新興 (2605)-台新-松江券商分點個股進出

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
25.65
漲跌
▲0.65
漲幅
+2.60%
成交量
3,003張
產業
上市航運類股
778人加入追蹤

立即追蹤
本地時間:13:35(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－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/12/17	1	25.35	1	25.55	25.65	0	8,325	0.00%
2024/12/16	3	25.57	4	25.31	25.00	-1	8,315	-0.01%
2024/12/13	5	25.75	4	25.78	25.60	1	8,262	0.01%
2024/12/11	2	26.58	2	26.40	26.05	0	8,220	0.00%
2024/12/10	40	26.63	40	26.86	26.60	0	8,177	0.00%
2024/12/09	7	27.03	6	27.10	27.00	1	8,153	0.01%
2024/12/04	70	26.30	85	26.29	26.30	-15	8,026	-0.19%
2024/12/03	1	26.45	1	26.60	26.70	0	8,044	0.00%
2024/12/02	14	26.33	14	26.35	26.25	0	8,007	0.00%
2024/11/29	5	26.38	5	26.46	26.35	0	7,986	0.00%
2024/11/28	6	26.28	1	26.40	26.20	5	8,010	0.06%
2024/11/27	103	26.44	100	26.65	26.45	3	7,956	0.04%	大買/
2024/11/26	1	27.45	1	27.55	27.30	0	7,818	0.00%
2024/11/22	15	27.93	4	28.00	27.70	11	7,896	0.14%
2024/11/21	8	28.49	8	28.36	28.20	0	7,825	0.00%
2024/11/20	7	28.50	17	28.31	28.10	-10	7,746	-0.13%
2024/11/19	15	28.73	5	28.65	28.65	10	7,637	0.13%
2024/11/18	48	28.24	50	28.40	28.20	-2	7,517	-0.03%
2024/11/15	7	28.56	8	28.58	28.60	-1	7,431	-0.01%
2024/11/14	12	28.20	8	28.06	27.90	4	7,267	0.06%
2024/11/13	63	28.26	76	28.21	28.25	-13	7,201	-0.18%
2024/11/12	16	28.10	8	28.10	28.05	8	7,056	0.11%
2024/11/11	9	27.44	29	27.52	27.35	-20	6,785	-0.29%
2024/11/08	10	27.35	0	0.00	26.85	10	6,719	0.15%
2024/11/06	3	26.85	23	26.94	27.00	-20	6,695	-0.30%
2024/11/05	18	26.72	0	0.00	26.60	18	6,689	0.27%
2024/11/04	5	26.52	5	26.48	26.25	0	6,747	0.00%
2024/11/01	7	26.39	7	26.53	26.65	0	6,779	0.00%
2024/10/30	8	26.13	3	26.15	26.05	5	6,762	0.07%
2024/10/29	96	26.07	96	26.15	26.05	0	6,766	0.00%
2024/10/28	93	26.36	91	26.41	26.35	2	6,732	0.03%
2024/10/25	3	26.60	3	26.55	26.55	0	6,727	0.00%
2024/10/24	4	26.65	4	26.71	26.50	0	6,729	0.00%
2024/10/22	4	27.14	12	27.19	26.95	-8	6,713	-0.12%
2024/10/21	13	27.17	5	27.20	27.40	8	6,717	0.12%
2024/10/18	3	27.15	4	27.01	26.85	-1	6,744	-0.01%
2024/10/16	5	26.68	5	26.88	27.00	0	6,755	0.00%
2024/10/15	0	0.00	6	27.08	26.75	-6	6,748	-0.09%
2024/10/14	70	27.06	65	26.91	27.05	5	6,730	0.07%
2024/10/11	29	27.04	19	27.24	26.90	10	6,760	0.15%
2024/10/09	2	27.20	2	27.23	27.35	0	6,758	0.00%
2024/10/08	7	28.34	5	28.31	28.05	2	6,754	0.03%
2024/10/07	4	28.33	4	28.44	28.60	0	6,748	0.00%
2024/10/04	79	28.79	99	28.61	28.80	-20	6,879	-0.29%
2024/10/01	38	29.65	33	29.61	29.60	5	6,650	0.08%
2024/09/30	195	30.49	174	30.56	29.90	21	6,457	0.33%	大買/大賣/
2024/09/27	12	29.73	50	29.90	30.15	-38	5,422	-0.70%
2024/09/26	35	27.50	49	27.54	27.45	-14	4,949	-0.28%
2024/09/25	27	27.41	16	27.07	27.45	11	4,867	0.23%
2024/09/24	15	26.83	4	26.54	26.75	11	4,826	0.23%
2024/09/23	0	0.00	1	25.90	25.90	-1	4,874	-0.02%
2024/09/20	2	25.70	3	25.67	25.60	-1	4,922	-0.02%
2024/09/19	3	25.43	2	25.55	25.65	1	4,976	0.02%
2024/09/18	2	25.88	2	25.73	25.60	0	5,021	0.00%
2024/09/11	2	25.35	2	25.33	25.30	0	5,317	0.00%
2024/09/10	13	25.27	13	25.47	25.20	0	5,378	0.00%
2024/09/09	3	25.37	3	25.32	25.55	0	5,549	0.00%
2024/09/06	5	25.51	5	25.45	25.65	0	5,789	0.00%
2024/09/05	81	25.61	55	25.81	25.40	26	6,160	0.42%
2024/09/04	4	25.73	4	25.71	25.60	0	6,964	0.00%
2024/09/03	3	27.18	3	26.95	26.75	0	7,106	0.00%
2024/09/02	42	27.13	57	27.32	27.00	-15	7,495	-0.20%
2024/08/30	4	27.70	16	27.96	27.80	-12	8,024	-0.15%
2024/08/29	3	27.08	3	27.10	27.20	0	8,147	0.00%
2024/08/28	2	27.33	4	27.21	27.15	-2	8,526	-0.02%
2024/08/27	78	27.40	78	27.20	27.40	0	9,207	0.00%
2024/08/26	24	27.72	12	27.79	27.50	12	9,945	0.12%
2024/08/23	16	26.87	3	26.83	26.80	13	11,545	0.11%
2024/08/22	2	27.18	2	27.18	27.20	0	12,180	0.00%
2024/08/21	2	26.50	2	26.75	26.80	0	12,416	0.00%
2024/08/20	0	0.00	10	26.90	26.60	-10	12,515	-0.08%
2024/08/19	2	26.85	3	26.77	26.75	-1	12,609	-0.01%
2024/08/16	12	27.02	12	27.08	26.90	0	12,754	0.00%
2024/08/15	25	27.13	0	0.00	27.00	25	12,836	0.19%
2024/08/14	96	26.54	96	26.54	26.55	0	12,951	0.00%
2024/08/13	96	26.34	101	26.26	26.35	-5	13,272	-0.04%	大賣/
2024/08/12	46	26.31	51	26.22	26.30	-5	13,623	-0.04%
2024/08/09	2	25.85	2	26.15	25.80	0	14,036	0.00%
2024/08/07	13	25.83	4	25.56	26.25	9	16,411	0.05%
2024/08/06	8	24.99	9	25.06	24.90	-1	16,979	-0.01%
2024/08/05	1	25.05	0	0.00	24.60	1	17,325	0.01%
2024/08/02	5	27.11	16	26.93	26.80	-11	18,579	-0.06%
2024/08/01	10	27.18	1	27.50	27.50	9	18,686	0.05%
2024/07/31	2	26.60	2	26.50	26.60	0	18,738	0.00%
2024/07/30	75	26.42	75	26.00	26.50	0	18,791	0.00%
2024/07/29	5	26.22	8	25.99	25.80	-3	18,797	-0.02%
2024/07/26	21	26.12	4	26.15	26.40	17	18,869	0.09%
2024/07/23	5	26.65	5	26.69	26.65	0	19,144	0.00%
2024/07/22	61	26.31	62	25.84	26.40	-1	19,327	-0.01%
2024/07/19	96	26.50	96	26.38	26.50	0	19,319	0.00%
2024/07/18	8	27.07	5	27.00	26.90	3	19,335	0.02%
2024/07/16	4	27.36	9	27.33	27.20	-5	19,841	-0.03%
2024/07/15	41	27.11	41	27.02	27.10	0	20,528	0.00%
2024/07/12	8	27.33	5	27.17	27.45	3	20,515	0.01%
2024/07/11	92	27.61	86	27.79	27.55	6	20,516	0.03%
2024/07/10	100	27.71	38	27.71	27.75	62	20,585	0.30%
2024/07/09	99	28.26	49	28.28	28.20	50	20,648	0.24%
2024/07/08	59	28.79	11	28.97	28.40	48	20,804	0.23%
2024/07/05	49	30.81	49	30.72	30.80	0	20,845	0.00%
2024/07/04	25	31.55	6	31.23	31.30	19	20,811	0.09%
2024/07/03	17	31.98	19	31.98	32.35	-2	20,741	-0.01%
2024/07/02	17	31.27	4	31.53	31.70	13	20,513	0.06%
2024/07/01	7	30.36	7	30.21	30.15	0	20,186	0.00%
2024/06/28	13	30.93	11	30.94	30.60	2	20,122	0.01%
2024/06/27	6	30.80	40	31.40	31.45	-34	19,994	-0.17%
2024/06/26	9	31.02	4	30.85	30.55	5	19,832	0.03%
2024/06/25	15	30.62	14	30.63	31.05	1	19,794	0.01%
