欣陸 (3703)-新光-桃園券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
38.60
漲跌
▲0.55
漲幅
+1.45%
成交量
30,591張
產業
上市營建類股
336人加入追蹤

立即追蹤
本地時間:14:30

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

欣陸 (3703)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/04/25	217.1	39.26	68	39.04	38.60	149.1	5,696	2.62%	大買/鉅額交易
2024/04/24	85	37.90	50	37.98	38.05	35	5,197	0.67%
2024/04/23	91	37.31	132	36.97	36.80	-41	4,652	-0.88%	大賣/
2024/04/22	233.1	40.14	170	39.38	37.25	63.1	4,275	1.48%	大買/大賣/
2024/04/19	40	38.61	11	38.38	39.10	29	3,090	0.94%
2024/04/18	25	34.45	28	34.33	35.55	-3	2,307	-0.13%
2024/04/17	4	32.35	0	0.00	32.35	4	2,037	0.20%
2024/04/16	36	32.95	9	31.90	31.75	27	1,995	1.35%
2024/04/15	10	33.67	13	33.20	32.95	-3	1,919	-0.16%
2024/04/10	0	0.00	9.2	32.74	32.75	-9.2	1,767	-0.52%
2024/04/09	13	32.84	27	32.78	32.65	-14	1,720	-0.81%
2024/04/08	7	31.64	8	31.48	31.80	-1	1,623	-0.06%
2024/04/03	1	31.30	1	31.45	31.60	0	1,564	0.00%
2024/04/02	3	31.00	11	30.79	31.00	-8	1,506	-0.53%
2024/04/01	3	30.80	14	30.78	30.85	-11	1,460	-0.75%
2024/03/29	32.2	30.90	31	30.77	30.55	1.2	1,429	0.08%
2024/03/28	24	30.59	3	30.60	30.20	21	1,329	1.58%
2024/03/27	4	29.96	0	0.00	30.10	4	1,258	0.32%
2024/03/26	18.5	29.61	1.2	29.84	29.70	17.4	1,202	1.44%
2024/03/22	0	0.00	17	28.85	28.85	-17	1,111	-1.53%
2024/03/21	1	28.80	7	28.85	29.00	-6	1,107	-0.54%
2024/03/20	0	0.00	1	28.70	28.70	-1	1,103	-0.09%
2024/03/18	1	28.65	2	28.60	28.70	-1	1,138	-0.09%
2024/03/15	0	0.00	1	28.75	28.65	-1	1,130	-0.09%
2024/03/13	1	28.90	0	0.00	29.10	1	1,089	0.09%
2024/03/11	18	28.71	12	28.72	28.50	6	996	0.60%
2024/03/08	10	27.98	0	0.00	28.15	10	890	1.12%
2024/02/27	1	26.75	0	0.00	26.70	1	805	0.12%
2024/02/23	0	0.00	51	27.02	26.95	-51	791	-6.45%
2024/02/22	0	27.25	0	0.00	27.05	0	784	0.00%
2024/02/20	1	27.10	0	0.00	27.05	1	785	0.13%
2024/02/19	33	27.24	1	27.25	27.20	32	783	4.09%
2024/02/16	11	27.10	0	0.00	27.00	11	791	1.39%
2024/02/15	1.1	27.15	0	0.00	27.10	1.1	785	0.14%
2024/02/02	0	0.00	5	27.30	27.20	-5	797	-0.63%
2024/02/01	0	0.00	6	27.37	27.30	-6	805	-0.75%
2024/01/30	10	27.15	0	0.00	27.15	10	803	1.24%
2024/01/25	0	0.00	10	27.10	27.05	-10	869	-1.15%
2024/01/18	10	26.85	0	0.00	26.90	10	881	1.13%
2024/01/17	5.1	26.94	0	0.00	26.75	5.1	885	0.58%
2024/01/16	1	27.30	0	0.00	27.20	1	862	0.12%
2024/01/15	0	0.00	1.5	27.67	27.65	-1.5	842	-0.18%
2024/01/11	4	27.75	0	0.00	27.70	4	842	0.47%
2024/01/10	1	28.00	0	0.00	27.85	1	862	0.12%
2024/01/09	0	0.00	3	28.05	28.10	-3	861	-0.35%
2024/01/05	0	0.00	3	28.30	28.35	-3	886	-0.34%
2023/12/29	8	28.26	0	0.00	28.20	8	916	0.87%
2023/12/18	30	28.50	40	28.40	28.35	-10	925	-1.08%
2023/12/14	14	28.50	5	28.55	28.45	9	928	0.97%
2023/12/13	0	0.00	5	28.20	28.25	-5	910	-0.55%
2023/12/12	0	0.00	20	27.83	28.00	-20	883	-2.26%
2023/12/04	10	27.75	0	0.00	27.80	10	884	1.13%
2023/12/01	0	0.00	20	27.70	27.65	-20	886	-2.26%
2023/11/30	3	27.65	0	0.00	27.80	3	885	0.34%
2023/11/28	10	27.40	12	27.37	27.40	-2	887	-0.23%
2023/11/22	0	0.00	5	27.45	27.45	-5	892	-0.56%
2023/11/20	3	27.20	0	0.00	27.20	3	893	0.34%
2023/11/17	1	27.35	0	0.00	27.30	1	890	0.11%
2023/11/14	1	27.20	5.6	27.14	27.10	-4.6	901	-0.51%
2023/11/13	8	27.35	0	0.00	27.25	8	903	0.89%
2023/11/10	1	28.05	1	28.05	28.00	0	897	0.00%
2023/11/09	1	27.95	0	0.00	27.90	1	906	0.11%
2023/11/07	3	27.65	0	0.00	27.65	3	976	0.31%
2023/11/06	1	27.80	0	0.00	27.75	1	985	0.10%
2023/11/03	32	27.94	21	27.79	27.70	11	993	1.11%
2023/11/01	2	27.00	0	0.00	27.00	2	982	0.20%
2023/10/27	0	0.00	38	26.90	27.00	-38	1,047	-3.63%
2023/10/20	0	0.00	32	26.80	26.80	-32	1,148	-2.79%
2023/10/19	0	0.00	1	26.75	26.95	-1	1,181	-0.08%
2023/10/18	3.1	26.77	0	0.00	26.75	3.1	1,202	0.26%
2023/10/17	76	27.55	5	27.45	27.35	71	1,194	5.94%
2023/10/06	1	27.05	1	27.05	27.05	0	1,282	0.00%
2023/10/03	1	26.95	0	0.00	27.05	1	1,319	0.08%
2023/10/02	0	0.00	2	26.85	26.95	-2	1,351	-0.15%
2023/09/28	0	0.00	4	26.84	26.80	-4	1,424	-0.28%
2023/09/27	0	0.00	6	26.85	26.90	-6	1,469	-0.41%
2023/09/26	0	0.00	25	26.82	26.70	-25	1,507	-1.66%
2023/09/22	0	0.00	5	26.84	26.90	-5	1,616	-0.31%
2023/09/21	0	0.00	1.9	26.91	26.95	-1.9	1,679	-0.11%
2023/09/20	1.5	27.38	0	0.00	27.20	1.5	1,718	0.09%
2023/09/19	1	27.20	0	0.00	27.20	1	1,745	0.06%
2023/09/18	1	27.00	0	0.00	27.00	1	1,772	0.06%
2023/09/15	21	26.89	0	0.00	26.90	21	1,785	1.18%
2023/09/14	20	26.91	0	0.00	26.95	20	1,807	1.11%
2023/09/13	2	26.85	0	0.00	26.80	2	1,818	0.11%
2023/09/12	2	27.10	6	27.13	26.95	-4	1,834	-0.22%
2023/09/07	0.1	26.45	0	0.00	26.55	0.1	1,864	0.01%
2023/09/06	0	0.00	7.5	26.64	26.65	-7.5	1,877	-0.40%
2023/09/05	1.1	26.65	0	0.00	26.65	1.1	1,881	0.06%
2023/09/04	0	0.00	5	26.80	26.80	-5	1,897	-0.26%
2023/09/01	2	26.65	23	26.87	26.80	-21	1,943	-1.08%
2023/08/31	0	0.00	15	26.35	26.60	-15	1,938	-0.77%
2023/08/29	0	0.00	9	26.00	26.00	-9	1,944	-0.46%
2023/08/28	0	0.00	3	25.95	25.95	-3	1,968	-0.15%
2023/08/25	0	0.00	2	25.80	25.70	-2	1,992	-0.10%
2023/08/24	10	25.80	0	0.00	25.80	10	1,995	0.50%
2023/08/22	15	25.78	0	0.00	25.70	15	2,013	0.74%
2023/08/16	1	25.80	0	0.00	25.75	1	2,042	0.05%
2023/08/14	7.2	26.04	2	26.25	25.80	5.2	2,051	0.25%
2023/08/10	1	26.55	0	0.00	26.70	1	2,005	0.05%
2023/08/09	0	0.00	5	26.81	26.70	-5	2,007	-0.25%
2023/08/08	0	0.00	5	27.30	26.95	-5	2,005	-0.25%
2023/08/07	11	26.95	13	27.21	27.25	-2	2,005	-0.10%
2023/08/04	0	0.00	1	26.90	26.90	-1	2,003	-0.05%
2023/08/02	11	27.11	5	27.00	27.00	6	2,047	0.29%
2023/07/31	1	26.85	0	0.00	26.80	1	2,230	0.04%
2023/07/28	2	26.83	0	0.00	26.85	2	2,238	0.09%
2023/07/26	0	0.00	2	26.53	26.55	-2	2,239	-0.09%
