新興 (2605)-凱基-嘉義券商分點個股進出

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
26.05
漲跌
▼0.55
漲幅
-2.07%
成交量
4,186張
產業
上市航運類股▼1.61%
777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

新興 (2605)籌碼相關－凱基-嘉義券商分點個股進出

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-嘉義券商分點個股進出
凱基-嘉義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
2024/12/09	3	27.00	0	0.00	27.00	3	8,153	0.04%
2024/12/06	0	0.00	3	26.57	26.55	-3	8,043	-0.04%
2024/12/05	2	26.30	0	0.00	26.25	2	8,012	0.02%
2024/12/04	2	26.35	0	0.00	26.30	2	8,026	0.02%
2024/12/03	5	26.70	0	0.00	26.70	5	8,044	0.06%
2024/12/02	0	0.00	1	26.60	26.25	-1	8,007	-0.01%
2024/11/28	2	26.38	0	0.00	26.20	2	8,010	0.02%
2024/11/27	0	0.00	27	26.48	26.45	-27	7,956	-0.34%
2024/11/25	1	27.40	0	0.00	27.40	1	7,815	0.01%
2024/11/21	2	28.40	1	28.50	28.20	1	7,825	0.01%
2024/11/20	5	28.15	1	28.65	28.10	4	7,746	0.05%
2024/11/19	11	28.66	5	28.71	28.65	6	7,637	0.08%
2024/11/18	4	28.71	2	28.43	28.20	2	7,517	0.03%
2024/11/15	17	28.60	6	28.68	28.60	11	7,431	0.15%
2024/11/14	0	0.00	8	28.41	27.90	-8	7,267	-0.11%
2024/11/13	21	28.31	4	28.23	28.25	17	7,201	0.24%
2024/11/12	14	27.79	17	28.17	28.05	-3	7,056	-0.04%
2024/11/11	4	27.40	7	27.48	27.35	-3	6,785	-0.04%
2024/11/08	3	27.30	0	0.00	26.85	3	6,719	0.04%
2024/11/05	1	26.60	0	0.00	26.60	1	6,689	0.01%
2024/11/01	0	0.00	1	26.65	26.65	-1	6,779	-0.02%
2024/10/30	2	26.25	0	0.00	26.05	2	6,762	0.03%
2024/10/25	0	0.00	1	26.50	26.55	-1	6,727	-0.01%
2024/10/24	0	26.70	0	0.00	26.50	0	6,729	0.00%
2024/10/23	1	26.75	1	26.80	26.75	0	6,708	0.00%
2024/10/17	0	0.00	20	27.10	27.05	-20	6,749	-0.30%
2024/10/16	0	0.00	0.3	26.95	27.00	-0.3	6,755	0.00%
2024/10/14	0	27.65	0	0.00	27.05	0	6,730	0.00%
2024/10/09	12	27.59	0	0.00	27.35	12	6,758	0.18%
2024/10/08	0	0.00	1	28.50	28.05	-1	6,754	-0.01%
2024/10/04	4	28.78	0	0.00	28.80	4	6,879	0.06%
2024/10/01	1	29.55	0	0.00	29.60	1	6,650	0.02%
2024/09/30	20	30.71	10	30.54	29.90	10	6,457	0.15%
2024/09/27	105	29.58	89	29.41	30.15	16	5,422	0.30%	大買/
2024/09/26	1	27.30	0	0.00	27.45	1	4,949	0.02%
2024/09/24	1	26.50	3	27.00	26.75	-2	4,826	-0.04%
2024/09/20	0	0.00	1	25.90	25.60	-1	4,922	-0.02%
2024/09/19	1	25.65	0	0.00	25.65	1	4,976	0.02%
2024/09/09	0	0.00	3	25.38	25.55	-3	5,549	-0.05%
2024/09/05	1	26.05	0	0.00	25.40	1	6,160	0.02%
2024/09/04	0	0.00	1	25.50	25.60	-1	6,964	-0.01%
2024/09/03	1	27.20	1	26.75	26.75	0	7,106	0.00%
2024/09/02	3	27.18	4	27.04	27.00	-1	7,495	-0.01%
2024/08/30	2	27.80	4.2	27.92	27.80	-2.2	8,024	-0.03%
2024/08/29	0	0.00	3	27.15	27.20	-3	8,147	-0.04%
2024/08/28	3	27.27	0	0.00	27.15	3	8,526	0.04%
2024/08/27	1	27.15	1	27.35	27.40	0	9,207	0.00%
2024/08/26	1	27.70	1	27.50	27.50	0	9,945	0.00%
2024/08/22	0	0.00	10	27.15	27.20	-10	12,180	-0.08%
2024/08/21	0	0.00	4	26.76	26.80	-4	12,416	-0.03%