2024/06/24	8	30.63	5	30.67	30.60	3	19,737	0.02%
2024/06/21	18	30.65	19	30.65	30.65	-1	19,734	-0.01%
2024/06/20	8	30.05	12	30.06	30.35	-4	19,652	-0.02%
2024/06/19	89	29.91	89	30.19	29.85	0	19,631	0.00%
2024/06/18	95	30.32	96	30.21	30.30	-1	19,559	-0.01%
2024/06/17	11	30.73	5	30.57	30.45	6	19,561	0.03%
2024/06/14	122	30.87	135	31.10	30.80	-13	19,588	-0.07%	大買/大賣/
2024/06/13	50	31.03	49	30.52	31.10	1	19,422	0.01%
2024/06/12	55	30.19	43	30.09	30.00	12	19,276	0.06%
2024/06/11	122	31.78	135	33.22	31.65	-13	18,932	-0.07%	大買/大賣/
2024/06/07	131	31.89	31	31.42	31.60	100	18,165	0.55%	大買/
2024/06/06	88	32.04	88	31.73	31.85	0	18,010	0.00%
2024/06/05	34	32.17	29	31.99	32.10	5	17,725	0.03%
2024/06/04	11	31.35	31	31.25	31.05	-20	17,295	-0.12%
2024/06/03	16	32.50	14	32.21	31.95	2	17,224	0.01%
2024/05/31	21	32.94	24	33.19	32.70	-3	17,018	-0.02%
2024/05/30	9	33.23	8	33.18	33.15	1	16,598	0.01%
2024/05/29	67	33.10	60	33.44	32.80	7	15,990	0.04%
2024/05/28	10	31.08	83	31.43	32.20	-73	14,362	-0.51%
2024/05/27	35	29.44	5	29.40	29.30	30	14,079	0.21%
2024/05/23	57	28.00	57	28.23	28.00	0	14,075	0.00%
2024/05/22	0	0.00	6	28.75	28.95	-6	14,147	-0.04%
2024/05/21	21.1	28.10	21	28.40	28.10	0.1	14,300	0.00%
2024/05/20	22	28.87	25	28.85	28.85	-3	14,832	-0.02%
2024/05/17	4	29.25	0	0.00	28.70	4	14,935	0.03%
2024/05/16	8	29.00	10	29.21	29.50	-2	14,772	-0.01%
2024/05/15	6	28.67	1	28.80	28.45	5	14,505	0.03%
2024/05/14	32	29.70	47	29.23	29.40	-15	14,149	-0.11%
2024/05/13	78	28.64	43	28.89	28.20	35	12,900	0.27%
2024/05/10	4	27.34	18	27.41	27.45	-14	11,775	-0.12%
2024/05/09	42	27.08	9	27.05	26.85	33	11,194	0.29%
2024/05/08	132	26.83	148	27.31	26.60	-16	10,816	-0.15%	大買/大賣/
2024/05/07	6	26.05	1	26.00	26.15	5	9,512	0.05%
2024/05/06	24	25.46	23	25.80	25.40	1	9,398	0.01%
2024/05/03	86	25.90	85	25.84	25.95	1	9,329	0.01%
2024/05/02	12	25.72	11	25.90	25.70	1	9,303	0.01%
2024/04/30	35	25.99	34	25.77	26.00	1	9,313	0.01%
2024/04/29	77	26.53	107	26.65	26.55	-30	9,260	-0.32%	大賣/
2024/04/26	20	26.51	22	26.66	26.60	-2	9,017	-0.02%
2024/04/24	5	25.75	0	0.00	26.15	5	8,851	0.06%
2024/04/23	12	25.89	11	25.75	25.90	1	8,843	0.01%
2024/04/22	94	26.25	83	26.62	26.00	11	8,812	0.12%
2024/04/19	7	27.21	13	27.08	26.60	-6	8,358	-0.07%
2024/04/18	5	25.15	0	0.00	25.15	5	7,740	0.06%
2024/04/17	17	25.31	11	25.45	25.30	6	7,806	0.08%
2024/04/16	21	25.65	1	25.15	25.25	20	7,912	0.25%
2024/04/15	6	26.45	5	26.43	26.40	1	8,024	0.01%
2024/04/12	6	26.15	23	26.36	26.35	-17	8,064	-0.21%
2024/04/11	4	26.08	0	0.00	26.10	4	8,264	0.05%
2024/04/09	0	25.00	0	0.00	24.95	0	8,859	0.00%
2024/04/08	1	24.00	0	0.00	24.10	1	8,969	0.01%
2024/03/28	0	0.00	5	24.45	24.30	-5	9,545	-0.05%
2024/03/27	1	24.35	0	0.00	24.35	1	9,689	0.01%
2024/03/26	0	0.00	4	24.90	24.40	-4	9,921	-0.04%
2024/03/25	85	25.14	84	24.90	25.15	1	10,016	0.01%
2024/03/22	85	25.08	335	24.60	25.10	-250	10,281	-2.43%	大賣/鉅額交易
2024/03/20	50	25.12	48	25.45	25.10	2	10,917	0.02%
2024/03/15	104	24.55	104	24.39	24.55	0	12,038	0.00%	大買/大賣/
2024/03/14	1	25.50	0	0.00	25.15	1	12,882	0.01%
2024/03/13	1	25.40	0	0.00	25.35	1	14,522	0.01%
2024/03/12	53	25.94	53	25.99	25.95	0	15,324	0.00%
2024/03/07	1	25.95	0	0.00	25.50	1	19,921	0.01%
2024/03/06	59	26.32	60	26.58	26.35	-1	20,398	0.00%
2024/03/05	12	27.18	4	27.35	27.15	8	20,507	0.04%
2024/03/04	2	27.20	1	27.30	27.00	1	20,436	0.00%
2024/03/01	89	27.32	160	27.23	27.20	-71	20,874	-0.34%	大賣/
2024/02/29	87	27.78	55	27.55	27.65	32	21,012	0.15%
2024/02/27	73	27.04	75	26.87	27.05	-2	20,683	-0.01%
2024/02/26	52	27.40	65	27.40	27.40	-13	20,529	-0.06%
2024/02/23	1	26.85	5	27.18	27.25	-4	20,350	-0.02%
2024/02/22	52	27.12	55	27.08	27.10	-3	20,186	-0.01%
2024/02/21	76	27.79	10	27.88	27.50	66	19,912	0.33%
2024/02/20	0	0.00	19	26.60	26.60	-19	19,353	-0.10%
2024/02/19	0	0.00	7	25.15	25.80	-7	19,125	-0.04%
2024/02/02	65	22.85	65	22.94	22.85	0	18,942	0.00%
2024/01/31	13	22.89	13	23.05	22.90	0	18,979	0.00%
2024/01/25	5	23.40	0	0.00	23.40	5	18,982	0.03%
2024/01/24	0	0.00	5	24.00	23.85	-5	19,030	-0.03%
2024/01/23	41	23.53	36	23.90	23.50	5	19,036	0.03%
2024/01/19	37	23.57	37	23.55	23.55	0	19,075	0.00%
2024/01/18	120	23.76	121	23.40	23.60	-1	19,136	-0.01%	大買/大賣/
2024/01/17	52	23.37	50	23.52	23.40	2	19,114	0.01%
2024/01/16	98	23.79	97	23.95	23.80	1	19,150	0.01%
2024/01/12	12	24.49	12	24.60	24.45	0	19,412	0.00%
2024/01/11	29	24.55	29	24.60	24.55	0	19,744	0.00%
2024/01/10	34	24.70	33	25.05	24.70	1	19,772	0.01%
2024/01/09	20	25.92	22	25.71	25.80	-2	19,675	-0.01%
2024/01/05	54	27.54	54	26.84	27.60	0	19,410	0.00%
2024/01/04	4	27.08	1	27.55	27.30	3	19,050	0.02%
2024/01/03	115	26.20	121	25.77	26.20	-6	18,525	-0.03%	大買/大賣/
2024/01/02	14	25.58	9	25.70	25.60	5	18,647	0.03%
2023/12/27	67	25.63	61	25.80	25.60	6	18,584	0.03%
2023/12/26	23	25.80	23	25.78	25.80	0	18,640	0.00%
2023/12/25	66	25.52	68	25.64	25.55	-2	18,655	-0.01%
2023/12/22	3	26.80	28	26.94	26.70	-25	18,759	-0.13%
2023/12/21	61	27.03	0	0.00	27.05	61	18,665	0.33%
2023/12/20	0	0.00	10	26.68	26.80	-10	18,503	-0.05%
2023/12/19	104	26.89	104	27.24	26.85	0	18,498	0.00%	大買/大賣/
2023/12/18	146	27.69	95	27.20	27.55	51	18,534	0.28%	大買/
2023/12/15	110	27.33	0	0.00	27.20	110	18,789	0.59%	大買/鉅額交易
2023/12/14	69	27.28	78	27.34	27.30	-9	18,972	-0.05%
2023/12/13	27	27.75	27	27.87	27.75	0	19,259	0.00%
2023/12/12	17	28.02	12	27.88	27.90	5	19,542	0.03%
2023/12/11	116	28.04	58	28.25	27.90	58	19,459	0.30%	大買/
2023/12/08	87	28.53	92	28.95	29.30	-5	18,535	-0.03%
2023/12/07	28	28.16	9	28.36	28.10	19	16,888	0.11%
2023/12/06	75	28.56	41	28.77	28.50	34	16,039	0.21%
2023/12/05	8	28.43	33	28.38	28.80	-25	14,345	-0.17%