2023/07/25	1	26.45	1	26.25	26.30	0	2,223	0.00%
2023/07/24	2	26.55	3	26.55	26.50	-1	2,186	-0.05%
2023/07/21	3	26.85	0	0.00	26.95	3	2,164	0.14%
2023/07/19	7	26.78	0	0.00	26.65	7	2,157	0.32%
2023/07/18	3.1	26.86	3	26.65	26.90	0.1	2,144	0.00%
2023/07/17	3	27.00	2	26.95	26.90	1	2,124	0.05%
2023/07/14	0	0.00	2	27.00	27.05	-2	2,114	-0.09%
2023/07/13	5	27.17	0	0.00	27.00	5	2,121	0.24%
2023/07/12	2	27.15	0	0.00	27.15	2	2,156	0.09%
2023/07/10	2	26.98	5	27.00	26.95	-3	2,211	-0.14%
2023/07/07	15	26.93	0	0.00	27.10	15	2,221	0.68%
2023/07/06	18	27.61	2	27.70	27.30	16	2,220	0.72%
2023/07/05	2.1	28.05	2	28.05	28.05	0.1	2,163	0.00%
2023/07/04	10	28.45	0	0.00	28.50	10	2,139	0.47%
2023/07/03	0	0.00	4	28.75	28.75	-4	2,124	-0.19%
2023/06/30	2	28.65	2.1	28.85	28.80	-0.1	2,122	0.00%
2023/06/29	8.1	30.87	0	0.00	30.85	8.1	2,059	0.39%
2023/06/28	3.5	30.87	0	0.00	30.85	3.5	2,020	0.17%
2023/06/27	1	30.90	0	0.00	30.95	1	2,007	0.05%
2023/06/26	0	0.00	1	31.05	31.00	-1	2,005	-0.05%
2023/06/13	1	31.40	0.2	31.50	31.45	0.9	2,183	0.04%
2023/06/08	0	0.00	1	31.55	31.45	-1	2,283	-0.04%
2023/06/07	3.1	31.25	2	31.75	31.65	1.1	2,307	0.05%
2023/06/05	1	31.10	0	0.00	31.05	1	2,298	0.04%
2023/06/02	1	31.15	1	31.05	31.00	0	2,344	0.00%
2023/06/01	1	31.15	2	30.80	31.10	-1	2,351	-0.04%
2023/05/31	0	0.00	1	30.75	30.65	-1	2,344	-0.04%
2023/05/30	0.5	30.85	0	0.00	30.70	0.5	2,347	0.02%
2023/05/26	6	30.56	0	0.00	30.55	6	2,398	0.25%
2023/05/25	4	30.61	1	30.60	30.55	3	2,392	0.13%
2023/05/24	0	0.00	2	30.90	30.85	-2	2,390	-0.08%
2023/05/23	1	30.90	4	30.90	30.85	-3	2,393	-0.13%
2023/05/22	1	30.60	0	0.00	30.65	1	2,411	0.04%
2023/05/19	3	30.95	0	0.00	30.70	3	2,390	0.13%
2023/05/11	1	30.25	0	0.00	30.25	1	2,367	0.04%
2023/05/10	6	30.33	0	0.00	30.40	6	2,355	0.25%
2023/05/09	3	30.40	1	30.45	30.40	2	2,345	0.09%
2023/05/08	12	30.82	0	0.00	30.80	12	2,310	0.52%
2023/05/05	2	32.40	2	32.43	32.35	0	2,141	0.00%
2023/05/04	0.2	31.85	0	0.00	32.00	0.2	2,098	0.01%
2023/04/28	2	31.15	0	0.00	31.20	2	2,083	0.10%
2023/04/27	1.5	30.92	0	0.00	30.90	1.5	2,083	0.07%
2023/04/26	1	30.80	5	30.78	30.80	-4	2,081	-0.19%
2023/04/25	4	30.90	3	30.92	30.80	1	2,087	0.05%
2023/04/21	3	31.13	1.1	31.15	30.95	1.9	2,076	0.09%
2023/04/20	1	31.60	3	31.45	31.40	-2	2,064	-0.10%
2023/04/19	0.6	32.03	0	0.00	31.75	0.6	2,055	0.03%
2023/04/17	0	0.00	2	32.05	32.15	-2	2,026	-0.10%
2023/04/14	0.3	31.60	0	0.00	31.60	0.3	1,963	0.02%
2023/04/13	1	31.80	2.5	31.88	31.70	-1.5	1,948	-0.08%
2023/04/12	1	31.80	1	31.80	31.80	0	1,892	0.00%
2023/04/11	1	31.60	5	31.60	31.60	-4	1,864	-0.21%
2023/03/30	1	30.80	1	30.90	30.85	0	1,747	0.00%
2023/03/29	8	30.99	0	0.00	30.90	8	1,726	0.46%
2023/03/24	2.4	31.34	1	31.30	31.35	1.4	1,656	0.08%
2023/03/23	3	31.05	0	0.00	31.05	3	1,642	0.18%
2023/03/22	1	31.30	1	31.55	31.35	0	1,626	0.00%
2023/03/21	5	31.20	4	31.50	31.25	1	1,673	0.06%
2023/03/20	3	30.42	2	30.65	30.50	1	1,603	0.06%
2023/03/15	2	30.95	0	0.00	30.90	2	1,477	0.14%
2023/03/13	2	30.93	2	30.90	31.15	0	1,420	0.00%
2023/03/07	0	0.00	6	32.10	32.00	-6	1,334	-0.45%
2023/03/06	0	0.00	3	31.40	31.30	-3	1,320	-0.23%
2023/03/03	1	31.10	0	0.00	31.40	1	1,310	0.08%
2023/03/01	0	0.00	5	31.60	31.50	-5	1,302	-0.38%
2023/02/24	0	0.00	3	31.17	31.20	-3	1,277	-0.23%
2023/02/20	1	30.35	0	0.00	30.60	1	1,265	0.08%
2023/02/16	3	29.97	1	30.00	30.10	2	1,286	0.16%
2023/02/13	1	30.25	7	30.17	30.30	-6	1,298	-0.46%
2023/02/08	1	30.15	5	30.20	30.15	-4	1,308	-0.31%
2023/02/07	1	29.90	1	30.05	30.10	0	1,317	0.00%
2023/02/06	8	30.08	0	0.00	30.00	8	1,340	0.60%
2023/02/03	1	29.40	12	29.52	29.60	-11	1,328	-0.83%
2023/01/31	1	29.25	9	29.19	29.40	-8	1,376	-0.58%
2023/01/30	2	28.95	2	28.85	29.00	0	1,369	0.00%
2023/01/17	0.1	28.75	0	0.00	28.65	0.1	1,388	0.00%
2023/01/13	3	28.45	0	0.00	28.45	3	1,494	0.20%
2023/01/12	3	28.95	0.1	29.00	28.95	3	1,513	0.19%
2023/01/11	1.1	28.90	10.3	29.05	29.05	-9.3	1,532	-0.61%
2023/01/09	0	0.00	10	29.00	28.85	-10	1,581	-0.63%
2023/01/06	1.3	28.57	1	28.85	28.85	0.3	1,582	0.02%
2023/01/05	0	0.00	4	28.13	28.10	-4	1,645	-0.24%
2023/01/03	2	27.85	0	0.00	27.75	2	1,738	0.12%
2022/12/30	2.1	27.90	2	28.00	28.00	0.1	1,755	0.00%
2022/12/28	2	28.00	0	0.00	27.90	2	1,816	0.11%
2022/12/27	2	28.20	0	0.00	28.20	2	1,841	0.11%
2022/12/26	4	28.18	6	28.15	28.15	-2	1,896	-0.11%
2022/12/23	1	27.95	0	0.00	28.15	1	1,957	0.05%
2022/12/22	1	28.10	0	0.00	28.10	1	1,996	0.05%
2022/12/20	0	0.00	2	28.20	27.75	-2	2,188	-0.09%
2022/12/19	0	0.00	19	28.16	28.15	-19	2,275	-0.84%
2022/12/14	3	28.65	0	0.00	28.40	3	2,456	0.12%
2022/12/13	30.1	28.71	1	28.70	28.35	29.1	2,559	1.14%
2022/12/12	3	29.65	0	0.00	29.65	3	2,541	0.12%
2022/12/09	0	0.00	3	29.95	29.80	-3	2,589	-0.12%
2022/12/08	1	29.35	2	29.80	29.80	-1	2,629	-0.04%
2022/12/07	0	0.00	1	29.30	29.30	-1	2,657	-0.04%
2022/12/06	21	29.32	6	29.58	29.25	15	2,698	0.56%
2022/12/05	1	29.90	0	0.00	29.80	1	2,804	0.04%
2022/12/02	1	29.90	1	29.90	29.90	0	3,044	0.00%
2022/12/01	1	29.75	0	0.00	29.95	1	3,119	0.03%
2022/11/30	0	0.00	0.2	29.75	29.90	-0.2	3,297	-0.01%
2022/11/28	10	28.90	5	29.30	29.55	5	3,816	0.13%
2022/11/24	6	28.68	0	0.00	28.65	6	3,773	0.16%
2022/11/23	2	28.35	3	28.70	28.80	-1	3,766	-0.03%
2022/11/22	1	28.30	0	0.00	28.30	1	3,756	0.03%
2022/11/21	1	28.70	0	0.00	28.55	1	3,750	0.03%
2022/11/18	0.1	28.35	0	0.00	28.20	0.1	3,742	0.00%
2022/11/17	1	28.55	0	0.00	28.45	1	3,738	0.03%
2022/11/16	2	28.15	0	0.00	28.10	2	3,732	0.05%
2022/11/15	0.2	28.50	0	0.00	28.35	0.2	3,718	0.01%
2022/11/14	3	28.62	8	28.56	28.65	-5	3,711	-0.13%
2022/11/11	2	28.15	0	0.00	28.15	2	3,691	0.05%
