新興 (2605)-凱基-長庚券商分點個股進出

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

新興

(2605)

可現股當沖

股價
28.95
漲跌
▲0.85
漲幅
+3.02%
成交量
10,611張
產業
上市航運類股
763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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	12	28.40	3	28.82	28.95	9	14,147	0.06%
2024/05/21	7	28.28	0	0.00	28.10	7	14,300	0.05%
2024/05/20	7	29.01	9	28.56	28.85	-2	14,832	-0.01%
2024/05/17	17	29.51	4	28.60	28.70	13	14,935	0.09%
2024/05/16	27	28.97	15	29.15	29.50	12	14,772	0.08%
2024/05/15	32	28.58	13	28.80	28.45	19	14,505	0.13%
2024/05/14	46	29.24	92	29.58	29.40	-46	14,149	-0.33%
2024/05/13	43	28.80	27	28.76	28.20	16	12,900	0.12%
2024/05/10	7	27.22	9	27.53	27.45	-2	11,775	-0.02%
2024/05/09	3	27.05	7	27.12	26.85	-4	11,194	-0.04%
2024/05/08	23	27.37	17	28.37	26.60	6	10,816	0.06%
2024/05/07	15	26.10	10	26.15	26.15	5	9,512	0.05%
2024/05/02	1	25.85	1	26.05	25.70	0	9,303	0.00%
2024/04/30	2.1	25.80	2	25.80	26.00	0.1	9,313	0.00%
2024/04/29	5	26.94	24	26.79	26.55	-19	9,260	-0.21%
2024/04/26	1	26.35	3	26.33	26.60	-2	9,017	-0.02%
2024/04/25	2	26.05	2	25.90	25.70	0	8,833	0.00%
2024/04/24	2	25.90	10	25.60	26.15	-8	8,851	-0.09%
2024/04/23	0	0.00	1	25.95	25.90	-1	8,843	-0.01%
2024/04/22	10	26.50	1	27.00	26.00	9	8,812	0.10%
2024/04/19	19	25.83	26	26.60	26.60	-7	8,358	-0.08%
2024/04/18	0	0.00	2	25.10	25.15	-2	7,740	-0.03%
2024/04/17	0	25.80	1	25.55	25.30	-1	7,806	-0.01%
2024/04/16	23	25.32	2	25.10	25.25	21	7,912	0.27%
2024/04/15	4	26.43	3	26.35	26.40	1	8,024	0.01%
2024/04/12	5	26.11	44	26.22	26.35	-39	8,064	-0.48%
2024/04/11	2	26.10	13	26.08	26.10	-11	8,264	-0.13%
2024/04/03	0	0.00	10	23.90	23.90	-10	9,007	-0.11%
2024/04/01	0	0.00	1	24.25	24.30	-1	9,175	-0.01%
2024/03/27	0	0.00	5	24.30	24.35	-5	9,689	-0.05%
2024/03/26	2	24.40	0	0.00	24.40	2	9,921	0.02%
2024/03/21	0	0.00	3	25.20	24.95	-3	10,763	-0.03%
2024/03/19	8	25.45	5	25.53	25.70	3	11,173	0.03%
2024/03/15	1.2	24.37	0	0.00	24.55	1.2	12,038	0.01%
2024/03/14	0	0.00	1	25.10	25.15	-1	12,882	-0.01%
2024/03/13	2.3	25.30	3	25.40	25.35	-0.7	14,522	0.00%
2024/03/12	3	25.95	0	0.00	25.95	3	15,324	0.02%
2024/03/11	1	26.00	1	26.40	26.35	0	17,041	0.00%
2024/03/08	2	25.80	5	25.40	25.35	-3	19,216	-0.02%
2024/03/07	0.1	26.20	5	25.75	25.50	-4.9	19,921	-0.02%
2024/03/05	33	27.17	7	27.61	27.15	26	20,507	0.13%
2024/03/04	6	27.03	0	0.00	27.00	6	20,436	0.03%
2024/03/01	25	27.19	25	27.30	27.20	0	20,874	0.00%
2024/02/29	4	27.63	4	27.86	27.65	0	21,012	0.00%
2024/02/26	6.5	27.71	6	27.94	27.40	0.5	20,529	0.00%
2024/02/23	1	27.00	1	27.25	27.25	0	20,350	0.00%
2024/02/22	19	27.60	21	27.74	27.10	-2	20,186	-0.01%
2024/02/21	50	27.84	35	27.99	27.50	15	19,912	0.08%
2024/02/20	1.1	26.74	2	26.60	26.60	-1	19,353	0.00%
2024/02/19	0	0.00	5	25.56	25.80	-5	19,125	-0.03%
2024/02/16	11	24.24	5	24.50	24.65	6	18,996	0.03%
2024/02/15	4	22.70	0	0.00	24.05	4	18,938	0.02%
2024/02/02	1	22.85	0	0.00	22.85	1	18,942	0.01%
2024/02/01	0	0.00	1	23.30	23.45	-1	18,981	-0.01%
2024/01/31	0	0.00	5	22.92	22.90	-5	18,979	-0.03%
2024/01/30	0	0.00	1	23.60	23.35	-1	18,961	-0.01%
2024/01/25	0	0.00	2	23.70	23.40	-2	18,982	-0.01%
2024/01/24	5	23.94	6	24.05	23.85	-1	19,030	-0.01%
2024/01/23	6	23.88	5	23.50	23.50	1	19,036	0.01%
2024/01/19	8	23.63	5	23.65	23.55	3	19,075	0.02%
2024/01/18	10	23.48	7	23.71	23.60	3	19,136	0.02%
2024/01/16	2	23.95	0	0.00	23.80	2	19,150	0.01%
2024/01/12	8	24.55	9	24.75	24.45	-1	19,412	-0.01%
2024/01/11	5	24.65	5	24.55	24.55	0	19,744	0.00%
2024/01/10	53	24.82	52	24.86	24.70	1	19,772	0.01%
2024/01/09	2	25.93	1	25.40	25.80	1	19,675	0.01%
2024/01/08	17	26.65	18	26.82	26.95	-1	19,526	0.00%
2024/01/05	4	27.30	4	27.14	27.60	0	19,410	0.00%
2024/01/04	39	27.28	39	27.46	27.30	0	19,050	0.00%
2024/01/03	4	25.90	3	26.22	26.20	1	18,525	0.01%
2024/01/02	10	25.85	6	25.60	25.60	4	18,647	0.02%
2023/12/29	0	0.00	1	25.40	25.35	-1	18,537	-0.01%
2023/12/28	2	25.25	2	25.30	25.20	0	18,565	0.00%
2023/12/27	4.1	25.91	0	0.00	25.60	4.1	18,584	0.02%
2023/12/26	0.1	25.90	3	25.90	25.80	-3	18,640	-0.02%
2023/12/25	0	0.00	53	25.86	25.55	-53	18,655	-0.28%
2023/12/22	3	26.88	0	0.00	26.70	3	18,759	0.02%
2023/12/21	17	27.26	8	27.01	27.05	9	18,665	0.05%
2023/12/20	2	26.88	3	26.80	26.80	-1	18,503	-0.01%
2023/12/19	4	27.43	23	26.58	26.85	-19	18,498	-0.10%
2023/12/18	49	27.78	6	27.68	27.55	43	18,534	0.23%
2023/12/15	0	0.00	1	27.35	27.20	-1	18,789	-0.01%
2023/12/14	23.2	27.68	2	27.35	27.30	21.2	18,972	0.11%
2023/12/13	18.1	28.28	26	28.48	27.75	-7.9	19,259	-0.04%
2023/12/12	17	28.05	14	27.92	27.90	3	19,542	0.02%
2023/12/11	33	28.47	27	28.38	27.90	6	19,459	0.03%
2023/12/08	158	28.78	130	28.86	29.30	28	18,535	0.15%	大買/大賣/
2023/12/07	30	28.17	21	28.04	28.10	9	16,888	0.05%
2023/12/06	133	28.76	112	28.59	28.50	21	16,039	0.13%	大買/大賣/
2023/12/05	72	28.35	107	28.40	28.80	-35	14,345	-0.24%	大賣/
2023/12/04	53	25.12	16.1	26.13	26.20	36.9	12,101	0.30%
2023/12/01	2	24.08	41	24.00	23.85	-39	11,401	-0.34%
2023/11/30	23	23.00	12.1	22.58	22.60	10.9	10,862	0.10%
2023/11/29	11	22.05	10	22.05	22.30	1	10,612	0.01%
2023/11/28	23	22.54	3	22.38	22.30	20	10,412	0.19%
2023/11/22	2	20.33	0	0.00	20.30	2	9,559	0.02%
2023/11/20	1	20.55	1	20.60	20.45	0	9,698	0.00%
2023/11/17	0	0.00	2	20.70	20.70	-2	9,992	-0.02%
2023/11/16	1	20.55	2	20.60	20.55	-1	10,185	-0.01%
2023/11/14	1	20.15	11	20.24	20.15	-10	10,833	-0.09%
2023/11/13	2	20.18	1	20.25	20.15	1	10,833	0.01%
2023/11/10	10	20.35	6	20.26	20.25	4	10,784	0.04%
2023/11/09	2	20.78	0	0.00	20.55	2	10,716	0.02%