2023/12/04	29	25.60	35	25.69	26.20	-6	12,101	-0.05%
2023/12/01	10	24.20	0	0.00	23.85	10	11,401	0.09%
2023/11/30	77	22.61	77	22.50	22.60	0	10,862	0.00%
2023/11/29	97	22.24	97	21.98	22.30	0	10,612	0.00%
2023/11/28	10	22.25	11.1	21.99	22.30	-1.1	10,412	-0.01%
2023/11/27	93.1	21.28	92	21.49	21.30	1.1	9,810	0.01%
2023/11/17	87	20.69	87	20.74	20.70	0	9,992	0.00%
2023/11/14	18	20.16	18	20.26	20.15	0	10,833	0.00%
2023/11/13	42	20.15	41	20.20	20.15	1	10,833	0.01%
2023/11/10	56	20.25	56	20.30	20.25	0	10,784	0.00%
2023/11/09	41	20.64	41	20.75	20.55	0	10,716	0.00%
2023/11/08	16	21.26	16	21.20	21.25	0	10,699	0.00%
2023/11/01	24	21.23	24	21.32	21.25	0	10,607	0.00%
2023/10/31	4	21.61	4	22.05	21.60	0	10,527	0.00%
2023/10/24	0	0.00	29	22.05	22.95	-29	10,430	-0.28%
2023/10/23	119	22.70	119	22.90	22.70	0	10,314	0.00%	大買/大賣/
2023/10/20	9	23.20	9	23.80	23.90	0	10,141	0.00%
2023/10/19	19	24.36	19	23.78	24.45	0	9,938	0.00%
2023/10/18	15	22.68	10	23.15	22.75	5	9,503	0.05%
2023/10/17	22	22.60	22	22.92	22.60	0	9,367	0.00%
2023/10/16	114	23.09	114	23.29	23.10	0	9,312	0.00%	大買/大賣/
2023/10/12	35	23.51	51	23.41	23.60	-16	9,136	-0.18%
2023/10/11	10	24.60	0	0.00	23.85	10	9,077	0.11%
2023/10/06	20	24.30	20	24.10	24.30	0	8,907	0.00%
2023/10/05	5	23.15	0	0.00	23.10	5	8,616	0.06%
2023/10/04	20	22.90	22	22.90	22.90	-2	8,536	-0.02%
2023/10/03	2	22.95	0	0.00	22.90	2	8,479	0.02%
2023/10/02	10	22.56	10	22.90	22.55	0	8,403	0.00%
2023/09/28	30	23.75	30	23.95	23.75	0	8,239	0.00%
2023/09/27	112	23.68	112	23.82	23.60	0	8,122	0.00%	大買/大賣/
2023/09/26	53	23.33	53	23.45	23.30	0	7,747	0.00%
2023/09/22	20	22.90	21	22.72	22.90	-1	7,662	-0.01%
2023/09/21	112	23.26	115	23.40	23.30	-3	7,516	-0.04%	大買/大賣/
2023/09/20	59	24.18	60	24.25	23.85	-1	7,195	-0.01%
2023/09/19	40	24.27	12	24.56	23.85	28	6,443	0.43%
2023/09/18	90	23.77	97	23.80	23.70	-7	6,102	-0.11%
2023/09/15	4	23.65	17	24.23	24.30	-13	5,512	-0.24%
2023/09/14	16	21.65	15	22.00	22.10	1	4,726	0.02%
2023/09/13	0	0.00	2	20.55	20.75	-2	4,352	-0.05%
2023/09/11	5	20.37	13	20.54	20.40	-8	4,361	-0.18%
2023/09/07	5	21.05	0	0.00	20.50	5	4,285	0.12%
2023/09/06	2	21.15	0	0.00	20.95	2	4,247	0.05%
2023/09/05	3	20.42	3	20.60	20.60	0	4,136	0.00%
2023/09/04	4	20.43	4	20.33	20.30	0	4,141	0.00%
2023/08/30	16	20.13	16	19.95	20.15	0	4,135	0.00%
2023/08/29	0	0.00	3	19.70	20.00	-3	4,128	-0.07%
2023/08/28	1	19.80	0	0.00	19.50	1	4,147	0.02%
2023/08/25	1	19.90	0	0.00	19.80	1	4,151	0.02%
2023/08/24	29	20.18	24	20.34	20.10	5	4,108	0.12%
2023/08/23	12	21.27	14	21.21	21.25	-2	4,004	-0.05%
2023/08/22	28	20.99	43	20.95	21.15	-15	3,712	-0.40%
2023/08/21	109	20.03	87	19.83	19.85	22	3,431	0.64%	大買/
2023/08/18	6	20.36	4	20.30	20.95	2	2,996	0.07%
2023/08/10	1	18.85	0	0.00	18.90	1	2,633	0.04%
2023/08/02	25	19.10	25	19.09	19.10	0	2,817	0.00%
2023/07/31	15	18.83	15	18.95	18.80	0	2,774	0.00%
2023/07/28	25	19.30	25	19.29	19.30	0	2,744	0.00%
2023/07/26	0.1	18.55	0	0.00	18.40	0.1	2,637	0.00%
2023/07/25	0.1	18.45	0	0.00	18.35	0.1	2,664	0.00%
2023/07/24	10	18.35	10	18.45	18.35	0	2,678	0.00%
2023/07/21	12	18.86	12	18.91	18.85	0	2,695	0.00%
2023/07/20	0.1	19.05	0	0.00	19.10	0.1	2,731	0.00%
2023/07/19	25	18.74	25	18.87	18.75	0	2,738	0.00%
2023/07/18	25	18.81	25	18.89	18.80	0	2,758	0.00%
2023/07/12	15.1	19.05	15	19.15	19.05	0.1	2,822	0.00%
2023/07/11	1	19.50	0	0.00	19.40	1	2,822	0.04%
2023/07/10	45	19.55	46	19.64	19.55	-1	2,869	-0.03%
2023/07/07	25	19.81	25	19.84	19.80	0	2,903	0.00%
2023/07/06	0	20.20	0	0.00	20.10	0	2,903	0.00%
2023/07/04	20	20.60	20	20.68	20.60	0	3,031	0.00%
2023/06/30	0	20.45	0	0.00	20.10	0	3,158	0.00%
2023/06/29	3	20.05	0	0.00	20.05	3	3,146	0.10%
2023/06/27	2	20.85	1	21.10	20.75	1	3,263	0.03%
2023/06/26	3	21.43	2	21.25	21.25	1	3,363	0.03%
2023/06/21	20	20.90	20	20.98	20.90	0	3,397	0.00%
2023/06/19	3	21.20	3	21.35	21.20	0	3,763	0.00%
2023/06/15	25	21.51	25	21.57	21.50	0	3,854	0.00%
2023/06/14	2	21.70	0	0.00	21.60	2	3,950	0.05%
2023/06/09	24	21.60	24	21.44	21.60	0	4,557	0.00%
2023/06/08	1	21.95	0	0.00	21.75	1	4,624	0.02%
2023/06/06	3	21.12	0	0.00	21.20	3	4,833	0.06%
2023/06/01	25	20.45	25	20.37	20.45	0	5,466	0.00%
2023/05/31	0	20.85	0	0.00	20.80	0	5,852	0.00%
2023/05/29	20	21.44	20	21.43	21.45	0	7,857	0.00%
2023/05/26	1	21.50	0	0.00	21.40	1	8,511	0.01%
2023/05/18	0	22.30	0	0.00	22.30	0	8,931	0.00%
2023/05/16	0	0.00	60	22.10	22.15	-60	8,932	-0.67%
2023/05/12	25	21.94	25	21.79	21.95	0	8,908	0.00%
2023/05/11	121	22.03	121	22.20	22.05	0	8,900	0.00%	大買/大賣/
2023/05/05	60	21.84	0	0.00	21.65	60	8,720	0.69%
2023/05/03	24	21.64	24	21.67	21.65	0	8,753	0.00%
2023/05/02	1	22.25	4	22.20	22.20	-3	8,780	-0.03%
2023/04/28	20	22.54	20	22.53	22.50	0	8,760	0.00%
2023/04/27	10	22.15	12	22.18	22.15	-2	8,731	-0.02%
2023/04/25	6	22.88	0	0.00	22.40	6	8,694	0.07%
2023/04/24	0	0.00	1	23.35	23.20	-1	8,660	-0.01%
2023/04/19	1	24.35	0	0.00	24.15	1	8,602	0.01%
2023/04/18	10	24.53	14	24.89	24.50	-4	8,575	-0.05%
2023/04/13	2	25.13	1	25.40	25.10	1	8,531	0.01%
2023/04/11	4	25.53	0	0.00	25.40	4	8,461	0.05%
2023/04/10	10	25.58	14	25.74	25.60	-4	8,468	-0.05%
2023/04/07	11	25.70	0	0.00	25.70	11	8,480	0.13%
2023/03/31	1	24.75	0	0.00	24.75	1	8,349	0.01%
2023/03/30	3	24.50	4	24.43	24.45	-1	8,645	-0.01%
2023/03/29	24	24.45	24	24.30	24.45	0	8,700	0.00%
2023/03/28	1	25.00	1	24.35	24.35	0	8,788	0.00%
2023/03/27	0	0.00	1	24.90	24.90	-1	8,738	-0.01%
2023/03/24	1	24.00	1	23.95	24.00	0	8,728	0.00%
2023/03/23	10	23.74	10	24.15	23.75	0	8,719	0.00%
2023/03/22	0	24.95	0	0.00	24.85	0	8,581	0.00%
2023/03/17	22	24.68	21	24.89	24.65	1	8,284	0.01%
2023/03/16	23	25.25	21	25.62	25.10	2	8,185	0.02%
