,146	-0.02%
2021/08/31	3	40.47	129	41.07	40.40	-126	38,165	-0.33%	大賣/鉅額交易
2021/08/30	146	43.33	15	42.18	41.60	131	38,191	0.34%	大買/鉅額交易
2021/08/27	2	41.00	2	41.28	41.00	0	37,861	0.00%
2021/08/26	12	43.09	14	42.97	42.75	-2	37,985	-0.01%
2021/08/25	29	42.24	15	42.41	43.10	14	38,102	0.04%
2021/08/24	11	41.15	23	42.55	43.25	-12	36,942	-0.03%
2021/08/23	0	0.00	2	39.35	39.35	-2	35,626	-0.01%
2021/08/20	0	0.00	1.1	35.36	35.80	-1.1	35,917	0.00%
2021/08/19	12	36.38	26	36.78	34.50	-14	36,090	-0.04%
2021/08/18	11	34.13	6	35.13	35.70	5	35,873	0.01%
2021/08/17	20	34.70	1	34.30	33.10	19	36,218	0.05%
2021/08/16	2	35.20	20	34.70	33.95	-18	37,250	-0.05%
2021/08/13	31.3	36.00	11	35.65	34.90	20.3	37,687	0.05%
2021/08/12	13	35.87	4	35.80	35.95	9	37,874	0.02%
2021/08/11	7	36.00	8	34.21	35.40	-1	38,208	0.00%
2021/08/10	11	38.79	6	37.42	37.10	5	38,133	0.01%
2021/08/09	5	38.99	0	38.20	38.20	5	38,463	0.01%
2021/08/06	0.1	38.80	3	40.02	38.25	-3	38,865	-0.01%
2021/08/05	3	37.73	0	0.00	37.55	3	38,783	0.01%
2021/08/04	0	0.00	1	38.65	38.50	-1	39,050	0.00%
2021/08/03	4	38.89	3	38.42	38.25	1	40,143	0.00%
2021/08/02	6.1	38.97	10	38.91	38.90	-3.9	40,483	-0.01%
2021/07/30	17.1	40.69	11.1	39.50	38.40	6.1	40,492	0.01%
2021/07/29	13.2	39.08	14	40.08	41.90	-0.8	40,012	0.00%
2021/07/28	6	38.53	9	37.69	38.20	-3	39,583	-0.01%
2021/07/27	8	38.38	5	37.72	37.65	3	39,417	0.01%
2021/07/26	3.1	39.66	12	39.74	38.60	-8.9	39,346	-0.02%
2021/07/23	12.2	41.50	5	40.27	40.30	7.2	39,342	0.02%
2021/07/22	6.1	39.17	7.6	39.61	39.90	-1.5	39,101	0.00%
2021/07/21	3	40.80	15	39.50	38.75	-12	38,911	-0.03%
2021/07/20	6.1	41.49	12	42.01	41.35	-5.9	38,951	-0.02%
2021/07/19	6.1	44.65	3	44.37	43.75	3.1	40,114	0.01%
2021/07/16	19	47.20	16	47.36	44.85	3	41,146	0.01%
2021/07/15	22	45.68	4.2	45.12	46.40	17.8	41,185	0.04%
2021/07/14	6	41.88	11	42.69	42.20	-5	42,389	-0.01%
2021/07/13	8.2	44.09	15	43.27	43.00	-6.8	42,183	-0.02%
2021/07/12	11	48.72	10	49.64	46.40	1	42,060	0.00%
2021/07/09	0	0.00	1	49.10	49.00	-1	41,030	0.00%
2021/07/08	11	47.72	31	48.86	50.90	-20	41,077	-0.05%
2021/07/07	29	47.97	3	48.37	46.35	26	40,963	0.06%
2021/07/06	10	48.31	5.1	47.41	47.70	4.9	40,853	0.01%
2021/07/05	11	48.93	21.1	50.05	49.00	-10.1	40,576	-0.02%
2021/07/02	17	54.96	6	55.65	54.00	11	40,090	0.03%
2021/07/01	10.1	55.80	31	55.96	56.50	-20.9	39,808	-0.05%
2021/06/30	24	51.82	36	51.49	53.90	-12	39,398	-0.03%
2021/06/29	39	51.70	11	51.88	51.90	28	38,902	0.07%
2021/06/28	9.2	48.59	10	49.39	49.90	-0.8	38,022	0.00%
2021/06/25	16.5	45.40	7	45.40	45.40	9.5	37,521	0.03%
2021/06/24	16	40.16	89	40.89	41.30	-73	37,242	-0.20%