2024/08/19	1	26.85	0	0.00	26.75	1	12,609	0.01%
2024/08/16	1	26.90	1	27.25	26.90	0	12,754	0.00%
2024/08/15	0	0.00	1	27.05	27.00	-1	12,836	-0.01%
2024/08/14	2	26.55	2	26.55	26.55	0	12,951	0.00%
2024/08/13	0	0.00	1	26.75	26.35	-1	13,272	-0.01%
2024/08/08	2	25.63	0	0.00	25.45	2	15,265	0.01%
2024/08/07	2	25.85	2	26.15	26.25	0	16,411	0.00%
2024/08/06	0	0.00	2	24.65	24.90	-2	16,979	-0.01%
2024/08/05	0	0.00	2	24.60	24.60	-2	17,325	-0.01%
2024/07/22	1	25.85	1	26.35	26.40	0	19,327	0.00%
2024/07/19	2	26.45	6	26.50	26.50	-4	19,319	-0.02%
2024/07/18	7	27.01	0	0.00	26.90	7	19,335	0.04%
2024/07/17	1.1	27.05	0	0.00	26.90	1.1	19,396	0.01%
2024/07/15	1.1	26.96	0	0.00	27.10	1.1	20,528	0.01%
2024/07/12	1	27.25	0	0.00	27.45	1	20,515	0.00%
2024/07/11	0	0.00	9	27.89	27.55	-9	20,516	-0.04%
2024/07/10	10	27.69	0	0.00	27.75	10	20,585	0.05%
2024/07/09	2	28.00	0	0.00	28.20	2	20,648	0.01%
2024/07/08	4	28.65	0	0.00	28.40	4	20,804	0.02%
2024/07/05	15	30.80	5	30.75	30.80	10	20,845	0.05%
2024/07/04	21	31.20	0	0.00	31.30	21	20,811	0.10%
2024/07/03	1	32.00	36	32.19	32.35	-35	20,741	-0.17%
2024/07/02	0	0.00	4	31.61	31.70	-4	20,513	-0.02%
2024/07/01	0	0.00	7	30.59	30.15	-7	20,186	-0.03%
2024/06/28	1	30.70	0	0.00	30.60	1	20,122	0.00%
2024/06/27	1	30.35	7	31.22	31.45	-6	19,994	-0.03%
2024/06/25	4	30.69	1	31.00	31.05	3	19,794	0.02%
2024/06/24	1	30.85	2	30.68	30.60	-1	19,737	-0.01%
2024/06/21	11	30.93	6	30.65	30.65	5	19,734	0.03%
2024/06/20	0.3	30.00	0	0.00	30.35	0.3	19,652	0.00%
2024/06/19	3	30.08	1	30.10	29.85	2	19,631	0.01%
2024/06/14	3	31.10	0	0.00	30.80	3	19,588	0.02%
2024/06/13	11	30.86	0	0.00	31.10	11	19,422	0.06%
2024/06/12	11	30.28	3	30.10	30.00	8	19,276	0.04%
2024/06/11	15	32.74	3	31.72	31.65	12	18,932	0.06%
2024/06/07	3	31.63	2	31.60	31.60	1	18,165	0.01%
2024/06/05	7	31.96	1	32.60	32.10	6	17,725	0.03%
2024/06/04	3	31.22	2	31.10	31.05	1	17,295	0.01%
2024/06/03	22	32.15	4	32.24	31.95	18	17,224	0.10%
2024/05/31	37	32.89	22	33.59	32.70	15	17,018	0.09%
2024/05/30	24	32.90	15	33.49	33.15	9	16,598	0.05%
2024/05/29	65	33.90	55	33.52	32.80	10	15,990	0.06%
2024/05/28	5	31.85	22	31.33	32.20	-17	14,362	-0.12%
2024/05/24	0	0.00	2	28.63	28.60	-2	13,993	-0.01%
2024/05/23	2	28.30	1	28.10	28.00	1	14,075	0.01%
2024/05/21	1	28.30	27.2	28.34	28.10	-26.2	14,300	-0.18%
2024/05/20	7	28.89	2	28.85	28.85	5	14,832	0.03%
2024/05/17	2	29.00	2	28.90	28.70	0	14,935	0.00%
2024/05/16	1	28.50	3	29.13	29.50	-2	14,772	-0.01%
2024/05/15	1	28.90	0	0.00	28.45	1	14,505	0.01%
2024/05/14	32	30.03	41.1	29.51	29.40	-9.1	14,149	-0.06%
2024/05/13	17	28.81	16.1	28.62	28.20	0.9	12,900	0.01%
2024/05/10	26	27.47	52	27.40	27.45	-26	11,775	-0.22%
2024/05/09	20	27.09	6	27.03	26.85	14	11,194	0.13%
2024/05/08	57	27.85	56	26.90	26.60	1	10,816	0.01%
2024/05/07	1	26.10	2	26.00	26.15	-1	9,512	-0.01%
