新興 (2605)-兆豐-桃鶯券商分點個股進出

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
27.70
漲跌
▼0.50
漲幅
-1.77%
成交量
6,974張
產業
上市航運類股
777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－兆豐-桃鶯券商分點個股進出

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

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯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
2024/11/22	0	0.00	10	27.85	27.70	-10	7,896	-0.13%
2024/11/21	5	28.51	5	28.15	28.20	0	7,825	0.00%
2024/11/20	11	28.56	0	0.00	28.10	11	7,746	0.14%
2024/11/19	15	28.47	10	28.65	28.65	5	7,637	0.07%
2024/11/18	2	28.55	1	28.30	28.20	1	7,517	0.01%
2024/11/15	2	28.60	11	28.85	28.60	-9	7,431	-0.12%
2024/11/14	0	0.00	3	28.35	27.90	-3	7,267	-0.04%
2024/11/13	2	28.25	0	0.00	28.25	2	7,201	0.03%
2024/11/12	10	27.80	11	28.41	28.05	-1	7,056	-0.01%
2024/11/11	0	0.00	0.3	27.45	27.35	-0.3	6,785	0.00%
2024/11/08	0	0.00	0.9	26.87	26.85	-0.9	6,719	-0.01%
2024/11/07	0.3	27.15	0	0.00	27.10	0.3	6,699	0.00%
2024/11/05	1	26.65	0	0.00	26.60	1	6,689	0.01%
2024/11/04	0	0.00	0.4	26.60	26.25	-0.4	6,747	-0.01%
2024/11/01	0.4	26.50	0	0.00	26.65	0.4	6,779	0.01%
2024/10/30	2	26.23	1	26.35	26.05	1	6,762	0.01%
2024/10/29	1	26.15	1	26.05	26.05	0	6,766	0.00%
2024/10/28	1	26.40	0	0.00	26.35	1	6,732	0.01%
2024/10/23	1	26.85	0	0.00	26.75	1	6,708	0.01%
2024/10/17	1	26.90	0	0.00	27.05	1	6,749	0.01%
2024/10/14	10	26.90	3	27.00	27.05	7	6,730	0.10%
2024/10/11	3	27.07	0	0.00	26.90	3	6,760	0.04%
2024/10/09	2	27.38	0	0.00	27.35	2	6,758	0.03%
2024/10/08	1	28.30	0	0.00	28.05	1	6,754	0.01%
2024/10/07	3	28.42	0	0.00	28.60	3	6,748	0.04%
2024/10/04	3	28.82	6	28.63	28.80	-3	6,879	-0.04%
2024/10/01	2	29.65	0.1	29.95	29.60	1.9	6,650	0.03%
2024/09/30	17	30.73	6	30.54	29.90	11	6,457	0.17%
2024/09/27	2.1	29.44	11	29.63	30.15	-8.9	5,422	-0.16%
2024/09/26	0	0.00	2.1	27.76	27.45	-2.1	4,949	-0.04%
2024/09/25	3	27.50	1	27.40	27.45	2	4,867	0.04%
2024/09/24	6	27.08	1	26.80	26.75	5	4,826	0.10%
2024/09/23	0	0.00	1	25.75	25.90	-1	4,874	-0.02%
2024/09/20	1	25.70	0	0.00	25.60	1	4,922	0.02%
2024/09/19	1	25.60	0	0.00	25.65	1	4,976	0.02%
2024/09/18	0	0.00	1.1	25.62	25.60	-1.1	5,021	-0.02%
2024/09/16	2	25.55	0	0.00	25.50	2	5,118	0.04%
2024/09/10	1	25.45	0	0.00	25.20	1	5,378	0.02%
2024/09/09	2	25.25	0	0.00	25.55	2	5,549	0.04%
2024/09/04	2.2	25.70	0	0.00	25.60	2.2	6,964	0.03%
2024/08/26	0	0.00	3.1	28.49	27.50	-3.1	9,945	-0.03%
2024/08/23	1	26.75	0	0.00	26.80	1	11,545	0.01%
2024/08/19	0.1	26.85	0	0.00	26.75	0.1	12,609	0.00%
2024/08/16	1	27.25	30	26.90	26.90	-29	12,754	-0.23%
2024/08/09	0	26.15	6	26.05	25.80	-6	14,036	-0.04%
2024/08/08	6	25.82	0	0.00	25.45	6	15,265	0.04%
2024/08/07	1	25.05	6	26.20	26.25	-5	16,411	-0.03%
2024/08/06	6	25.03	1.1	24.83	24.90	4.9	16,979	0.03%
2024/08/05	1	25.10	3.2	25.73	24.60	-2.2	17,325	-0.01%
2024/08/02	1.2	26.83	0	0.00	26.80	1.2	18,579	0.01%
2024/07/26	1	26.30	1	26.10	26.40	0	18,869	0.00%
2024/07/23	1	26.35	1.2	26.54	26.65	-0.2	19,144	0.00%
2024/07/22	2	25.75	0	0.00	26.40	2	19,327	0.01%
2024/07/18	2	27.10	1	26.95	26.90	1	19,335	0.01%
2024/07/17	1	27.20	0	0.00	26.90	1	19,396	0.01%
2024/07/16	0	0.00	1	27.50	27.20	-1	19,841	-0.01%
2024/07/15	0.1	27.15	0	0.00	27.10	0.1	20,528	0.00%
2024/07/12	1	27.35	0	0.00	27.45	1	20,515	0.00%
2024/07/11	0.2	27.85	0	0.00	27.55	0.2	20,516	0.00%
2024/07/10	1	27.60	1	27.80	27.75	0	20,585	0.00%
2024/07/08	5	28.60	0	0.00	28.40	5	20,804	0.02%
2024/07/05	0	0.00	5	30.75	30.80	-5	20,845	-0.02%
2024/07/04	45	31.57	8	31.35	31.30	37	20,811	0.18%
2024/07/03	15	31.97	10	32.20	32.35	5	20,741	0.02%
2024/07/02	1	31.35	6	31.71	31.70	-5	20,513	-0.02%
2024/07/01	2	30.13	1	30.60	30.15	1	20,186	0.00%
2024/06/28	0	0.00	1	31.10	30.60	-1	20,122	0.00%
2024/06/27	0	0.00	3	31.00	31.45	-3	19,994	-0.02%
2024/06/26	0	0.00	1	30.55	30.55	-1	19,832	-0.01%
2024/06/21	0	0.00	2	30.68	30.65	-2	19,734	-0.01%
2024/06/20	1	30.05	0	0.00	30.35	1	19,652	0.01%
2024/06/19	1	29.90	2	30.20	29.85	-1	19,631	-0.01%
2024/06/14	3	30.85	4	31.03	30.80	-1	19,588	-0.01%
2024/06/12	4	29.94	6	30.13	30.00	-2	19,276	-0.01%
2024/06/11	13	32.51	8	32.57	31.65	5	18,932	0.03%
2024/06/06	2	32.13	7	32.00	31.85	-5	18,010	-0.03%
2024/06/05	20	32.06	19	31.96	32.10	1	17,725	0.01%
2024/06/04	5	31.17	78	31.40	31.05	-73	17,295	-0.42%
2024/06/03	18	32.32	10	32.21	31.95	8	17,224	0.05%
2024/05/31	5	33.01	17	33.39	32.70	-12	17,018	-0.07%
2024/05/30	32	33.55	43.1	33.26	33.15	-11.1	16,598	-0.07%
2024/05/29	74.1	33.40	47	33.48	32.80	27.1	15,990	0.17%
2024/05/28	2	30.03	23	31.19	32.20	-21	14,362	-0.15%
2024/05/27	5	29.34	2	29.20	29.30	3	14,079	0.02%
2024/05/24	1	28.55	1	28.60	28.60	0	13,993	0.00%
2024/05/23	2	28.13	0	0.00	28.00	2	14,075	0.01%
2024/05/22	1	28.15	2	28.63	28.95	-1	14,147	-0.01%
2024/05/20	34	29.00	36	28.57	28.85	-2	14,832	-0.01%
2024/05/17	3	28.87	3	28.87	28.70	0	14,935	0.00%
2024/05/16	3	28.72	4	28.63	29.50	-1	14,772	-0.01%
2024/05/15	2	28.40	8	28.68	28.45	-6	14,505	-0.04%
2024/05/14	23	29.80	64.1	29.35	29.40	-41.1	14,149	-0.29%
2024/05/13	42	29.09	49	28.64	28.20	-7	12,900	-0.05%
2024/05/10	20	27.30	4	27.10	27.45	16	11,775	0.14%
2024/05/09	1	27.30	4	26.90	26.85	-3	11,194	-0.03%
2024/05/08	61	27.40	65	27.22	26.60	-4	10,816	-0.04%
2024/05/07	3	26.15	2	26.18	26.15	1	9,512	0.01%
2024/05/06	6	25.85	32	25.57	25.40	-26	9,398	-0.28%
2024/05/02	1	25.80	17	25.65	25.70	-16	9,303	-0.17%
2024/04/30	2	25.75	14	26.00	26.00	-12	9,313	-0.13%
2024/04/29	76	26.75	48	26.54	26.55	28	9,260	0.30%
2024/04/26	11	26.40	9	26.34	26.60	2	9,017	0.02%
2024/04/25	13	25.70	5	26.05	25.70	8	8,833	0.09%
2024/04/24	20	25.85	2	26.03	26.15	18	8,851	0.20%
2024/04/23	21	25.95	20	25.85	25.90	1	8,843	0.01%
2024/04/22	53	26.77	8.1	26.99	26.00	44.9	8,812	0.51%
2024/04/19	16	26.53	6	26.79	26.60	10	8,358	0.12%