2021/06/23	53.5	38.38	41	36.93	37.55	12.5	35,612	0.04%
2021/06/22	33	39.75	32.3	39.30	39.90	0.7	33,373	0.00%
2021/06/21	12	36.30	3	36.30	36.30	9	31,830	0.03%
2021/06/18	25	31.39	126.3	31.24	33.00	-101.3	31,713	-0.32%	大賣/鉅額交易
2021/06/17	148	29.89	33	29.69	30.00	115	31,502	0.37%	大買/鉅額交易
2021/06/16	43	28.92	11	28.88	28.50	32	30,980	0.10%
2021/06/15	5	28.05	12	29.13	29.45	-7	30,498	-0.02%
2021/06/11	12	27.44	7	27.39	27.25	5	29,919	0.02%
2021/06/09	15	26.42	0	0.00	26.20	15	31,097	0.05%
2021/06/08	6	26.57	9	27.12	26.80	-3	30,947	-0.01%
2021/06/07	0	0.00	5	26.42	26.20	-5	30,768	-0.02%
2021/06/04	2	27.90	12	27.92	27.20	-10	30,468	-0.03%
2021/06/03	16	28.64	6	28.73	28.75	10	30,316	0.03%
2021/06/02	35	28.13	54	28.84	28.75	-19	30,021	-0.06%
2021/06/01	7	27.60	4.6	27.01	27.60	2.4	29,193	0.01%
2021/05/31	5	26.72	1.1	26.26	26.20	3.9	28,839	0.01%
2021/05/28	16	25.93	9	26.26	26.50	7	28,437	0.02%
2021/05/27	5	25.90	4	25.78	25.70	1	28,111	0.00%
2021/05/26	29.1	26.29	28	26.08	26.05	1.1	27,653	0.00%
2021/05/25	19	25.94	17	26.08	26.20	2	27,292	0.01%
2021/05/24	4	26.93	11	26.81	26.75	-7	26,502	-0.03%
2021/05/21	7	24.60	2	24.73	25.10	5	25,387	0.02%
2021/05/20	6	24.03	5.2	23.52	23.45	0.8	24,952	0.00%
2021/05/19	0	0.00	10	25.00	24.65	-10	25,004	-0.04%
2021/05/17	2	21.13	2	22.33	21.45	0	24,438	0.00%
2021/05/14	15.2	23.33	4	23.71	23.30	11.2	23,925	0.05%
2021/05/13	10.3	26.02	13	25.85	25.85	-2.8	23,349	-0.01%
2021/05/12	6	31.04	3	29.95	28.70	3	22,988	0.01%
2021/05/11	15	33.30	32.1	35.45	31.85	-17.1	22,719	-0.08%
2021/05/10	35.1	34.25	19	33.51	35.00	16.1	21,623	0.07%
2021/05/07	0	0.00	17	31.99	33.10	-17	21,216	-0.08%
2021/05/05	0	0.00	7	29.94	30.05	-7	20,872	-0.03%
2021/05/04	9	30.54	13	31.94	29.95	-4	20,732	-0.02%
2021/05/03	10	33.70	27.3	34.18	33.25	-17.3	20,590	-0.08%
2021/04/29	5	31.95	7	32.37	32.50	-2	20,313	-0.01%
2021/04/28	4	31.89	7.5	31.96	31.85	-3.5	20,265	-0.02%
2021/04/27	15	33.57	15.1	33.18	33.20	-0.1	20,165	0.00%
2021/04/26	13.1	32.66	16.1	32.48	33.50	-3	19,984	-0.02%
2021/04/23	73.5	31.20	77	31.32	31.20	-3.6	19,692	-0.02%
2021/04/22	40	33.79	80.5	31.81	33.00	-40.5	18,534	-0.22%
2021/04/21	177.1	31.17	225.1	30.27	31.25	-48	17,455	-0.27%	大買/大賣/
2021/04/20	71	28.00	50.1	28.29	28.45	21	16,089	0.13%
2021/04/19	56	24.92	17.1	25.89	25.90	38.9	14,151	0.27%
2021/04/16	16.1	22.21	42	22.93	23.55	-26	13,651	-0.19%
2021/04/15	10	21.85	5	21.91	21.95	5	13,176	0.04%
2021/04/14	11	21.24	12	21.67	21.75	-1	13,512	-0.01%
2021/04/13	7	22.30	14	21.76	21.65	-7	13,634	-0.05%
2021/04/12	4	21.65	25	21.65	21.50	-21	13,664	-0.15%