2022/11/10	1	27.95	0	0.00	27.85	1	3,690	0.03%
2022/11/09	2	27.70	2	27.60	27.70	0	3,709	0.00%
2022/11/08	0	0.00	3	28.00	27.80	-3	3,697	-0.08%
2022/11/04	1	27.85	0	0.00	27.95	1	3,742	0.03%
2022/11/02	2	28.00	0	0.00	28.20	2	3,733	0.05%
2022/10/31	2	27.85	0	0.00	27.90	2	3,722	0.05%
2022/10/28	0	0.00	2	27.70	27.45	-2	3,749	-0.05%
2022/10/26	0	0.00	2	26.48	26.45	-2	3,830	-0.05%
2022/10/25	1	26.30	5	26.39	26.25	-4	3,831	-0.10%
2022/10/24	1	26.35	0	0.00	26.50	1	3,812	0.03%
2022/10/20	2	27.00	0	0.00	27.15	2	3,711	0.05%
2022/10/19	11	27.62	2	27.98	27.50	9	3,674	0.24%
2022/10/18	1	27.75	0	0.00	27.70	1	3,656	0.03%
2022/10/17	2	27.50	1	27.80	27.80	1	3,640	0.03%
2022/10/14	1	28.50	7	28.46	28.40	-6	3,594	-0.17%
2022/10/13	11	29.03	0	0.00	28.00	11	3,597	0.31%
2022/10/12	2	29.13	0	0.00	29.80	2	3,535	0.06%
2022/10/11	6	29.75	4	29.65	29.65	2	3,502	0.06%
2022/10/07	6	30.17	2	30.15	30.20	4	3,507	0.11%
2022/10/06	10	29.71	0	0.00	29.60	10	3,530	0.28%
2022/09/30	2	29.90	0	0.00	30.15	2	3,421	0.06%
2022/09/29	0	0.00	1	29.35	29.40	-1	3,372	-0.03%
2022/09/28	1	28.95	11	28.80	28.60	-10	3,346	-0.30%
2022/09/26	2	31.15	0	0.00	30.80	2	3,171	0.06%
2022/09/23	1	32.25	2	32.58	32.25	-1	3,099	-0.03%
2022/09/22	1	31.45	0	0.00	31.95	1	3,060	0.03%
2022/09/21	0	0.00	1	31.90	31.70	-1	3,047	-0.03%
2022/09/20	1	31.40	0	0.00	31.85	1	3,022	0.03%
2022/09/19	12	31.53	12	31.46	31.65	0	2,923	0.00%
2022/09/16	22	32.30	10	32.71	32.40	12	2,905	0.41%
2022/09/15	14	32.58	1	32.60	32.90	13	2,894	0.45%
2022/09/14	0	0.00	2	32.00	32.05	-2	2,880	-0.07%
2022/09/13	1	32.40	6	32.30	32.20	-5	2,867	-0.17%
2022/09/12	9	32.20	13	32.25	32.10	-4	2,861	-0.14%
2022/09/08	21.1	33.56	20	32.67	33.00	1.1	2,756	0.04%
2022/09/07	6	32.54	7	32.69	32.90	-1	2,549	-0.04%
2022/09/06	16	32.93	12	32.74	32.80	4	2,474	0.16%
2022/09/05	21	31.51	10	32.26	32.60	11	2,304	0.48%
2022/09/02	3	30.00	3	30.15	30.00	0	1,958	0.00%
2022/08/24	0	0.00	2	29.70	29.40	-2	1,796	-0.11%
2022/08/22	0	0.00	2	30.18	30.15	-2	1,854	-0.11%
2022/08/19	1	30.45	1	30.30	30.40	0	1,868	0.00%
2022/08/18	2	29.90	1	29.60	29.85	1	1,890	0.05%
2022/08/15	1	29.85	0.2	29.95	29.85	0.9	1,910	0.04%
2022/08/11	6	30.17	0	0.00	30.10	6	1,922	0.31%
2022/08/10	0	0.00	3	30.85	30.85	-3	1,901	-0.16%
2022/08/08	0	0.00	6	29.41	29.70	-6	1,963	-0.31%
2022/08/05	0	0.00	1.2	29.97	29.90	-1.2	2,046	-0.06%
2022/08/04	4	29.74	0	0.00	29.55	4	2,127	0.19%
2022/08/03	29	30.31	28.2	30.32	29.95	0.9	2,231	0.04%
2022/07/28	0	0.00	1	29.15	29.15	-1	3,412	-0.03%
2022/07/26	1	28.85	0	0.00	28.65	1	3,653	0.03%
2022/07/25	0	0.00	1	28.65	28.75	-1	3,659	-0.03%
2022/07/20	1	28.30	2	28.30	28.15	-1	3,690	-0.03%
2022/07/19	1	28.35	2	28.15	28.20	-1	3,696	-0.03%
2022/07/18	1	27.50	3	27.90	27.80	-2	3,703	-0.05%
2022/07/15	1	27.55	0	0.00	27.55	1	3,700	0.03%
2022/07/14	3	27.25	1	26.90	27.50	2	3,671	0.05%
2022/07/13	1	26.90	0	0.00	26.65	1	3,649	0.03%
2022/07/12	0.2	26.70	32	26.50	26.80	-31.9	3,649	-0.87%
2022/07/07	1	26.25	0	0.00	26.00	1	3,688	0.03%
2022/07/06	1	26.05	1	26.30	26.05	0	3,700	0.00%
2022/07/01	0	0.00	2	25.68	25.35	-2	3,714	-0.05%
2022/06/29	0	0.00	1	28.65	28.65	-1	3,681	-0.03%
2022/06/27	1	28.90	0	0.00	28.90	1	3,679	0.03%
2022/06/24	2	28.80	0	0.00	28.70	2	3,669	0.05%
2022/06/23	0	0.00	2	28.53	28.65	-2	3,659	-0.05%
2022/06/20	0	0.00	4	27.85	27.50	-4	3,617	-0.11%
2022/06/17	0	0.00	2	29.20	28.85	-2	3,601	-0.06%
2022/06/16	0	0.00	5	29.90	28.85	-5	3,598	-0.14%
2022/06/15	0	0.00	2	29.20	28.90	-2	3,563	-0.06%
2022/06/14	5	28.55	1	28.80	28.80	4	3,564	0.11%
2022/06/07	0	0.00	5	29.90	29.65	-5	3,535	-0.14%
2022/06/06	7	29.51	5	29.39	29.30	2	3,533	0.06%
2022/06/02	1	29.65	0	0.00	29.70	1	3,544	0.03%
2022/05/31	1	29.65	2	29.55	29.70	-1	3,531	-0.03%
2022/05/30	6	29.81	0	0.00	29.95	6	3,469	0.17%
2022/05/27	2	29.85	2	29.85	29.80	0	3,456	0.00%
2022/05/25	7	29.60	0	0.00	29.55	7	3,404	0.21%
2022/05/23	0	0.00	14	28.90	28.90	-14	3,348	-0.42%
2022/05/18	0	0.00	8	29.35	29.35	-8	3,291	-0.24%
2022/05/17	33	29.64	7	29.39	29.45	26	3,260	0.80%
2022/05/16	0	0.00	5	28.72	28.85	-5	3,213	-0.16%
2022/05/13	36	29.16	26	29.68	29.45	10	3,167	0.32%
2022/05/12	2	28.75	9	28.74	28.10	-7	3,065	-0.23%
2022/05/11	26	29.62	23	29.23	29.35	3	2,967	0.10%
2022/05/10	43	30.65	52	30.35	30.50	-9	2,811	-0.32%
2022/05/09	22	30.93	31	30.59	30.20	-9	2,409	-0.37%
2022/05/06	34	30.40	29	31.04	31.20	5	2,221	0.23%
2022/05/05	101	29.60	98.2	29.26	30.80	2.8	1,962	0.14%	大買/
2022/05/04	3	28.38	27	28.62	28.85	-24	1,461	-1.64%
2022/05/03	0	0.00	8	26.25	26.25	-8	1,244	-0.64%
2022/04/29	2	26.98	2	27.03	26.70	0	1,222	0.00%
2022/04/27	0	0.00	1	26.45	26.50	-1	1,201	-0.08%
2022/04/25	6	27.44	1	27.30	27.25	5	1,163	0.43%
2022/04/18	0	0.00	2	26.68	26.70	-2	1,088	-0.18%
2022/04/14	2	27.10	3	27.30	27.15	-1	1,076	-0.09%
2022/04/13	6	27.12	9	26.65	27.15	-3	1,053	-0.28%
2022/04/12	1	26.35	36	26.36	26.45	-35	1,023	-3.42%
2022/04/11	1	26.30	0	0.00	26.00	1	1,005	0.10%
2022/04/08	0	0.00	8	26.23	26.50	-8	992	-0.81%
2022/04/07	0	0.00	22	26.23	26.05	-22	979	-2.25%
2022/04/06	2	26.43	12	26.46	26.45	-10	969	-1.03%
2022/04/01	44	26.57	7	26.70	26.70	37	963	3.84%
2022/03/31	5	26.44	0	0.00	26.40	5	941	0.53%
2022/03/30	0	0.00	2	25.55	25.85	-2	892	-0.22%
2022/03/28	0	0.00	1	26.00	26.05	-1	859	-0.12%
2022/03/24	0	0.00	11	25.95	26.00	-11	824	-1.33%
2022/03/23	1	25.85	0	0.00	25.80	1	811	0.12%
2022/03/15	0	0.00	1	23.40	23.60	-1	732	-0.14%
2022/03/11	1	23.50	0	0.00	23.50	1	735	0.14%
2022/03/08	3	22.00	0	0.00	22.15	3	736	0.41%
2022/03/07	1	22.90	0	0.00	23.00	1	719	0.14%