2023/03/15	67	25.91	68	25.63	25.90	-1	7,998	-0.01%
2023/03/14	0	0.00	1	24.20	25.00	-1	7,709	-0.01%
2023/03/13	1	24.50	1	24.50	24.60	0	7,587	0.00%
2023/03/10	35	25.28	47	25.05	25.00	-12	7,522	-0.16%
2023/03/09	26	25.65	26	25.74	25.50	0	7,367	0.00%
2023/03/08	3	25.58	1	25.60	25.65	2	7,310	0.03%
2023/03/07	6	26.51	6.5	26.71	26.45	-0.5	7,152	-0.01%
2023/03/06	49	26.69	33.2	26.41	26.85	15.8	7,073	0.22%
2023/03/03	63.5	26.52	84	26.45	27.00	-20.5	6,800	-0.30%
2023/03/02	121	26.31	114	26.39	26.10	7	6,399	0.11%	大買/大賣/
2023/03/01	154	26.24	120	26.15	25.40	34	5,622	0.60%	大買/大賣/
2023/02/24	27	25.03	27.3	25.26	25.70	-0.3	4,432	-0.01%
2023/02/23	2	22.05	2	22.60	23.40	0	3,756	0.00%
2023/02/22	0	0.00	4	21.43	21.30	-4	3,407	-0.12%
2023/02/10	14	19.85	14	19.96	19.85	0	3,590	0.00%
2023/02/06	16	20.25	16	20.22	20.25	0	3,680	0.00%
2023/02/01	20	20.38	20	20.28	20.40	0	3,684	0.00%
2023/01/31	2	20.10	0	0.00	20.20	2	3,663	0.05%
2023/01/11	20	19.35	20	19.33	19.35	0	3,659	0.00%
2023/01/05	10	19.01	10	19.15	19.00	0	3,739	0.00%
2023/01/04	16	19.20	16	19.33	19.20	0	3,734	0.00%
2023/01/03	0	0.00	1	19.85	19.65	-1	3,725	-0.03%
2022/12/29	78	20.15	79	20.15	20.15	-1	3,720	-0.03%
2022/12/28	136	20.49	136	20.25	20.50	0	3,731	0.00%	大買/大賣/
2022/12/27	36	20.65	41	20.89	20.65	-5	3,757	-0.13%
2022/12/26	88	20.25	83	20.09	20.30	5	3,714	0.13%
2022/12/23	31	20.65	30	20.59	20.65	1	3,703	0.03%
2022/12/22	6	21.55	4	21.53	21.40	2	3,650	0.05%
2022/12/19	23	20.12	23	20.51	20.05	0	3,370	0.00%
2022/12/16	0	0.00	1	20.30	20.65	-1	3,428	-0.03%
2022/12/15	1	20.50	0	0.00	20.45	1	3,384	0.03%
2022/12/13	20	19.98	20	19.74	20.10	0	3,492	0.00%
2022/12/06	14	19.15	14	19.61	19.15	0	3,731	0.00%
2022/12/05	0	0.00	2	19.50	19.90	-2	3,731	-0.05%
2022/12/01	58	20.28	58	20.35	20.20	0	3,716	0.00%
2022/11/30	80	20.10	80	20.01	20.10	0	3,679	0.00%
2022/11/28	10	19.45	10	19.65	19.45	0	3,679	0.00%
2022/11/23	2	19.35	0	0.00	19.25	2	3,630	0.06%
2022/11/22	20	18.41	20	18.53	18.40	0	3,625	0.00%
2022/11/21	5	18.45	5	18.45	18.45	0	3,661	0.00%
2022/11/18	10	18.46	10	18.85	18.45	0	3,683	0.00%
2022/11/16	10	19.58	10	19.30	19.05	0	3,815	0.00%
2022/11/15	15	19.00	15	19.05	19.00	0	3,824	0.00%
2022/11/08	0	18.65	0	0.00	18.70	0	4,494	0.00%
2022/10/28	5	17.89	5	18.15	17.90	0	4,494	0.00%
2022/10/25	30	18.33	30	18.45	18.30	0	4,579	0.00%
2022/10/24	20	18.31	20	18.43	18.30	0	4,594	0.00%
2022/10/18	30	18.40	30	18.33	18.40	0	4,838	0.00%
2022/10/17	20	18.00	20	17.73	18.00	0	5,177	0.00%
2022/10/14	0	0.00	1	18.55	18.65	-1	5,538	-0.02%
2022/10/13	10	17.50	0	0.00	17.45	10	5,626	0.18%
2022/10/12	25	18.65	25	18.69	18.65	0	5,660	0.00%
2022/10/11	20	19.38	20	19.18	19.30	0	5,650	0.00%
2022/10/04	30	18.95	30	18.58	19.25	0	5,670	0.00%
2022/09/29	20	18.51	10	18.85	18.50	10	5,621	0.18%
2022/09/28	5	18.67	5	19.35	18.60	0	5,604	0.00%
2022/09/27	25	20.05	25	19.92	20.05	0	5,577	0.00%
2022/09/26	5	19.85	7	20.17	19.85	-2	5,552	-0.04%
2022/09/23	20	21.32	22	21.47	21.30	-2	5,520	-0.04%
2022/09/22	12	21.25	12	21.25	21.20	0	5,439	0.00%
2022/09/19	14	20.66	16	20.83	20.65	-2	5,321	-0.04%
2022/09/16	1	21.80	0	0.00	21.85	1	5,335	0.02%
2022/09/15	12.1	21.82	18	21.70	21.75	-5.9	5,368	-0.11%
2022/09/13	0	0.00	1	20.55	20.45	-1	5,284	-0.02%
2022/09/07	0	20.05	0	0.00	19.85	0	5,483	0.00%
2022/09/06	10	20.09	10	20.35	20.10	0	5,500	0.00%
2022/09/02	47	20.35	39	20.49	20.20	8	5,542	0.14%
2022/09/01	10	20.75	10	20.75	20.75	0	5,521	0.00%
2022/08/30	10	21.55	10	21.50	21.55	0	5,504	0.00%
2022/08/29	5	21.55	5	21.65	21.55	0	5,509	0.00%
2022/08/26	20	22.90	20	22.88	22.90	0	5,457	0.00%
2022/08/25	0	23.10	0	0.00	23.00	0	5,442	0.00%
2022/08/24	20	23.16	20	23.48	23.15	0	5,448	0.00%
2022/08/23	26	23.83	26	24.07	23.70	0	5,430	0.00%
2022/08/19	31	24.40	31	24.59	24.20	0	5,266	0.00%
2022/08/18	15	23.54	14	23.80	24.75	1	4,912	0.02%
2022/08/17	20	22.51	20	22.78	22.50	0	4,621	0.00%
2022/08/11	10	22.39	11	22.68	22.40	-1	5,046	-0.02%
2022/08/09	20	23.04	20	22.83	23.05	0	5,114	0.00%
2022/08/03	10	22.94	11	23.19	22.95	-1	5,635	-0.02%
2022/08/02	26	23.60	26	23.05	23.60	0	5,814	0.00%
2022/07/29	25	23.70	25	23.57	23.70	0	6,043	0.00%
2022/07/28	45	23.49	45	23.33	23.50	0	6,318	0.00%
2022/07/26	15	23.60	18.1	24.03	23.60	-3.1	6,987	-0.04%
2022/07/25	4	24.69	0	0.00	24.50	4	7,305	0.05%
2022/07/22	6	25.78	7	25.81	25.50	-1	7,465	-0.01%
2022/07/21	4	24.70	5	24.85	24.85	-1	7,566	-0.01%
2022/07/15	20	20.35	20	20.38	20.35	0	10,526	0.00%
2022/07/12	0	19.95	0	0.00	19.75	0	11,648	0.00%
2022/07/11	20	21.23	20	20.93	21.20	0	11,721	0.00%
2022/07/05	15	20.51	15	20.10	20.45	0	11,756	0.00%
2022/07/04	20	19.76	20	19.53	19.75	0	11,744	0.00%
2022/07/01	30	19.49	25	20.04	19.20	5	11,731	0.04%
2022/06/29	10	21.19	10	21.25	21.20	0	11,651	0.00%
2022/06/27	0	0.00	1	21.85	21.90	-1	11,618	-0.01%
2022/06/23	3	20.33	3	20.28	20.25	0	11,530	0.00%
2022/06/21	15.1	21.58	17	21.20	21.55	-1.9	11,420	-0.02%
2022/06/20	11	20.99	10	21.78	20.85	1	11,394	0.01%
2022/06/17	10	22.63	10	22.68	22.60	0	11,316	0.00%
2022/06/16	6	22.99	6	24.06	22.95	0	11,333	0.00%
2022/06/15	15	24.29	5	24.25	24.00	10	11,302	0.09%
2022/06/14	16	24.40	15	24.25	24.40	1	11,358	0.01%
2022/06/09	5	26.00	0	0.00	26.00	5	11,788	0.04%
2022/06/07	9	26.57	9	26.67	26.55	0	12,938	0.00%
2022/06/06	0	0.00	4	27.20	26.95	-4	13,067	-0.03%
2022/06/02	1	27.00	0	0.00	27.00	1	13,199	0.01%
2022/05/31	15	26.95	15	26.90	26.95	0	13,419	0.00%
2022/05/30	1	27.05	0	0.00	27.10	1	13,493	0.01%
2022/05/27	0	26.95	0	0.00	26.85	0	13,520	0.00%
2022/05/26	28	27.00	33	27.20	27.00	-5	13,610	-0.04%
2022/05/25	15	26.94	15	26.90	26.95	0	13,824	0.00%
2022/05/24	15	27.10	15	26.90	27.10	0	13,941	0.00%