2024/04/18	0.2	25.15	0	0.00	25.15	0.2	7,740	0.00%
2024/04/17	0	0.00	1	25.55	25.30	-1	7,806	-0.01%
2024/04/16	8.9	25.30	0	0.00	25.25	8.9	7,912	0.11%
2024/04/15	19	26.42	1	26.35	26.40	18	8,024	0.22%
2024/04/12	7	26.24	207.2	26.48	26.35	-200.2	8,064	-2.48%	大賣/鉅額交易
2024/04/11	4	26.00	11.8	25.97	26.10	-7.8	8,264	-0.09%
2024/04/10	3	25.04	0	0.00	24.95	3	8,698	0.03%
2024/04/09	2.1	25.10	0	0.00	24.95	2.1	8,859	0.02%
2024/04/08	0	23.90	3	23.80	24.10	-3	8,969	-0.03%
2024/04/03	0	0.00	4	23.75	23.90	-4	9,007	-0.04%
2024/04/02	1	24.15	0	0.00	24.10	1	9,065	0.01%
2024/03/29	11	24.06	0	0.00	24.05	11	9,291	0.12%
2024/03/28	2	24.50	0	0.00	24.30	2	9,545	0.02%
2024/03/26	22	24.41	0	0.00	24.40	22	9,921	0.22%
2024/03/25	5	25.05	0	0.00	25.15	5	10,016	0.05%
2024/03/20	3	25.23	7	25.65	25.10	-4	10,917	-0.04%
2024/03/19	9	25.55	1	25.30	25.70	8	11,173	0.07%
2024/03/18	4	24.48	2	24.58	24.70	2	11,585	0.02%
2024/03/15	32	24.39	8	24.40	24.55	24	12,038	0.20%
2024/03/13	9	25.48	1	25.40	25.35	8	14,522	0.06%
2024/03/12	20	25.90	8	26.09	25.95	12	15,324	0.08%
2024/03/11	6	26.37	1	26.40	26.35	5	17,041	0.03%
2024/03/08	15	25.98	12	25.88	25.35	3	19,216	0.02%
2024/03/07	27	25.64	0	0.00	25.50	27	19,921	0.14%
2024/03/06	60	26.47	0	0.00	26.35	60	20,398	0.29%
2024/03/05	11	27.15	2	27.00	27.15	9	20,507	0.04%
2024/03/04	10	26.90	0	0.00	27.00	10	20,436	0.05%
2024/03/01	42	27.24	0	0.00	27.20	42	20,874	0.20%
2024/02/29	10	27.61	10	27.85	27.65	0	21,012	0.00%
2024/02/27	1	27.10	1	27.25	27.05	0	20,683	0.00%
2024/02/26	14	27.68	15	27.38	27.40	-1	20,529	0.00%
2024/02/23	18	27.02	25	27.36	27.25	-7	20,350	-0.03%
2024/02/22	28	27.27	25	27.21	27.10	3	20,186	0.01%
2024/02/21	45	27.94	51.9	27.67	27.50	-6.9	19,912	-0.03%
2024/02/20	1	26.75	10	26.70	26.60	-9	19,353	-0.05%
2024/02/19	0	0.00	18.4	25.80	25.80	-18.4	19,125	-0.10%
2024/02/16	3	24.45	3	24.27	24.65	0	18,996	0.00%
2024/02/15	0	0.00	1	24.00	24.05	-1	18,938	-0.01%
2024/02/02	0	0.00	2	22.95	22.85	-2	18,942	-0.01%
2024/01/31	1	22.90	0	0.00	22.90	1	18,979	0.01%
2024/01/30	1	23.50	0	0.00	23.35	1	18,961	0.01%
2024/01/25	1	23.65	0	0.00	23.40	1	18,982	0.01%
2024/01/24	0	0.00	1	23.95	23.85	-1	19,030	-0.01%
2024/01/23	1	24.05	0	0.00	23.50	1	19,036	0.01%
2024/01/22	1	23.85	0	0.00	23.80	1	19,033	0.01%
2024/01/18	2	23.40	1	23.80	23.60	1	19,136	0.01%
2024/01/17	3	23.70	3	23.40	23.40	0	19,114	0.00%
2024/01/16	1	23.80	6	23.80	23.80	-5	19,150	-0.03%
2024/01/15	1	24.40	0	0.00	24.50	1	19,233	0.01%
2024/01/12	16	24.72	0	0.00	24.45	16	19,412	0.08%
2024/01/11	1	24.60	0	0.00	24.55	1	19,744	0.01%
2024/01/10	6	24.97	2	24.80	24.70	4	19,772	0.02%
2024/01/09	1	25.60	0	0.00	25.80	1	19,675	0.01%
2024/01/05	6	27.09	20	26.98	27.60	-14	19,410	-0.07%
2024/01/04	19	27.46	14	27.20	27.30	5	19,050	0.03%
2024/01/03	2	26.05	2	26.03	26.20	0	18,525	0.00%
2024/01/02	4	25.81	8	25.90	25.60	-4	18,647	-0.02%
2023/12/29	4	25.41	2	25.40	25.35	2	18,537	0.01%
2023/12/28	5	25.49	7	25.24	25.20	-2	18,565	-0.01%
2023/12/27	7	25.81	4	25.63	25.60	3	18,584	0.02%
2023/12/26	1	25.75	1	25.90	25.80	0	18,640	0.00%
2023/12/25	2	25.63	6	25.48	25.55	-4	18,655	-0.02%
2023/12/22	4	26.73	0	0.00	26.70	4	18,759	0.02%
2023/12/21	0	0.00	9	27.18	27.05	-9	18,665	-0.05%
2023/12/20	3	26.60	3	26.88	26.80	0	18,503	0.00%
2023/12/19	8	27.03	11	26.89	26.85	-3	18,498	-0.02%
2023/12/18	15	27.49	14	27.90	27.55	1	18,534	0.01%
2023/12/15	4	27.58	6	27.36	27.20	-2	18,789	-0.01%
2023/12/14	8	27.31	9.3	27.37	27.30	-1.3	18,972	-0.01%
2023/12/13	12	28.08	6	28.08	27.75	6	19,259	0.03%
2023/12/12	5	27.90	7	28.16	27.90	-2	19,542	-0.01%
2023/12/11	14	28.29	7	28.87	27.90	7	19,459	0.04%
2023/12/08	46	28.91	40	28.60	29.30	6	18,535	0.03%
2023/12/07	6	28.22	7	28.26	28.10	-1	16,888	-0.01%
2023/12/06	25	28.68	25.2	28.39	28.50	-0.2	16,039	0.00%
2023/12/05	22	28.23	52	28.62	28.80	-30	14,345	-0.21%
2023/12/04	13	24.82	17	25.28	26.20	-4	12,101	-0.03%
2023/12/01	2	23.93	14	22.99	23.85	-12	11,401	-0.11%
2023/11/30	26	22.53	17	22.76	22.60	9	10,862	0.08%
2023/11/29	1	21.85	28	22.23	22.30	-27	10,612	-0.25%
2023/11/28	29	22.17	28	22.42	22.30	1	10,412	0.01%
2023/11/27	29	21.54	34	21.91	21.30	-5	9,810	-0.05%
2023/11/24	2	20.70	0	0.00	20.65	2	9,572	0.02%
2023/11/22	1	20.40	2	20.35	20.30	-1	9,559	-0.01%
2023/11/21	1	20.50	1	20.50	20.40	0	9,592	0.00%
2023/11/20	8.1	20.50	0	0.00	20.45	8.1	9,698	0.08%
2023/11/17	40	20.97	25	20.76	20.70	15	9,992	0.15%
2023/11/16	5	20.60	3	20.55	20.55	2	10,185	0.02%
2023/11/15	1	20.25	0	0.00	20.15	1	10,589	0.01%
2023/11/14	4	20.38	1	20.50	20.15	3	10,833	0.03%
2023/11/13	4	20.14	4	20.31	20.15	0	10,833	0.00%
2023/11/10	4	20.36	4	20.51	20.25	0	10,784	0.00%
2023/11/09	3	20.87	1	20.70	20.55	2	10,716	0.02%
2023/11/08	2	21.38	3	21.25	21.25	-1	10,699	-0.01%
2023/11/03	0	0.00	2	21.83	21.70	-2	10,676	-0.02%
2023/11/02	2	21.48	0	0.00	21.55	2	10,640	0.02%
2023/11/01	0	0.00	1	21.20	21.25	-1	10,607	-0.01%
2023/10/30	0	0.00	2	22.20	22.30	-2	10,489	-0.02%
2023/10/26	0	0.00	25	22.10	22.25	-25	10,411	-0.24%
2023/10/25	0	0.00	0.1	23.05	22.90	-0.1	10,421	0.00%
2023/10/24	7	22.62	22	22.70	22.95	-15	10,430	-0.14%
2023/10/23	43	23.01	11	22.90	22.70	32	10,314	0.31%
2023/10/20	1.1	23.80	3	23.55	23.90	-1.9	10,141	-0.02%
2023/10/19	4	23.44	2	23.93	24.45	2	9,938	0.02%
2023/10/18	11	23.30	0.1	22.70	22.75	10.9	9,503	0.11%
2023/10/17	2	22.90	3	22.72	22.60	-1	9,367	-0.01%
2023/10/16	1	23.20	0	0.00	23.10	1	9,312	0.01%
2023/10/13	5	23.85	1	23.95	23.75	4	9,248	0.04%
2023/10/12	1	23.50	3	23.60	23.60	-2	9,136	-0.02%
2023/10/11	8	24.02	12	24.47	23.85	-4	9,077	-0.04%
2023/10/06	7	24.08	4	24.06	24.30	3	8,907	0.03%
2023/10/05	1	23.45	0	0.00	23.10	1	8,616	0.01%
2023/10/04	5	22.96	4	23.03	22.90	1	8,536	0.01%
2023/10/03	0	0.00	17	22.90	22.90	-17	8,479	-0.20%