2023/11/07	1	21.80	0	0.00	21.40	1	10,703	0.01%
2023/11/02	5	21.45	10	21.42	21.55	-5	10,640	-0.05%
2023/11/01	7	21.25	2	21.25	21.25	5	10,607	0.05%
2023/10/31	0	0.00	0	21.80	21.60	0	10,527	0.00%
2023/10/27	1	21.90	8	22.06	22.20	-7	10,461	-0.07%
2023/10/26	8	22.30	10	22.20	22.25	-2	10,411	-0.02%
2023/10/24	2	22.28	0	0.00	22.95	2	10,430	0.02%
2023/10/20	4	23.79	3	23.67	23.90	1	10,141	0.01%
2023/10/19	5	24.22	28	24.25	24.45	-23	9,938	-0.23%
2023/10/18	2	23.35	1	22.70	22.75	1	9,503	0.01%
2023/10/17	1	23.00	1	22.90	22.60	0	9,367	0.00%
2023/10/16	1	23.75	0	0.00	23.10	1	9,312	0.01%
2023/10/12	2	23.45	0	0.00	23.60	2	9,136	0.02%
2023/10/11	9	24.35	27	23.87	23.85	-18	9,077	-0.20%
2023/10/06	16	23.97	10	24.22	24.30	6	8,907	0.07%
2023/10/05	3	23.30	2	23.55	23.10	1	8,616	0.01%
2023/10/04	0	23.10	0	0.00	22.90	0	8,536	0.00%
2023/10/03	0	23.15	12	22.95	22.90	-12	8,479	-0.14%
2023/10/02	3	22.85	1	22.55	22.55	2	8,403	0.02%
2023/09/28	3	24.13	0	0.00	23.75	3	8,239	0.04%
2023/09/27	25	23.97	11	24.23	23.60	14	8,122	0.17%
2023/09/26	0	0.00	0.5	23.40	23.30	-0.5	7,747	-0.01%
2023/09/25	4	23.14	0	0.00	23.70	4	7,734	0.05%
2023/09/22	4	22.78	0	0.00	22.90	4	7,662	0.05%
2023/09/21	10	23.81	5	23.60	23.30	5	7,516	0.07%
2023/09/20	32	24.59	8	24.79	23.85	24	7,195	0.33%
2023/09/19	3	23.95	1	24.00	23.85	2	6,443	0.03%
2023/09/18	26	24.08	17	23.96	23.70	9	6,102	0.15%
2023/09/15	18	23.74	20	23.87	24.30	-2	5,512	-0.04%
2023/09/14	3	21.30	14	21.96	22.10	-11	4,726	-0.23%
2023/09/11	0	0.00	24	20.58	20.40	-24	4,361	-0.55%
2023/09/08	14	20.99	0	0.00	20.85	14	4,365	0.32%
2023/09/06	6	21.23	4	20.95	20.95	2	4,247	0.05%
2023/09/05	0	0.00	1	20.65	20.60	-1	4,136	-0.02%
2023/08/30	2	19.95	0	0.00	20.15	2	4,135	0.05%
2023/08/29	1	19.90	1	20.05	20.00	0	4,128	0.00%
2023/08/28	1	19.60	0	0.00	19.50	1	4,147	0.02%
2023/08/25	1	20.10	0	0.00	19.80	1	4,151	0.02%
2023/08/24	7.5	20.38	5	20.35	20.10	2.5	4,108	0.06%
2023/08/23	13	21.49	3	21.73	21.25	10	4,004	0.25%
2023/08/22	1	21.05	8	20.66	21.15	-7	3,712	-0.19%
2023/08/21	19	20.12	3	19.95	19.85	16	3,431	0.47%
2023/08/18	8	19.59	3	20.57	20.95	5	2,996	0.17%
2023/08/17	0	0.00	2	18.85	19.05	-2	2,698	-0.07%
2023/08/16	0	0.00	6	18.37	18.30	-6	2,673	-0.22%
2023/08/15	1	18.25	0	0.00	18.30	1	2,686	0.04%
2023/08/14	4	18.65	14	18.26	18.15	-10	2,692	-0.37%
2023/08/11	0	0.00	2	19.15	19.20	-2	2,649	-0.08%
2023/08/09	0	0.00	2	18.90	18.80	-2	2,630	-0.08%
2023/08/04	1	19.15	2	19.25	19.15	-1	2,828	-0.04%
2023/08/01	1	19.20	1	19.05	19.20	0	2,792	0.00%
2023/07/31	2	19.00	0	0.00	18.80	2	2,774	0.07%
2023/07/28	10	19.60	1	19.30	19.30	9	2,744	0.33%
2023/07/26	1	18.60	0	0.00	18.40	1	2,637	0.04%
2023/07/25	2	18.35	0	0.00	18.35	2	2,664	0.08%
2023/07/24	2	18.48	0	0.00	18.35	2	2,678	0.07%
2023/07/18	0	0.00	1	18.95	18.80	-1	2,758	-0.04%
2023/07/17	1	18.90	1	19.15	19.20	0	2,754	0.00%
2023/07/14	0	0.00	1	18.95	19.00	-1	2,789	-0.04%
2023/07/13	1	19.10	5	18.90	18.70	-4	2,823	-0.14%
2023/07/12	0	0.00	1	19.15	19.05	-1	2,822	-0.04%
2023/07/10	1	19.60	0	0.00	19.55	1	2,869	0.03%
2023/07/07	1	19.80	0	0.00	19.80	1	2,903	0.03%
2023/07/06	1	20.10	0	0.00	20.10	1	2,903	0.03%
2023/07/04	6	20.96	5	20.60	20.60	1	3,031	0.03%
2023/07/03	2	20.95	3	20.82	20.80	-1	3,184	-0.03%
2023/06/30	4	20.29	20	20.22	20.10	-16	3,158	-0.51%
2023/06/29	2	20.08	0	0.00	20.05	2	3,146	0.06%
2023/06/28	7	20.59	0	0.00	20.55	7	3,170	0.22%
2023/06/27	1	20.80	0	0.00	20.75	1	3,263	0.03%
2023/06/16	2	21.70	0	0.00	21.60	2	3,810	0.05%
2023/06/09	1	21.80	1	21.60	21.60	0	4,557	0.00%
2023/06/08	5	22.00	5	21.75	21.75	0	4,624	0.00%
2023/06/05	1	20.90	1	20.65	20.85	0	5,025	0.00%
2023/06/02	1	20.45	1	20.65	20.40	0	5,132	0.00%
2023/06/01	1	20.35	0	0.00	20.45	1	5,466	0.02%
2023/05/29	1	21.20	0	0.00	21.45	1	7,857	0.01%
2023/05/26	1	21.45	11	21.50	21.40	-10	8,511	-0.12%
2023/05/25	1	22.05	0	0.00	22.00	1	8,858	0.01%
2023/05/24	0	0.00	1	22.45	22.45	-1	8,884	-0.01%
2023/05/17	0	0.00	2	22.20	22.40	-2	8,929	-0.02%
2023/05/16	3	22.08	0	0.00	22.15	3	8,932	0.03%
2023/05/11	0	0.00	4	22.25	22.05	-4	8,900	-0.04%
2023/05/10	8	22.33	4	22.40	22.45	4	8,826	0.05%
2023/05/08	1	21.45	0	0.00	21.50	1	8,704	0.01%
2023/05/05	0	0.00	1	21.80	21.65	-1	8,720	-0.01%
2023/05/04	1	21.75	0.1	21.70	21.65	0.9	8,728	0.01%
2023/05/03	1	21.60	2	21.80	21.65	-1	8,753	-0.01%
2023/05/02	2	22.18	0	0.00	22.20	2	8,780	0.02%
2023/04/28	0	0.00	1	22.55	22.50	-1	8,760	-0.01%
2023/04/27	1	22.30	1	22.35	22.15	0	8,731	0.00%
2023/04/26	1	22.10	10	22.17	22.25	-9	8,721	-0.10%
2023/04/25	0	0.00	2	22.60	22.40	-2	8,694	-0.02%
2023/04/19	0	0.00	3	24.37	24.15	-3	8,602	-0.03%
2023/04/17	0	0.00	2	25.38	25.25	-2	8,545	-0.02%
2023/04/13	1	25.05	0	0.00	25.10	1	8,531	0.01%
2023/04/12	1	25.25	5	25.33	25.30	-4	8,487	-0.05%
2023/04/11	1	25.40	1	25.55	25.40	0	8,461	0.00%
2023/04/10	1	25.50	0	0.00	25.60	1	8,468	0.01%
2023/04/07	6	25.78	26	25.78	25.70	-20	8,480	-0.24%
2023/04/06	3	25.75	3	25.55	25.50	0	8,432	0.00%
2023/03/31	3	24.75	1	24.75	24.75	2	8,349	0.02%
2023/03/29	2	24.45	0	0.00	24.45	2	8,700	0.02%
2023/03/28	0	24.60	0	0.00	24.35	0	8,788	0.00%
2023/03/27	20	24.90	1	24.60	24.90	19	8,738	0.22%
2023/03/23	4	24.08	2	23.80	23.75	2	8,719	0.02%
2023/03/22	17	25.66	8	25.05	24.85	9	8,581	0.10%
2023/03/21	0	0.00	1	24.90	24.75	-1	8,388	-0.01%
2023/03/20	0.2	24.56	0	0.00	24.45	0.2	8,336	0.00%
2023/03/17	0.2	24.80	0	0.00	24.65	0.2	8,284	0.00%
2023/03/16	6	26.10	7	25.54	25.10	-1	8,185	-0.01%
2023/03/15	1	25.85	4	25.73	25.90	-3	7,998	-0.04%
2023/03/14	1	24.30	4	25.06	25.00	-3	7,709	-0.04%