2021/04/09	32	21.12	13	21.15	21.20	19	14,108	0.13%
2021/04/08	2	21.85	45	21.90	21.85	-43	14,351	-0.30%
2021/04/07	5	21.75	0	0.00	21.85	5	14,772	0.03%
2021/04/06	12	21.76	7	21.89	21.90	5	16,249	0.03%
2021/04/01	29	21.71	21	21.77	21.75	8	17,038	0.05%
2021/03/31	5	21.50	13	21.80	21.90	-8	17,566	-0.05%
2021/03/30	11	21.17	0	0.00	21.15	11	17,631	0.06%
2021/03/29	5	21.35	0	0.00	21.50	5	18,039	0.03%
2021/03/26	4	20.83	8	21.01	21.30	-4	19,605	-0.02%
2021/03/25	5	20.92	2	20.85	20.65	3	20,652	0.01%
2021/03/24	23	21.24	4	21.45	21.25	19	21,196	0.09%
2021/03/23	30	21.98	6	21.85	21.80	24	21,080	0.11%
2021/03/22	17	23.21	9	23.17	23.00	8	20,831	0.04%
2021/03/19	9	22.71	23.1	22.87	22.50	-14.1	20,375	-0.07%
2021/03/18	4	22.21	22.6	22.72	22.55	-18.6	20,022	-0.09%
2021/03/17	8	21.88	10	22.00	21.85	-2	19,727	-0.01%
2021/03/16	74	22.60	39	22.52	22.60	35	19,870	0.18%
2021/03/15	8	21.47	3	21.57	22.00	5	19,908	0.03%
2021/03/12	4	19.95	0	0.00	20.00	4	19,489	0.02%
2021/03/11	4	20.30	1	20.35	19.95	3	19,577	0.02%
2021/03/10	0	0.00	58	20.00	19.95	-58	19,392	-0.30%
2021/03/09	1	20.20	29	19.89	19.95	-28	19,393	-0.14%
2021/03/08	13	19.88	13.2	19.90	19.55	-0.2	19,297	0.00%
2021/03/05	15	19.74	0	0.00	19.65	15	19,139	0.08%
2021/03/04	5	19.97	2	20.05	20.00	3	19,102	0.02%
2021/03/03	13	19.94	11	19.77	20.00	2	19,161	0.01%
2021/03/02	1	19.80	6	19.55	19.55	-5	19,315	-0.03%
2021/02/26	0	0.00	4	19.95	20.00	-4	19,310	-0.02%
2021/02/25	2	19.80	4	19.99	20.00	-2	19,285	-0.01%
2021/02/24	7	19.69	5	20.29	19.50	2	19,241	0.01%
2021/02/23	18	20.15	2	20.20	20.05	16	19,172	0.08%
2021/02/22	29	20.28	3	20.25	20.25	26	19,128	0.14%
2021/02/19	29	20.10	20	19.85	20.00	9	18,983	0.05%
2021/02/18	64	19.44	1	18.50	19.80	63	18,564	0.34%
2021/02/17	10	17.50	1	17.60	18.00	9	18,364	0.05%
2021/02/05	4	17.51	2	17.68	17.35	2	18,366	0.01%
2021/02/04	6	17.53	6	17.66	17.65	0	18,504	0.00%
2021/02/03	0	0.00	2	17.85	17.65	-2	18,522	-0.01%
2021/02/02	6	17.79	7	18.05	17.90	-1	18,517	-0.01%
2021/02/01	0	0.00	3	17.62	17.60	-3	18,467	-0.02%
2021/01/29	1	17.60	0	0.00	17.60	1	18,405	0.01%
2021/01/27	1	18.80	0	0.00	18.60	1	18,255	0.01%
2021/01/26	2	18.75	1	18.70	18.75	1	18,212	0.01%
2021/01/25	0	0.00	2	19.00	19.00	-2	18,154	-0.01%
2021/01/22	1	19.00	0	0.00	18.95	1	18,049	0.01%
2021/01/21	3	19.02	6	18.60	18.25	-3	17,920	-0.02%
2021/01/20	0	0.00	6	18.32	18.05	-6	17,762	-0.03%
2021/01/18	0	0.00	2	18.85	19.55	-2	17,527	-0.01%
2021/01/15	1	20.10	3	19.63	19.80	-2	17,371	-0.01%
2021/01/14	14	20.97	15	21.09	20.95	-1	17,105	-0.01%
2021/01/13	1	20.60	0	0.00	20.60	1	16,799	0.01%
2021/01/11	31	21.51	6	21.42	21.75	25	16,399	0.15%