2023/10/02	15	23.11	11	23.20	22.55	4	8,403	0.05%
2023/09/28	14	24.03	15	23.86	23.75	-1	8,239	-0.01%
2023/09/27	25	23.81	14	24.24	23.60	11	8,122	0.14%
2023/09/26	0	0.00	3	23.45	23.30	-3	7,747	-0.04%
2023/09/25	0	0.00	12	23.30	23.70	-12	7,734	-0.16%
2023/09/22	1	22.95	0	0.00	22.90	1	7,662	0.01%
2023/09/21	4	23.21	2	23.90	23.30	2	7,516	0.03%
2023/09/20	20	24.34	12	25.04	23.85	8	7,195	0.11%
2023/09/19	44	24.36	37	23.96	23.85	7	6,443	0.11%
2023/09/18	22	24.04	8.2	23.98	23.70	13.8	6,102	0.23%
2023/09/15	34	23.54	39	24.16	24.30	-5	5,512	-0.09%
2023/09/14	12	21.29	47	21.73	22.10	-35	4,726	-0.74%
2023/09/13	0	0.00	1	20.65	20.75	-1	4,352	-0.02%
2023/09/12	4.2	20.80	0	0.00	20.80	4.2	4,367	0.10%
2023/09/11	0	0.00	1	20.40	20.40	-1	4,361	-0.02%
2023/09/08	35	20.92	2	21.00	20.85	33	4,365	0.76%
2023/09/07	0	0.00	33	20.50	20.50	-33	4,285	-0.77%
2023/09/06	2	20.93	2	21.13	20.95	0	4,247	0.00%
2023/09/05	1	20.45	1	20.65	20.60	0	4,136	0.00%
2023/09/04	0	0.00	4	20.15	20.30	-4	4,141	-0.10%
2023/08/31	7	19.94	0.3	20.00	19.95	6.7	4,124	0.16%
2023/08/30	4	19.94	4	20.15	20.15	0	4,135	0.00%
2023/08/29	23	19.91	3	19.87	20.00	20	4,128	0.48%
2023/08/28	1	19.50	0	0.00	19.50	1	4,147	0.02%
2023/08/25	12.4	19.97	2	20.15	19.80	10.4	4,151	0.25%
2023/08/24	2	20.38	0	0.00	20.10	2	4,108	0.05%
2023/08/23	23.1	21.18	29	21.30	21.25	-5.9	4,004	-0.15%
2023/08/22	9.5	20.62	4	20.59	21.15	5.5	3,712	0.15%
2023/08/21	10.2	20.07	11	19.93	19.85	-0.9	3,431	-0.02%
2023/08/18	7	20.14	7	20.61	20.95	0	2,996	0.00%
2023/08/15	0	18.40	1.2	18.23	18.30	-1.2	2,686	-0.04%
2023/08/14	0	0.00	0.5	18.40	18.15	-0.5	2,692	-0.02%
2023/08/11	0.7	19.15	0	0.00	19.20	0.7	2,649	0.03%
2023/08/10	1	18.90	0	0.00	18.90	1	2,633	0.04%
2023/08/09	3	18.90	0.3	18.90	18.80	2.8	2,630	0.10%
2023/08/07	0	0.00	25	18.95	18.95	-25	2,711	-0.92%
2023/08/04	0	0.00	12.7	19.15	19.15	-12.7	2,828	-0.45%
2023/08/02	1	19.10	0	0.00	19.10	1	2,817	0.04%
2023/08/01	0	0.00	1	19.15	19.20	-1	2,792	-0.04%
2023/07/31	0.4	19.20	0	0.00	18.80	0.4	2,774	0.01%
2023/07/28	0.7	19.40	0	0.00	19.30	0.7	2,744	0.02%
2023/07/27	10.2	19.00	0	0.00	18.95	10.2	2,658	0.38%
2023/07/26	0.2	18.55	0	0.00	18.40	0.2	2,637	0.01%
2023/07/24	0	18.60	0	0.00	18.35	0	2,678	0.00%
2023/07/20	1	19.05	0	0.00	19.10	1	2,731	0.04%
2023/07/19	0	0.00	15	18.90	18.75	-15	2,738	-0.55%
2023/07/17	8	19.03	0	0.00	19.20	8	2,754	0.29%
2023/07/14	11	19.08	1	19.05	19.00	10	2,789	0.36%
2023/07/13	0	19.00	0	0.00	18.70	0	2,823	0.00%
2023/07/12	2	19.23	5	19.10	19.05	-3	2,822	-0.11%
2023/07/11	1	19.70	0	0.00	19.40	1	2,822	0.04%
2023/07/10	1.1	19.57	2	19.70	19.55	-0.9	2,869	-0.03%
2023/07/07	2	19.80	4	19.90	19.80	-2	2,903	-0.07%
2023/07/06	6	20.06	0	0.00	20.10	6	2,903	0.21%
2023/07/05	4	20.50	0	0.00	20.35	4	2,950	0.14%
2023/07/03	2	20.90	0.9	20.99	20.80	1.1	3,184	0.03%
2023/06/30	2	20.10	0	0.00	20.10	2	3,158	0.06%
2023/06/29	5.1	20.05	0	0.00	20.05	5.1	3,146	0.16%
2023/06/28	2	20.65	0.7	20.65	20.55	1.3	3,170	0.04%
2023/06/27	0.3	21.20	0	0.00	20.75	0.3	3,263	0.01%
2023/06/26	2.1	21.30	2	21.63	21.25	0.1	3,363	0.00%
2023/06/21	10.2	20.90	0	0.00	20.90	10.2	3,397	0.30%
2023/06/20	0	0.00	1	21.25	21.15	-1	3,528	-0.03%
2023/06/15	0	0.00	0.6	21.63	21.50	-0.6	3,854	-0.02%
2023/06/14	0	0.00	140	21.59	21.60	-140	3,950	-3.54%	大賣/鉅額交易
2023/06/13	1.4	21.16	100.4	21.15	21.20	-99.1	4,126	-2.40%
2023/06/12	1.3	21.50	0	0.00	21.25	1.3	4,440	0.03%
2023/06/09	18	21.61	1	21.70	21.60	17	4,557	0.37%
2023/06/08	1.2	21.74	51	22.09	21.75	-49.9	4,624	-1.08%
2023/06/07	0	0.00	22	21.27	21.35	-22	4,773	-0.46%
2023/06/06	0.2	21.00	23	21.12	21.20	-22.9	4,833	-0.47%
2023/06/05	37	20.83	1	20.80	20.85	36	5,025	0.72%
2023/06/02	3.3	20.60	16	20.50	20.40	-12.7	5,132	-0.25%
2023/06/01	4	20.34	1	20.55	20.45	3	5,466	0.05%
2023/05/31	6	20.92	0	0.00	20.80	6	5,852	0.10%
2023/05/29	7	21.41	2.3	21.65	21.45	4.7	7,857	0.06%
2023/05/26	2	21.45	0	21.50	21.40	2	8,511	0.02%
2023/05/25	0	0.00	0.7	22.00	22.00	-0.7	8,858	-0.01%
2023/05/23	4	22.43	0	0.00	22.30	4	8,896	0.04%
2023/05/16	0.7	22.10	0	0.00	22.15	0.7	8,932	0.01%
2023/05/15	0.4	21.83	0	0.00	21.90	0.4	8,918	0.00%
2023/05/12	0.1	21.98	0	0.00	21.95	0.1	8,908	0.00%
2023/05/09	1	21.35	25	21.40	21.40	-24	8,701	-0.28%
2023/05/03	25	21.64	0	0.00	21.65	25	8,753	0.29%
2023/04/21	0	0.00	27	23.30	23.25	-27	8,662	-0.31%
2023/04/19	2	24.55	0	0.00	24.15	2	8,602	0.02%
2023/04/18	10.2	24.95	1	24.60	24.50	9.2	8,575	0.11%
2023/04/17	8	25.27	3	25.33	25.25	5	8,545	0.06%
2023/04/14	3	25.07	3	25.17	25.20	0	8,534	0.00%
2023/04/13	1	24.90	1	25.30	25.10	0	8,531	0.00%
2023/04/12	4	25.09	5	25.34	25.30	-1	8,487	-0.01%
2023/04/11	2	25.50	10	25.45	25.40	-8	8,461	-0.09%
2023/04/10	0	0.00	1	25.60	25.60	-1	8,468	-0.01%
2023/04/07	15	25.69	1	25.80	25.70	14	8,480	0.17%
2023/04/06	1	25.40	0	0.00	25.50	1	8,432	0.01%
2023/03/31	4	24.75	2	24.85	24.75	2	8,349	0.02%
2023/03/30	5	24.35	5	24.45	24.45	0	8,645	0.00%
2023/03/29	0	0.00	16	24.39	24.45	-16	8,700	-0.18%
2023/03/28	15	24.59	0	0.00	24.35	15	8,788	0.17%
2023/03/27	6	24.65	26	24.80	24.90	-20	8,738	-0.23%
2023/03/24	10	23.71	10	24.10	24.00	0	8,728	0.00%
2023/03/23	13	23.98	0	0.00	23.75	13	8,719	0.15%
2023/03/22	10	25.65	1	25.50	24.85	9	8,581	0.10%
2023/03/21	6	24.85	6	25.10	24.75	0	8,388	0.00%
2023/03/20	2	24.55	2	24.95	24.45	0	8,336	0.00%
2023/03/17	13	25.01	2	24.75	24.65	11	8,284	0.13%
2023/03/16	1	25.10	4	25.69	25.10	-3	8,185	-0.04%
2023/03/15	19	25.82	19	25.95	25.90	0	7,998	0.00%
2023/03/14	2	24.75	8	24.35	25.00	-6	7,709	-0.08%
2023/03/13	5	24.65	9	24.55	24.60	-4	7,587	-0.05%
2023/03/10	6	25.09	6	25.90	25.00	0	7,522	0.00%
2023/03/09	3	25.63	3	25.57	25.50	0	7,367	0.00%
2023/03/08	11	25.86	6	25.62	25.65	5	7,310	0.07%
2023/03/07	5	26.61	5	26.61	26.45	0	7,152	0.00%