2023/03/13	4	24.64	0	0.00	24.60	4	7,587	0.05%
2023/03/10	12	25.23	6	24.96	25.00	6	7,522	0.08%
2023/03/09	2	25.83	0	0.00	25.50	2	7,367	0.03%
2023/03/08	2.3	25.82	0	0.00	25.65	2.3	7,310	0.03%
2023/03/07	2.4	26.59	11	26.41	26.45	-8.7	7,152	-0.12%
2023/03/06	20	26.45	12	26.54	26.85	8	7,073	0.11%
2023/03/03	7	26.53	29	26.43	27.00	-22	6,800	-0.32%
2023/03/02	47	26.55	16	26.64	26.10	31	6,399	0.48%
2023/03/01	7	26.37	31	26.22	25.40	-24	5,622	-0.43%
2023/02/24	44.1	24.82	74	25.05	25.70	-29.9	4,432	-0.67%
2023/02/23	27	22.96	11.1	23.20	23.40	16	3,756	0.42%
2023/02/22	2	21.30	3.1	21.43	21.30	-1.1	3,407	-0.03%
2023/02/21	1	21.05	1	21.20	21.25	0	3,384	0.00%
2023/02/20	3	21.02	0	0.00	21.00	3	3,461	0.09%
2023/02/17	2	20.70	10	20.80	20.75	-8	3,466	-0.23%
2023/02/15	0	0.00	1	20.45	20.30	-1	3,495	-0.03%
2023/02/14	2	20.30	0	0.00	20.45	2	3,519	0.06%
2023/02/13	2	19.90	1	19.75	20.05	1	3,539	0.03%
2023/02/03	0	0.00	15	20.35	20.40	-15	3,691	-0.41%
2023/01/17	2	19.20	0	0.00	19.20	2	3,629	0.06%
2023/01/16	0	19.45	0	0.00	19.00	0	3,646	0.00%
2023/01/13	0	0.00	1	19.40	19.35	-1	3,647	-0.03%
2023/01/12	1	19.30	0	0.00	19.45	1	3,658	0.03%
2023/01/11	3	19.50	3	19.35	19.35	0	3,659	0.00%
2023/01/10	0	0.00	2	19.35	19.25	-2	3,658	-0.05%
2023/01/09	1	19.10	2	18.95	19.15	-1	3,677	-0.03%
2023/01/06	2	18.95	0.1	19.00	19.05	1.9	3,705	0.05%
2023/01/05	0	0.00	1	19.10	19.00	-1	3,739	-0.03%
2023/01/04	2	19.38	0	0.00	19.20	2	3,734	0.05%
2022/12/30	1	20.10	0	0.00	20.00	1	3,718	0.03%
2022/12/29	0	0.00	1	20.15	20.15	-1	3,720	-0.03%
2022/12/26	11	20.25	6	20.10	20.30	5	3,714	0.13%
2022/12/23	2	20.85	2	20.95	20.65	0	3,703	0.00%
2022/12/22	11	21.35	21	21.49	21.40	-10	3,650	-0.27%
2022/12/21	0	0.00	0	20.85	20.45	0	3,385	0.00%
2022/12/20	8	20.81	1	21.00	20.10	7	3,388	0.21%
2022/12/19	1	20.00	0	0.00	20.05	1	3,370	0.03%
2022/12/16	6	20.68	6	20.83	20.65	0	3,428	0.00%
2022/12/14	5	19.85	0	0.00	19.95	5	3,491	0.14%
2022/12/09	0	0.00	1	19.50	19.60	-1	3,547	-0.03%
2022/12/08	1	18.95	0	0.00	19.20	1	3,712	0.03%
2022/12/07	5	19.00	8	19.00	18.90	-3	3,746	-0.08%
2022/12/06	1	19.15	13	19.90	19.15	-12	3,731	-0.32%
2022/12/05	0	0.00	3	19.90	19.90	-3	3,731	-0.08%
2022/12/02	2	19.95	0	0.00	19.75	2	3,727	0.05%
2022/11/30	3	20.00	2	19.95	20.10	1	3,679	0.03%
2022/11/29	0	0.00	2	19.75	20.10	-2	3,683	-0.05%
2022/11/28	5	20.00	0	0.00	19.45	5	3,679	0.14%
2022/11/25	6	20.00	0	0.00	19.95	6	3,683	0.16%
2022/11/23	0	0.00	2	19.28	19.25	-2	3,630	-0.06%
2022/11/18	5	18.76	0	0.00	18.45	5	3,683	0.14%
2022/11/17	2	19.05	1	19.25	19.00	1	3,692	0.03%
2022/11/16	6	19.55	2	19.45	19.05	4	3,815	0.10%
2022/11/15	5	19.00	0	0.00	19.00	5	3,824	0.13%
2022/11/14	1	19.05	2	19.20	19.15	-1	4,233	-0.02%
2022/11/11	3	18.77	6	18.93	18.75	-3	4,545	-0.07%
2022/11/10	2	18.58	5	18.72	18.65	-3	4,525	-0.07%
2022/11/09	9	18.32	0	0.00	18.35	9	4,511	0.20%
2022/11/08	0.1	18.95	0	0.00	18.70	0.1	4,494	0.00%
2022/11/07	0	0.00	1	18.05	18.45	-1	4,462	-0.02%
2022/11/04	1	17.40	3	17.40	17.70	-2	4,449	-0.04%
2022/11/01	0	0.00	2	17.58	17.50	-2	4,426	-0.05%
2022/10/31	0	0.00	1	17.60	17.65	-1	4,442	-0.02%
2022/10/28	1	17.80	0	0.00	17.90	1	4,494	0.02%
2022/10/27	3	18.45	3	18.20	18.40	0	4,523	0.00%
2022/10/25	0	0.00	1	18.45	18.30	-1	4,579	-0.02%
2022/10/24	0	0.00	7	18.56	18.30	-7	4,594	-0.15%
2022/10/21	4	17.99	0	0.00	17.80	4	4,619	0.09%
2022/10/20	13	17.85	2	17.98	18.10	11	4,660	0.24%
2022/10/19	2	18.48	5	18.75	18.35	-3	4,747	-0.06%
2022/10/18	3	18.32	0	0.00	18.40	3	4,838	0.06%
2022/10/17	1	17.50	0	0.00	18.00	1	5,177	0.02%
2022/10/14	0	0.00	9	18.32	18.65	-9	5,538	-0.16%
2022/10/13	11	18.24	18	17.70	17.45	-7	5,626	-0.12%
2022/10/12	5	18.77	3	18.72	18.65	2	5,660	0.04%
2022/10/11	5	19.15	3	19.35	19.30	2	5,650	0.04%
2022/10/06	2	19.50	2	19.83	19.85	0	5,659	0.00%
2022/10/05	2	19.63	5	19.81	19.55	-3	5,671	-0.05%
2022/10/04	5	18.59	7	18.89	19.25	-2	5,670	-0.04%
2022/10/03	7	18.29	7	18.45	18.35	0	5,630	0.00%
2022/09/30	7	17.79	11	18.10	18.20	-4	5,638	-0.07%
2022/09/29	6	18.73	5	18.50	18.50	1	5,621	0.02%
2022/09/28	22	19.60	8	18.60	18.60	14	5,604	0.25%
2022/09/27	7	19.96	4	20.08	20.05	3	5,577	0.05%
2022/09/26	8	20.41	9	19.85	19.85	-1	5,552	-0.02%
2022/09/23	9	21.61	9	21.78	21.30	0	5,520	0.00%
2022/09/22	12	21.37	38	21.46	21.20	-26	5,439	-0.48%
2022/09/21	9	21.49	7	21.71	21.40	2	5,394	0.04%
2022/09/20	0	0.00	1	21.00	20.90	-1	5,261	-0.02%
2022/09/19	6	21.13	5	20.65	20.65	1	5,321	0.02%
2022/09/16	2	21.68	7	21.91	21.85	-5	5,335	-0.09%
2022/09/15	42	21.77	12	21.81	21.75	30	5,368	0.56%
2022/09/14	1	20.00	3	20.68	20.75	-2	5,276	-0.04%
2022/09/13	2	20.48	0	0.00	20.45	2	5,284	0.04%
2022/09/12	7	20.35	5	20.59	20.50	2	5,378	0.04%
2022/09/08	4	19.94	4	20.09	20.15	0	5,403	0.00%
2022/09/07	9	19.77	4	19.86	19.85	5	5,483	0.09%
2022/09/06	8	20.43	8	20.10	20.10	0	5,500	0.00%
2022/09/05	9	20.28	19	20.10	20.10	-10	5,528	-0.18%
2022/09/02	20	20.76	21	20.25	20.20	-1	5,542	-0.02%
2022/09/01	17	20.99	77	20.89	20.75	-60	5,521	-1.09%
2022/08/31	12	21.13	12	21.40	21.45	0	5,517	0.00%
2022/08/30	19	21.44	14	21.54	21.55	5	5,504	0.09%
2022/08/29	29	21.49	18	21.56	21.55	11	5,509	0.20%
2022/08/26	13	22.88	12	23.10	22.90	1	5,457	0.02%
2022/08/25	19	23.22	4	23.00	23.00	15	5,442	0.28%
2022/08/24	54	23.60	19	23.20	23.15	35	5,448	0.64%
2022/08/23	19	24.15	16	23.70	23.70	3	5,430	0.05%
2022/08/22	15	23.29	19	23.72	23.95	-4	5,325	-0.08%
2022/08/19	37	24.85	47	24.43	24.20	-10	5,266	-0.19%
2022/08/18	23	24.23	21	24.41	24.75	2	4,912	0.04%
2022/08/17	9	22.94	1	22.65	22.50	8	4,621	0.17%