2022/03/02	2	23.60	0	0.00	23.60	2	756	0.26%
2022/02/14	0	0.00	20	24.10	24.30	-20	980	-2.04%
2022/02/09	0	0.00	1	24.35	24.30	-1	1,056	-0.09%
2022/02/07	20	23.90	0	0.00	24.20	20	1,075	1.86%
2022/01/26	0	0.00	23	23.40	23.35	-23	1,066	-2.16%
2022/01/24	2	23.30	0	0.00	23.60	2	1,078	0.19%
2022/01/18	0	0.00	2	23.90	24.00	-2	1,112	-0.18%
2022/01/13	2	24.10	13	24.26	24.25	-11	1,200	-0.92%
2022/01/12	0	0.00	5	24.30	24.15	-5	1,209	-0.41%
2022/01/11	2	24.23	46	24.46	24.15	-44	1,210	-3.64%
2022/01/10	20	24.59	3	24.70	24.60	17	1,216	1.40%
2022/01/03	11	25.05	0	0.00	25.05	11	1,254	0.88%
2021/12/29	0	0.00	10	25.35	25.30	-10	1,286	-0.78%
2021/12/27	9	24.97	0	0.00	25.00	9	1,292	0.70%
2021/12/23	1	25.20	2	25.23	25.30	-1	1,291	-0.08%
2021/12/21	1	25.25	0	0.00	25.35	1	1,304	0.08%
2021/12/20	0	0.00	1	25.20	25.35	-1	1,306	-0.08%
2021/12/17	10	25.25	0	0.00	25.05	10	1,309	0.76%
2021/12/16	10	25.35	0	0.00	25.35	10	1,317	0.76%
2021/12/15	16	25.41	0	0.00	25.45	16	1,345	1.19%
2021/12/14	2	25.70	0	0.00	25.80	2	1,457	0.14%
2021/12/13	5	26.00	22	25.85	26.00	-17	1,480	-1.15%
2021/12/10	0	0.00	2	25.60	25.70	-2	1,471	-0.14%
2021/12/07	0	0.00	2	25.40	25.40	-2	1,535	-0.13%
2021/12/02	10	25.13	1	25.25	25.35	9	1,577	0.57%
2021/12/01	10	25.15	0	0.00	25.20	10	1,589	0.63%
2021/11/29	1	24.80	5	25.05	25.00	-4	1,612	-0.25%
2021/11/26	24	25.24	1	25.50	25.15	23	1,624	1.42%
2021/11/25	9	25.65	10	26.05	25.75	-1	1,615	-0.06%
2021/11/24	0	0.00	1	25.55	25.55	-1	1,611	-0.06%
2021/11/23	4	25.40	1	25.35	25.25	3	1,623	0.18%
2021/11/19	20	25.40	0	0.00	25.35	20	1,637	1.22%
2021/11/18	4	25.48	3	25.40	25.45	1	1,673	0.06%
2021/11/17	10	25.72	0	0.00	25.65	10	1,712	0.58%
2021/11/16	10	26.14	21	25.84	26.20	-11	1,693	-0.65%
2021/11/12	11	25.22	0	0.00	25.35	11	1,683	0.65%
2021/11/11	20	24.75	0	0.00	25.00	20	1,684	1.19%
2021/11/10	8	24.33	0	0.00	24.40	8	1,668	0.48%
2021/11/09	2	24.63	0	0.00	24.60	2	1,657	0.12%
2021/11/08	3	24.60	0	0.00	24.60	3	1,652	0.18%
2021/11/03	1	24.85	0	0.00	25.10	1	1,742	0.06%
2021/11/01	2	25.25	0	0.00	25.20	2	1,791	0.11%
2021/10/28	0	0.00	2	25.45	25.20	-2	1,792	-0.11%
2021/10/27	4	25.35	0	0.00	25.50	4	1,795	0.22%
2021/10/20	2	24.53	1	24.75	24.40	1	1,742	0.06%
2021/10/18	0	0.00	1	24.90	24.90	-1	1,740	-0.06%
2021/10/15	0	0.00	4	24.65	24.65	-4	1,751	-0.23%
2021/10/08	0	0.00	3	24.25	24.10	-3	1,793	-0.17%
2021/10/07	3	23.50	0	0.00	24.00	3	1,818	0.16%
2021/10/06	0	0.00	4	23.25	23.30	-4	1,838	-0.22%
2021/10/04	0.5	23.00	0	0.00	22.90	0.5	1,867	0.03%
2021/10/01	2	23.10	0	0.00	23.10	2	1,874	0.11%
2021/09/22	1	23.20	0	0.00	23.05	1	2,175	0.05%
2021/09/17	0.5	23.50	3	23.50	23.50	-2.5	2,186	-0.11%
2021/09/14	0	0.00	50	24.90	25.25	-50	2,152	-2.32%
2021/09/08	0	0.00	1	24.10	23.85	-1	2,337	-0.04%
2021/09/01	10	24.08	0	0.00	24.20	10	2,350	0.43%
2021/08/31	3	23.55	0	0.00	23.65	3	2,328	0.13%
2021/08/30	42	23.70	0	0.00	23.70	42	2,348	1.79%
2021/08/20	2	21.90	2	22.10	21.85	0	2,306	0.00%
2021/08/19	1	22.00	0	0.00	22.00	1	2,297	0.04%
2021/08/18	1	22.35	0	0.00	22.75	1	2,276	0.04%
2021/08/16	2	23.00	0	0.00	22.95	2	2,305	0.09%
2021/08/10	3	23.53	0	0.00	23.65	3	2,435	0.12%
2021/08/09	1	24.60	1	24.60	24.50	0	2,490	0.00%
2021/08/06	6	25.23	4	25.15	25.40	2	2,548	0.08%
2021/08/03	1	24.25	0	0.00	24.35	1	2,945	0.03%
2021/07/28	0	0.00	3	23.65	23.75	-3	3,195	-0.09%
2021/07/27	2	23.25	0	0.00	23.30	2	3,356	0.06%
2021/07/22	0	0.00	24	23.56	23.45	-24	3,588	-0.67%
2021/07/20	1	24.00	0	0.00	23.85	1	3,635	0.03%
2021/07/19	0	0.00	2	24.50	24.55	-2	3,683	-0.05%
2021/07/16	1	24.00	1	24.50	24.00	0	3,780	0.00%
2021/07/15	0	0.00	2	24.10	24.25	-2	3,843	-0.05%
2021/07/13	3	24.00	4	23.86	23.95	-1	3,975	-0.03%
2021/07/12	0	0.00	1	24.55	24.40	-1	4,047	-0.02%
2021/07/09	0	0.00	15	24.51	24.55	-15	4,172	-0.36%
2021/07/07	1	24.70	3	24.78	24.60	-2	4,326	-0.05%
2021/07/06	2	24.90	0	0.00	24.85	2	4,353	0.05%
2021/07/02	0	0.00	7	25.46	25.25	-7	4,418	-0.16%
2021/07/01	24	25.64	9	26.18	25.30	15	4,530	0.33%
2021/06/30	10	27.52	12	27.31	27.30	-2	4,539	-0.04%
2021/06/29	17	26.77	0	0.00	26.80	17	4,508	0.38%
2021/06/28	6	27.08	0	0.00	27.00	6	4,490	0.13%
2021/06/25	2	27.40	0	0.00	27.50	2	4,468	0.04%
2021/06/24	0	0.00	3	27.80	27.55	-3	4,460	-0.07%
2021/06/23	0	0.00	3	26.97	26.80	-3	4,469	-0.07%
2021/06/22	0	0.00	13	26.93	26.90	-13	4,458	-0.29%
2021/06/21	5	25.90	42	25.97	25.90	-37	4,408	-0.84%
2021/06/18	8	26.18	20	26.32	26.75	-12	4,397	-0.27%
2021/06/17	0	0.00	2	25.45	26.45	-2	4,536	-0.04%
2021/06/16	0	0.00	1	25.25	25.20	-1	4,562	-0.02%
2021/06/15	1	25.25	1	25.35	25.15	0	4,619	0.00%
2021/06/11	32	25.60	0	0.00	25.50	32	4,766	0.67%
2021/06/10	0	0.00	1	24.75	24.90	-1	4,764	-0.02%
2021/06/09	4	24.70	0	0.00	24.60	4	4,802	0.08%
2021/06/07	0	0.00	17	24.45	24.40	-17	4,947	-0.34%
2021/06/04	1	24.90	0	0.00	24.75	1	4,971	0.02%
2021/06/02	1	25.30	2	25.15	25.10	-1	5,249	-0.02%
2021/06/01	0	0.00	1	25.10	25.15	-1	5,284	-0.02%
2021/05/31	1	24.85	0	0.00	24.90	1	5,372	0.02%
2021/05/26	0	0.00	8	25.08	25.10	-8	5,696	-0.14%
2021/05/25	0	0.00	23	24.85	24.85	-23	5,740	-0.40%
2021/05/24	19	25.19	1	25.50	24.95	18	5,825	0.31%
2021/05/21	2	25.15	6	24.93	25.20	-4	5,924	-0.07%
2021/05/20	1	23.60	11	23.83	23.60	-10	5,967	-0.17%
2021/05/19	15	23.72	2	23.75	24.05	13	5,957	0.22%
2021/05/18	40	24.40	2	24.05	24.40	38	5,931	0.64%
2021/05/17	7	23.57	38	22.93	22.60	-31	5,912	-0.52%
2021/05/14	9	24.94	18	24.60	24.65	-9	5,818	-0.15%
2021/05/13	18	26.21	38	25.55	25.30	-20	5,731	-0.35%
2021/05/12	24	26.86	22	26.53	26.55	2	5,625	0.04%
2021/05/11	17	29.23	10	28.43	28.40	7	5,444	0.13%