2023/03/06	17	26.34	12	26.48	26.85	5	7,073	0.07%
2023/03/03	15	26.52	22	26.57	27.00	-7	6,800	-0.10%
2023/03/02	53	26.42	39	26.44	26.10	14	6,399	0.22%
2023/03/01	32	25.62	23	25.96	25.40	9	5,622	0.16%
2023/02/24	0	0.00	3	25.05	25.70	-3	4,432	-0.07%
2023/02/23	0	0.00	12	22.61	23.40	-12	3,756	-0.32%
2023/02/17	0	0.00	0.2	20.85	20.75	-0.2	3,466	-0.01%
2023/02/16	0	0.00	0	20.50	20.80	0	3,472	0.00%
2023/02/14	0	0.00	6	20.35	20.45	-6	3,519	-0.17%
2023/02/10	7	20.06	0	0.00	19.85	7	3,590	0.19%
2023/02/09	0	0.00	2	20.60	20.30	-2	3,628	-0.06%
2023/02/08	2	20.20	0.1	20.45	20.30	1.9	3,651	0.05%
2023/02/03	3	20.20	3	20.40	20.40	0	3,691	0.00%
2023/02/02	2	20.25	2	20.45	20.35	0	3,683	0.00%
2023/01/31	2	19.63	9	19.89	20.20	-7	3,663	-0.19%
2023/01/17	1	19.10	0	0.00	19.20	1	3,629	0.03%
2023/01/13	5	19.42	0	0.00	19.35	5	3,647	0.14%
2023/01/12	1	19.45	0	0.00	19.45	1	3,658	0.03%
2023/01/11	1	19.30	0	0.00	19.35	1	3,659	0.03%
2023/01/06	4	19.00	8	19.00	19.05	-4	3,705	-0.11%
2023/01/05	5	19.16	10	19.05	19.00	-5	3,739	-0.13%
2023/01/04	2	19.40	0	0.00	19.20	2	3,734	0.05%
2023/01/03	2.1	19.55	2	19.75	19.65	0.1	3,725	0.00%
2022/12/30	1.1	20.05	0	0.00	20.00	1.1	3,718	0.03%
2022/12/29	8	20.15	0	0.00	20.15	8	3,720	0.22%
2022/12/27	0	0.00	1	20.85	20.65	-1	3,757	-0.03%
2022/12/26	1.1	20.16	0	0.00	20.30	1.1	3,714	0.03%
2022/12/20	0.1	20.70	0	0.00	20.10	0.1	3,388	0.00%
2022/12/16	0	0.00	1	20.60	20.65	-1	3,428	-0.03%
2022/12/15	2	20.20	5	20.34	20.45	-3	3,384	-0.09%
2022/12/13	2	19.70	3	20.03	20.10	-1	3,492	-0.03%
2022/12/12	4	19.60	4	19.80	19.65	0	3,499	0.00%
2022/12/08	0	0.00	8	19.20	19.20	-8	3,712	-0.22%
2022/12/07	1	19.05	0	0.00	18.90	1	3,746	0.03%
2022/12/06	7	19.78	2	20.10	19.15	5	3,731	0.13%
2022/12/05	1	19.75	2	20.00	19.90	-1	3,731	-0.03%
2022/12/02	3	19.92	0	0.00	19.75	3	3,727	0.08%
2022/12/01	3	20.20	0	0.00	20.20	3	3,716	0.08%
2022/11/30	2	19.95	2	20.15	20.10	0	3,679	0.00%
2022/11/28	1	19.95	1	19.40	19.45	0	3,679	0.00%
2022/11/25	1	20.00	0	0.00	19.95	1	3,683	0.03%
2022/11/24	1	19.35	0	0.00	19.45	1	3,637	0.03%
2022/11/23	0	0.00	9	19.25	19.25	-9	3,630	-0.25%
2022/11/18	9	18.62	4	18.45	18.45	5	3,683	0.14%
2022/11/07	0	0.00	6	18.40	18.45	-6	4,462	-0.13%
2022/11/04	4	17.70	0	0.00	17.70	4	4,449	0.09%
2022/10/31	1	17.90	1	17.60	17.65	0	4,442	0.00%
2022/10/28	3	17.97	0	0.00	17.90	3	4,494	0.07%
2022/10/27	3	18.10	3	18.37	18.40	0	4,523	0.00%
2022/10/25	0	0.00	2	18.60	18.30	-2	4,579	-0.04%
2022/10/21	1	17.80	0	0.00	17.80	1	4,619	0.02%
2022/10/20	2	17.75	1	17.90	18.10	1	4,660	0.02%
2022/10/19	0	0.00	1	18.75	18.35	-1	4,747	-0.02%
2022/10/18	0	0.00	1	18.30	18.40	-1	4,838	-0.02%
2022/10/14	0	0.00	1	18.65	18.65	-1	5,538	-0.02%
2022/10/13	7	18.19	0	0.00	17.45	7	5,626	0.12%
2022/10/11	2	19.10	9	19.21	19.30	-7	5,650	-0.12%
2022/10/04	1	18.65	7	19.18	19.25	-6	5,670	-0.11%
2022/10/03	1	18.00	1	18.50	18.35	0	5,630	0.00%
2022/09/29	3	18.82	0	0.00	18.50	3	5,621	0.05%
2022/09/28	8	19.36	15	19.05	18.60	-7	5,604	-0.12%
2022/09/27	6	20.04	0	0.00	20.05	6	5,577	0.11%
2022/09/26	7	20.04	2	20.00	19.85	5	5,552	0.09%
2022/09/21	3	21.65	3	21.87	21.40	0	5,394	0.00%
2022/09/20	0	0.00	1	21.00	20.90	-1	5,261	-0.02%
2022/09/19	2	20.95	0	0.00	20.65	2	5,321	0.04%
2022/09/16	271	21.77	0	0.00	21.85	271	5,335	5.08%	大買/鉅額交易
2022/09/15	3	21.57	3	21.97	21.75	0	5,368	0.00%
2022/09/12	1	20.50	0	0.00	20.50	1	5,378	0.02%
2022/09/08	10	19.95	0	0.00	20.15	10	5,403	0.19%
2022/09/01	0	0.00	3	20.70	20.75	-3	5,521	-0.05%
2022/08/30	1	21.30	0	0.00	21.55	1	5,504	0.02%
2022/08/29	11	21.57	11	21.60	21.55	0	5,509	0.00%
2022/08/26	1	22.85	4	23.03	22.90	-3	5,457	-0.05%
2022/08/23	1	23.50	0	0.00	23.70	1	5,430	0.02%
2022/08/19	6	24.84	4	24.36	24.20	2	5,266	0.04%
2022/08/18	5	23.79	2	24.33	24.75	3	4,912	0.06%
2022/08/17	0	0.00	1	22.95	22.50	-1	4,621	-0.02%
2022/08/16	0	0.00	1	22.60	22.65	-1	4,660	-0.02%
2022/08/12	1	22.35	0	0.00	22.50	1	4,995	0.02%
2022/08/11	2	22.95	0	0.00	22.40	2	5,046	0.04%
2022/08/05	10	23.05	0	0.00	23.05	10	5,268	0.19%
2022/07/26	0	0.00	14	23.65	23.60	-14	6,987	-0.20%
2022/07/25	1	24.90	3	24.40	24.50	-2	7,305	-0.03%
2022/07/22	0	0.00	5	25.74	25.50	-5	7,465	-0.07%
2022/07/21	13	24.82	4	24.85	24.85	9	7,566	0.12%
2022/07/20	0	0.00	1	22.80	22.60	-1	7,556	-0.01%
2022/07/19	1	21.50	0	0.00	21.50	1	7,949	0.01%
2022/07/15	0	0.00	2	20.40	20.35	-2	10,526	-0.02%
2022/07/14	36	20.84	0	0.00	20.80	36	11,543	0.31%
2022/07/05	20	20.66	0	0.00	20.45	20	11,756	0.17%
2022/07/04	0	0.00	30	19.65	19.75	-30	11,744	-0.26%
2022/06/24	0	0.00	16	21.08	20.80	-16	11,560	-0.14%
2022/06/23	15	20.62	0	0.00	20.25	15	11,530	0.13%
2022/06/21	0	0.00	15	21.37	21.55	-15	11,420	-0.13%
2022/06/20	6	21.07	0	0.00	20.85	6	11,394	0.05%
2022/06/17	4	22.70	0	0.00	22.60	4	11,316	0.04%
2022/06/14	1	24.50	0	0.00	24.40	1	11,358	0.01%
2022/06/13	16	24.70	0	0.00	24.50	16	11,431	0.14%
2022/06/10	5	25.55	0	0.00	25.70	5	11,566	0.04%
2022/06/09	1	26.20	0	0.00	26.00	1	11,788	0.01%
2022/06/07	1	26.70	0	0.00	26.55	1	12,938	0.01%
2022/06/06	1	27.00	1	27.00	26.95	0	13,067	0.00%
2022/06/01	3	27.25	1	27.35	27.25	2	13,321	0.02%
2022/05/31	1	26.95	0	0.00	26.95	1	13,419	0.01%
2022/05/30	1	27.10	0	0.00	27.10	1	13,493	0.01%
2022/05/27	12	26.88	10	27.15	26.85	2	13,520	0.01%
2022/05/24	10	27.10	11	26.86	27.10	-1	13,941	-0.01%
2022/05/23	0	0.00	18	27.00	26.85	-18	14,091	-0.13%
2022/05/20	16	26.06	0	0.00	26.05	16	13,981	0.11%
2022/05/19	0	0.00	10	25.65	26.15	-10	14,115	-0.07%
2022/05/17	2	26.30	0	0.00	26.10	2	14,197	0.01%
2022/05/16	0	0.00	5	26.30	26.70	-5	14,172	-0.04%
2022/05/13	3	26.50	0	0.00	26.65	3	14,126	0.02%
2022/05/12	8	27.26	7	27.46	26.50	1	14,044	0.01%
2022/05/11	2	27.75	2	27.93	27.90	0	13,901	0.00%
2022/05/10	9	29.69	3	29.87	29.25	6	13,714	0.04%
2022/05/09	2	29.80	0	0.00	29.20	2	13,542	0.01%