2022/08/16	5	22.37	8.2	22.55	22.65	-3.2	4,660	-0.07%
2022/08/15	8	22.21	7	22.34	22.45	1	4,882	0.02%
2022/08/12	3	22.35	3	22.65	22.50	0	4,995	0.00%
2022/08/11	7	22.76	8	22.40	22.40	-1	5,046	-0.02%
2022/08/10	8	22.90	7	22.75	22.75	1	5,053	0.02%
2022/08/09	7	22.82	8	23.02	23.05	-1	5,114	-0.02%
2022/08/08	9	22.53	8	22.78	22.95	1	5,174	0.02%
2022/08/05	5	23.01	5	23.06	23.05	0	5,268	0.00%
2022/08/04	7	22.66	6	22.60	22.60	1	5,434	0.02%
2022/08/03	8	23.35	10	22.95	22.95	-2	5,635	-0.04%
2022/08/02	8	23.46	9	23.52	23.60	-1	5,814	-0.02%
2022/08/01	14	23.80	5	23.83	24.00	9	5,911	0.15%
2022/07/29	2.1	23.73	6	23.70	23.70	-3.9	6,043	-0.06%
2022/07/28	6	23.66	7	23.50	23.50	-1	6,318	-0.02%
2022/07/27	18	23.67	9	23.69	23.70	9	6,772	0.13%
2022/07/26	8	24.36	5	23.71	23.60	3	6,987	0.04%
2022/07/25	9	24.53	17	24.65	24.50	-8	7,305	-0.11%
2022/07/22	24	25.48	7	25.71	25.50	17	7,465	0.23%
2022/07/21	1	24.80	12	24.81	24.85	-11	7,566	-0.15%
2022/07/20	3	22.03	11	22.73	22.60	-8	7,556	-0.11%
2022/07/19	23	21.61	29	21.71	21.50	-6	7,949	-0.08%
2022/07/18	15	20.94	3	20.98	20.95	12	9,460	0.13%
2022/07/15	4	20.39	0	0.00	20.35	4	10,526	0.04%
2022/07/14	1	20.15	3	20.65	20.80	-2	11,543	-0.02%
2022/07/13	3	20.55	3	20.65	20.55	0	11,638	0.00%
2022/07/12	3	20.10	2	19.75	19.75	1	11,648	0.01%
2022/07/11	1	20.85	1	21.15	21.20	0	11,721	0.00%
2022/07/08	2	20.93	2	21.00	21.00	0	11,738	0.00%
2022/07/07	1	19.85	4	20.35	20.40	-3	11,743	-0.03%
2022/07/06	4	20.33	2	20.50	20.15	2	11,747	0.02%
2022/07/05	4	20.04	8	20.29	20.45	-4	11,756	-0.03%
2022/07/04	3	19.67	10	19.85	19.75	-7	11,744	-0.06%
2022/07/01	10	20.03	7	19.56	19.20	3	11,731	0.03%
2022/06/30	8	20.54	4	20.40	20.40	4	11,679	0.03%
2022/06/29	6	21.18	5	21.19	21.20	1	11,651	0.01%
2022/06/28	3	21.52	4	21.88	21.85	-1	11,632	-0.01%
2022/06/27	5	21.73	9	21.96	21.90	-4	11,618	-0.03%
2022/06/24	4	20.91	19	20.88	20.80	-15	11,560	-0.13%
2022/06/23	9	20.56	12	20.23	20.25	-3	11,530	-0.03%
2022/06/22	10	20.97	8	21.21	20.80	2	11,492	0.02%
2022/06/21	2	21.28	3	21.58	21.55	-1	11,420	-0.01%
2022/06/20	10	22.06	8	20.85	20.85	2	11,394	0.02%
2022/06/17	12	22.74	11	22.66	22.60	1	11,316	0.01%
2022/06/16	15	23.76	9	22.95	22.95	6	11,333	0.05%
2022/06/15	9	24.29	11	24.03	24.00	-2	11,302	-0.02%
2022/06/14	12	24.24	10	24.40	24.40	2	11,358	0.02%
2022/06/13	17.3	24.73	11	24.52	24.50	6.3	11,431	0.05%
2022/06/10	12	25.75	10	25.70	25.70	2	11,566	0.02%
2022/06/09	7	26.09	2	26.18	26.00	5	11,788	0.04%
2022/06/08	4	26.61	3	26.55	26.55	1	12,167	0.01%
2022/06/07	5	26.75	6	26.55	26.55	-1	12,938	-0.01%
2022/06/06	3	27.22	3	27.03	26.95	0	13,067	0.00%
2022/06/02	3	27.13	0	0.00	27.00	3	13,199	0.02%
2022/06/01	0	0.00	10	27.29	27.25	-10	13,321	-0.08%
2022/05/31	7	26.99	5	26.95	26.95	2	13,419	0.01%
2022/05/30	2	26.78	3	27.07	27.10	-1	13,493	-0.01%
2022/05/27	4	26.90	3	26.85	26.85	1	13,520	0.01%
2022/05/26	5	27.30	5	27.00	27.00	0	13,610	0.00%
2022/05/25	5	26.90	5	26.95	26.95	0	13,824	0.00%
2022/05/24	5	27.00	6	27.10	27.10	-1	13,941	-0.01%
2022/05/23	7	26.85	8	27.16	26.85	-1	14,091	-0.01%
2022/05/20	7	26.41	7	26.07	26.05	0	13,981	0.00%
2022/05/19	7	25.76	3	26.03	26.15	4	14,115	0.03%
2022/05/18	1	26.55	5	26.65	26.50	-4	14,198	-0.03%
2022/05/17	5	26.26	0	0.00	26.10	5	14,197	0.04%
2022/05/16	3	26.60	0	0.00	26.70	3	14,172	0.02%
2022/05/13	6	26.68	0	0.00	26.65	6	14,126	0.04%
2022/05/12	84.3	27.61	80	27.49	26.50	4.3	14,044	0.03%
2022/05/11	163	28.31	165	27.99	27.90	-2	13,901	-0.01%	大買/大賣/
2022/05/10	0	0.00	1	30.00	29.25	-1	13,714	-0.01%
2022/05/09	84	29.53	81	29.56	29.20	3	13,542	0.02%
2022/05/06	6	29.77	5	30.05	30.15	1	13,483	0.01%
2022/05/05	21	30.31	0	0.00	30.40	21	13,386	0.16%
2022/05/04	25	30.89	62	30.74	30.20	-37	13,143	-0.28%
2022/05/03	89	29.13	86	29.33	29.50	3	12,726	0.02%
2022/04/29	72	29.90	108	29.53	30.05	-36	12,531	-0.29%	大賣/
2022/04/28	21	28.38	31	28.40	28.25	-10	12,190	-0.08%
2022/04/27	79	29.08	19	29.15	28.75	60	11,951	0.50%
2022/04/26	41	30.31	39	29.45	28.40	2	11,537	0.02%
2022/04/25	33	30.80	56	31.54	30.50	-23	11,187	-0.21%
2022/04/22	90	32.65	89	32.72	33.00	1	10,690	0.01%
2022/04/21	103	31.03	105	30.98	31.95	-2	9,153	-0.02%	大買/大賣/
2022/04/20	94	30.11	72.5	29.86	29.20	21.5	8,103	0.27%
2022/04/19	2	27.93	4	28.16	28.15	-2	7,118	-0.03%
2022/04/18	0	0.00	1	27.40	27.30	-1	7,038	-0.01%
2022/04/15	0	0.00	9	27.89	27.75	-9	7,025	-0.13%
2022/04/14	1	27.30	0	0.00	27.30	1	6,965	0.01%
2022/04/13	0	0.00	11	26.66	27.05	-11	6,963	-0.16%
2022/04/12	2	26.00	0	0.00	25.90	2	6,961	0.03%
2022/04/08	1	27.00	0	0.00	26.90	1	6,999	0.01%
2022/04/07	7	26.93	1	27.00	26.50	6	7,039	0.09%
2022/04/06	1	27.40	0	0.00	27.30	1	7,050	0.01%
2022/04/01	1	27.95	0	0.00	27.80	1	7,123	0.01%
2022/03/31	0	0.00	1	27.95	27.90	-1	7,189	-0.01%
2022/03/29	7	28.16	2	28.00	27.90	5	7,322	0.07%
2022/03/25	4	28.04	3	28.10	27.85	1	7,742	0.01%
2022/03/22	1	28.95	0	0.00	28.60	1	7,898	0.01%
2022/03/21	11	28.81	16	28.92	28.95	-5	8,006	-0.06%
2022/03/18	0	0.00	1	28.85	28.85	-1	8,035	-0.01%
2022/03/17	0	0.00	1.1	27.89	28.25	-1.1	8,065	-0.01%
2022/03/16	4.3	27.38	7	27.26	27.50	-2.7	8,091	-0.03%
2022/03/15	8	27.96	1	28.20	27.40	7	8,137	0.09%
2022/03/11	82.2	29.76	105	29.41	29.60	-22.8	8,444	-0.27%	大賣/
2022/03/10	68	29.85	78	29.04	30.00	-10	8,269	-0.12%
2022/03/09	34	28.25	7	28.19	28.15	27	7,648	0.35%
2022/03/08	18	27.54	0	0.00	26.90	18	7,804	0.23%
2022/03/07	7	27.49	2	28.00	28.00	5	7,813	0.06%
2022/03/04	0	0.00	1	28.65	28.40	-1	7,872	-0.01%
2022/03/03	0	0.00	6	28.29	28.60	-6	7,866	-0.08%
2022/03/02	1	28.20	2	28.00	27.85	-1	7,971	-0.01%