2021/01/08	9	20.87	0	0.00	20.60	9	16,071	0.06%
2021/01/07	2	20.30	3	20.20	20.65	-1	15,843	-0.01%
2021/01/06	10	21.59	7	21.76	21.10	3	15,420	0.02%
2021/01/05	20	22.62	7	22.58	22.85	13	14,979	0.09%
2021/01/04	7	23.11	14	23.19	23.35	-7	14,715	-0.05%
2020/12/31	21	22.81	3	22.25	22.70	18	14,154	0.13%
2020/12/30	15	22.85	56.8	22.59	22.50	-41.8	13,819	-0.30%
2020/12/29	42	23.85	16	24.06	23.40	26	13,373	0.19%
2020/12/28	0	0.00	234	22.60	22.95	-234	11,946	-1.96%	大賣/鉅額交易
2020/12/25	89	20.63	171	21.16	20.90	-82	11,038	-0.74%	大賣/
2020/12/24	346	19.98	5	19.90	19.80	341	10,507	3.25%	大買/鉅額交易
2020/12/23	4	19.68	11	19.70	20.00	-7	10,363	-0.07%
2020/12/22	21	21.16	7	21.24	19.80	14	9,933	0.14%
2020/12/21	38	20.03	57	19.99	20.45	-19	8,294	-0.23%
2020/12/18	20	18.20	24	18.36	18.60	-4	7,201	-0.06%
2020/12/17	1	17.25	2	17.30	17.35	-1	6,540	-0.02%
2020/12/16	0	0.00	5	17.40	17.50	-5	6,504	-0.08%
2020/12/15	11.2	17.33	1.3	17.35	17.35	9.9	6,431	0.15%
2020/12/14	14	17.23	0	0.00	17.55	14	6,229	0.22%
2020/12/11	1	16.60	5	16.70	16.75	-4	6,034	-0.07%
2020/12/10	25	17.54	7	17.44	17.35	18	5,814	0.31%
2020/12/09	29	18.51	53	18.30	18.60	-24	5,442	-0.44%
2020/12/08	10	17.53	7	17.53	17.85	3	4,384	0.07%
2020/12/07	9	16.09	27	16.09	16.25	-18	4,114	-0.44%
2020/12/04	1	15.75	0	0.00	15.70	1	3,990	0.03%
2020/12/03	3	15.80	1	15.90	15.70	2	4,051	0.05%
2020/12/02	0	0.00	4	15.70	15.70	-4	4,129	-0.10%
2020/12/01	0	0.00	0	15.80	15.75	0	4,134	0.00%
2020/11/30	0	0.00	20	15.95	15.85	-20	4,126	-0.48%
2020/11/27	42	15.78	10	15.75	15.75	32	4,077	0.78%
2020/11/26	6	15.66	1	15.95	16.00	5	4,002	0.12%
2020/11/25	8	15.40	2	15.48	15.25	6	3,984	0.15%
2020/11/24	0	0.00	60	15.26	15.20	-60	3,900	-1.54%
2020/11/23	21	15.15	45	15.25	15.15	-24	3,966	-0.61%
2020/11/19	24	15.06	18	15.20	15.15	6	4,097	0.15%
2020/11/18	37	15.10	24	15.20	15.10	13	4,045	0.32%
2020/11/16	2	14.85	0	0.00	14.85	2	4,010	0.05%
2020/11/13	27	14.91	13	14.91	14.85	14	4,027	0.35%
2020/11/12	0	0.00	1	15.05	15.25	-1	3,957	-0.03%
2020/11/10	5	14.70	0	0.00	14.65	5	3,869	0.13%
2020/11/09	2	14.45	0	0.00	14.40	2	3,846	0.05%
2020/11/06	0	0.00	0	14.28	14.25	0	3,795	0.00%
2020/10/28	10	14.50	0	0.00	14.50	10	3,892	0.26%
2020/10/27	5	14.70	0	0.00	14.70	5	3,873	0.13%
2020/10/26	1	14.95	1	14.95	14.90	0	3,868	0.00%
2020/10/23	1	14.70	0	0.00	14.70	1	3,832	0.03%
2020/10/21	2	14.35	0	0.00	14.45	2	3,781	0.05%
2020/10/19	2	14.35	0	0.00	14.35	2	3,753	0.05%
2020/10/16	1	14.35	0	0.00	14.30	1	3,758	0.03%
2020/10/15	20	14.50	0	0.00	14.50	20	3,723	0.54%
2020/10/12	6	14.60	0	0.00	14.60	6	3,660	0.16%
2020/10/08	16	15.10	0	0.00	15.15	16	3,595	0.45%