2022/05/06	4	30.30	0	0.00	30.15	4	13,483	0.03%
2022/05/05	7	30.22	9	30.26	30.40	-2	13,386	-0.01%
2022/05/04	90	31.49	89	30.77	30.20	1	13,143	0.01%
2022/05/03	23	29.49	3	29.62	29.50	20	12,726	0.16%
2022/04/29	11	29.10	17	29.52	30.05	-6	12,531	-0.05%
2022/04/28	9	28.06	5	28.40	28.25	4	12,190	0.03%
2022/04/27	0	0.00	1	26.95	28.75	-1	11,951	-0.01%
2022/04/26	13	30.43	2	29.75	28.40	11	11,537	0.10%
2022/04/25	21	30.79	15	31.70	30.50	6	11,187	0.05%
2022/04/22	31	32.70	70	32.54	33.00	-39	10,690	-0.36%
2022/04/21	16	31.50	26	31.58	31.95	-10	9,153	-0.11%
2022/04/20	16	29.48	37	29.88	29.20	-21	8,103	-0.26%
2022/04/18	1	27.30	0	0.00	27.30	1	7,038	0.01%
2022/04/15	0	0.00	3	27.98	27.75	-3	7,025	-0.04%
2022/04/13	0	0.00	2	27.00	27.05	-2	6,963	-0.03%
2022/04/12	2	25.85	0	0.00	25.90	2	6,961	0.03%
2022/04/08	1	26.95	4	27.10	26.90	-3	6,999	-0.04%
2022/04/07	2	26.50	0	0.00	26.50	2	7,039	0.03%
2022/04/06	1	27.50	0	0.00	27.30	1	7,050	0.01%
2022/04/01	2	27.80	0	0.00	27.80	2	7,123	0.03%
2022/03/31	0	0.00	3	28.10	27.90	-3	7,189	-0.04%
2022/03/28	2	27.90	0	0.00	27.95	2	7,446	0.03%
2022/03/25	1	27.80	1	28.05	27.85	0	7,742	0.00%
2022/03/22	0	28.90	0	0.00	28.60	0	7,898	0.00%
2022/03/21	1	29.00	4	29.00	28.95	-3	8,006	-0.04%
2022/03/17	1	27.90	10	27.95	28.25	-9	8,065	-0.11%
2022/03/16	2	27.70	0	0.00	27.50	2	8,091	0.02%
2022/03/15	2	28.05	0	0.00	27.40	2	8,137	0.02%
2022/03/14	5	29.33	2	29.20	28.80	3	8,432	0.04%
2022/03/11	7.2	29.93	1	29.60	29.60	6.2	8,444	0.07%
2022/03/10	15.3	29.62	20	29.86	30.00	-4.7	8,269	-0.06%
2022/03/09	8	27.69	5	28.13	28.15	3	7,648	0.04%
2022/03/08	7	27.61	0	0.00	26.90	7	7,804	0.09%
2022/03/07	5	27.96	5	27.72	28.00	0	7,813	0.00%
2022/03/03	0	0.00	4	28.70	28.60	-4	7,866	-0.05%
2022/02/25	4	28.83	3	28.20	28.20	1	8,264	0.01%
2022/02/24	2	28.35	3	28.20	27.30	-1	8,173	-0.01%
2022/02/23	20	28.49	19	28.22	28.15	1	8,174	0.01%
2022/02/22	5	28.75	10	27.93	27.50	-5	8,051	-0.06%
2022/02/21	24	28.87	17	28.68	28.20	7	8,013	0.09%
2022/02/18	2	27.98	0	0.00	28.00	2	7,872	0.03%
2022/02/14	0	0.00	5	26.61	26.50	-5	8,213	-0.06%
2022/02/10	3	27.05	1	27.25	26.90	2	8,711	0.02%
2022/02/09	4	26.65	4	26.25	26.70	0	8,825	0.00%
2022/01/26	2	24.48	2	24.65	24.55	0	9,350	0.00%
2022/01/21	2	25.80	2	25.40	25.25	0	9,680	0.00%
2022/01/20	1	26.25	0	0.00	26.45	1	9,740	0.01%
2022/01/18	3	27.00	0	0.00	26.95	3	10,071	0.03%
2022/01/17	0	0.00	20	27.01	27.15	-20	10,344	-0.19%
2022/01/14	3	26.73	150	26.50	27.05	-147	10,580	-1.39%	大賣/鉅額交易
2022/01/13	1	27.15	0	0.00	27.10	1	10,729	0.01%
2022/01/12	0	0.00	1	27.70	27.25	-1	10,847	-0.01%
2022/01/11	0	0.00	1	28.30	27.75	-1	10,983	-0.01%
2022/01/10	1	27.90	0	0.00	27.80	1	11,386	0.01%
2022/01/07	4	28.24	0	0.00	27.95	4	11,551	0.03%
2022/01/06	4	28.93	0	0.00	28.75	4	11,917	0.03%
2022/01/05	3	29.35	2	29.25	28.90	1	12,229	0.01%
2022/01/04	1	29.25	21	29.06	29.35	-20	12,557	-0.16%
2022/01/03	11	28.60	1	28.90	29.00	10	13,097	0.08%
2021/12/30	23	29.22	0	0.00	29.20	23	13,938	0.17%
2021/12/29	1	29.75	0	0.00	29.50	1	14,225	0.01%
2021/12/27	0	0.00	2	29.45	29.25	-2	15,436	-0.01%
2021/12/24	14	29.95	3	30.05	29.55	11	16,233	0.07%
2021/12/22	2	30.80	2	30.60	30.60	0	17,714	0.00%
2021/12/21	3	31.20	3	30.80	31.35	0	17,683	0.00%
2021/12/20	2	29.65	0	0.00	29.75	2	17,477	0.01%
2021/12/15	0	0.00	4	30.00	29.75	-4	17,501	-0.02%
2021/12/14	4	29.39	1	29.15	29.00	3	17,464	0.02%
2021/12/13	4	30.09	4	30.56	30.55	0	17,450	0.00%
2021/12/10	1	30.35	1	30.55	30.60	0	17,505	0.00%
2021/12/09	6	31.65	1	31.45	31.10	5	17,714	0.03%
2021/12/08	153	31.50	27	31.32	31.20	126	17,835	0.71%	大買/鉅額交易
2021/12/07	12	30.55	16	30.17	30.95	-4	17,465	-0.02%
2021/12/03	1	29.15	1	28.90	28.80	0	17,262	0.00%
2021/12/02	5	29.20	5	29.20	29.40	0	17,458	0.00%
2021/12/01	3	28.42	2	28.45	28.65	1	17,372	0.01%
2021/11/30	5	28.90	22	28.60	29.00	-17	17,498	-0.10%
2021/11/29	2	27.20	1	27.70	27.15	1	17,572	0.01%
2021/11/26	3	27.83	1.3	27.61	27.40	1.7	17,809	0.01%
2021/11/25	7	29.24	1	29.55	28.85	6	17,935	0.03%
2021/11/24	1	28.55	6	29.43	30.05	-5	18,295	-0.03%
2021/11/23	3	28.70	1	29.25	28.70	2	18,414	0.01%
2021/11/22	0	0.00	1	28.20	28.00	-1	19,057	-0.01%
2021/11/19	12	28.47	7	27.91	27.70	5	20,488	0.02%
2021/11/17	3	28.33	1	28.45	28.35	2	22,237	0.01%
2021/11/16	2	28.80	4	29.45	29.50	-2	22,449	-0.01%
2021/11/11	5.3	29.59	4	29.93	29.30	1.3	23,441	0.01%
2021/11/10	0	0.00	22	29.80	29.60	-22	23,428	-0.09%
2021/11/09	33	30.01	1	29.65	30.00	32	23,447	0.14%
2021/11/08	28	29.47	8	28.94	29.70	20	23,286	0.09%
2021/11/04	7	29.02	17	28.88	28.35	-10	23,601	-0.04%
2021/11/03	16	28.91	24	28.75	28.60	-8	23,613	-0.03%
2021/11/02	12	28.33	3	28.58	28.15	9	23,632	0.04%
2021/11/01	2	28.20	60	27.95	27.80	-58	23,536	-0.25%
2021/10/29	67	27.75	2	27.65	27.70	65	23,490	0.28%
2021/10/28	1	27.45	3	27.83	27.40	-2	23,422	-0.01%
2021/10/27	5	27.84	6	27.64	27.50	-1	23,567	0.00%
2021/10/26	0	0.00	9	28.38	28.85	-9	24,010	-0.04%
2021/10/25	9	28.49	3	27.70	28.05	6	24,425	0.02%
2021/10/22	5	28.04	12	27.64	27.40	-7	24,559	-0.03%
2021/10/21	16	29.36	4	29.48	29.00	12	24,781	0.05%
2021/10/19	4	29.34	20	29.42	29.15	-16	25,173	-0.06%
2021/10/18	3	28.27	137	29.39	29.20	-134	25,495	-0.53%	大賣/鉅額交易
2021/10/15	8	30.73	23	31.25	30.70	-15	25,478	-0.06%
2021/10/14	26	31.27	29	31.57	30.90	-3	25,577	-0.01%
2021/10/13	24	34.06	32	33.17	31.90	-8	25,525	-0.03%
2021/10/12	4	35.10	1	33.40	33.65	3	26,659	0.01%
2021/10/08	29	36.84	4	36.56	36.25	25	27,292	0.09%
2021/10/07	25	35.81	27	35.99	36.40	-2	27,775	-0.01%
2021/10/06	20	35.14	0	0.00	34.00	20	27,723	0.07%
2021/10/05	10	35.30	4	35.75	35.95	6	28,502	0.02%
2021/10/04	28	35.70	25	35.64	36.50	3	28,379	0.01%
2021/10/01	34	37.28	19	37.38	35.90	15	27,858	0.05%
2021/09/30	10	36.95	25	38.39	39.85	-15	27,282	-0.05%