2022/03/01	14	28.76	30	28.25	28.15	-16	8,153	-0.20%
2022/02/25	31	28.26	12	28.50	28.20	19	8,264	0.23%
2022/02/24	3	28.15	0	0.00	27.30	3	8,173	0.04%
2022/02/23	35	28.56	42	28.23	28.15	-7	8,174	-0.09%
2022/02/22	2	28.18	2	28.70	27.50	0	8,051	0.00%
2022/02/21	1	28.80	12	28.58	28.20	-11	8,013	-0.14%
2022/02/18	46	27.94	43	28.00	28.00	3	7,872	0.04%
2022/02/17	3	27.50	0	0.00	27.35	3	7,886	0.04%
2022/02/16	5	27.18	5	27.19	27.25	0	7,942	0.00%
2022/02/15	4	26.88	3	27.15	26.70	1	8,035	0.01%
2022/02/14	3	26.63	13	26.57	26.50	-10	8,213	-0.12%
2022/02/11	23	27.24	17	27.08	27.00	6	8,362	0.07%
2022/02/10	5	26.74	11	27.04	26.90	-6	8,711	-0.07%
2022/02/09	10	26.41	10	26.76	26.70	0	8,825	0.00%
2022/02/08	4	26.24	14	26.45	26.40	-10	8,857	-0.11%
2022/02/07	1	25.35	0	0.00	25.70	1	8,953	0.01%
2022/01/26	12	24.42	15	24.66	24.55	-3	9,350	-0.03%
2022/01/25	45	24.61	22	24.07	24.05	23	9,484	0.24%
2022/01/24	24	24.75	24	25.00	25.15	0	9,524	0.00%
2022/01/21	23	25.80	11	25.25	25.25	12	9,680	0.12%
2022/01/20	8	26.21	7	26.38	26.45	1	9,740	0.01%
2022/01/19	10	26.73	10	26.30	26.30	0	9,896	0.00%
2022/01/18	23	27.35	22	27.02	26.95	1	10,071	0.01%
2022/01/17	8	27.01	7	27.18	27.15	1	10,344	0.01%
2022/01/14	20	26.59	12	26.96	27.05	8	10,580	0.08%
2022/01/13	10	27.21	12	27.16	27.10	-2	10,729	-0.02%
2022/01/12	11	27.55	12	27.29	27.25	-1	10,847	-0.01%
2022/01/11	13	28.18	2	28.25	27.75	11	10,983	0.10%
2022/01/10	10	27.95	6	27.80	27.80	4	11,386	0.04%
2022/01/07	10	28.33	6	27.95	27.95	4	11,551	0.03%
2022/01/06	14	29.01	14	28.82	28.75	0	11,917	0.00%
2022/01/05	6	29.18	6	29.00	28.90	0	12,229	0.00%
2022/01/04	3	28.90	6	29.38	29.35	-3	12,557	-0.02%
2022/01/03	10	28.91	8	28.96	29.00	2	13,097	0.02%
2021/12/30	7	29.34	7	29.20	29.20	0	13,938	0.00%
2021/12/29	35	29.75	39	29.62	29.50	-4	14,225	-0.03%
2021/12/28	34	29.90	37	29.46	29.25	-3	14,596	-0.02%
2021/12/27	51	29.57	51	29.41	29.25	0	15,436	0.00%
2021/12/24	29	30.15	24	29.70	29.55	5	16,233	0.03%
2021/12/23	42	30.81	41	30.24	30.00	1	17,091	0.01%
2021/12/22	44	30.86	33	30.69	30.60	11	17,714	0.06%
2021/12/21	19	30.12	33	31.09	31.35	-14	17,683	-0.08%
2021/12/20	5	30.03	7	29.81	29.75	-2	17,477	-0.01%
2021/12/17	11	30.17	40	30.21	29.95	-29	17,573	-0.17%
2021/12/16	14	29.73	9	29.68	29.60	5	17,526	0.03%
2021/12/15	32	29.18	15	29.69	29.75	17	17,501	0.10%
2021/12/14	19.5	29.88	42	29.11	29.00	-22.5	17,464	-0.13%
2021/12/13	11	30.20	17	30.71	30.55	-6	17,450	-0.03%
2021/12/10	25	30.35	27	30.64	30.60	-2	17,505	-0.01%
2021/12/09	12	31.10	15	31.08	31.10	-3	17,714	-0.02%
2021/12/08	27	31.84	13	32.11	31.20	14	17,835	0.08%
2021/12/07	12	30.33	10	30.48	30.95	2	17,465	0.01%
2021/12/06	9	29.90	41	29.99	30.05	-32	17,332	-0.18%
2021/12/03	35	29.15	9	29.05	28.80	26	17,262	0.15%
2021/12/02	62	29.58	58	29.67	29.40	4	17,458	0.02%
2021/12/01	100	28.44	66	28.35	28.65	34	17,372	0.20%
2021/11/30	2	28.50	21	28.67	29.00	-19	17,498	-0.11%
2021/11/29	12	27.66	12	27.35	27.15	0	17,572	0.00%
2021/11/26	22	28.19	37	27.61	27.40	-15	17,809	-0.08%
2021/11/25	18	29.28	17	28.92	28.85	1	17,935	0.01%
2021/11/24	22	29.11	25	29.28	30.05	-3	18,295	-0.02%
2021/11/23	15	28.79	24	29.04	28.70	-9	18,414	-0.05%
2021/11/22	9	28.11	19	27.99	28.00	-10	19,057	-0.05%
2021/11/19	26	28.40	9	27.61	27.70	17	20,488	0.08%
2021/11/18	9	28.54	11	28.78	28.55	-2	22,165	-0.01%
2021/11/17	10	28.53	2	28.35	28.35	8	22,237	0.04%
2021/11/16	14	29.20	21	29.47	29.50	-7	22,449	-0.03%
2021/11/15	8	28.76	9	28.62	28.55	-1	22,949	0.00%
2021/11/12	5	29.06	8	29.38	29.20	-3	23,397	-0.01%
2021/11/11	27	29.50	27	29.73	29.30	0	23,441	0.00%
2021/11/10	65	29.57	63	29.79	29.60	2	23,428	0.01%
2021/11/09	63	30.05	14	30.38	30.00	49	23,447	0.21%
2021/11/08	10	28.81	30	29.21	29.70	-20	23,286	-0.09%
2021/11/05	12	28.10	13	28.42	28.40	-1	23,459	0.00%
2021/11/04	20	28.80	13	28.49	28.35	7	23,601	0.03%
2021/11/03	22	28.77	26	28.91	28.60	-4	23,613	-0.02%
2021/11/02	9	28.27	11	28.46	28.15	-2	23,632	-0.01%
2021/11/01	15.2	27.85	15	27.65	27.80	0.2	23,536	0.00%
2021/10/29	21	27.48	19	27.62	27.70	2	23,490	0.01%
2021/10/28	16	27.80	16	27.47	27.40	0	23,422	0.00%
2021/10/27	39	27.75	36	27.66	27.50	3	23,567	0.01%
2021/10/26	17	27.63	19	28.36	28.85	-2	24,010	-0.01%
2021/10/25	15	27.42	22	28.23	28.05	-7	24,425	-0.03%
2021/10/22	82	27.89	78	27.47	27.40	4	24,559	0.02%
2021/10/21	15	28.98	19	29.29	29.00	-4	24,781	-0.02%
2021/10/20	24	29.35	27	29.00	28.85	-3	24,809	-0.01%
2021/10/19	32	29.17	33	29.36	29.15	-1	25,173	0.00%
2021/10/18	92	28.76	90	28.81	29.20	2	25,495	0.01%
2021/10/15	25	31.03	23	30.85	30.70	2	25,478	0.01%
2021/10/14	26	31.28	19	31.42	30.90	7	25,577	0.03%
2021/10/13	18	33.42	15	32.39	31.90	3	25,525	0.01%
2021/10/12	25	34.49	24	33.85	33.65	1	26,659	0.00%
2021/10/08	27	36.62	53	36.70	36.25	-26	27,292	-0.10%
2021/10/07	75	36.42	64	36.50	36.40	11	27,775	0.04%
2021/10/06	52.1	35.14	55	35.00	34.00	-3	27,723	-0.01%
2021/10/05	43	35.41	34	35.72	35.95	9	28,502	0.03%
2021/10/04	58	35.63	58	35.87	36.50	0	28,379	0.00%
2021/10/01	186	37.69	172	36.77	35.90	14	27,858	0.05%	大買/大賣/
2021/09/30	143	37.84	166	38.01	39.85	-23	27,282	-0.08%	大買/大賣/
2021/09/29	124	36.86	111	36.73	36.25	13	26,780	0.05%	大買/大賣/
2021/09/28	16	35.68	14	35.41	35.50	2	26,681	0.01%
2021/09/27	24	37.09	11	37.71	36.50	13	26,967	0.05%
2021/09/24	27	36.99	33	37.13	37.05	-6	27,389	-0.02%
2021/09/23	20	36.34	32	36.25	36.00	-12	27,895	-0.04%
2021/09/22	16	35.72	16	35.54	35.45	0	28,899	0.00%
2021/09/17	11	36.14	8	36.17	36.40	3	29,389	0.01%