2020/10/05	5	15.75	0	0.00	15.95	5	3,387	0.15%
2020/09/28	1	15.10	0	0.00	15.15	1	3,157	0.03%
2020/09/24	1	14.00	0	0.00	14.00	1	3,030	0.03%
2020/09/23	0	0.00	3	14.60	14.40	-3	3,009	-0.10%
2020/09/22	3	14.55	0	0.00	14.60	3	2,976	0.10%
2020/09/21	1	14.55	0	0.00	14.55	1	2,958	0.03%
2020/09/17	5	14.80	0	0.00	14.80	5	2,945	0.17%
2020/09/15	0	0.00	2	15.00	14.95	-2	2,959	-0.07%
2020/09/10	0	0.00	3	15.00	14.95	-3	3,094	-0.10%
2020/09/09	1	15.20	0	0.00	15.40	1	3,004	0.03%
2020/09/08	7	15.30	0	0.00	15.30	7	2,964	0.24%
2020/09/07	3	15.75	0	0.00	15.60	3	2,894	0.10%
2020/09/02	2	15.30	0	0.00	15.30	2	2,782	0.07%
2020/08/31	1	16.15	0	0.00	15.95	1	2,710	0.04%
2020/08/26	0	0.00	3	16.00	16.25	-3	2,362	-0.13%
2020/08/20	1	15.35	0	0.00	14.60	1	2,134	0.05%
2020/08/18	1	15.30	0	0.00	15.30	1	2,053	0.05%
2020/08/17	0	0.00	1	15.40	15.55	-1	2,034	-0.05%
2020/08/14	1	15.30	0	0.00	15.35	1	1,982	0.05%
2020/08/11	2	14.65	0	0.00	14.60	2	1,880	0.11%
2020/07/29	1	13.30	0	0.00	13.30	1	1,885	0.05%
2020/07/28	0	0.00	2.4	13.62	13.40	-2.4	1,879	-0.13%
2020/07/23	2	14.25	0	0.00	14.25	2	1,953	0.10%
2020/07/15	1	14.45	0	0.00	14.50	1	2,296	0.04%
2020/07/14	3	14.65	0	0.00	14.50	3	2,312	0.13%
2020/07/09	0	0.00	3	15.15	14.95	-3	2,360	-0.13%
2020/07/08	1	15.50	1	15.25	15.30	0	2,336	0.00%
2020/07/03	0	0.00	1	15.75	15.60	-1	2,283	-0.04%
2020/06/30	0	15.15	0	0.00	15.15	0	2,362	0.00%
2020/06/16	3	14.50	0	0.00	14.80	3	2,167	0.14%
2020/06/11	4	15.00	0	0.00	14.60	4	2,309	0.17%
2020/06/10	5	15.00	0	0.00	15.05	5	2,298	0.22%
2020/05/19	0	0.00	1	13.95	14.00	-1	2,302	-0.04%
2020/05/18	2	13.70	0	0.00	13.80	2	2,316	0.09%
2020/05/15	1	13.75	0	0.00	13.60	1	2,310	0.04%
2020/05/14	0	0.00	2	14.05	13.85	-2	2,304	-0.09%
2020/05/08	4	14.45	0	0.00	14.40	4	2,275	0.18%
2020/05/05	0	0.00	1	14.60	14.60	-1	2,245	-0.04%
2020/05/04	1	14.40	0	0.00	14.30	1	2,269	0.04%
2020/04/30	7	14.78	3	14.80	14.80	4	2,271	0.18%
2020/04/27	3	14.70	1	14.85	14.70	2	2,335	0.09%
2020/04/24	0	0.00	1	14.75	14.50	-1	2,306	-0.04%
2020/04/23	0	0.00	4	14.65	14.60	-4	2,284	-0.18%
2020/04/21	4	14.30	0	0.00	14.50	4	2,227	0.18%
2020/04/16	0	0.00	1	13.45	13.50	-1	1,988	-0.05%
2020/04/14	3	12.70	2	12.80	13.00	1	1,937	0.05%
2020/04/13	0	0.00	1	12.50	12.50	-1	1,923	-0.05%
2020/04/08	0	0.00	1	12.25	12.10	-1	1,895	-0.05%
2020/04/07	2	12.05	4	12.23	12.10	-2	1,880	-0.11%
2020/04/06	0	12.00	0	0.00	12.10	0	1,839	0.00%
2020/04/01	1	12.00	0	0.00	12.00	1	1,811	0.06%
2020/03/26	0	10.65	0	0.00	10.65	0	1,698	0.00%
2020/03/20	2	10.00	0	0.00	10.05	2	1,743	0.11%
2020/03/10	0	0.00	10	12.75	12.90	-10	1,451	-0.69%