2021/05/10	0	0.00	8	28.51	29.00	-8	5,340	-0.15%
2021/05/07	11	28.21	0	0.00	28.45	11	5,305	0.21%
2021/05/06	23	28.91	1	28.85	28.65	22	5,278	0.42%
2021/05/05	10	28.25	1	28.30	27.95	9	5,208	0.17%
2021/05/04	9.2	27.78	10	27.92	27.55	-0.8	5,144	-0.02%
2021/05/03	6	28.25	0	0.00	27.85	6	5,030	0.12%
2021/04/29	2	29.85	13	29.16	28.90	-11	4,979	-0.22%
2021/04/28	2	28.55	1	28.70	28.60	1	4,885	0.02%
2021/04/27	10	28.91	0.5	28.55	28.80	9.5	4,970	0.19%
2021/04/26	17.3	28.53	12.2	28.69	28.70	5.1	4,961	0.10%
2021/04/23	0	28.00	6	28.01	28.05	-6	4,953	-0.12%
2021/04/22	9.2	28.44	41.2	28.14	27.95	-32	4,921	-0.65%
2021/04/21	1	28.20	0.5	29.05	29.05	0.5	4,816	0.01%
2021/04/20	5.2	28.42	21	28.15	28.60	-15.8	4,773	-0.33%
2021/04/19	1.5	28.40	22	28.76	28.55	-20.5	4,751	-0.43%
2021/04/16	26	26.93	26	27.13	27.40	0	4,674	0.00%
2021/04/15	37	26.74	17	26.99	26.85	20	4,582	0.44%
2021/04/14	8	26.10	2	25.95	26.00	6	4,463	0.13%
2021/04/13	3	25.93	1	26.00	25.30	2	4,443	0.05%
2021/04/12	3	25.68	0	0.00	25.70	3	4,515	0.07%
2021/04/09	7	24.87	25	24.82	25.70	-18	4,497	-0.40%
2021/04/08	6.2	25.53	1	25.50	25.50	5.2	4,438	0.12%
2021/04/07	9	25.29	29	25.50	25.65	-20	4,409	-0.45%
2021/04/06	7	23.76	9	24.32	24.65	-2	4,336	-0.05%
2021/04/01	3	24.03	0	0.00	23.90	3	4,263	0.07%
2021/03/30	1	24.00	3	24.10	24.10	-2	4,231	-0.05%
2021/03/29	2	24.35	5.2	24.47	24.10	-3.2	4,234	-0.08%
2021/03/26	0	0.00	23	24.55	24.40	-23	4,238	-0.54%
2021/03/25	0	0.00	2	23.95	24.05	-2	4,207	-0.05%
2021/03/24	2	23.95	1	24.05	23.95	1	4,207	0.02%
2021/03/23	1	24.20	2	23.95	24.15	-1	4,200	-0.02%
2021/03/22	4	24.45	25	24.25	24.40	-21	4,185	-0.50%
2021/03/19	17	23.26	3	23.57	23.25	14	4,050	0.35%
2021/03/18	13	23.84	0	0.00	23.75	13	4,018	0.32%
2021/03/17	31	23.94	1	24.55	24.10	30	4,040	0.74%
2021/03/16	0	0.00	1	23.60	23.40	-1	3,958	-0.03%
2021/03/15	3	23.30	8	22.91	23.40	-5	4,094	-0.12%
2021/03/12	6	22.59	13	22.75	22.55	-7	4,409	-0.16%
2021/03/11	2	23.03	12	23.13	22.95	-10	4,542	-0.22%
2021/03/09	19	23.51	24	23.97	23.45	-5	4,741	-0.11%
2021/03/08	11	23.51	2	23.95	23.00	9	5,020	0.18%
2021/03/05	1	22.90	3	23.10	22.90	-2	4,990	-0.04%
2021/03/04	2	23.35	8	23.53	23.25	-6	5,055	-0.12%
2021/03/03	24	22.58	14	23.06	23.25	10	4,989	0.20%
2021/03/02	3	22.60	3	22.42	22.00	0	4,866	0.00%
2021/02/26	0	0.00	16	22.19	21.95	-16	4,989	-0.32%
2021/02/25	2	21.98	1.5	22.11	22.00	0.6	4,989	0.01%
2021/02/24	2	21.60	6	22.65	21.95	-4	4,990	-0.08%
2021/02/23	7.3	21.70	15	21.80	22.05	-7.7	4,905	-0.16%
2021/02/22	0	0.00	24	21.29	21.35	-24	4,813	-0.50%
2021/02/18	1	20.10	0	0.00	20.30	1	4,808	0.02%
2021/02/17	0	0.00	1	20.00	19.95	-1	4,859	-0.02%
2021/02/04	1	19.40	0	0.00	19.25	1	4,978	0.02%
2021/02/03	0.2	19.45	0	0.00	19.45	0.2	5,062	0.00%
2021/02/02	2	19.53	0	0.00	19.50	2	5,159	0.04%
2021/02/01	1	18.65	41	18.75	18.80	-40	5,278	-0.76%
2021/01/29	4	19.00	6	19.13	19.05	-2	5,332	-0.04%
2021/01/28	15	19.23	20	19.20	19.25	-5	5,424	-0.09%
2021/01/26	0	0.00	7	19.65	19.65	-7	5,528	-0.13%
2021/01/25	10	20.16	132	20.10	20.10	-122	5,629	-2.17%	大賣/鉅額交易
2021/01/22	8	19.09	6	19.23	19.15	2	5,641	0.04%
2021/01/21	19	18.94	2	19.40	18.95	17	5,730	0.30%
2021/01/20	68	19.10	20	19.05	19.10	48	5,789	0.83%
2021/01/19	2	20.25	23	20.08	19.90	-21	5,782	-0.36%
2021/01/18	12	19.94	6	20.24	20.20	6	5,865	0.10%
2021/01/15	22	20.26	5	20.09	20.10	17	5,919	0.29%
2021/01/14	11	20.62	0	0.00	20.60	11	6,105	0.18%
2021/01/13	2	20.65	11	20.72	20.75	-9	6,782	-0.13%
2021/01/12	12	20.72	20	20.50	20.50	-8	7,264	-0.11%
2021/01/11	37	20.53	18	20.48	20.60	19	7,306	0.26%
2021/01/08	30	20.20	0	0.00	20.20	30	7,459	0.40%
2021/01/07	10	20.30	0	0.00	20.40	10	7,672	0.13%
2021/01/06	34	20.51	1	21.15	20.25	33	7,864	0.42%
2021/01/05	9	21.34	29	21.41	21.15	-20	8,147	-0.25%
2021/01/04	14.1	20.58	6	20.88	20.90	8.1	8,550	0.09%
2020/12/31	8	20.68	2	21.00	20.70	6	9,355	0.06%
2020/12/29	1	20.80	2	21.10	20.75	-1	10,756	-0.01%
2020/12/28	6	20.48	3	20.53	20.65	3	10,833	0.03%
2020/12/25	1	20.60	0	0.00	20.65	1	10,878	0.01%
2020/12/24	2.1	20.81	0	0.00	20.80	2.1	11,232	0.02%
2020/12/23	1	20.50	0	0.00	20.50	1	11,472	0.01%
2020/12/22	2	20.65	3	20.90	20.30	-1	11,632	-0.01%
2020/12/21	57	20.75	4	21.05	20.95	53	11,758	0.45%
2020/12/18	3	20.77	5	20.75	20.75	-2	11,844	-0.02%
2020/12/17	7	20.88	1	20.85	20.95	6	12,009	0.05%
2020/12/16	12	21.23	3.2	21.11	21.20	8.8	12,256	0.07%
2020/12/15	14	20.90	21	20.85	20.75	-7	12,239	-0.06%
2020/12/14	4	21.11	2	20.70	20.95	2	12,271	0.02%
2020/12/11	31	20.46	25	20.40	20.50	6	12,323	0.05%
2020/12/10	60	21.03	16	21.20	21.10	44	12,432	0.35%
2020/12/09	22	20.62	7	20.27	20.95	15	12,602	0.12%
2020/12/08	39.2	20.14	12	20.33	19.95	27.2	12,801	0.21%
2020/12/07	11	21.30	4	21.63	21.35	7	12,566	0.06%
2020/12/04	9	22.52	33	22.35	22.35	-24	12,560	-0.19%
2020/12/03	6	22.71	13	22.47	22.45	-7	12,669	-0.06%
2020/12/02	62	23.04	149	22.98	22.80	-87	12,936	-0.67%	大賣/
2020/12/01	3	24.33	5	24.25	24.40	-2	12,795	-0.02%
2020/11/30	7	25.22	0	0.00	24.65	7	12,857	0.05%
2020/11/27	102	25.00	7	24.86	24.90	95	13,060	0.73%	大買/
2020/11/26	4	24.61	1	24.60	24.65	3	13,124	0.02%
2020/11/25	14	25.16	4	24.75	24.65	10	13,332	0.08%
2020/11/23	3	24.80	7	24.94	24.80	-4	13,403	-0.03%
2020/11/20	0	0.00	2	25.03	25.05	-2	13,557	-0.01%
2020/11/19	0	0.00	5	25.33	25.15	-5	13,721	-0.04%
2020/11/17	7	24.86	18	25.31	25.30	-11	14,030	-0.08%
2020/11/16	17	25.29	3	25.40	25.10	14	14,155	0.10%
2020/11/13	4	25.74	10	25.71	25.65	-6	14,267	-0.04%
2020/11/12	6	25.23	0	0.00	25.20	6	14,403	0.04%
2020/11/11	2	25.50	3	25.82	25.95	-1	14,712	-0.01%