2021/09/16	72	36.38	68	36.16	36.10	4	29,676	0.01%
2021/09/15	21	36.51	22	36.95	37.05	-1	31,292	0.00%
2021/09/14	36	37.90	48	37.74	37.00	-12	33,519	-0.04%
2021/09/13	30	37.44	26	37.31	37.20	4	34,893	0.01%
2021/09/10	28	35.55	28	35.77	35.85	0	35,042	0.00%
2021/09/09	21	35.63	17	35.45	35.30	4	35,802	0.01%
2021/09/08	19	35.84	38	36.12	36.20	-19	36,746	-0.05%
2021/09/07	46	37.44	52	37.63	36.35	-6	37,562	-0.02%
2021/09/06	60	36.48	48	36.74	35.80	12	38,023	0.03%
2021/09/03	18	37.98	10	37.65	37.70	8	38,313	0.02%
2021/09/02	12	38.41	13	38.93	38.90	-1	38,214	0.00%
2021/09/01	25	39.20	49	39.02	38.50	-24	38,146	-0.06%
2021/08/31	32	41.35	26	40.72	40.40	6	38,165	0.02%
2021/08/30	18	42.30	19	42.48	41.60	-1	38,191	0.00%
2021/08/27	79	41.58	74	41.74	41.00	5	37,861	0.01%
2021/08/26	30	43.53	17	43.30	42.75	13	37,985	0.03%
2021/08/25	156	42.23	223	42.28	43.10	-67	38,102	-0.18%	大買/大賣/
2021/08/24	171	42.15	79	40.82	43.25	92	36,942	0.25%	大買/
2021/08/23	0	0.00	5	39.35	39.35	-5	35,626	-0.01%
2021/08/20	19	35.41	26	35.48	35.80	-7	35,917	-0.02%
2021/08/19	11	35.96	12	36.50	34.50	-1	36,090	0.00%
2021/08/18	19	33.58	17	34.06	35.70	2	35,873	0.01%
2021/08/17	11	34.31	11	34.95	33.10	0	36,218	0.00%
2021/08/16	92	34.12	101	33.32	33.95	-9	37,250	-0.02%	大賣/
2021/08/13	40	35.61	40	35.76	34.90	0	37,687	0.00%
2021/08/12	60	35.57	60	35.85	35.95	0	37,874	0.00%
2021/08/11	142	35.17	148	34.75	35.40	-6	38,208	-0.02%	大買/大賣/
2021/08/10	9	37.92	3	37.80	37.10	6	38,133	0.02%
2021/08/09	29	38.47	29	38.54	38.20	0	38,463	0.00%
2021/08/06	38	39.77	7	38.21	38.25	31	38,865	0.08%
2021/08/05	6	37.78	4	37.89	37.55	2	38,783	0.01%
2021/08/04	4	38.48	7	38.66	38.50	-3	39,050	-0.01%
2021/08/03	11	38.40	11	38.94	38.25	0	40,143	0.00%
2021/08/02	8.2	38.30	9	38.69	38.90	-0.8	40,483	0.00%
2021/07/30	41	39.84	39	39.90	38.40	2	40,492	0.00%
2021/07/29	7.1	40.92	58	39.58	41.90	-50.9	40,012	-0.13%
2021/07/28	56.2	37.85	50	37.76	38.20	6.2	39,583	0.02%
2021/07/27	24	38.77	27	38.57	37.65	-3	39,417	-0.01%
2021/07/26	60	39.35	62	39.14	38.60	-2	39,346	-0.01%
2021/07/23	27.1	40.92	13	40.50	40.30	14.1	39,342	0.04%
2021/07/22	10.1	38.13	23	38.70	39.90	-12.9	39,101	-0.03%
2021/07/21	16	41.08	12	39.83	38.75	4	38,911	0.01%
2021/07/20	41.1	41.66	39	41.96	41.35	2.1	38,951	0.01%
2021/07/19	15.2	44.64	20	44.74	43.75	-4.8	40,114	-0.01%
2021/07/16	101	47.10	61	47.71	44.85	40	41,146	0.10%	大買/
2021/07/15	31	44.24	29	45.23	46.40	2	41,185	0.00%
2021/07/14	43	43.02	35	42.53	42.20	8	42,389	0.02%
2021/07/13	98.1	43.78	121	43.21	43.00	-23	42,183	-0.05%	大賣/
2021/07/12	55	48.53	39	47.32	46.40	16	42,060	0.04%
2021/07/09	14	49.19	38.5	48.57	49.00	-24.5	41,030	-0.06%
2021/07/08	36.5	50.02	29	48.42	50.90	7.5	41,077	0.02%
2021/07/07	27	49.21	1	46.35	46.35	26	40,963	0.06%
2021/07/06	5	47.63	122	47.43	47.70	-117	40,853	-0.29%	大賣/鉅額交易
2021/07/05	21	49.16	21.7	50.28	49.00	-0.7	40,576	0.00%
2021/07/02	19.3	54.98	25	54.53	54.00	-5.7	40,090	-0.01%
2021/07/01	16	57.21	21	56.01	56.50	-5	39,808	-0.01%
2021/06/30	24.4	52.72	320	50.09	53.90	-295.7	39,398	-0.75%	大賣/鉅額交易
2021/06/29	447.2	51.04	520	52.79	51.90	-72.8	38,902	-0.19%	大買/大賣/
2021/06/28	407.3	49.87	7.5	49.53	49.90	399.8	38,022	1.05%	大買/鉅額交易
2021/06/25	108	45.40	17	45.40	45.40	91	37,521	0.24%	大買/
2021/06/24	25	40.52	71.1	40.31	41.30	-46.1	37,242	-0.12%
2021/06/23	134.3	38.28	124	37.19	37.55	10.3	35,612	0.03%	大買/大賣/
2021/06/22	51.4	39.52	13.4	39.81	39.90	38	33,373	0.11%
2021/06/21	24	36.30	2	36.30	36.30	22	31,830	0.07%
2021/06/18	26	31.45	37	32.70	33.00	-11	31,713	-0.03%
2021/06/17	6	28.70	21	29.11	30.00	-15	31,502	-0.05%
2021/06/16	32	29.28	20	28.98	28.50	12	30,980	0.04%
2021/06/15	27	28.59	12.1	28.92	29.45	14.9	30,498	0.05%
2021/06/11	3	27.22	5	27.98	27.25	-2	29,919	-0.01%
2021/06/09	2	26.08	1	26.20	26.20	1	31,097	0.00%
2021/06/08	3	27.18	5	26.75	26.80	-2	30,947	-0.01%
2021/06/07	6	25.87	11	25.38	26.20	-5	30,768	-0.02%
2021/06/04	6	27.88	13	28.39	27.20	-7	30,468	-0.02%
2021/06/03	29	28.70	6	28.89	28.75	23	30,316	0.08%
2021/06/02	28.1	28.17	32	28.41	28.75	-3.9	30,021	-0.01%
2021/06/01	27	27.18	13	26.97	27.60	14	29,193	0.05%
2021/05/31	15.1	26.54	25	27.01	26.20	-9.9	28,839	-0.03%
2021/05/28	8.1	26.33	18	26.23	26.50	-9.9	28,437	-0.03%
2021/05/27	34.1	25.94	8	26.04	25.70	26.1	28,111	0.09%
2021/05/26	2	26.53	6	26.30	26.05	-4	27,653	-0.01%
2021/05/25	30.2	25.80	21	25.10	26.20	9.2	27,292	0.03%
2021/05/24	8	26.67	40.3	26.17	26.75	-32.3	26,502	-0.12%
2021/05/21	24	25.06	3.2	24.97	25.10	20.9	25,387	0.08%
2021/05/20	3	24.22	10	23.60	23.45	-7	24,952	-0.03%
2021/05/19	19	24.58	17	23.97	24.65	2	25,004	0.01%
2021/05/18	41.1	22.94	37	23.50	23.55	4.1	24,640	0.02%
2021/05/17	15	22.31	10	21.31	21.45	5	24,438	0.02%
2021/05/14	10	24.12	13	24.63	23.30	-3	23,925	-0.01%
2021/05/13	23	25.85	7	25.99	25.85	16	23,349	0.07%
2021/05/12	6	29.90	1	30.30	28.70	5	22,988	0.02%
2021/05/11	25	33.81	38.1	33.77	31.85	-13.1	22,719	-0.06%
2021/05/10	7.1	33.47	7	34.11	35.00	0.1	21,623	0.00%
2021/05/07	0	0.00	13	32.52	33.10	-13	21,216	-0.06%
2021/05/06	1	30.05	4.1	30.43	30.10	-3.1	20,974	-0.01%
2021/05/05	3	30.47	4.1	29.48	30.05	-1.1	20,872	-0.01%
2021/05/04	4	31.70	0	0.00	29.95	4	20,732	0.02%
2021/05/03	21	33.83	20.3	34.04	33.25	0.7	20,590	0.00%
2021/04/29	14.2	32.00	2	32.20	32.50	12.2	20,313	0.06%
2021/04/28	11	32.31	14	32.47	31.85	-3	20,265	-0.01%
2021/04/27	12.3	33.84	0	0.00	33.20	12.3	20,165	0.06%
2021/04/26	9	32.94	4	32.43	33.50	5	19,984	0.03%
2021/04/23	26	31.38	40	31.55	31.20	-14	19,692	-0.07%