2022/05/23	2	26.90	4	27.04	26.85	-2	14,091	-0.01%
2022/05/20	18	26.13	16	26.53	26.05	2	13,981	0.01%
2022/05/19	15	26.16	15	25.65	26.15	0	14,115	0.00%
2022/05/17	10	26.11	10	26.28	26.10	0	14,197	0.00%
2022/05/13	10	26.87	0	0.00	26.65	10	14,126	0.07%
2022/05/12	26	26.51	25	27.59	26.50	1	14,044	0.01%
2022/05/11	8	27.86	8	27.89	27.90	0	13,901	0.00%
2022/05/10	8	29.81	10	29.54	29.25	-2	13,714	-0.01%
2022/05/09	2	29.48	19	29.67	29.20	-17	13,542	-0.13%
2022/05/06	0	0.00	2	30.03	30.15	-2	13,483	-0.01%
2022/05/05	20	30.44	15	30.07	30.40	5	13,386	0.04%
2022/05/04	27	30.60	27	30.66	30.20	0	13,143	0.00%
2022/05/03	5	29.41	5	29.59	29.50	0	12,726	0.00%
2022/04/29	14	29.81	35	29.60	30.05	-21	12,531	-0.17%
2022/04/28	7	28.91	14	28.99	28.25	-7	12,190	-0.06%
2022/04/27	95	28.90	69	28.82	28.75	26	11,951	0.22%
2022/04/26	43	29.25	43	29.92	28.40	0	11,537	0.00%
2022/04/25	17	31.30	12	31.91	30.50	5	11,187	0.04%
2022/04/22	39	32.44	171	32.71	33.00	-132	10,690	-1.23%	大賣/鉅額交易
2022/04/21	175	31.06	43	30.85	31.95	132	9,153	1.44%	大買/鉅額交易
2022/04/20	18	29.80	17	29.84	29.20	1	8,103	0.01%
2022/04/19	2	28.40	1	28.35	28.15	1	7,118	0.01%
2022/04/18	25	27.31	31	27.40	27.30	-6	7,038	-0.09%
2022/04/15	6	28.03	0	0.00	27.75	6	7,025	0.09%
2022/04/12	15	25.90	15	25.90	25.90	0	6,961	0.00%
2022/04/11	30	26.70	0	0.00	26.50	30	6,973	0.43%
2022/04/07	0	0.00	0	27.25	26.50	0	7,039	0.00%
2022/03/30	0	0.00	0	28.00	27.95	0	7,259	0.00%
2022/03/29	0	0.00	1	28.10	27.90	-1	7,322	-0.01%
2022/03/28	1	27.60	0.1	28.00	27.95	0.9	7,446	0.01%
2022/03/25	11	27.84	10	27.78	27.85	1	7,742	0.01%
2022/03/23	0	28.87	0	0.00	28.75	0	7,841	0.00%
2022/03/22	1	28.60	3	28.85	28.60	-2	7,898	-0.03%
2022/03/21	3	29.10	0	0.00	28.95	3	8,006	0.04%
2022/03/18	0	0.00	2	28.85	28.85	-2	8,035	-0.02%
2022/03/16	30	27.52	25	27.59	27.50	5	8,091	0.06%
2022/03/15	34	27.40	36	27.93	27.40	-2	8,137	-0.02%
2022/03/14	37	28.90	36.1	29.35	28.80	0.9	8,432	0.01%
2022/03/11	17	29.49	14	29.72	29.60	3	8,444	0.04%
2022/03/10	18	29.96	39.1	29.66	30.00	-21.1	8,269	-0.26%
2022/03/09	14	28.20	0	0.00	28.15	14	7,648	0.18%
2022/03/08	30	26.92	30	27.70	26.90	0	7,804	0.00%
2022/03/07	21	28.00	20	27.73	28.00	1	7,813	0.01%
2022/03/04	2.2	28.39	2	28.70	28.40	0.2	7,872	0.00%
2022/03/02	40	27.88	40	27.98	27.85	0	7,971	0.00%
2022/03/01	0	0.00	18	29.14	28.15	-18	8,153	-0.22%
2022/02/25	93	28.44	75.6	28.32	28.20	17.4	8,264	0.21%
2022/02/24	22	27.30	22	27.78	27.30	0	8,173	0.00%
2022/02/23	40	28.17	41	27.83	28.15	-1	8,174	-0.01%
2022/02/22	9	27.29	7	27.64	27.50	2	8,051	0.02%
2022/02/21	1	29.05	7	28.51	28.20	-6	8,013	-0.08%
2022/02/18	3	27.62	10	27.78	28.00	-7	7,872	-0.09%
2022/02/14	0	0.00	1	26.75	26.50	-1	8,213	-0.01%
2022/02/11	0.1	27.00	0	0.00	27.00	0.1	8,362	0.00%
2022/02/10	50	26.91	40	26.73	26.90	10	8,711	0.11%
2022/02/09	1	26.55	1	26.55	26.70	0	8,825	0.00%
2022/02/08	1	26.20	0	0.00	26.40	1	8,857	0.01%
2022/02/07	3	25.70	0	0.00	25.70	3	8,953	0.03%
2022/01/26	0	0.00	0	24.80	24.55	0	9,350	0.00%
2022/01/25	18	24.12	18	24.57	24.05	0	9,484	0.00%
2022/01/24	30	25.13	30	24.50	25.15	0	9,524	0.00%
2022/01/21	7	25.27	7	25.86	25.25	0	9,680	0.00%
2022/01/19	11	26.49	0	0.00	26.30	11	9,896	0.11%
2022/01/18	30	26.95	30	27.15	26.95	0	10,071	0.00%
2022/01/14	30	27.03	30	26.62	27.05	0	10,580	0.00%
2022/01/11	8	27.88	8	28.00	27.75	0	10,983	0.00%
2022/01/10	1	27.90	0	0.00	27.80	1	11,386	0.01%
2022/01/07	0	28.10	10	27.95	27.95	-10	11,551	-0.09%
2022/01/06	11	28.78	10	28.80	28.75	1	11,917	0.01%
2022/01/05	15	29.02	10	29.15	28.90	5	12,229	0.04%
2022/01/03	1	28.80	0	0.00	29.00	1	13,097	0.01%
2021/12/30	7	29.19	9	29.20	29.20	-2	13,938	-0.01%
2021/12/28	15	29.42	6	29.56	29.25	9	14,596	0.06%
2021/12/27	5	29.26	5	29.50	29.25	0	15,436	0.00%
2021/12/24	18	29.80	10	29.95	29.55	8	16,233	0.05%
2021/12/23	2	30.15	0	0.00	30.00	2	17,091	0.01%
2021/12/22	17	30.59	17	30.76	30.60	0	17,714	0.00%
2021/12/21	11	31.26	2	31.15	31.35	9	17,683	0.05%
2021/12/20	15	29.65	22	29.73	29.75	-7	17,477	-0.04%
2021/12/17	2	30.73	7	30.34	29.95	-5	17,573	-0.03%
2021/12/16	5	29.55	5	29.75	29.60	0	17,526	0.00%
2021/12/15	3	30.10	4	29.84	29.75	-1	17,501	-0.01%
2021/12/14	15	29.14	10	29.58	29.00	5	17,464	0.03%
2021/12/10	0	0.00	5	30.60	30.60	-5	17,505	-0.03%
2021/12/09	10	31.02	10	31.25	31.10	0	17,714	0.00%
2021/12/08	8	31.59	5	32.00	31.20	3	17,835	0.02%
2021/12/07	0	0.00	2	30.10	30.95	-2	17,465	-0.01%
2021/12/06	10	30.00	5	30.00	30.05	5	17,332	0.03%
2021/12/03	1	29.35	2	29.20	28.80	-1	17,262	-0.01%
2021/12/02	2	29.50	3	29.63	29.40	-1	17,458	-0.01%
2021/12/01	1	28.20	0	0.00	28.65	1	17,372	0.01%
2021/11/30	2	28.90	1	28.70	29.00	1	17,498	0.01%
2021/11/26	1	27.50	0	0.00	27.40	1	17,809	0.01%
2021/11/25	14	29.13	5	29.55	28.85	9	17,935	0.05%
2021/11/24	0	0.00	3	29.53	30.05	-3	18,295	-0.02%
2021/11/23	5	29.35	5	28.90	28.70	0	18,414	0.00%
2021/11/19	12	28.72	11	28.77	27.70	1	20,488	0.00%
2021/11/17	0	28.50	0	0.00	28.35	0	22,237	0.00%
2021/11/12	0	0.00	1	29.50	29.20	-1	23,397	0.00%
2021/11/11	5	28.80	5	29.45	29.30	0	23,441	0.00%
2021/11/10	2	30.10	0	0.00	29.60	2	23,428	0.01%
2021/11/09	4	30.09	2	30.10	30.00	2	23,447	0.01%
2021/11/05	1	28.25	1	28.40	28.40	0	23,459	0.00%
2021/11/04	1	28.84	0	0.00	28.35	1	23,601	0.00%
2021/11/03	5	28.74	6	29.27	28.60	-1	23,613	0.00%
2021/11/02	1	28.30	1	28.20	28.15	0	23,632	0.00%
2021/10/29	12	27.65	12	27.60	27.70	0	23,490	0.00%
2021/10/27	3	27.75	2	28.00	27.50	1	23,567	0.00%
2021/10/26	2	28.38	2	27.50	28.85	0	24,010	0.00%
2021/10/25	2	28.08	2	28.03	28.05	0	24,425	0.00%
2021/10/22	0	0.00	1	27.85	27.40	-1	24,559	0.00%
2021/10/21	1	29.15	0	0.00	29.00	1	24,781	0.00%