2021/09/29	9	36.51	15	36.68	36.25	-6	26,780	-0.02%
2021/09/27	0	0.00	2	37.50	36.50	-2	26,967	-0.01%
2021/09/24	7	36.70	5	37.07	37.05	2	27,389	0.01%
2021/09/23	1	36.25	1	36.60	36.00	0	27,895	0.00%
2021/09/22	3	35.45	3	35.93	35.45	0	28,899	0.00%
2021/09/17	2	36.10	2	36.33	36.40	0	29,389	0.00%
2021/09/16	1	36.80	0	0.00	36.10	1	29,676	0.00%
2021/09/15	0	0.00	1	37.50	37.05	-1	31,292	0.00%
2021/09/14	4	37.60	11	37.47	37.00	-7	33,519	-0.02%
2021/09/13	8	37.48	2	38.08	37.20	6	34,893	0.02%
2021/09/10	0	0.00	1	35.45	35.85	-1	35,042	0.00%
2021/09/09	4	35.43	0	0.00	35.30	4	35,802	0.01%
2021/09/08	7	36.04	3	36.15	36.20	4	36,746	0.01%
2021/09/07	3	37.18	6	37.53	36.35	-3	37,562	-0.01%
2021/09/06	2	37.15	0	0.00	35.80	2	38,023	0.01%
2021/09/03	11	37.05	0	0.00	37.70	11	38,313	0.03%
2021/09/02	109	39.12	8	38.52	38.90	101	38,214	0.26%	大買/鉅額交易
2021/09/01	4	39.18	3	39.40	38.50	1	38,146	0.00%
2021/08/31	54	40.71	151	40.57	40.40	-97	38,165	-0.25%	大賣/
2021/08/30	10	42.15	8	42.56	41.60	2	38,191	0.01%
2021/08/27	110	41.54	2.4	41.94	41.00	107.7	37,861	0.28%	大買/鉅額交易
2021/08/26	27	43.18	113	43.24	42.75	-86	37,985	-0.23%	大賣/
2021/08/25	11	42.40	12	42.39	43.10	-1	38,102	0.00%
2021/08/24	28	41.54	43.2	42.23	43.25	-15.2	36,942	-0.04%
2021/08/23	0	0.00	4	39.35	39.35	-4	35,626	-0.01%
2021/08/20	16	35.49	18	35.32	35.80	-2	35,917	-0.01%
2021/08/19	119	36.49	17	35.87	34.50	102	36,090	0.28%	大買/鉅額交易
2021/08/18	21	34.64	23	35.43	35.70	-2	35,873	-0.01%
2021/08/17	1	34.10	5	34.34	33.10	-4	36,218	-0.01%
2021/08/16	10	33.55	18	33.64	33.95	-8	37,250	-0.02%
2021/08/13	34	35.63	32	36.21	34.90	2	37,687	0.01%
2021/08/12	4	35.44	6	35.80	35.95	-2	37,874	-0.01%
2021/08/11	5	35.63	4.2	35.31	35.40	0.8	38,208	0.00%
2021/08/10	3	38.73	17	38.88	37.10	-14	38,133	-0.04%
2021/08/09	19	39.08	17	38.86	38.20	2	38,463	0.01%
2021/08/06	19	38.39	5	38.70	38.25	14	38,865	0.04%
2021/08/05	6	38.01	2	38.20	37.55	4	38,783	0.01%
2021/08/03	3	38.60	0	38.90	38.25	3	40,143	0.01%
2021/08/02	1	39.00	0	0.00	38.90	1	40,483	0.00%
2021/07/30	68	38.39	64	40.71	38.40	4	40,492	0.01%
2021/07/29	15	40.41	19	39.58	41.90	-4	40,012	-0.01%
2021/07/28	20	37.66	4	38.13	38.20	16	39,583	0.04%
2021/07/27	22	39.54	28	38.22	37.65	-6	39,417	-0.02%
2021/07/26	3	39.87	1	38.85	38.60	2	39,346	0.01%
2021/07/23	20	40.69	13	40.58	40.30	7	39,342	0.02%
2021/07/22	4	38.88	8	39.09	39.90	-4	39,101	-0.01%
2021/07/21	9	40.04	16.1	40.16	38.75	-7.1	38,911	-0.02%
2021/07/20	8	41.50	6	41.93	41.35	2	38,951	0.01%
2021/07/19	11	43.97	24	43.97	43.75	-13	40,114	-0.03%
2021/07/16	46	46.87	59	48.29	44.85	-13	41,146	-0.03%
2021/07/15	16	44.00	30	44.60	46.40	-14	41,185	-0.03%
2021/07/14	23	42.41	20	42.91	42.20	3	42,389	0.01%
2021/07/13	32	44.98	21	43.39	43.00	11	42,183	0.03%
2021/07/12	77	47.83	73.4	48.32	46.40	3.6	42,060	0.01%
2021/07/09	9.4	49.56	22.1	49.40	49.00	-12.7	41,030	-0.03%
2021/07/08	34	48.46	9.9	48.33	50.90	24.1	41,077	0.06%
2021/07/07	37.6	48.82	33.6	48.54	46.35	4	40,963	0.01%
2021/07/06	42	47.18	36	47.78	47.70	6	40,853	0.01%
2021/07/05	29	49.01	30	49.28	49.00	-1	40,576	0.00%
2021/07/02	3	53.97	41.2	56.00	54.00	-38.2	40,090	-0.10%
2021/07/01	25	57.08	52.2	55.52	56.50	-27.2	39,808	-0.07%
2021/06/30	72	51.62	35	52.75	53.90	37	39,398	0.09%
2021/06/29	82	51.71	58.2	51.91	51.90	23.8	38,902	0.06%
2021/06/28	21	48.98	12	48.28	49.90	9	38,022	0.02%
2021/06/25	6	45.40	0	0.00	45.40	6	37,521	0.02%
2021/06/24	27.5	39.77	47.2	40.80	41.30	-19.7	37,242	-0.05%
2021/06/23	82.5	37.56	76	37.54	37.55	6.5	35,612	0.02%
2021/06/22	54	39.37	29	39.30	39.90	25	33,373	0.07%
2021/06/21	2	36.30	11	36.30	36.30	-9	31,830	-0.03%
2021/06/18	2	31.95	93	32.75	33.00	-91	31,713	-0.29%
2021/06/17	106	29.51	69	29.46	30.00	37	31,502	0.12%	大買/
2021/06/16	41	29.56	32	28.66	28.50	9	30,980	0.03%
2021/06/15	52	28.93	33	28.90	29.45	19	30,498	0.06%
2021/06/11	4	27.31	7	27.23	27.25	-3	29,919	-0.01%
2021/06/09	6	26.70	1	26.15	26.20	5	31,097	0.02%
2021/06/08	4	27.55	5	27.56	26.80	-1	30,947	0.00%
2021/06/07	9	25.97	1	26.85	26.20	8	30,768	0.03%
2021/06/04	1	27.20	0	0.00	27.20	1	30,468	0.00%
2021/06/03	16	28.87	16	28.96	28.75	0	30,316	0.00%
2021/06/02	13	28.59	62	28.25	28.75	-49	30,021	-0.16%
2021/06/01	49	26.86	6	26.88	27.60	43	29,193	0.15%
2021/05/31	20	26.81	9	26.54	26.20	11	28,839	0.04%
2021/05/28	8	26.57	60	26.11	26.50	-52	28,437	-0.18%
2021/05/27	182	25.94	130	26.11	25.70	52	28,111	0.18%	大買/大賣/
2021/05/26	3	26.58	6	26.89	26.05	-3	27,653	-0.01%
2021/05/25	18	26.74	47	27.01	26.20	-29	27,292	-0.11%
2021/05/24	47	25.90	66	26.44	26.75	-19	26,502	-0.07%
2021/05/21	37	24.55	15	24.34	25.10	22	25,387	0.09%
2021/05/20	20	24.12	4	24.73	23.45	16	24,952	0.06%
2021/05/19	38	24.57	30	24.86	24.65	8	25,004	0.03%
2021/05/18	1	22.65	2	22.70	23.55	-1	24,640	0.00%
2021/05/17	7	21.56	9	22.37	21.45	-2	24,438	-0.01%
2021/05/14	6.1	24.52	32	24.39	23.30	-26	23,925	-0.11%
2021/05/13	6	26.10	7	25.85	25.85	-1	23,349	0.00%
2021/05/12	6	29.28	1	28.95	28.70	5	22,988	0.02%
2021/05/11	59	33.56	36	34.43	31.85	23	22,719	0.10%
2021/05/10	21	33.93	11	34.09	35.00	10	21,623	0.05%
2021/05/07	0	0.00	8.1	32.43	33.10	-8.1	21,216	-0.04%
2021/05/06	0	0.00	3	30.10	30.10	-3	20,974	-0.01%
2021/05/05	0	0.00	1	29.05	30.05	-1	20,872	0.00%
2021/05/04	1	33.60	1	33.65	29.95	0	20,732	0.00%
2021/05/03	20	33.98	9	34.08	33.25	11	20,590	0.05%
2021/04/29	1	31.85	3.2	32.24	32.50	-2.2	20,313	-0.01%
2021/04/28	5	32.26	9	31.54	31.85	-4	20,265	-0.02%
2021/04/27	30	33.42	12.1	33.27	33.20	17.9	20,165	0.09%
2021/04/26	15	32.01	11	33.24	33.50	4	19,984	0.02%
2021/04/23	71	31.35	105	33.71	31.20	-34	19,692	-0.17%	大賣/
2021/04/22	131	32.03	37	33.27	33.00	94	18,534	0.51%	大買/
2021/04/21	39	30.46	58	30.66	31.25	-19	17,455	-0.11%
2021/04/20	22	27.93	64.1	28.35	28.45	-42.1	16,089	-0.26%