2021/04/22	52.5	32.13	66	32.21	33.00	-13.5	18,534	-0.07%
2021/04/21	86	30.64	92	30.78	31.25	-6	17,455	-0.03%
2021/04/20	173	28.11	122	28.32	28.45	51	16,089	0.32%	大買/大賣/
2021/04/19	13	24.77	46	25.31	25.90	-33	14,151	-0.23%
2021/04/16	20	23.15	16	22.72	23.55	4	13,651	0.03%
2021/04/15	1	21.90	7	21.96	21.95	-6	13,176	-0.05%
2021/04/14	28	22.10	8	22.42	21.75	20	13,512	0.15%
2021/04/13	4	22.00	5	22.17	21.65	-1	13,634	-0.01%
2021/04/12	11	21.55	7	21.85	21.50	4	13,664	0.03%
2021/04/09	1	21.75	1	21.20	21.20	0	14,108	0.00%
2021/04/08	3	21.90	3	21.90	21.85	0	14,351	0.00%
2021/04/07	1	21.90	0	0.00	21.85	1	14,772	0.01%
2021/04/06	4	21.93	0	0.00	21.90	4	16,249	0.02%
2021/04/01	7	21.79	14	21.70	21.75	-7	17,038	-0.04%
2021/03/31	3	21.65	8	21.86	21.90	-5	17,566	-0.03%
2021/03/30	7	21.16	5	21.40	21.15	2	17,631	0.01%
2021/03/29	0	0.00	20	21.55	21.50	-20	18,039	-0.11%
2021/03/26	0	0.00	1	20.90	21.30	-1	19,605	-0.01%
2021/03/25	13	20.62	10	20.90	20.65	3	20,652	0.01%
2021/03/24	0	0.00	6	21.33	21.25	-6	21,196	-0.03%
2021/03/23	5	21.74	53	22.12	21.80	-48	21,080	-0.23%
2021/03/22	50	23.21	7	23.27	23.00	43	20,831	0.21%
2021/03/19	50	22.86	66	23.06	22.50	-16	20,375	-0.08%
2021/03/18	6	22.65	53	22.62	22.55	-47	20,022	-0.23%
2021/03/17	26	21.95	5	22.00	21.85	21	19,727	0.11%
2021/03/16	229	22.65	193	22.77	22.60	36	19,870	0.18%	大買/大賣/
2021/03/15	41	21.38	10	21.55	22.00	31	19,908	0.16%
2021/03/12	0	0.00	6	20.00	20.00	-6	19,489	-0.03%
2021/03/11	2	19.90	42	20.52	19.95	-40	19,577	-0.20%
2021/03/10	0	0.00	1	19.70	19.95	-1	19,392	-0.01%
2021/03/09	1	20.15	0	0.00	19.95	1	19,393	0.01%
2021/03/08	55	20.38	16	20.13	19.55	39	19,297	0.20%
2021/03/05	2	19.60	2	20.25	19.65	0	19,139	0.00%
2021/03/04	0	0.00	1	20.05	20.00	-1	19,102	-0.01%
2021/03/02	1	19.80	1	20.15	19.55	0	19,315	0.00%
2021/02/26	1	19.95	1	19.80	20.00	0	19,310	0.00%
2021/02/25	1	20.00	0	0.00	20.00	1	19,285	0.01%
2021/02/24	2	19.98	0	0.00	19.50	2	19,241	0.01%
2021/02/23	1	20.10	9	20.14	20.05	-8	19,172	-0.04%
2021/02/22	3	20.35	39	20.17	20.25	-36	19,128	-0.19%
2021/02/19	23	19.80	0	0.00	20.00	23	18,983	0.12%
2021/02/18	30	19.50	8	19.44	19.80	22	18,564	0.12%
2021/02/17	1	17.95	0	0.00	18.00	1	18,364	0.01%
2021/02/04	1	17.50	0	0.00	17.65	1	18,504	0.01%
2021/02/03	1	17.80	1	17.85	17.65	0	18,522	0.00%
2021/02/02	10	18.00	0	0.00	17.90	10	18,517	0.05%
2021/02/01	0	0.00	16	17.53	17.60	-16	18,467	-0.09%
2021/01/29	5	17.95	0	0.00	17.60	5	18,405	0.03%
2021/01/26	5	18.70	0	0.00	18.75	5	18,212	0.03%
2021/01/25	3	19.17	18	19.21	19.00	-15	18,154	-0.08%
2021/01/22	11	18.91	0	0.00	18.95	11	18,049	0.06%
2021/01/21	15	18.35	3	18.70	18.25	12	17,920	0.07%
2021/01/20	10	18.74	26	18.22	18.05	-16	17,762	-0.09%
2021/01/19	0	0.00	5	19.57	19.30	-5	17,600	-0.03%
2021/01/18	10	19.55	12	19.30	19.55	-2	17,527	-0.01%
2021/01/15	61	20.03	97	19.59	19.80	-36	17,371	-0.21%
2021/01/14	42	21.01	0	0.00	20.95	42	17,105	0.25%
2021/01/13	0	0.00	6	20.77	20.60	-6	16,799	-0.04%
2021/01/12	1	20.65	7	20.65	20.60	-6	16,661	-0.04%
2021/01/11	12	21.60	18	21.78	21.75	-6	16,399	-0.04%
2021/01/08	1	20.55	15	20.70	20.60	-14	16,071	-0.09%
2021/01/07	22	20.32	2	20.05	20.65	20	15,843	0.13%
2021/01/06	39.7	21.67	60	21.58	21.10	-20.3	15,420	-0.13%
2021/01/05	27	22.61	26	22.73	22.85	1	14,979	0.01%
2021/01/04	45	23.46	3	23.33	23.35	42	14,715	0.29%
2020/12/31	17	22.59	40	22.55	22.70	-23	14,154	-0.16%
2020/12/30	31	22.49	39	22.63	22.50	-8	13,819	-0.06%
2020/12/29	123	23.78	95	23.75	23.40	28	13,373	0.21%	大買/
2020/12/28	62	22.52	74	22.81	22.95	-12	11,946	-0.10%
2020/12/25	71	20.98	28	20.72	20.90	43	11,038	0.39%
2020/12/24	13	19.79	3	19.83	19.80	10	10,507	0.10%
2020/12/23	11	19.45	17	19.23	20.00	-6	10,363	-0.06%
2020/12/22	45	20.99	31	20.86	19.80	14	9,933	0.14%
2020/12/21	7	19.87	34	20.00	20.45	-27	8,294	-0.33%
2020/12/18	13	18.32	7	18.24	18.60	6	7,201	0.08%
2020/12/17	1	17.20	0	0.00	17.35	1	6,540	0.02%
2020/12/16	0	0.00	7	17.47	17.50	-7	6,504	-0.11%
2020/12/15	10	17.36	34	17.95	17.35	-24	6,431	-0.37%
2020/12/14	15	17.29	0	0.00	17.55	15	6,229	0.24%
2020/12/11	3	16.58	2	17.00	16.75	1	6,034	0.02%
2020/12/10	33	17.59	13	17.71	17.35	20	5,814	0.34%
2020/12/09	47.3	18.32	21	18.63	18.60	26.3	5,442	0.48%
2020/12/08	23	16.88	0	0.00	17.85	23	4,384	0.52%
2020/12/07	2	16.23	0	0.00	16.25	2	4,114	0.05%
2020/12/02	0	0.00	1	15.70	15.70	-1	4,129	-0.02%
2020/12/01	1	15.65	0	0.00	15.75	1	4,134	0.02%
2020/11/30	0	0.00	1	15.90	15.85	-1	4,126	-0.02%
2020/11/26	1	15.45	8	15.82	16.00	-7	4,002	-0.17%
2020/11/23	2	15.20	0	0.00	15.15	2	3,966	0.05%
2020/11/20	0	0.00	1	14.95	15.10	-1	4,084	-0.02%
2020/11/18	1	15.10	0	0.00	15.10	1	4,045	0.02%
2020/11/17	0	0.00	30	14.90	14.90	-30	3,994	-0.75%
2020/11/16	0	0.00	1	14.85	14.85	-1	4,010	-0.02%
2020/11/12	30	15.10	0	0.00	15.25	30	3,957	0.76%
2020/11/02	0	0.00	10	14.15	14.15	-10	3,916	-0.26%
2020/10/28	10	14.50	0	0.00	14.50	10	3,892	0.26%
2020/10/27	0	0.00	55	14.70	14.70	-55	3,873	-1.42%
2020/10/23	1	14.70	0	0.00	14.70	1	3,832	0.03%
2020/10/16	5	14.30	0	0.00	14.30	5	3,758	0.13%
2020/10/15	25	14.40	0	0.00	14.50	25	3,723	0.67%
2020/10/14	15	14.57	0	0.00	14.60	15	3,707	0.40%
2020/10/12	10	14.60	0	0.00	14.60	10	3,660	0.27%
2020/10/07	0	0.00	30	15.40	15.40	-30	3,535	-0.85%
2020/10/06	32	15.69	0	0.00	15.65	32	3,463	0.92%
2020/09/30	1	15.10	0	0.00	15.20	1	3,244	0.03%
2020/09/29	0	0.00	2	15.50	15.25	-2	3,255	-0.06%
2020/09/28	7	14.86	5	15.15	15.15	2	3,157	0.06%
2020/09/08	1	15.25	0	0.00	15.30	1	2,964	0.03%
2020/09/04	0	0.00	1	15.10	15.25	-1	2,783	-0.04%