2021/10/19	2	29.20	4	29.20	29.15	-2	25,173	-0.01%
2021/10/18	0	0.00	7	29.24	29.20	-7	25,495	-0.03%
2021/10/15	18	30.87	6	31.10	30.70	12	25,478	0.05%
2021/10/14	12	31.64	9	31.36	30.90	3	25,577	0.01%
2021/10/13	4	34.25	15	32.75	31.90	-11	25,525	-0.04%
2021/10/12	1	34.75	1	33.75	33.65	0	26,659	0.00%
2021/10/08	6	36.73	4	36.68	36.25	2	27,292	0.01%
2021/10/07	9	35.43	13	36.67	36.40	-4	27,775	-0.01%
2021/10/06	7	34.81	2	35.33	34.00	5	27,723	0.02%
2021/10/05	2	35.70	3	35.53	35.95	-1	28,502	0.00%
2021/10/04	61	35.26	58	36.60	36.50	3	28,379	0.01%
2021/10/01	7	37.63	11	38.68	35.90	-4	27,858	-0.01%
2021/09/30	19	37.40	18	37.79	39.85	1	27,282	0.00%
2021/09/29	5	37.26	8	37.28	36.25	-3	26,780	-0.01%
2021/09/28	1	35.65	0	0.00	35.50	1	26,681	0.00%
2021/09/27	36	37.63	5	36.50	36.50	31	26,967	0.11%
2021/09/24	2	37.05	1	37.10	37.05	1	27,389	0.00%
2021/09/17	0	0.00	1	36.15	36.40	-1	29,389	0.00%
2021/09/15	3	37.13	3	37.30	37.05	0	31,292	0.00%
2021/09/14	13	38.15	8	37.40	37.00	5	33,519	0.01%
2021/09/13	22	37.53	32	37.12	37.20	-10	34,893	-0.03%
2021/09/10	1	35.40	0	0.00	35.85	1	35,042	0.00%
2021/09/09	0	35.80	11	36.14	35.30	-11	35,802	-0.03%
2021/09/07	19	37.85	28	37.60	36.35	-9	37,562	-0.02%
2021/09/06	3	36.58	2	36.83	35.80	1	38,023	0.00%
2021/09/03	1	37.99	1	38.65	37.70	0	38,313	0.00%
2021/09/02	1	37.80	30	38.83	38.90	-29	38,214	-0.08%
2021/09/01	31	38.59	11	39.11	38.50	20	38,146	0.05%
2021/08/31	5	40.60	2	41.58	40.40	3	38,165	0.01%
2021/08/30	18	42.30	18	42.81	41.60	0	38,191	0.00%
2021/08/27	9	41.53	16	41.61	41.00	-7	37,861	-0.02%
2021/08/26	29	43.44	30	43.31	42.75	-1	37,985	0.00%
2021/08/25	31	42.59	50	42.84	43.10	-19	38,102	-0.05%
2021/08/24	61.3	41.93	44	42.08	43.25	17.3	36,942	0.05%
2021/08/23	6	38.60	15.1	39.25	39.35	-9.1	35,626	-0.03%
2021/08/20	27.1	35.48	27	35.65	35.80	0.1	35,917	0.00%
2021/08/19	17	36.38	19	36.71	34.50	-2	36,090	-0.01%
2021/08/18	29	35.11	20	34.84	35.70	9	35,873	0.03%
2021/08/16	11	33.63	11	33.87	33.95	0	37,250	0.00%
2021/08/12	0	0.00	4	35.63	35.95	-4	37,874	-0.01%
2021/08/11	11	35.57	1	35.25	35.40	10	38,208	0.03%
2021/08/10	11	37.84	56.5	38.60	37.10	-45.5	38,133	-0.12%
2021/08/09	49	38.70	15	38.50	38.20	34	38,463	0.09%
2021/08/06	39	39.04	40	39.33	38.25	-1	38,865	0.00%
2021/08/05	7	37.76	1	37.55	37.55	6	38,783	0.02%
2021/08/04	5	38.50	0	0.00	38.50	5	39,050	0.01%
2021/08/03	2	38.55	0	0.00	38.25	2	40,143	0.01%
2021/08/02	24	39.02	1	38.55	38.90	23	40,483	0.06%
2021/07/30	16	40.72	65	39.15	38.40	-49	40,492	-0.12%
2021/07/29	62	39.58	76	39.73	41.90	-14	40,012	-0.03%
2021/07/28	32	38.33	16	38.51	38.20	16	39,583	0.04%
2021/07/27	55	39.46	57.5	39.01	37.65	-2.5	39,417	-0.01%
2021/07/26	16	39.96	24	40.01	38.60	-8	39,346	-0.02%
2021/07/23	137	40.74	130	40.84	40.30	7	39,342	0.02%	大買/大賣/
2021/07/22	5	39.19	2	38.63	39.90	3	39,101	0.01%
2021/07/21	17	39.11	17	39.16	38.75	0	38,911	0.00%
2021/07/20	18	42.07	32	41.48	41.35	-14	38,951	-0.04%
2021/07/19	2	44.28	13	45.05	43.75	-11	40,114	-0.03%
2021/07/16	48	47.63	45	47.09	44.85	3	41,146	0.01%
2021/07/15	16	45.07	6.1	44.85	46.40	9.9	41,185	0.02%
2021/07/14	14	41.96	3	41.97	42.20	11	42,389	0.03%
2021/07/13	6	44.65	17	43.09	43.00	-11	42,183	-0.03%
2021/07/12	13	48.52	30	47.97	46.40	-17	42,060	-0.04%
2021/07/09	9	48.91	104	49.53	49.00	-95	41,030	-0.23%	大賣/
2021/07/08	13	49.80	3.6	49.95	50.90	9.4	41,077	0.02%
2021/07/07	201	49.63	9	46.87	46.35	192	40,963	0.47%	大買/鉅額交易
2021/07/06	9	47.56	6	47.08	47.70	3	40,853	0.01%
2021/07/05	7	49.03	8.4	49.46	49.00	-1.4	40,576	0.00%
2021/07/02	16	54.64	19	56.49	54.00	-3	40,090	-0.01%
2021/07/01	33	56.51	25.1	56.19	56.50	7.9	39,808	0.02%
2021/06/30	31.1	52.90	35	52.51	53.90	-3.9	39,398	-0.01%
2021/06/29	44	52.03	14	52.28	51.90	30	38,902	0.08%
2021/06/28	15	47.63	6	49.24	49.90	9	38,022	0.02%
2021/06/25	1	45.40	0	0.00	45.40	1	37,521	0.00%
2021/06/24	23	39.28	56.2	39.93	41.30	-33.2	37,242	-0.09%
2021/06/23	116.6	38.02	41	38.14	37.55	75.6	35,612	0.21%	大買/
2021/06/22	27	39.23	35	39.47	39.90	-8	33,373	-0.02%
2021/06/21	2	36.18	10	35.66	36.30	-8	31,830	-0.03%
2021/06/18	7	31.61	16.1	32.34	33.00	-9.1	31,713	-0.03%
2021/06/17	14.1	29.49	20	29.49	30.00	-5.9	31,502	-0.02%
2021/06/16	14	29.33	5	29.80	28.50	9	30,980	0.03%
2021/06/15	11	28.94	32	28.48	29.45	-21	30,498	-0.07%
2021/06/11	8	27.49	3	27.45	27.25	5	29,919	0.02%
2021/06/09	4	26.10	0	0.00	26.20	4	31,097	0.01%
2021/06/08	15	27.94	11	26.82	26.80	4	30,947	0.01%
2021/06/07	1	25.80	1	25.40	26.20	0	30,768	0.00%
2021/06/04	2	27.85	23	28.40	27.20	-21	30,468	-0.07%
2021/06/03	5	28.59	10	29.20	28.75	-5	30,316	-0.02%
2021/06/02	15	28.91	11	28.11	28.75	4	30,021	0.01%
2021/06/01	13	26.88	4	26.95	27.60	9	29,193	0.03%
2021/05/31	7	26.29	9	26.84	26.20	-2	28,839	-0.01%
2021/05/28	6	26.27	12	25.90	26.50	-6	28,437	-0.02%
2021/05/27	0	0.00	28	25.83	25.70	-28	28,111	-0.10%
2021/05/26	0	0.00	49	26.46	26.05	-49	27,653	-0.18%
2021/05/25	28	26.55	11	26.29	26.20	17	27,292	0.06%
2021/05/24	44	26.60	14	27.20	26.75	30	26,502	0.11%
2021/05/21	13	25.22	7	25.49	25.10	6	25,387	0.02%
2021/05/20	5	23.70	0	0.00	23.45	5	24,952	0.02%
2021/05/19	8	24.38	7	24.89	24.65	1	25,004	0.00%
2021/05/17	30	22.53	10	22.15	21.45	20	24,438	0.08%
2021/05/14	10	23.37	4	23.48	23.30	6	23,925	0.03%
2021/05/13	8	26.08	8	25.86	25.85	0	23,349	0.00%
2021/05/12	12	29.43	1	29.10	28.70	11	22,988	0.05%
2021/05/11	44	34.01	563.2	32.94	31.85	-519.2	22,719	-2.29%	大賣/鉅額交易
2021/05/10	16.2	34.29	2	35.00	35.00	14.2	21,623	0.07%
2021/05/07	1	30.05	9	32.94	33.10	-8	21,216	-0.04%
2021/05/06	2	30.85	4	30.08	30.10	-2	20,974	-0.01%
2021/05/05	6	30.54	3	30.60	30.05	3	20,872	0.01%
2021/05/04	2	31.00	0	0.00	29.95	2	20,732	0.01%