2020/11/10	6	25.75	8	25.44	25.15	-2	14,886	-0.01%
2020/11/09	2	25.75	11	25.81	25.65	-9	14,826	-0.06%
2020/11/06	4	25.01	20	25.22	25.10	-16	14,745	-0.11%
2020/11/05	6	25.16	12	24.88	24.65	-6	14,708	-0.04%
2020/11/04	1	24.70	3	24.48	24.75	-2	14,659	-0.01%
2020/11/03	10	25.02	1	25.10	24.85	9	14,676	0.06%
2020/11/02	8	25.06	0	0.00	25.10	8	14,722	0.05%
2020/10/30	3	24.63	0	0.00	24.35	3	14,619	0.02%
2020/10/29	11	25.01	6	24.93	25.00	5	14,538	0.03%
2020/10/28	5	25.37	8	25.20	25.00	-3	14,434	-0.02%
2020/10/27	6	25.64	13	25.60	25.60	-7	14,326	-0.05%
2020/10/26	13	26.00	6	26.10	25.70	7	14,231	0.05%
2020/10/23	16	26.55	16	26.51	26.25	0	14,136	0.00%
2020/10/22	36	26.42	66.2	26.44	26.45	-30.2	14,038	-0.22%
2020/10/21	83	26.67	58	26.87	26.50	25	13,827	0.18%
2020/10/20	108	25.74	112	25.81	26.50	-4	13,147	-0.03%	大買/大賣/
2020/10/19	2	24.53	3	24.47	24.55	-1	12,632	-0.01%
2020/10/16	27	24.60	33	24.48	24.40	-6	12,587	-0.05%
2020/10/15	58.1	24.24	92	24.60	24.15	-33.9	12,407	-0.27%
2020/10/14	114	25.15	62	24.87	25.20	52	12,166	0.43%	大買/
2020/10/13	70.1	25.40	60.4	25.55	25.00	9.7	11,945	0.08%
2020/10/12	67	26.06	60	26.28	26.35	7	11,568	0.06%
2020/10/08	79	24.86	96	24.94	25.50	-17	11,028	-0.15%
2020/10/07	70	23.69	72	23.86	24.35	-2	10,183	-0.02%
2020/10/06	40	22.17	41	22.12	22.50	-1	9,267	-0.01%
2020/10/05	9	20.94	31	20.90	20.95	-22	8,757	-0.25%
2020/09/30	1	19.95	0	0.00	20.20	1	8,625	0.01%
2020/09/29	134.1	21.40	119	21.15	20.45	15.1	8,546	0.18%	大買/大賣/
2020/09/28	12	20.30	77	20.17	20.65	-65	8,177	-0.79%
2020/09/25	21	19.34	32	19.23	18.80	-11	7,926	-0.14%
2020/09/24	35	19.56	17	19.71	19.45	18	7,744	0.23%
2020/09/23	22.1	20.40	6	21.00	20.20	16.1	7,587	0.21%
2020/09/22	11.1	20.73	102	21.29	21.00	-90.9	7,463	-1.22%	大賣/
2020/09/21	37	21.32	54	21.23	21.35	-17	7,273	-0.23%
2020/09/18	4	20.31	0	0.00	20.25	4	7,003	0.06%
2020/09/17	11	20.02	5	20.25	20.20	6	6,965	0.09%
2020/09/16	4	20.03	5	20.30	20.55	-1	6,874	-0.01%
2020/09/15	9	19.98	276	19.92	20.00	-267	6,767	-3.95%	大賣/鉅額交易
2020/09/14	53	20.86	37	20.79	20.15	16	6,572	0.24%
2020/09/11	126.1	21.02	8	21.61	20.75	118.1	6,309	1.87%	大買/鉅額交易
2020/09/10	22	21.73	13	21.99	22.00	9	5,937	0.15%
2020/09/09	14	21.93	25	21.79	21.75	-11	5,815	-0.19%
2020/09/08	17	21.48	2	21.60	21.75	15	5,615	0.27%
2020/09/07	13	22.03	23	22.52	21.70	-10	5,397	-0.19%
2020/09/04	1	20.45	14	20.27	20.80	-13	4,944	-0.26%
2020/09/03	1	20.35	7	20.23	20.05	-6	4,663	-0.13%
2020/09/02	119	19.72	120	19.54	19.70	-1	4,506	-0.02%	大買/大賣/
2020/09/01	5	18.79	3	18.92	18.75	2	4,194	0.05%
2020/08/31	20	19.03	53	19.15	18.85	-33	4,091	-0.81%
2020/08/28	117	18.62	85	18.28	18.45	32	3,839	0.83%	大買/
2020/08/27	3	18.00	11	17.75	18.05	-8	3,648	-0.22%
2020/08/26	26	17.84	14	17.74	17.80	12	3,489	0.34%
2020/08/25	3	18.60	13	18.36	18.65	-10	3,292	-0.30%
2020/08/24	17	18.32	480	18.25	18.00	-463	3,106	-14.90%	大賣/鉅額交易
2020/08/21	5	17.30	3	17.40	17.30	2	2,820	0.07%
2020/08/20	16	16.63	19	16.96	16.75	-3	2,705	-0.11%
2020/08/19	31	17.40	14	17.42	17.55	17	2,501	0.68%
2020/08/18	20	17.05	17	17.09	17.00	3	2,315	0.13%
2020/08/17	19	16.23	26	16.68	16.90	-7	2,117	-0.33%
2020/08/14	14	15.23	38	15.28	15.40	-24	1,732	-1.39%
2020/08/13	11	14.60	18	14.36	14.70	-7	1,470	-0.48%
2020/08/12	8	14.53	12	14.78	14.50	-4	1,429	-0.28%
2020/08/11	30	14.50	5	14.42	14.40	25	1,365	1.83%
2020/08/10	13	14.69	12	14.92	14.90	1	1,319	0.08%
2020/08/07	0	0.00	5	14.44	14.45	-5	1,245	-0.40%
2020/08/06	10	13.98	4	14.36	14.35	6	1,181	0.51%
2020/08/05	1	13.40	30	13.25	13.45	-29	1,068	-2.71%
2020/08/04	35	13.05	5	13.10	13.15	30	1,048	2.86%
2020/08/03	13	13.50	0	0.00	13.45	13	1,050	1.24%
2020/07/30	0	0.00	20	13.60	13.65	-20	1,060	-1.89%
2020/07/29	7	13.35	5	13.40	13.40	2	1,049	0.19%
2020/07/28	20	13.30	0	0.00	13.15	20	1,040	1.92%
2020/07/27	0	0.00	5	13.15	13.25	-5	1,041	-0.48%
2020/07/22	5	13.70	64	13.61	13.70	-59	1,007	-5.86%
2020/07/15	2	13.00	0	0.00	13.10	2	962	0.21%
2020/07/10	5	13.32	0	0.00	13.20	5	978	0.51%
2020/07/09	25	13.30	0	0.00	13.35	25	973	2.57%
2020/07/08	0	0.00	2	13.40	13.40	-2	970	-0.21%
2020/07/07	42	13.37	0	0.00	13.35	42	974	4.31%
2020/07/03	2	13.05	2	13.15	13.15	0	967	0.00%
2020/06/29	70	12.84	0	0.00	12.85	70	974	7.18%
2020/06/24	10	12.85	0	0.00	12.95	10	983	1.02%
2020/06/22	15	12.85	0	0.00	12.90	15	1,001	1.50%
2020/06/19	10	12.85	0	0.00	12.90	10	1,011	0.99%
2020/06/18	31	12.90	1	12.95	12.85	30	1,009	2.97%
2020/06/17	50	13.00	5	12.90	12.95	45	1,006	4.47%
2020/06/16	0	0.00	5	13.00	13.00	-5	1,008	-0.50%
2020/06/15	1	12.70	4	12.75	12.70	-3	1,027	-0.29%
2020/06/12	0	0.00	1	12.40	12.80	-1	1,027	-0.10%
2020/06/10	105	13.19	0	0.00	13.20	105	1,004	10.45%	大買/鉅額交易
2020/06/04	0	0.00	9	12.83	12.90	-9	994	-0.90%
2020/06/03	0	0.00	25	12.70	12.70	-25	983	-2.54%
2020/06/01	12	11.77	24	11.96	12.00	-12	947	-1.27%
2020/05/29	25	11.65	0	0.00	11.65	25	934	2.67%
2020/05/28	0	0.00	4	11.94	11.95	-4	918	-0.44%
2020/05/27	8	11.95	6	11.95	11.95	2	919	0.22%
2020/05/26	0	0.00	10	12.00	11.95	-10	928	-1.08%
2020/05/21	0	0.00	49	11.85	12.00	-49	893	-5.48%
2020/05/20	0	0.00	20	11.68	11.70	-20	872	-2.29%
2020/05/18	0	0.00	10	11.65	11.55	-10	855	-1.17%
2020/05/15	20	11.35	16	11.44	11.55	4	851	0.47%
2020/05/14	5	11.35	0	0.00	11.35	5	844	0.59%
2020/05/12	20	11.60	0	0.00	11.40	20	840	2.38%
2020/05/11	30	11.77	0	0.00	11.70	30	821	3.65%
2020/05/08	17	11.77	0	0.00	11.75	17	809	2.10%
2020/05/07	40	11.35	0	0.00	11.60	40	799	5.01%
2020/05/05	0	0.00	10	11.05	11.00	-10	776	-1.29%
2020/04/29	0	0.00	2	10.80	10.75	-2	762	-0.26%
2020/03/26	1	9.67	0	0.00	9.58	1	679	0.15%