2020/03/09	0	0.00	0.3	13.00	12.65	-0.3	1,423	-0.02%
2020/02/26	0	0.00	1	13.65	13.65	-1	1,390	-0.07%
2020/02/25	0	0.00	1	13.65	13.60	-1	1,389	-0.07%
2020/02/24	0	0.00	2	13.85	13.75	-2	1,390	-0.14%
2020/02/21	2	14.08	0	0.00	14.00	2	1,382	0.14%
2020/02/20	2	14.10	10	14.10	14.10	-8	1,396	-0.57%
2020/02/13	3	13.85	0	0.00	13.70	3	1,410	0.21%
2020/02/11	2	13.30	0	0.00	13.40	2	1,378	0.15%
2020/02/10	0	0.00	5	13.25	13.25	-5	1,378	-0.36%
2020/02/07	16	13.57	0	0.00	13.50	16	1,374	1.16%
2020/02/06	2	13.55	0	0.00	13.65	2	1,365	0.15%
2020/01/31	1	14.90	0	0.00	14.70	1	1,244	0.08%
2020/01/20	2	15.85	0	0.00	15.85	2	1,188	0.17%
2020/01/16	1	15.75	0	0.00	15.90	1	1,181	0.08%
2020/01/15	6	15.75	0	0.00	15.85	6	1,171	0.51%
2020/01/09	2	16.20	0	0.00	16.30	2	1,184	0.17%
2019/12/27	2	16.80	0	0.00	16.80	2	1,387	0.14%
2019/12/24	5	16.83	0	0.00	16.85	5	1,481	0.34%
2019/12/20	3	16.95	1	17.05	16.95	2	1,485	0.13%
2019/12/16	0	0.00	1	16.50	16.50	-1	1,452	-0.07%
2019/12/13	0	0.00	5	16.40	16.40	-5	1,469	-0.34%
2019/12/09	2	15.70	0	0.00	15.70	2	1,486	0.13%
2019/12/02	3	15.90	0	0.00	16.00	3	1,710	0.18%
2019/11/29	6	16.05	0	0.00	16.00	6	1,765	0.34%
2019/11/28	3	16.22	0	16.25	16.10	3	1,817	0.16%
2019/11/27	4	16.28	0	0.00	16.30	4	1,849	0.22%
2019/11/25	0	0.00	56.7	15.73	15.85	-56.7	1,888	-3.00%
2019/11/21	2	15.60	0	0.00	15.60	2	1,906	0.10%
2019/11/15	3	15.65	0	0.00	15.70	3	1,900	0.16%
2019/10/25	1	16.70	0	0.00	16.70	1	2,014	0.05%
2019/10/18	3	16.80	0	0.00	16.80	3	2,316	0.13%
2019/10/16	0	0.00	2	17.50	17.40	-2	2,331	-0.09%
2019/09/18	0	0.00	1	17.40	17.40	-1	1,951	-0.05%
2019/09/16	0	0.00	2	17.35	17.25	-2	1,934	-0.10%
2019/09/12	2	17.30	0	0.00	17.30	2	1,923	0.10%
2019/09/09	0	0.00	1	17.35	17.30	-1	1,780	-0.06%
2019/09/06	1	17.00	0	0.00	17.00	1	1,733	0.06%
2019/09/04	15	17.50	0	0.00	17.30	15	1,639	0.91%
2019/08/23	0	0.00	0	16.00	16.05	0	1,347	0.00%
2019/08/05	0	0.00	1	16.05	15.95	-1	1,312	-0.08%
2019/08/01	1	16.60	0	0.00	16.35	1	1,287	0.08%
2019/07/24	0	0.00	1	17.95	17.75	-1	1,210	-0.08%
2019/07/23	20	18.00	5	17.55	17.95	15	1,123	1.34%
2019/07/22	4	18.01	4	17.69	17.70	0	1,073	0.00%
2019/07/18	5	17.45	0	0.00	17.30	5	1,050	0.48%
2019/07/04	1	16.70	1	16.75	16.80	0	1,149	0.00%
2019/06/04	2	15.45	0	0.00	15.45	2	1,143	0.17%
2019/05/17	5	15.60	0	0.00	15.30	5	1,205	0.41%
2019/05/16	1	15.60	0	0.00	15.65	1	1,153	0.09%
2019/05/15	3	15.73	0	0.00	15.70	3	1,103	0.27%
2019/05/14	0	0.00	3	16.15	16.35	-3	1,038	-0.29%
2019/05/13	0	0.00	2	16.35	16.35	-2	1,035	-0.19%
2019/05/06	0	0.00	5	17.10	16.95	-5	1,043	-0.48%
2019/05/02	0	0.00	3	17.42	17.40	-3	998	-0.30%
2019/04/26	0	0.00	1	17.25	17.15	-1	980	-0.10%