2021/05/03	5	34.10	6	33.86	33.25	-1	20,590	0.00%
2021/04/29	4	32.13	4	32.15	32.50	0	20,313	0.00%
2021/04/28	2	32.05	16	31.94	31.85	-14	20,265	-0.07%
2021/04/27	2	33.15	21	33.64	33.20	-19	20,165	-0.09%
2021/04/26	20	32.98	2	32.50	33.50	18	19,984	0.09%
2021/04/23	38	31.74	52.3	31.98	31.20	-14.3	19,692	-0.07%
2021/04/22	57	32.16	34	31.77	33.00	23	18,534	0.12%
2021/04/21	29.3	30.66	22	31.07	31.25	7.3	17,455	0.04%
2021/04/20	37.1	28.22	163	28.00	28.45	-125.9	16,089	-0.78%	大賣/鉅額交易
2021/04/19	3	25.18	5.4	25.72	25.90	-2.4	14,151	-0.02%
2021/04/16	141	22.80	5	23.15	23.55	136	13,651	1.00%	大買/鉅額交易
2021/04/15	1	21.95	123	22.01	21.95	-122	13,176	-0.93%	大賣/鉅額交易
2021/04/13	0	0.00	5	22.26	21.65	-5	13,634	-0.04%
2021/04/01	360	21.88	1	21.80	21.75	359	17,038	2.11%	大買/鉅額交易
2021/03/31	23	21.78	19	21.83	21.90	4	17,566	0.02%
2021/03/30	260	21.17	0	0.00	21.15	260	17,631	1.47%	大買/鉅額交易
2021/03/29	0	21.95	10	21.45	21.50	-10	18,039	-0.06%
2021/03/26	20	20.98	48	21.23	21.30	-28	19,605	-0.14%
2021/03/25	10	20.60	11	21.00	20.65	-1	20,652	0.00%
2021/03/24	13	21.26	28	21.31	21.25	-15	21,196	-0.07%
2021/03/23	4	21.85	4.5	22.41	21.80	-0.5	21,080	0.00%
2021/03/22	19	23.13	108	23.18	23.00	-89	20,831	-0.43%	大賣/
2021/03/19	11	22.88	17	22.94	22.50	-6	20,375	-0.03%
2021/03/18	58	22.91	12	22.50	22.55	46	20,022	0.23%
2021/03/17	12	22.17	41	21.78	21.85	-29	19,727	-0.15%
2021/03/16	38	22.53	24.5	22.74	22.60	13.5	19,870	0.07%
2021/03/15	37	21.53	46	21.49	22.00	-9	19,908	-0.05%
2021/03/12	0	0.00	10	20.05	20.00	-10	19,489	-0.05%
2021/03/11	6	20.25	2	19.95	19.95	4	19,577	0.02%
2021/03/10	0	0.00	10	19.80	19.95	-10	19,392	-0.05%
2021/03/09	0	0.00	3	20.05	19.95	-3	19,393	-0.02%
2021/03/08	3	20.05	6	19.95	19.55	-3	19,297	-0.02%
2021/03/05	1	19.60	0	0.00	19.65	1	19,139	0.01%
2021/03/04	1	19.95	0	0.00	20.00	1	19,102	0.01%
2021/03/03	1	19.40	2	19.93	20.00	-1	19,161	-0.01%
2021/02/26	3	19.88	0	0.00	20.00	3	19,310	0.02%
2021/02/24	1	19.55	0	0.00	19.50	1	19,241	0.01%
2021/02/23	3	20.07	0	0.00	20.05	3	19,172	0.02%
2021/02/22	0	0.00	1	20.15	20.25	-1	19,128	-0.01%
2021/02/19	2	20.00	1	19.55	20.00	1	18,983	0.01%
2021/02/05	0	0.00	1	17.35	17.35	-1	18,366	-0.01%
2021/02/04	1	17.60	0	0.00	17.65	1	18,504	0.01%
2021/02/02	12	18.13	15	17.90	17.90	-3	18,517	-0.02%
2021/02/01	12	17.59	12	17.49	17.60	0	18,467	0.00%
2021/01/29	9	18.18	9	17.77	17.60	0	18,405	0.00%
2021/01/28	3	18.60	3	18.75	18.55	0	18,313	0.00%
2021/01/27	6	18.55	26	18.64	18.60	-20	18,255	-0.11%
2021/01/26	3	18.80	8	18.84	18.75	-5	18,212	-0.03%
2021/01/25	23	19.08	23	19.10	19.00	0	18,154	0.00%
2021/01/22	51	19.00	48	18.65	18.95	3	18,049	0.02%
2021/01/21	17	18.35	19	18.73	18.25	-2	17,920	-0.01%
2021/01/20	31	18.48	21	18.52	18.05	10	17,762	0.06%
2021/01/19	25	19.43	27	19.51	19.30	-2	17,600	-0.01%
2021/01/18	31	19.22	25	19.18	19.55	6	17,527	0.03%
2021/01/15	36	19.75	58	19.94	19.80	-22	17,371	-0.13%
2021/01/14	59	21.07	43	21.16	20.95	16	17,105	0.09%
2021/01/13	39	20.78	36	20.93	20.60	3	16,799	0.02%
2021/01/12	52	20.86	49	20.96	20.60	3	16,661	0.02%
2021/01/11	210	21.47	217	21.64	21.75	-7	16,399	-0.04%	大買/大賣/
2021/01/08	13	20.70	3	20.73	20.60	10	16,071	0.06%
2021/01/07	85	20.37	88	20.34	20.65	-3	15,843	-0.02%
2021/01/06	53	22.12	46	21.59	21.10	7	15,420	0.05%
2021/01/05	105	22.67	88	22.72	22.85	17	14,979	0.11%	大買/
2021/01/04	107	23.24	146	23.22	23.35	-39	14,715	-0.27%	大買/大賣/
2020/12/31	55	22.68	15	22.77	22.70	40	14,154	0.28%
2020/12/30	50	22.34	49	22.59	22.50	1	13,819	0.01%
2020/12/29	95	23.67	142	23.96	23.40	-47	13,373	-0.35%	大賣/
2020/12/28	16	22.08	43	22.49	22.95	-27	11,946	-0.23%
2020/12/25	121	20.82	118	20.84	20.90	3	11,038	0.03%	大買/大賣/
2020/12/24	15	19.79	15	19.88	19.80	0	10,507	0.00%
2020/12/23	93	19.56	93	19.53	20.00	0	10,363	0.00%
2020/12/22	207	21.02	177	20.62	19.80	30	9,933	0.30%	大買/大賣/
2020/12/21	62	19.81	77	20.02	20.45	-15	8,294	-0.18%
2020/12/18	15	18.05	16	18.23	18.60	-1	7,201	-0.01%
2020/12/16	0	0.00	5	17.40	17.50	-5	6,504	-0.08%
2020/12/15	0	0.00	10	17.53	17.35	-10	6,431	-0.16%
2020/12/14	20	16.95	10	17.05	17.55	10	6,229	0.16%
2020/12/11	10	17.35	10	16.95	16.75	0	6,034	0.00%
2020/12/10	7	17.69	18	17.60	17.35	-11	5,814	-0.19%
2020/12/09	18	18.36	6	18.73	18.60	12	5,442	0.22%
2020/12/08	14	17.05	0	0.00	17.85	14	4,384	0.32%
2020/12/04	0	0.00	165	15.70	15.70	-165	3,990	-4.13%	大賣/鉅額交易
2020/12/03	0	0.00	200	15.78	15.70	-200	4,051	-4.94%	大賣/鉅額交易
2020/11/30	0	0.00	30	15.80	15.85	-30	4,126	-0.73%
2020/11/26	30	15.75	20	15.75	16.00	10	4,002	0.25%
2020/11/25	0	0.00	2	15.50	15.25	-2	3,984	-0.05%
2020/11/19	0	0.00	3	15.10	15.15	-3	4,097	-0.07%
2020/11/18	0	0.00	110	15.11	15.10	-110	4,045	-2.72%	大賣/鉅額交易
2020/11/13	70	14.85	2	15.13	14.85	68	4,027	1.69%
2020/11/12	7	15.11	2	15.00	15.25	5	3,957	0.13%
2020/11/11	0	0.00	1	14.85	14.80	-1	3,838	-0.03%
2020/11/09	0	0.00	1	14.50	14.40	-1	3,846	-0.03%
2020/11/04	0	0.00	2	14.25	14.30	-2	3,901	-0.05%
2020/11/03	0	0.00	1	14.25	14.20	-1	3,909	-0.03%
2020/11/02	30	14.15	0	0.00	14.15	30	3,916	0.77%
2020/10/30	2	14.25	0	0.00	14.25	2	3,916	0.05%
2020/10/29	11	14.40	0	0.00	14.40	11	3,889	0.28%
2020/10/28	126	14.58	0	0.00	14.50	126	3,892	3.24%	大買/鉅額交易
2020/10/27	30	14.68	1	14.70	14.70	29	3,873	0.75%
2020/10/26	200	14.97	0	0.00	14.90	200	3,868	5.17%	大買/鉅額交易
2020/10/21	0	0.00	2	14.43	14.45	-2	3,781	-0.05%
2020/10/16	1	14.35	2	14.50	14.30	-1	3,758	-0.03%
2020/10/15	1	14.45	0	0.00	14.50	1	3,723	0.03%
2020/10/14	1	14.55	0	0.00	14.60	1	3,707	0.03%
2020/10/08	1	15.35	1	15.05	15.15	0	3,595	0.00%
2020/10/07	20	15.45	0	0.00	15.40	20	3,535	0.57%
2020/10/06	2	15.63	0	0.00	15.65	2	3,463	0.06%