2021/04/19	4	24.63	22	24.98	25.90	-18	14,151	-0.13%
2021/04/16	45	23.04	15	23.00	23.55	30	13,651	0.22%
2021/04/15	1.1	21.91	0	0.00	21.95	1.1	13,176	0.01%
2021/04/14	1	22.25	0	0.00	21.75	1	13,512	0.01%
2021/04/13	0	0.00	75	22.14	21.65	-75	13,634	-0.55%
2021/04/12	1	21.95	13	21.60	21.50	-12	13,664	-0.09%
2021/04/09	43	21.30	0	0.00	21.20	43	14,108	0.30%
2021/04/08	30	21.90	0	0.00	21.85	30	14,351	0.21%
2021/04/06	0	0.00	3	22.00	21.90	-3	16,249	-0.02%
2021/04/01	0	0.00	11	21.83	21.75	-11	17,038	-0.06%
2021/03/31	5	21.95	10	21.53	21.90	-5	17,566	-0.03%
2021/03/30	0	21.75	2	21.20	21.15	-2	17,631	-0.01%
2021/03/25	1	20.55	1	20.80	20.65	0	20,652	0.00%
2021/03/24	10	21.25	1	21.30	21.25	9	21,196	0.04%
2021/03/22	38	23.30	78	23.17	23.00	-40	20,831	-0.19%
2021/03/19	6	22.59	22	22.95	22.50	-16	20,375	-0.08%
2021/03/18	35	23.04	61	22.10	22.55	-26	20,022	-0.13%
2021/03/17	16	22.05	20	22.10	21.85	-4	19,727	-0.02%
2021/03/16	29	22.49	32	22.51	22.60	-3	19,870	-0.02%
2021/03/15	68	21.40	44	21.59	22.00	24	19,908	0.12%
2021/03/12	0	0.00	2	20.10	20.00	-2	19,489	-0.01%
2021/03/09	3	20.10	3	19.95	19.95	0	19,393	0.00%
2021/03/05	16	19.74	6	19.78	19.65	10	19,139	0.05%
2021/03/03	0	0.00	6	19.90	20.00	-6	19,161	-0.03%
2021/03/02	5	20.07	0	0.00	19.55	5	19,315	0.03%
2021/02/26	0	0.00	6	19.81	20.00	-6	19,310	-0.03%
2021/02/24	1	19.50	0	0.00	19.50	1	19,241	0.01%
2021/02/23	0	0.00	15	20.15	20.05	-15	19,172	-0.08%
2021/02/22	12	20.28	12	20.33	20.25	0	19,128	0.00%
2021/02/19	25	19.99	11	19.84	20.00	14	18,983	0.07%
2021/02/17	10	17.94	0	0.00	18.00	10	18,364	0.05%
2021/02/05	7	17.51	0	0.00	17.35	7	18,366	0.04%
2021/02/02	0	0.00	2	18.10	17.90	-2	18,517	-0.01%
2021/02/01	2	17.50	10	17.40	17.60	-8	18,467	-0.04%
2021/01/29	0	0.00	10	18.15	17.60	-10	18,405	-0.05%
2021/01/27	1	18.65	0	0.00	18.60	1	18,255	0.01%
2021/01/26	1	18.60	0	0.00	18.75	1	18,212	0.01%
2021/01/22	0	0.00	2	18.50	18.95	-2	18,049	-0.01%
2021/01/21	20	18.45	21	18.68	18.25	-1	17,920	-0.01%
2021/01/19	10	19.95	10	19.60	19.30	0	17,600	0.00%
2021/01/18	2	18.90	0	0.00	19.55	2	17,527	0.01%
2021/01/15	4	20.05	15	19.85	19.80	-11	17,371	-0.06%
2021/01/14	0	0.00	2	21.28	20.95	-2	17,105	-0.01%
2021/01/13	0	0.00	3	20.63	20.60	-3	16,799	-0.02%
2021/01/12	12	21.64	38	21.08	20.60	-26	16,661	-0.16%
2021/01/11	6	21.67	3	21.67	21.75	3	16,399	0.02%
2021/01/08	42	20.85	0	0.00	20.60	42	16,071	0.26%
2021/01/07	97	20.43	10	20.70	20.65	87	15,843	0.55%
2021/01/06	15	21.22	1	23.00	21.10	14	15,420	0.09%
2021/01/05	10	22.56	1	22.80	22.85	9	14,979	0.06%
2021/01/04	110	23.30	98	23.24	23.35	12	14,715	0.08%	大買/
2020/12/31	17	22.76	24	22.50	22.70	-7	14,154	-0.05%
2020/12/30	128	22.47	310	22.32	22.50	-182	13,819	-1.32%	大買/大賣/鉅額交易
2020/12/29	445	23.55	219.5	23.85	23.40	225.5	13,373	1.69%	大買/大賣/鉅額交易
2020/12/28	53	22.57	116	21.97	22.95	-63	11,946	-0.53%	大賣/
2020/12/25	80	21.19	84	20.72	20.90	-4	11,038	-0.04%
2020/12/24	16	19.78	0	0.00	19.80	16	10,507	0.15%
2020/12/23	8	19.81	6	19.37	20.00	2	10,363	0.02%
2020/12/22	24	20.87	16	21.35	19.80	8	9,933	0.08%
2020/12/21	2	20.45	61	19.96	20.45	-59	8,294	-0.71%
2020/12/18	20	18.00	11	18.37	18.60	9	7,201	0.12%
2020/12/17	0	0.00	2	17.35	17.35	-2	6,540	-0.03%
2020/12/16	1	17.50	0	0.00	17.50	1	6,504	0.02%
2020/12/15	32	17.99	1	18.10	17.35	31	6,431	0.48%
2020/12/11	0	0.00	8	16.99	16.75	-8	6,034	-0.13%
2020/12/10	15	17.40	1.1	17.54	17.35	13.9	5,814	0.24%
2020/12/09	18	18.46	19	18.64	18.60	-1	5,442	-0.02%
2020/12/08	3	17.10	0	0.00	17.85	3	4,384	0.07%
2020/11/26	1	15.85	10	15.53	16.00	-9	4,002	-0.22%
2020/11/25	0	0.00	16	15.50	15.25	-16	3,984	-0.40%
2020/11/23	0	0.00	8	15.25	15.15	-8	3,966	-0.20%
2020/11/12	0	0.00	2	15.05	15.25	-2	3,957	-0.05%
2020/11/06	2	14.20	0	0.00	14.25	2	3,795	0.05%
2020/10/16	0	0.00	8	14.30	14.30	-8	3,758	-0.21%
2020/10/08	0	0.00	8	15.35	15.15	-8	3,595	-0.22%
2020/10/06	1	15.80	0	0.00	15.65	1	3,463	0.03%
2020/09/28	0	0.00	20	15.20	15.15	-20	3,157	-0.63%
2020/09/22	0.1	14.90	0	0.00	14.60	0.1	2,976	0.00%
2020/09/21	1	14.55	0	0.00	14.55	1	2,958	0.03%
2020/09/14	0	0.00	1	14.85	14.95	-1	3,089	-0.03%
2020/09/11	1	14.55	1	14.70	14.55	0	3,156	0.00%
2020/09/10	1	15.00	0	0.00	14.95	1	3,094	0.03%
2020/09/08	0	0.00	3	15.20	15.30	-3	2,964	-0.10%
2020/09/03	1	15.25	1	15.35	15.30	0	2,786	0.00%
2020/08/31	3	15.95	0	0.00	15.95	3	2,710	0.11%
2020/08/27	3	15.75	1	15.55	15.55	2	2,475	0.08%
2020/08/26	0	0.00	1	15.65	16.25	-1	2,362	-0.04%
2020/08/25	0	0.00	6	15.34	15.40	-6	2,189	-0.27%
2020/08/21	4	14.68	2	14.75	14.85	2	2,140	0.09%
2020/08/14	5	15.35	0.1	15.40	15.35	4.9	1,982	0.25%
2020/08/11	0	0.00	1	14.80	14.60	-1	1,880	-0.05%
2020/08/06	1	14.15	0	0.00	14.10	1	1,791	0.06%
2020/06/23	4	15.18	0	0.00	15.15	4	2,410	0.17%
2020/06/22	3	15.20	0	0.00	15.30	3	2,401	0.12%
2020/06/19	26	15.67	0	0.00	15.50	26	2,397	1.08%
2020/06/18	0	0.00	10	15.30	15.55	-10	2,268	-0.44%
2020/06/10	0	0.00	27	14.90	15.05	-27	2,298	-1.17%
2020/05/28	1	14.10	0	0.00	14.10	1	2,314	0.04%
2020/05/27	10	14.32	20	14.20	14.30	-10	2,313	-0.43%
2020/05/15	3	13.67	0	0.00	13.60	3	2,310	0.13%
2020/05/14	6.1	14.10	0	0.00	13.85	6.1	2,304	0.26%
2020/05/13	1	14.35	0	0.00	14.50	1	2,274	0.04%
2020/05/12	3	14.43	0	0.00	14.50	3	2,305	0.13%
2020/05/07	2	14.50	0	0.00	14.60	2	2,260	0.09%
2020/04/30	0.3	14.80	0	0.00	14.80	0.3	2,271	0.01%
2020/04/29	3	14.70	5	14.88	14.95	-2	2,330	-0.09%
2020/04/28	10	14.80	0	0.00	14.70	10	2,330	0.43%
2020/04/24	20	14.71	0	0.00	14.50	20	2,306	0.87%
2020/04/23	1	14.60	0	0.00	14.60	1	2,284	0.04%
2020/04/22	20	14.00	0	0.00	14.20	20	2,242	0.89%
2020/04/21	61	14.23	0	0.00	14.50	61	2,227	2.74%
2020/04/06	0	0.00	1	11.90	12.10	-1	1,839	-0.05%
2020/03/30	1	10.85	0	0.00	11.00	1	1,745	0.06%
2020/03/17	0	0.00	7	10.45	10.45	-7	1,663	-0.42%