2019/04/25	30	17.78	10	17.50	17.45	20	981	2.04%
2019/04/19	0	0.00	2	17.10	17.05	-2	896	-0.22%
2019/04/18	0	0.00	1	17.05	17.10	-1	835	-0.12%
2019/04/15	0.3	16.05	0	0.00	16.05	0.3	753	0.04%
2019/04/11	0	0.00	1	16.20	16.20	-1	747	-0.13%
2019/04/10	0	0.00	2	16.00	16.00	-2	735	-0.27%
2019/04/09	0	0.00	8	16.00	16.00	-8	738	-1.08%
2019/03/29	2	15.60	2	15.70	15.70	0	777	0.00%
2019/03/22	10	15.90	0	0.00	15.85	10	880	1.14%
2019/03/15	10	15.90	0	0.00	15.85	10	923	1.08%
2019/03/11	2	15.75	0	0.00	15.85	2	973	0.21%
2019/03/06	3	15.75	0	0.00	15.75	3	1,058	0.28%
2019/03/05	5	15.78	0	0.00	15.75	5	1,090	0.46%
2019/03/04	2	15.80	40	15.86	15.85	-38	1,117	-3.40%
2019/02/25	20	15.82	0	0.00	15.80	20	1,110	1.80%
2019/02/20	0	0.00	3	15.55	15.60	-3	1,107	-0.27%
2019/02/11	1	15.05	0	0.00	15.25	1	1,133	0.09%
2019/01/04	1	15.75	0	0.00	16.00	1	2,178	0.05%
2019/01/03	0	0.00	3	15.95	15.90	-3	2,456	-0.12%
2018/12/26	0	0.00	2	15.60	15.55	-2	2,722	-0.07%
2018/12/25	5	15.35	0	0.00	15.50	5	2,726	0.18%
2018/12/22	0	0.00	2	16.10	16.10	-2	2,705	-0.07%
2018/12/21	2	15.90	0	0.00	15.90	2	2,710	0.07%
2018/12/20	5	16.20	0	0.00	16.30	5	2,712	0.18%
2018/12/18	11	16.32	0	0.00	16.35	11	2,742	0.40%
2018/12/07	0	0.00	1	16.50	16.55	-1	2,711	-0.04%
2018/12/03	10	16.30	2	16.45	16.30	8	2,749	0.29%
2018/11/19	0	0.00	1	15.60	15.55	-1	2,713	-0.04%
2018/11/15	3	15.05	0	0.00	15.15	3	2,733	0.11%
2018/11/07	1	15.40	0	0.00	15.40	1	2,888	0.03%
2018/11/01	3	15.30	3	15.40	15.40	0	3,083	0.00%
2018/10/25	3	15.35	3	15.65	15.25	0	3,303	0.00%
2018/10/19	5	17.49	2	17.60	17.45	3	3,235	0.09%
2018/10/18	0	0.00	3	17.70	17.70	-3	3,255	-0.09%
2018/10/16	3	17.10	3	17.25	17.15	0	3,159	0.00%
2018/10/15	9	17.97	13	18.35	18.05	-4	3,026	-0.13%
2018/10/12	3	17.65	0	0.00	17.65	3	2,807	0.11%
2018/10/11	0	0.00	2	17.80	18.00	-2	2,612	-0.08%
2018/10/08	0	0.00	5	15.95	16.30	-5	2,130	-0.23%
2018/09/21	0	0.00	2	15.35	15.30	-2	1,979	-0.10%
2018/09/20	0	0.00	2	15.30	15.25	-2	1,974	-0.10%
2018/09/17	0	15.20	0	0.00	15.20	0	2,048	0.00%
2018/09/13	0.3	15.35	0	0.00	15.35	0.3	2,027	0.01%
2018/09/11	5	15.30	0	0.00	15.45	5	2,002	0.25%
2018/09/07	1	15.40	0	0.00	15.20	1	1,961	0.05%
2018/08/23	2	16.78	2	16.65	16.80	0	1,855	0.00%
2018/08/15	0	0.00	2	16.20	16.35	-2	1,733	-0.12%
2018/08/14	0	0.00	1	16.60	16.70	-1	1,644	-0.06%
2018/08/13	1	16.50	10	16.80	16.55	-9	1,609	-0.56%
2018/08/10	8	17.40	18	17.56	17.50	-10	1,526	-0.65%
2018/08/09	1	18.10	79	18.03	18.05	-78	1,473	-5.29%
2018/08/08	50	17.93	13	18.05	18.20	37	1,465	2.52%
2018/08/07	55	18.28	1	18.40	18.00	54	1,414	3.82%
2018/08/06	0	0.00	6	17.75	17.90	-6	1,255	-0.48%