2020/09/02	0	0.00	11	15.25	15.30	-11	2,782	-0.40%
2020/09/01	5	15.50	2	15.50	15.55	3	2,750	0.11%
2020/08/31	3.3	15.91	0	0.00	15.95	3.3	2,710	0.12%
2020/08/28	11	15.45	0	0.00	15.45	11	2,505	0.44%
2020/08/27	0	15.65	0	0.00	15.55	0	2,475	0.00%
2020/08/26	1	16.20	1	15.60	16.25	0	2,362	0.00%
2020/08/25	1	15.40	1	15.30	15.40	0	2,189	0.00%
2020/08/11	3	14.80	0	0.00	14.60	3	1,880	0.16%
2020/07/10	0	0.00	5	15.05	14.70	-5	2,365	-0.21%
2020/07/07	5	15.95	0	0.00	15.85	5	2,317	0.22%
2020/06/30	0	0.00	10	15.15	15.15	-10	2,362	-0.42%
2020/06/22	10	15.38	8	15.30	15.30	2	2,401	0.08%
2020/06/03	0	0.00	2	14.40	14.40	-2	2,341	-0.09%
2020/05/27	2	14.25	0	0.00	14.30	2	2,313	0.09%
2020/05/14	2	13.90	0	0.00	13.85	2	2,304	0.09%
2020/05/11	1	14.75	1	14.70	14.70	0	2,299	0.00%
2020/05/06	1	14.50	0	0.00	14.50	1	2,243	0.04%
2020/04/23	14	14.63	4.6	14.69	14.60	9.4	2,284	0.41%
2020/04/22	0	0.00	16	13.92	14.20	-16	2,242	-0.71%
2020/04/21	4	14.00	0	0.00	14.50	4	2,227	0.18%
2020/04/07	0	0.00	2	12.20	12.10	-2	1,880	-0.11%
2020/04/06	0	0.00	5	11.80	12.10	-5	1,839	-0.27%
2020/04/01	0	0.00	0.1	12.10	12.00	-0.1	1,811	0.00%
2020/03/31	5	11.22	0	0.00	11.20	5	1,756	0.28%
2020/03/30	2	11.05	0	0.00	11.00	2	1,745	0.11%
2020/03/26	1	10.60	0	0.00	10.65	1	1,698	0.06%
2020/03/16	2	11.70	0	0.00	11.35	2	1,555	0.13%
2020/03/09	5	12.65	0	0.00	12.65	5	1,423	0.35%
2020/02/10	2	13.35	0	0.00	13.25	2	1,378	0.15%
2020/02/06	0	0.00	2	13.55	13.65	-2	1,365	-0.15%
2020/02/05	7	13.24	0	0.00	13.30	7	1,375	0.51%
2020/02/03	2	13.65	0	0.00	13.50	2	1,325	0.15%
2020/01/07	0	0.00	1	16.60	16.60	-1	1,258	-0.08%
2019/12/20	1	17.00	0	0.00	16.95	1	1,485	0.07%
2019/11/27	0	0.00	2.3	16.30	16.30	-2.3	1,849	-0.12%
2019/10/30	0	0.00	3	16.83	16.90	-3	1,995	-0.15%
2019/10/16	0	0.00	4	17.15	17.40	-4	2,331	-0.17%
2019/10/15	4	17.93	0	0.00	17.40	4	2,307	0.17%
2019/10/09	0	0.00	4	16.75	16.85	-4	2,160	-0.19%
2019/09/26	0	0.00	1	16.25	16.35	-1	2,032	-0.05%
2019/09/24	0	0.00	1	16.30	16.25	-1	2,018	-0.05%
2019/09/18	0	0.00	3	17.35	17.40	-3	1,951	-0.15%
2019/09/17	0	0.00	1	17.30	17.30	-1	1,937	-0.05%
2019/09/12	1	17.30	0	0.00	17.30	1	1,923	0.05%
2019/09/03	2	17.45	0	0.00	17.25	2	1,598	0.13%
2019/08/29	0	0.00	1	16.60	16.50	-1	1,452	-0.07%
2019/07/26	0	0.00	0	17.10	17.10	0	1,265	0.00%
2019/07/24	0	0.00	1	18.05	17.75	-1	1,210	-0.08%
2019/07/17	0	0.00	0.5	17.05	17.00	-0.5	1,007	-0.05%
2019/07/01	0	0.00	0.5	16.10	16.15	-0.5	1,125	-0.04%
2019/06/24	0	0.00	5	15.90	15.95	-5	1,128	-0.44%
2019/06/20	5	15.60	0	0.00	15.70	5	1,113	0.45%
2019/05/21	0	0.00	2.8	15.50	15.55	-2.8	1,214	-0.23%
2019/05/20	1	15.30	0	0.00	15.20	1	1,221	0.08%
2019/05/15	0	0.00	1	15.95	15.70	-1	1,103	-0.09%
2019/05/14	0	0.00	1	16.15	16.35	-1	1,038	-0.10%
2019/05/10	1	16.65	0	0.00	16.50	1	1,040	0.10%
2019/05/06	1	17.00	0	0.00	16.95	1	1,043	0.10%
2019/04/29	0	0.00	1	16.80	16.85	-1	978	-0.10%
2019/04/26	2	17.05	0	0.00	17.15	2	980	0.20%
2019/04/25	2	17.55	0	0.00	17.45	2	981	0.20%
2019/04/24	0.8	17.25	0	0.00	17.30	0.8	935	0.08%
2019/04/22	2	17.18	0	0.00	17.10	2	913	0.22%
2019/04/19	0	16.95	0	0.00	17.05	0	896	0.00%
2019/04/11	2	16.20	2	16.15	16.20	0	747	0.00%
2019/04/02	0	15.65	0	0.00	15.70	0	772	0.00%
2019/01/16	0	0.00	1	15.60	15.50	-1	1,425	-0.07%
2018/12/20	0	0.00	1	16.30	16.30	-1	2,712	-0.04%
2018/10/30	0	15.00	0	0.00	15.05	0	3,224	0.00%
2018/10/26	1	14.95	2	15.00	15.05	-1	3,331	-0.03%
2018/10/25	1	15.25	3	15.75	15.25	-2	3,303	-0.06%
2018/10/24	1	16.70	0	0.00	16.35	1	3,249	0.03%
2018/10/22	1	17.80	0	0.00	17.55	1	3,218	0.03%
2018/10/18	0	0.00	4	17.45	17.70	-4	3,255	-0.12%
2018/10/17	8	17.21	10	17.25	17.30	-2	3,233	-0.06%
2018/10/16	0	0.00	1	17.20	17.15	-1	3,159	-0.03%
2018/10/15	5	18.18	3	18.22	18.05	2	3,026	0.07%
2018/10/12	0	0.00	1	18.10	17.65	-1	2,807	-0.04%
2018/10/11	4	17.30	0	0.00	18.00	4	2,612	0.15%
2018/10/09	4	16.95	8	17.14	17.60	-4	2,327	-0.17%
2018/10/08	1	15.70	0	0.00	16.30	1	2,130	0.05%
2018/08/15	0	0.00	10	16.25	16.35	-10	1,733	-0.58%
2018/08/14	0	0.00	2	16.60	16.70	-2	1,644	-0.12%
2018/08/13	1	16.50	2	16.65	16.55	-1	1,609	-0.06%
2018/08/10	2	17.40	0	0.00	17.50	2	1,526	0.13%
2018/08/07	15	18.04	2	18.40	18.00	13	1,414	0.92%
2018/08/06	0	0.00	1	18.00	17.90	-1	1,255	-0.08%
2018/08/03	0	0.00	1	17.10	17.30	-1	1,134	-0.09%
2018/08/02	0	0.00	1	17.05	17.00	-1	1,092	-0.09%
2018/07/30	0	0.00	4	16.25	15.80	-4	1,013	-0.39%
2018/07/27	4	16.00	0	0.00	15.95	4	964	0.41%
2018/07/25	0	0.00	4	16.60	16.20	-4	879	-0.46%
2018/07/23	5	15.45	0	0.00	15.40	5	797	0.63%
2018/07/02	0	0.00	1	15.45	15.45	-1	920	-0.11%
2018/06/29	1	15.35	0	0.00	15.30	1	925	0.11%
2018/06/28	1	15.20	0	0.00	15.20	1	928	0.11%
2018/06/25	1	16.20	0	0.00	16.25	1	837	0.12%
2018/06/12	0	0.00	3	16.90	16.95	-3	866	-0.35%
2018/05/30	0	0.00	0	17.00	16.85	0	901	0.00%
2018/05/22	3	17.15	0	0.00	17.00	3	953	0.31%
2018/05/11	0	0.00	1	17.60	17.60	-1	1,016	-0.10%
2018/05/09	0	0.00	2	17.90	17.70	-2	1,022	-0.20%
2018/05/08	0	0.00	2	17.90	17.85	-2	1,026	-0.19%
2018/04/13	0	0.00	2	18.15	18.00	-2	1,120	-0.18%
2018/04/12	1	18.05	0	0.00	17.80	1	1,129	0.09%
2018/03/23	2	17.70	0	0.00	17.75	2	1,155	0.17%
2018/03/08	1	18.40	0	0.00	18.35	1	1,124	0.09%
2018/03/06	1	18.50	0	0.00	18.60	1	1,195	0.08%
2018/03/05	3	18.72	0	0.00	18.65	3	1,198	0.25%
2018/03/02	1	18.90	0	0.00	18.95	1	1,195	0.08%
2018/03/01	3	19.10	0	0.00	19.25	3	1,188	0.25%
2018/02/26	3	19.55	0	0.00	19.55	3	1,164	0.26%
2018/02/06	1	19.60	0	0.00	18.55	1	1,168	0.09%
2018/02/05	1	20.00	0	0.00	20.05	1	1,134	0.09%
2018/01/10	5	21.05	0	0.00	21.05	5	1,050	0.48%