2020/03/25	6	9.80	0	0.00	9.75	6	671	0.89%
2020/03/17	0	0.00	1	10.05	9.91	-1	648	-0.15%
2020/03/16	0	0.00	7	10.40	10.20	-7	636	-1.10%
2020/03/13	2	10.50	0	0.00	10.50	2	631	0.32%
2020/02/25	1	12.45	2	12.55	12.60	-1	602	-0.17%
2020/01/31	1	12.70	0	0.00	12.70	1	870	0.11%
2020/01/14	0	0.00	10	13.35	13.30	-10	867	-1.15%
2019/12/19	0	0.00	2	12.80	12.80	-2	947	-0.21%
2019/12/18	10	12.80	0	0.00	12.85	10	948	1.05%
2019/12/12	0	0.00	10	13.00	12.95	-10	962	-1.04%
2019/11/14	2	13.50	0	0.00	13.50	2	955	0.21%
2019/10/25	0	0.00	6	15.00	15.00	-6	1,535	-0.39%
2019/10/15	0	0.00	10	14.75	14.65	-10	1,594	-0.63%
2019/10/09	10	14.60	0	0.00	14.60	10	1,633	0.61%
2019/09/26	0	0.00	3	14.60	14.50	-3	1,744	-0.17%
2019/09/25	0	0.00	2	14.70	14.70	-2	1,728	-0.12%
2019/09/18	0	0.00	1	14.90	14.85	-1	1,792	-0.06%
2019/09/11	0	0.00	11	15.00	14.90	-11	1,814	-0.61%
2019/09/10	0	0.00	1	15.05	15.05	-1	1,800	-0.06%
2019/09/04	0	0.00	4	15.00	15.05	-4	1,856	-0.22%
2019/08/28	8	14.98	0	0.00	14.90	8	1,953	0.41%
2019/08/27	247	15.10	0	0.00	15.00	247	1,963	12.58%	大買/鉅額交易
2019/08/26	3	15.18	0	0.00	15.20	3	1,970	0.15%
2019/08/22	1	15.60	0	0.00	15.50	1	2,047	0.05%
2019/08/16	0	0.00	6	15.32	15.30	-6	2,607	-0.23%
2019/08/15	6	14.65	0	0.00	14.80	6	2,594	0.23%
2019/08/14	137	15.05	119	15.29	15.00	18	2,582	0.70%	大買/大賣/
2019/08/13	104	16.18	20	16.20	16.15	84	2,511	3.34%	大買/
2019/08/12	26	16.05	0	0.00	16.05	26	2,711	0.96%
2019/08/07	11	16.05	0	0.00	15.80	11	2,749	0.40%
2019/08/06	4	16.10	0	0.00	16.15	4	2,746	0.15%
2019/08/05	3	16.40	3	16.55	16.50	0	2,781	0.00%
2019/08/02	10	16.58	21	16.66	16.50	-11	2,763	-0.40%
2019/08/01	10	16.45	28	16.46	16.55	-18	2,740	-0.66%
2019/07/31	80	17.33	35	17.26	17.40	45	2,716	1.66%
2019/07/30	32	17.72	43	17.78	17.50	-11	2,630	-0.42%
2019/07/29	9	17.72	15	17.75	17.80	-6	2,504	-0.24%
2019/07/26	15	17.50	20	17.59	17.60	-5	2,462	-0.20%
2019/07/24	13	17.49	0	0.00	17.40	13	2,430	0.53%
2019/07/23	26	17.59	2	17.55	17.50	24	2,426	0.99%
2019/07/22	17	17.62	0	0.00	17.60	17	2,416	0.70%
2019/07/18	5	17.62	10	17.65	17.65	-5	2,384	-0.21%
2019/07/17	20	17.55	0	0.00	17.55	20	2,361	0.85%
2019/07/16	41	17.55	3	17.50	17.45	38	2,330	1.63%
2019/07/15	0	0.00	10	17.55	17.50	-10	2,314	-0.43%
2019/07/11	0	0.00	62	17.44	17.40	-62	2,306	-2.69%
2019/07/05	20	17.20	20	17.23	17.25	0	2,249	0.00%
2019/07/03	0	0.00	1	16.95	17.00	-1	2,239	-0.04%
2019/07/02	18	16.98	0	0.00	16.95	18	2,266	0.79%
2019/06/28	20	17.20	10	17.15	17.15	10	2,259	0.44%
2019/06/26	10	17.15	0	0.00	17.10	10	2,220	0.45%
2019/06/25	0	0.00	4	17.13	17.25	-4	2,229	-0.18%
2019/06/21	40	16.98	10	16.90	16.90	30	2,278	1.32%
2019/06/19	3	17.00	3	16.90	17.00	0	2,372	0.00%
2019/06/14	0	0.00	25	16.90	16.95	-25	2,357	-1.06%
2019/06/13	6	17.00	3	16.95	16.95	3	2,357	0.13%
2019/06/12	5	16.95	0	0.00	16.95	5	2,330	0.21%
2019/06/10	12	16.98	0	0.00	17.00	12	2,255	0.53%
2019/06/06	6	17.10	0	0.00	16.95	6	2,245	0.27%
2019/06/03	0	0.00	3	17.05	17.25	-3	2,205	-0.14%
2019/05/31	0	0.00	1	17.20	17.00	-1	2,190	-0.05%
2019/05/30	1	17.05	6	17.10	17.10	-5	2,159	-0.23%
2019/05/29	15	16.96	0	0.00	16.95	15	2,131	0.70%
2019/05/28	24	17.35	1	17.65	17.40	23	2,063	1.11%
2019/05/27	17	17.11	33	17.31	17.85	-16	1,976	-0.81%
2019/05/24	9	16.89	31	16.80	17.00	-22	1,707	-1.29%
2019/05/23	15	16.15	0	0.00	16.20	15	1,507	0.99%
2019/05/22	0	0.00	3	16.35	16.30	-3	1,498	-0.20%
2019/05/21	29	16.20	5	16.27	16.20	24	1,486	1.61%
2019/05/20	16	16.34	4	16.38	16.15	12	1,467	0.82%
2019/05/17	9	16.37	9	16.25	16.55	0	1,370	0.00%
2019/05/15	3	16.05	0	0.00	16.00	3	1,140	0.26%
2019/05/13	0	0.00	18	15.50	15.70	-18	1,108	-1.62%
2019/05/10	18	15.15	0	0.00	15.10	18	1,037	1.73%
2019/05/09	20	15.15	20	15.25	15.15	0	1,060	0.00%
2019/04/19	3	15.05	0	0.00	15.15	3	1,201	0.25%
2019/04/18	2	15.10	0	0.00	15.10	2	1,198	0.17%
2019/04/17	0	0.00	6	15.50	15.40	-6	1,186	-0.51%
2019/04/16	1	15.40	0	0.00	15.40	1	1,181	0.08%
2019/04/12	0	0.00	2	15.50	15.50	-2	1,162	-0.17%
2019/04/10	2	16.00	1	16.05	16.00	1	1,132	0.09%
2019/04/09	0	0.00	1	16.20	16.25	-1	1,119	-0.09%
2019/04/08	2	16.35	8	16.31	16.35	-6	1,118	-0.54%
2019/04/03	15	16.00	0	0.00	15.95	15	1,095	1.37%
2019/03/28	0	0.00	4	15.65	15.80	-4	1,042	-0.38%
2019/03/27	0	0.00	13	15.73	15.85	-13	1,031	-1.26%
2019/03/26	0	0.00	7	15.56	15.55	-7	1,002	-0.70%
2019/03/25	0	0.00	3	15.30	15.20	-3	955	-0.31%
2019/03/22	21	14.92	179	14.99	15.10	-158	920	-17.17%	大賣/鉅額交易
2019/03/21	4	15.65	0	0.00	15.60	4	834	0.48%
2019/03/19	0	0.00	20	15.50	15.55	-20	854	-2.34%
2019/03/15	23	15.20	0	0.00	15.25	23	839	2.74%
2019/03/14	0	0.00	4	15.40	15.25	-4	835	-0.48%
2019/03/12	2	15.25	0	0.00	15.25	2	827	0.24%
2019/03/11	0	0.00	1	15.25	15.30	-1	831	-0.12%
2019/03/08	0	0.00	20	15.40	15.40	-20	842	-2.37%
2019/03/04	1	15.10	3	15.10	15.15	-2	835	-0.24%
2019/02/27	23	14.87	23	15.03	15.00	0	828	0.00%
2019/02/26	0	0.00	83	14.93	15.00	-83	826	-10.04%
2019/02/25	3	14.55	0	0.00	14.60	3	795	0.38%
2019/02/22	22	14.55	2	14.60	14.60	20	792	2.52%
2019/02/21	60	14.60	0	0.00	14.60	60	789	7.60%
2019/02/15	20	14.60	0	0.00	14.65	20	883	2.26%
2019/02/13	0	0.00	20	14.70	14.70	-20	882	-2.27%
2019/02/12	40	14.50	0	0.00	14.60	40	865	4.62%
2019/01/30	3	14.60	0	0.00	14.50	3	844	0.36%
2019/01/21	2	14.35	20	14.40	14.35	-18	752	-2.39%
2019/01/18	2	14.33	0	0.00	14.35	2	737	0.27%
2019/01/17	0	0.00	15	14.30	14.25	-15	733	-2.04%
2019/01/16	0	0.00	5	14.05	14.00	-5	727	-0.69%
2019/01/14	0	0.00	1	14.05	14.05	-1	735	-0.14%
2019/01/10	20	14.10	0	0.00	14.15	20	771	2.59%
2019/01/09	10	14.05	0	0.00	14.10	10	772	1.29%