2020/03/12	0	0.00	3	12.50	12.35	-3	1,521	-0.20%
2020/02/07	1	13.55	0	0.00	13.50	1	1,374	0.07%
2020/02/04	1	13.65	0	0.00	13.60	1	1,348	0.07%
2020/01/02	1	16.85	0	0.00	16.90	1	1,392	0.07%
2019/12/18	5	16.65	0	0.00	16.70	5	1,443	0.35%
2019/12/12	0.2	16.45	0	0.00	16.50	0.2	1,471	0.01%
2019/12/11	0.2	16.40	0	0.00	16.40	0.2	1,473	0.01%
2019/12/03	0.3	16.10	0	0.00	16.10	0.3	1,671	0.02%
2019/11/26	0	0.00	5	16.00	15.90	-5	1,891	-0.26%
2019/11/25	0.3	15.85	5	15.85	15.85	-4.7	1,888	-0.25%
2019/11/13	5	15.65	0	0.00	15.65	5	1,948	0.26%
2019/11/06	5	16.20	0	0.00	16.40	5	1,973	0.25%
2019/11/05	0	0.00	1	16.20	16.35	-1	1,978	-0.05%
2019/11/01	0	0.00	0.9	16.40	16.35	-0.9	1,986	-0.05%
2019/10/28	0	0.00	1	16.55	16.50	-1	2,022	-0.05%
2019/10/09	1	17.00	0	0.00	16.85	1	2,160	0.05%
2019/10/08	0	0.00	30	16.55	16.55	-30	2,115	-1.42%
2019/09/12	30	17.25	0	0.00	17.30	30	1,923	1.56%
2019/09/09	0	0.00	10	17.30	17.30	-10	1,780	-0.56%
2019/09/05	10	17.50	10	17.50	17.30	0	1,690	0.00%
2019/09/03	0	0.00	2	17.45	17.25	-2	1,598	-0.13%
2019/08/16	0	0.00	2	16.00	16.00	-2	1,282	-0.16%
2019/08/14	10	15.40	0	0.00	15.40	10	1,197	0.84%
2019/08/12	0	0.00	7	15.70	15.65	-7	1,237	-0.57%
2019/06/03	1	15.50	0	0.00	15.45	1	1,147	0.09%
2019/05/10	0	0.00	5	16.40	16.50	-5	1,040	-0.48%
2019/05/09	0	0.00	3	16.75	16.85	-3	1,036	-0.29%
2019/04/26	3	17.15	0	0.00	17.15	3	980	0.31%
2019/04/25	6	17.59	0	0.00	17.45	6	981	0.61%
2019/04/19	6	17.10	0	0.00	17.05	6	896	0.67%
2019/04/02	7	15.65	0	0.00	15.70	7	772	0.91%
2019/03/28	0	0.00	2	15.70	15.70	-2	789	-0.25%
2019/03/27	0	0.00	2	15.60	15.60	-2	798	-0.25%
2019/03/25	0	0.00	2	15.65	15.65	-2	839	-0.24%
2019/03/22	0	0.00	2	15.85	15.85	-2	880	-0.23%
2019/03/21	0	0.00	2	15.90	15.95	-2	897	-0.22%
2019/02/25	0	0.00	1	15.70	15.80	-1	1,110	-0.09%
2019/01/28	1	15.35	0	0.00	15.35	1	1,101	0.09%
2019/01/11	0	0.00	20	15.90	15.80	-20	1,524	-1.31%
2019/01/08	2	16.00	3	16.10	16.05	-1	1,781	-0.06%
2019/01/07	3	16.10	0	0.00	16.10	3	1,993	0.15%
2019/01/03	5	15.85	0	0.00	15.90	5	2,456	0.20%
2018/12/27	0	0.00	3	15.80	15.70	-3	2,717	-0.11%
2018/12/26	2	15.55	0	0.00	15.55	2	2,722	0.07%
2018/12/25	2	15.50	0	0.00	15.50	2	2,726	0.07%
2018/12/22	0	0.00	6	15.85	16.10	-6	2,705	-0.22%
2018/12/21	6	15.98	0	0.00	15.90	6	2,710	0.22%
2018/12/18	8	16.33	0	0.00	16.35	8	2,742	0.29%
2018/12/17	3	16.85	0	0.00	16.70	3	2,725	0.11%
2018/12/11	5	16.35	10	16.40	16.40	-5	2,695	-0.19%
2018/12/07	0	0.00	20	16.50	16.55	-20	2,711	-0.74%
2018/12/06	5	16.15	0	0.00	16.10	5	2,715	0.18%
2018/11/30	6	16.09	0	0.00	16.00	6	2,737	0.22%
2018/11/27	10	15.90	0	0.00	15.90	10	2,715	0.37%
2018/11/01	0	0.00	1	15.40	15.40	-1	3,083	-0.03%
2018/10/26	0	0.00	2	15.00	15.05	-2	3,331	-0.06%
2018/10/24	2	16.35	1.1	16.69	16.35	0.9	3,249	0.03%
2018/10/22	2	17.85	30	17.83	17.55	-28	3,218	-0.87%
2018/10/19	2	17.35	10	17.70	17.45	-8	3,235	-0.25%
2018/10/18	40	17.56	0	0.00	17.70	40	3,255	1.23%
2018/10/17	1	17.10	1	17.35	17.30	0	3,233	0.00%
2018/10/16	0	0.00	8	17.75	17.15	-8	3,159	-0.25%
2018/10/15	8	18.45	1	18.40	18.05	7	3,026	0.23%
2018/10/12	1	17.80	56	17.80	17.65	-55	2,807	-1.96%
2018/10/11	12	17.33	32	17.99	18.00	-20	2,612	-0.77%
2018/10/09	9	17.07	8	17.59	17.60	1	2,327	0.04%
2018/10/08	1	15.65	0	0.00	16.30	1	2,130	0.05%
2018/10/04	3	15.60	0	0.00	15.60	3	2,071	0.14%
2018/09/25	2	15.70	0	0.00	15.75	2	2,004	0.10%
2018/09/21	0.1	15.40	0	0.00	15.30	0.1	1,979	0.01%
2018/09/12	2	15.05	0	0.00	15.10	2	2,020	0.10%
2018/09/10	1	15.45	0	0.00	15.50	1	1,990	0.05%
2018/08/17	0	0.00	5	16.15	16.20	-5	1,801	-0.28%
2018/08/15	1	16.35	0	0.00	16.35	1	1,733	0.06%
2018/08/10	0	0.00	35	17.65	17.50	-35	1,526	-2.29%
2018/08/08	20	18.20	0	0.00	18.20	20	1,465	1.36%
2018/08/07	15	18.33	0	0.00	18.00	15	1,414	1.06%
2018/08/06	4	17.43	4	17.70	17.90	0	1,255	0.00%
2018/07/17	1	15.25	0	0.00	15.30	1	823	0.12%
2018/07/11	2	15.60	0	0.00	15.50	2	860	0.23%
2018/07/09	2	15.45	0	0.00	15.45	2	888	0.23%
2018/06/22	2	16.20	0	0.00	16.20	2	843	0.24%
2018/06/21	2	16.45	0	0.00	16.45	2	835	0.24%
2018/06/20	2	16.65	0	0.00	16.65	2	846	0.24%
2018/06/13	1	17.00	0	0.00	17.00	1	861	0.12%
2018/05/31	1	16.95	0	0.00	17.45	1	901	0.11%
2018/05/29	1	16.85	0	0.00	16.85	1	906	0.11%
2018/05/18	2	16.95	0	0.00	17.05	2	966	0.21%
2018/05/17	2	17.05	0	0.00	17.05	2	968	0.21%
2018/05/16	4	17.11	0	0.00	17.10	4	971	0.41%
2018/05/15	1	17.40	0	0.00	17.40	1	966	0.10%
2018/05/09	2	17.70	0	0.00	17.70	2	1,022	0.20%
2018/05/08	2	17.80	0	0.00	17.85	2	1,026	0.19%
2018/05/04	1	17.40	0	0.00	17.50	1	984	0.10%
2018/05/02	1	17.45	0	0.00	17.45	1	996	0.10%
2018/04/26	6	17.40	0	0.00	17.35	6	1,031	0.58%
2018/04/24	10	17.40	0	0.00	17.40	10	1,077	0.93%
2018/04/13	1	18.05	0	0.00	18.00	1	1,120	0.09%
2018/04/12	10	17.95	0	0.00	17.80	10	1,129	0.89%
2018/04/11	1	17.80	0	0.00	17.85	1	1,140	0.09%
2018/04/09	0	17.80	0	0.00	17.75	0	1,162	0.00%
2018/04/03	1	17.65	0	0.00	17.70	1	1,174	0.09%
2018/04/02	2	17.75	0	0.00	17.80	2	1,165	0.17%
2018/03/31	2	17.80	0	0.00	17.80	2	1,162	0.17%
2018/03/23	2	17.70	0	0.00	17.75	2	1,155	0.17%
2018/03/21	1	18.25	0	0.00	18.30	1	1,130	0.09%
2018/03/16	1	18.40	0	0.00	18.35	1	1,109	0.09%
2018/03/14	1	18.30	0	0.00	18.30	1	1,102	0.09%
2018/03/13	1	18.35	0	0.00	18.30	1	1,099	0.09%
2018/03/08	1	18.40	0	0.00	18.35	1	1,124	0.09%
2018/03/07	1	18.45	0	0.00	18.35	1	1,194	0.08%
2018/03/05	1	18.65	0	0.00	18.65	1	1,198	0.08%
2018/02/21	6	19.00	0	0.00	19.00	6	1,157	0.52%
2018/02/06	0	0.00	19	19.45	18.55	-19	1,168	-1.63%
2018/02/05	0	0.00	18	20.00	20.05	-18	1,134	-1.59%
2018/02/01	0	0.00	20	20.55	20.40	-20	1,164	-1.72%
2018/01/31	1	20.15	0	0.00	20.15	1	1,172	0.09%
2018/01/23	0	0.00	2	20.05	20.10	-2	1,157	-0.17%
2018/01/22	0	0.00	2	20.25	20.20	-2	1,136	-0.18%
2018/01/11	1	21.10	0	0.00	21.10	1	1,051	0.10%