2018/08/02	0	0.00	1	17.20	17.00	-1	1,092	-0.09%
2018/07/27	2	15.95	0	0.00	15.95	2	964	0.21%
2018/07/25	5	16.42	0	0.00	16.20	5	879	0.57%
2018/07/24	0	0.00	3	16.13	16.40	-3	835	-0.36%
2018/07/23	0	0.00	3	15.50	15.40	-3	797	-0.38%
2018/07/17	0	0.00	14	15.30	15.30	-14	823	-1.70%
2018/07/16	0	0.00	20	15.33	15.30	-20	831	-2.41%
2018/07/04	0	0.00	1	15.55	15.55	-1	912	-0.11%
2018/07/02	5	15.35	1	15.50	15.45	4	920	0.43%
2018/06/29	5	15.30	0	0.00	15.30	5	925	0.54%
2018/06/28	3	15.27	0	0.00	15.20	3	928	0.32%
2018/06/26	0.2	16.00	0	0.00	16.00	0.2	842	0.02%
2018/06/25	0	0.00	5	16.25	16.25	-5	837	-0.60%
2018/06/22	3	16.20	30	16.19	16.20	-27	843	-3.20%
2018/06/13	0	0.00	11	17.08	17.00	-11	861	-1.28%
2018/06/05	3	17.05	0	0.00	16.95	3	883	0.34%
2018/05/28	20	17.10	0	0.00	17.05	20	922	2.17%
2018/05/25	1	17.05	0	0.00	17.15	1	925	0.11%
2018/05/23	0	0.00	2	17.00	17.10	-2	941	-0.21%
2018/05/22	2	17.15	2	17.15	17.00	0	953	0.00%
2018/05/21	3	17.00	0	0.00	17.05	3	959	0.31%
2018/05/16	2	17.05	0	0.00	17.10	2	971	0.21%
2018/05/11	0	0.00	3	17.70	17.60	-3	1,016	-0.30%
2018/05/08	0	0.00	5	17.95	17.85	-5	1,026	-0.49%
2018/04/18	3	17.50	0	0.00	17.55	3	1,126	0.27%
2018/04/17	2	17.60	0	0.00	17.65	2	1,124	0.18%
2018/04/16	0	18.00	0	0.00	17.80	0	1,125	0.00%
2018/04/11	0	0.00	2	17.85	17.85	-2	1,140	-0.18%
2018/04/10	0	0.00	2	17.80	17.70	-2	1,153	-0.17%
2018/04/09	0	0.00	1	17.75	17.75	-1	1,162	-0.09%
2018/04/03	5	17.65	0	0.00	17.70	5	1,174	0.43%
2018/03/27	1	17.65	0	0.00	17.65	1	1,154	0.09%
2018/03/22	2	18.05	0	0.00	18.05	2	1,140	0.18%
2018/03/20	3	18.30	0	0.00	18.30	3	1,121	0.27%
2018/03/15	2	18.55	0	0.00	18.55	2	1,099	0.18%
2018/03/13	2	18.30	0	0.00	18.30	2	1,099	0.18%
2018/03/12	5	18.44	0	0.00	18.40	5	1,089	0.46%
2018/03/06	5	18.50	0	0.00	18.60	5	1,195	0.42%
2018/03/01	0	0.00	2	19.15	19.25	-2	1,188	-0.17%
2018/02/22	0	0.00	5	19.47	19.55	-5	1,162	-0.43%
2018/02/21	2	19.00	0	0.00	19.00	2	1,157	0.17%
2018/02/12	0	0.00	5	18.80	18.80	-5	1,156	-0.43%
2018/02/07	5	19.00	0	0.00	18.90	5	1,169	0.43%
2018/02/06	15	18.47	20	19.58	18.55	-5	1,168	-0.43%
2018/02/05	10	20.00	0	0.00	20.05	10	1,134	0.88%
2018/02/01	0	0.00	10	20.60	20.40	-10	1,164	-0.86%
2018/01/25	5	20.30	0	0.00	20.40	5	1,178	0.42%
2018/01/24	15	20.17	0	0.00	20.40	15	1,166	1.29%
2018/01/23	4	20.10	8	20.05	20.10	-4	1,157	-0.35%
2018/01/19	6	20.50	0	0.00	20.45	6	1,118	0.54%
2018/01/15	0	0.00	6	20.84	20.55	-6	1,071	-0.56%
2018/01/08	5	21.20	0	0.00	21.20	5	1,031	0.48%
2018/01/05	0	0.00	3	21.45	21.30	-3	1,005	-0.30%
2018/01/04	8	21.26	0	0.00	21.10	8	981	0.81%
2018/01/03	0	0.00	5	21.65	21.35	-5	959	-0.52%