2020/10/05	1	15.50	10	15.85	15.95	-9	3,387	-0.27%
2020/09/23	5	14.45	0	0.00	14.40	5	3,009	0.17%
2020/09/22	0	0.00	5	14.60	14.60	-5	2,976	-0.17%
2020/09/21	20	14.58	0	0.00	14.55	20	2,958	0.68%
2020/09/11	0	0.00	4	14.86	14.55	-4	3,156	-0.13%
2020/09/08	3	15.20	0	0.00	15.30	3	2,964	0.10%
2020/09/07	0	0.00	5	15.60	15.60	-5	2,894	-0.17%
2020/09/04	2	15.15	14.3	15.12	15.25	-12.3	2,783	-0.44%
2020/09/03	0	0.00	12	15.30	15.30	-12	2,786	-0.43%
2020/09/02	3	15.40	0	0.00	15.30	3	2,782	0.11%
2020/09/01	9	15.57	0	0.00	15.55	9	2,750	0.33%
2020/08/31	10	15.89	5	15.89	15.95	5	2,710	0.18%
2020/08/28	14	15.53	4	15.33	15.45	10	2,505	0.40%
2020/08/27	12	15.81	0	0.00	15.55	12	2,475	0.48%
2020/08/26	10	16.08	0	0.00	16.25	10	2,362	0.42%
2020/08/25	0	0.00	2	15.30	15.40	-2	2,189	-0.09%
2020/08/19	4	15.30	0	0.00	15.25	4	2,088	0.19%
2020/08/17	1	15.35	0	0.00	15.55	1	2,034	0.05%
2020/08/13	3	14.78	0	0.00	14.75	3	1,899	0.16%
2020/08/12	6	14.40	0	0.00	14.50	6	1,883	0.32%
2020/08/11	1	14.50	0	0.00	14.60	1	1,880	0.05%
2020/08/06	4	14.05	0	0.00	14.10	4	1,791	0.22%
2020/08/05	1	14.15	0	0.00	14.15	1	1,798	0.06%
2020/07/31	0	0.00	6	14.15	14.30	-6	1,860	-0.32%
2020/07/29	8	13.35	0	0.00	13.30	8	1,885	0.42%
2020/07/24	2	13.95	0	0.00	13.95	2	1,936	0.10%
2020/07/23	2	14.20	0	0.00	14.25	2	1,953	0.10%
2020/06/30	0	0.00	1	15.20	15.15	-1	2,362	-0.04%
2020/06/29	0	0.00	10	15.15	15.05	-10	2,377	-0.42%
2020/06/23	0	0.00	2	15.25	15.15	-2	2,410	-0.08%
2020/06/19	3	15.92	2	15.80	15.50	1	2,397	0.04%
2020/06/18	2	15.30	10	15.40	15.55	-8	2,268	-0.35%
2020/06/17	0	0.00	20	14.95	14.95	-20	2,169	-0.92%
2020/06/12	2	14.00	0	0.00	14.35	2	2,217	0.09%
2020/06/05	3	14.63	14	14.71	14.65	-11	2,326	-0.47%
2020/06/04	15	14.48	0	0.00	14.40	15	2,317	0.65%
2020/06/03	4	14.41	1	14.60	14.40	3	2,341	0.13%
2020/05/14	1	13.90	0	0.00	13.85	1	2,304	0.04%
2020/04/30	0	0.00	1	14.85	14.80	-1	2,271	-0.04%
2020/04/29	1	14.85	0	0.00	14.95	1	2,330	0.04%
2020/03/19	14	10.01	0	0.00	9.47	14	1,721	0.81%
2020/03/17	8	10.30	0	0.00	10.45	8	1,663	0.48%
2020/03/12	10	12.55	0	0.00	12.35	10	1,521	0.66%
2020/03/09	13	12.90	0	0.00	12.65	13	1,423	0.91%
2020/02/05	4	13.28	0	0.00	13.30	4	1,375	0.29%
2020/02/04	2	13.50	0	0.00	13.60	2	1,348	0.15%
2020/02/03	24	13.68	0	0.00	13.50	24	1,325	1.81%
2020/01/31	10	14.70	0	0.00	14.70	10	1,244	0.80%
2020/01/30	16	15.10	0	0.00	14.85	16	1,202	1.33%
2020/01/20	1	15.80	0	0.00	15.85	1	1,188	0.08%
2020/01/14	1	16.10	0	0.00	16.10	1	1,137	0.09%
2020/01/09	1	16.20	0	0.00	16.30	1	1,184	0.08%
2020/01/08	13	16.39	0	0.00	16.35	13	1,219	1.07%
2020/01/02	2	16.80	0	0.00	16.90	2	1,392	0.14%
2019/12/31	0.6	16.75	0	0.00	16.85	0.6	1,400	0.05%
2019/12/20	0	0.00	1	17.05	16.95	-1	1,485	-0.07%
2019/12/19	0	0.00	5	16.80	16.95	-5	1,452	-0.34%
2019/12/18	0	0.00	1	16.70	16.70	-1	1,443	-0.07%
2019/12/17	0	0.00	1	16.55	16.65	-1	1,450	-0.07%
2019/11/25	0	0.00	1	15.80	15.85	-1	1,888	-0.05%
2019/11/15	10	15.60	0	0.00	15.70	10	1,900	0.53%
2019/11/14	0	0.00	1	15.75	15.85	-1	1,892	-0.05%
2019/11/05	0	0.00	0.4	16.35	16.35	-0.4	1,978	-0.02%
2019/10/31	0	0.00	0	16.75	16.65	0	1,984	0.00%
2019/10/23	0	0.00	2	16.75	16.60	-2	2,095	-0.10%
2019/10/14	4	17.65	52	17.73	17.75	-48	2,267	-2.12%
2019/10/03	2	16.25	0	0.00	16.30	2	2,102	0.10%
2019/09/05	0	0.00	4	17.55	17.30	-4	1,690	-0.24%
2019/09/03	2	17.35	2	17.30	17.25	0	1,598	0.00%
2019/08/16	1	15.50	0	0.00	16.00	1	1,282	0.08%
2019/08/14	1	15.50	0	0.00	15.40	1	1,197	0.08%
2019/07/24	2	18.00	0	0.00	17.75	2	1,210	0.17%
2019/07/19	0	0.00	10	17.50	17.40	-10	1,048	-0.95%
2019/05/22	2	15.45	0	0.00	15.45	2	1,203	0.17%
2019/05/17	2	15.40	0	0.00	15.30	2	1,205	0.17%
2019/05/16	2	15.70	0	0.00	15.65	2	1,153	0.17%
2019/04/25	50	17.50	10	17.55	17.45	40	981	4.08%
2019/03/05	1	15.75	0	0.00	15.75	1	1,090	0.09%
2019/03/04	2	15.80	0	0.00	15.85	2	1,117	0.18%
2019/01/29	10	15.20	0	0.00	15.40	10	1,109	0.90%
2019/01/10	0	15.95	0	0.00	15.95	0	1,579	0.00%
2018/12/22	0	0.00	1	15.90	16.10	-1	2,705	-0.04%
2018/11/30	0	0.00	6	16.18	16.00	-6	2,737	-0.22%
2018/11/27	0	0.00	3	15.55	15.90	-3	2,715	-0.11%
2018/11/23	0	0.00	2	15.30	15.25	-2	2,695	-0.07%
2018/11/21	0	0.00	0.9	15.50	15.50	-0.9	2,708	-0.03%
2018/10/31	6	15.55	0	0.00	15.95	6	3,169	0.19%
2018/10/24	4	16.80	4	16.31	16.35	0	3,249	0.00%
2018/10/22	1	17.35	1	17.65	17.55	0	3,218	0.00%
2018/10/12	1	17.90	1	17.75	17.65	0	2,807	0.00%
2018/10/09	0	0.00	4	16.50	17.60	-4	2,327	-0.17%
2018/10/08	0	0.00	1	15.80	16.30	-1	2,130	-0.05%
2018/10/01	0	0.00	10	15.75	15.80	-10	2,043	-0.49%
2018/09/25	20	15.30	10	15.30	15.75	10	2,004	0.50%
2018/09/18	10	15.05	10	15.25	15.20	0	2,056	0.00%
2018/09/17	10	15.05	10	15.15	15.20	0	2,048	0.00%
2018/09/14	10	15.10	10	15.20	15.15	0	2,034	0.00%
2018/09/04	4	16.18	0	0.00	16.00	4	1,898	0.21%
2018/08/09	0	0.00	20	18.05	18.05	-20	1,473	-1.36%
2018/08/07	23	18.40	3	18.17	18.00	20	1,414	1.41%
2018/08/06	15	17.93	15	18.10	17.90	0	1,255	0.00%
2018/08/02	5	16.95	26	17.04	17.00	-21	1,092	-1.92%
2018/08/01	20	16.25	0	0.00	16.30	20	988	2.02%
2018/07/25	0	0.00	50	16.64	16.20	-50	879	-5.69%
2018/07/24	50	16.14	1	16.10	16.40	49	835	5.87%
2018/06/06	3	17.00	0	0.00	17.00	3	884	0.34%
2018/06/04	4	17.05	0	0.00	17.05	4	886	0.45%
2018/05/30	6	16.85	0	0.00	16.85	6	901	0.67%
2018/05/11	1	17.65	0	0.00	17.60	1	1,016	0.10%
2018/04/25	20	17.40	0	0.00	17.40	20	1,042	1.92%
2018/04/17	0	0.00	10	17.60	17.65	-10	1,124	-0.89%
2018/02/09	10	18.30	0	0.00	18.70	10	1,155	0.87%
2018/01/31	3	20.00	0	0.00	20.15	3	1,172	0.26%
2018/01/30	10	20.10	0	0.00	20.10	10	1,177	0.85%
2018/01/11	10	21.10	0	0.00	21.10	10	1,051	0.95%
2018/01/08	20	21.20	0	0.00	21.20	20	1,031	1.94%