2019/01/08	12	13.98	0	0.00	14.05	12	770	1.56%
2019/01/07	0	0.00	1	14.05	14.05	-1	783	-0.13%
2018/12/28	0	0.00	20	14.00	14.10	-20	851	-2.35%
2018/12/26	20	13.90	20	13.85	13.90	0	871	0.00%
2018/12/25	2	13.93	45	13.95	13.90	-43	866	-4.96%
2018/12/24	15	14.00	0	0.00	14.00	15	873	1.72%
2018/12/22	30	14.00	0	0.00	13.95	30	894	3.36%
2018/12/21	0	0.00	15	14.05	13.95	-15	921	-1.63%
2018/12/20	0	0.00	50	14.05	14.10	-50	924	-5.41%
2018/12/17	15	14.15	0	0.00	14.25	15	941	1.59%
2018/12/13	0	0.00	30	14.40	14.40	-30	964	-3.11%
2018/12/11	0	0.00	20	14.10	14.15	-20	935	-2.14%
2018/12/07	25	14.15	0	0.00	14.15	25	932	2.68%
2018/12/06	0	0.00	25	14.15	14.10	-25	935	-2.67%
2018/12/03	86	14.25	0	0.00	14.25	86	957	8.99%
2018/11/30	15	14.15	0	0.00	14.15	15	947	1.58%
2018/11/26	10	14.00	0	0.00	14.10	10	1,060	0.94%
2018/11/23	0	0.00	10	14.05	14.00	-10	1,169	-0.85%
2018/11/20	9	14.15	0	0.00	14.15	9	1,164	0.77%
2018/11/16	20	14.25	0	0.00	14.20	20	1,143	1.75%
2018/11/15	106	14.13	0	0.00	14.25	106	1,135	9.34%	大買/鉅額交易
2018/11/14	0	0.00	23	13.94	13.85	-23	1,067	-2.15%
2018/11/07	25	13.29	0	0.00	13.40	25	1,050	2.38%
2018/11/02	15	13.05	0	0.00	13.20	15	1,048	1.43%
2018/10/25	0	0.00	19	13.10	13.00	-19	1,063	-1.79%
2018/10/23	0	0.00	35	13.60	13.50	-35	1,070	-3.27%
2018/10/22	4	13.75	0	0.00	13.75	4	1,075	0.37%
2018/10/19	0	0.00	6	14.00	14.00	-6	1,071	-0.56%
2018/10/09	0	0.00	2	14.00	14.00	-2	957	-0.21%
2018/10/08	0	0.00	20	13.90	13.95	-20	948	-2.11%
2018/10/05	0	0.00	47	13.86	13.85	-47	943	-4.98%
2018/10/04	0	0.00	10	14.10	14.10	-10	921	-1.08%
2018/09/26	0	0.00	20	14.05	14.05	-20	855	-2.34%
2018/09/21	20	13.85	0	0.00	13.85	20	842	2.37%
2018/09/20	0	0.00	9	14.01	13.80	-9	842	-1.07%
2018/09/19	17	13.91	15	13.90	13.90	2	827	0.24%
2018/09/18	0	0.00	22	13.75	13.70	-22	821	-2.68%
2018/09/17	2	13.75	0	0.00	13.75	2	826	0.24%
2018/09/13	0	0.00	28	13.69	13.80	-28	833	-3.36%
2018/09/12	0	0.00	20	13.45	13.55	-20	828	-2.42%
2018/09/11	0	0.00	25	13.38	13.45	-25	837	-2.98%
2018/09/10	0	0.00	1	13.20	13.30	-1	851	-0.12%
2018/09/06	5	13.85	0	0.00	13.80	5	831	0.60%
2018/09/05	0	0.00	5	13.90	13.85	-5	829	-0.60%
2018/09/04	0	0.00	1	14.05	14.15	-1	815	-0.12%
2018/09/03	1	14.45	1	14.00	14.25	0	805	0.00%
2018/08/30	15	13.72	32	13.91	13.85	-17	729	-2.33%
2018/08/15	0	0.00	25	13.15	13.05	-25	735	-3.40%
2018/08/10	0	0.00	25	12.95	12.85	-25	739	-3.38%
2018/08/09	0	0.00	5	12.90	12.85	-5	748	-0.67%
2018/08/02	0	0.00	124	12.75	12.75	-124	810	-15.31%	大賣/鉅額交易
2018/07/31	40	13.15	0	0.00	13.15	40	789	5.07%
2018/07/30	44	13.20	0	0.00	13.20	44	776	5.67%
2018/07/27	0	0.00	10	13.20	13.20	-10	804	-1.24%
2018/07/25	20	13.20	0	0.00	13.25	20	807	2.48%
2018/07/24	20	13.20	0	0.00	13.20	20	908	2.20%
2018/07/18	0	0.00	20	13.15	13.15	-20	973	-2.05%
2018/07/16	20	13.00	0	0.00	12.95	20	992	2.02%
2018/06/12	0	0.00	10	13.55	13.55	-10	1,710	-0.58%
2018/05/31	0	0.00	10	13.20	13.20	-10	1,712	-0.58%
2018/05/30	10	13.10	0	0.00	13.15	10	1,716	0.58%
2018/05/23	10	13.60	5	13.50	13.55	5	1,731	0.29%
2018/05/18	10	13.50	0	0.00	13.55	10	1,800	0.56%
2018/05/15	10	13.25	50	13.25	13.25	-40	1,848	-2.16%
2018/05/14	15	12.95	0	0.00	12.95	15	1,889	0.79%
2018/05/10	15	13.00	0	0.00	13.05	15	1,886	0.79%
2018/05/09	20	13.05	0	0.00	13.00	20	1,900	1.05%
2018/05/07	10	13.15	0	0.00	13.05	10	1,928	0.52%
2018/05/04	0	0.00	20	13.23	13.15	-20	1,933	-1.03%
2018/05/02	10	13.15	0	0.00	13.15	10	1,908	0.52%
2018/04/19	0	0.00	1	13.45	13.35	-1	1,982	-0.05%
2018/04/18	0	0.00	21	13.31	13.25	-21	1,993	-1.05%
2018/04/17	2	12.98	1	13.10	12.90	1	1,974	0.05%
2018/04/16	31	13.08	0	0.00	12.90	31	1,984	1.56%
2018/04/13	25	13.54	0	0.00	13.35	25	1,962	1.27%
2018/04/11	0	0.00	18	13.85	13.75	-18	2,009	-0.90%
2018/04/10	18	13.79	0	0.00	13.70	18	2,038	0.88%
2018/04/09	3	13.90	0	0.00	13.85	3	2,050	0.15%
2018/03/31	25	13.85	0	0.00	13.90	25	1,986	1.26%
2018/03/30	80	14.66	0	0.00	14.55	80	1,891	4.23%
2018/03/29	14	16.10	18	16.15	16.15	-4	1,716	-0.23%
2018/03/28	0	0.00	12	16.20	16.10	-12	1,718	-0.70%
2018/03/27	15	15.95	0	0.00	16.20	15	1,720	0.87%
2018/03/21	15	16.00	0	0.00	15.95	15	1,750	0.86%
2018/03/12	0	0.00	22	15.90	15.95	-22	1,802	-1.22%
2018/03/09	2	15.60	0	0.00	15.70	2	1,810	0.11%
2018/03/08	0	0.00	15	15.65	15.55	-15	1,819	-0.82%
2018/03/07	0	0.00	5	15.50	15.50	-5	1,842	-0.27%
2018/03/06	10	15.40	10	15.50	15.50	0	1,919	0.00%
2018/03/05	5	15.35	0	0.00	15.35	5	2,028	0.25%
2018/03/02	20	15.60	0	0.00	15.65	20	2,068	0.97%
2018/03/01	15	15.70	0	0.00	15.90	15	2,088	0.72%
2018/02/27	0	0.00	10	16.05	15.95	-10	2,147	-0.47%
2018/02/22	0	0.00	3	15.80	15.80	-3	2,181	-0.14%
2018/02/09	2	14.65	0	0.00	14.70	2	2,139	0.09%
2018/02/06	30	15.05	30	15.25	14.80	0	2,152	0.00%
2018/02/01	10	16.25	0	0.00	16.20	10	2,170	0.46%
2018/01/30	40	16.50	0	0.00	16.45	40	2,179	1.83%
2018/01/25	0	0.00	20	16.70	16.60	-20	2,176	-0.92%
2018/01/24	0	0.00	20	16.65	16.55	-20	2,189	-0.91%
2018/01/23	40	16.48	0	0.00	16.45	40	2,199	1.82%
2018/01/22	55	16.68	5	16.70	16.70	50	2,239	2.23%
2018/01/19	60	17.15	79	17.15	17.10	-19	2,234	-0.85%
2018/01/18	79	17.40	0	0.00	17.25	79	2,216	3.56%
2018/01/16	0	0.00	41	17.35	17.40	-41	2,211	-1.85%
2018/01/15	41	17.13	0	0.00	17.10	41	2,182	1.88%
2018/01/12	40	17.10	40	17.25	17.20	0	2,159	0.00%
2018/01/11	20	17.15	51	17.34	17.15	-31	2,143	-1.45%
2018/01/10	32	17.13	3	17.40	17.25	29	2,144	1.35%
2018/01/09	46	17.37	0	0.00	17.20	46	2,128	2.16%
2018/01/08	12	17.43	10	17.50	17.75	2	2,079	0.10%
2018/01/05	0	0.00	4	17.05	17.20	-4	2,025	-0.20%
2018/01/04	20	16.60	0	0.00	16.80	20	2,003	1.00%