2024/05/06	13	26.09	5	26.25	25.40	8	9,398	0.09%
2024/05/02	0	0.00	2	25.83	25.70	-2	9,303	-0.02%
2024/04/30	1	25.95	11	25.99	26.00	-10	9,313	-0.11%
2024/04/29	1	26.75	0	0.00	26.55	1	9,260	0.01%
2024/04/26	1	26.10	1	26.75	26.60	0	9,017	0.00%
2024/04/24	1	25.60	0	0.00	26.15	1	8,851	0.01%
2024/04/23	0	0.00	11	26.05	25.90	-11	8,843	-0.12%
2024/04/22	25	26.74	7	26.96	26.00	18	8,812	0.20%
2024/04/19	10	26.65	12.5	26.65	26.60	-2.5	8,358	-0.03%
2024/04/18	0	0.00	0.5	25.10	25.15	-0.5	7,740	-0.01%
2024/04/17	1	25.40	0	0.00	25.30	1	7,806	0.01%
2024/04/16	5	25.12	3	25.85	25.25	2	7,912	0.03%
2024/04/15	2	26.48	0	0.00	26.40	2	8,024	0.02%
2024/04/12	3	25.95	3	26.37	26.35	0	8,064	0.00%
2024/04/11	4	25.45	23	25.23	26.10	-19	8,264	-0.23%
2024/04/10	0	25.00	0	0.00	24.95	0	8,698	0.00%
2024/04/09	0	0.00	2	24.95	24.95	-2	8,859	-0.02%
2024/04/08	1	24.10	0	0.00	24.10	1	8,969	0.01%
2024/04/03	0.1	23.90	0	0.00	23.90	0.1	9,007	0.00%
2024/04/02	0	0.00	2	24.10	24.10	-2	9,065	-0.02%
2024/04/01	0.1	24.10	2	24.30	24.30	-1.9	9,175	-0.02%
2024/03/29	1.2	24.04	0	0.00	24.05	1.2	9,291	0.01%
2024/03/28	0.2	24.42	0	0.00	24.30	0.2	9,545	0.00%
2024/03/26	5	24.53	4	24.40	24.40	1	9,921	0.01%
2024/03/22	0	0.00	3.2	24.76	25.10	-3.2	10,281	-0.03%
2024/03/20	3	25.32	0	0.00	25.10	3	10,917	0.03%
2024/03/15	3.1	24.40	0	0.00	24.55	3.1	12,038	0.03%
2024/03/14	0	0.00	6	25.25	25.15	-6	12,882	-0.05%
2024/03/13	3.4	25.39	2	25.38	25.35	1.4	14,522	0.01%
2024/03/12	3.3	25.97	0	0.00	25.95	3.3	15,324	0.02%
2024/03/11	1.1	26.30	8	26.44	26.35	-6.9	17,041	-0.04%
2024/03/08	1	25.50	5	25.80	25.35	-4	19,216	-0.02%
2024/03/07	6.4	25.74	1	25.85	25.50	5.4	19,921	0.03%
2024/03/06	11.3	26.20	0	0.00	26.35	11.3	20,398	0.06%
2024/03/05	20.3	26.98	2	27.50	27.15	18.3	20,507	0.09%
2024/03/04	2	27.25	2	26.95	27.00	0	20,436	0.00%
2024/03/01	0	27.53	39	27.25	27.20	-39	20,874	-0.19%
2024/02/29	15	27.83	67	27.62	27.65	-52	21,012	-0.25%
2024/02/27	10	27.20	11	26.99	27.05	-1	20,683	0.00%
2024/02/26	68	27.59	53	27.71	27.40	15	20,529	0.07%
2024/02/23	77	27.54	1	27.50	27.25	76	20,350	0.37%
2024/02/22	5	27.30	5	27.90	27.10	0	20,186	0.00%
2024/02/21	23.2	27.82	26	27.80	27.50	-2.8	19,912	-0.01%
2024/02/20	0	0.00	11	26.76	26.60	-11	19,353	-0.06%
2024/02/19	0	0.00	1	25.85	25.80	-1	19,125	-0.01%
2024/02/16	0	24.55	0	0.00	24.65	0	18,996	0.00%
2024/02/15	0	0.00	4	23.95	24.05	-4	18,938	-0.02%
2024/02/02	0	22.85	0	0.00	22.85	0	18,942	0.00%
2024/02/01	0	23.35	0	0.00	23.45	0	18,981	0.00%
2024/01/31	4	23.07	0	0.00	22.90	4	18,979	0.02%
2024/01/30	0	0.00	1	23.30	23.35	-1	18,961	-0.01%
2024/01/25	0	23.75	0	0.00	23.40	0	18,982	0.00%
2024/01/24	0	23.95	0	0.00	23.85	0	19,030	0.00%
2024/01/22	2	23.65	0	0.00	23.80	2	19,033	0.01%
2024/01/19	0	0.00	0	23.70	23.55	0	19,075	0.00%
2024/01/18	1	23.40	1	23.40	23.60	0	19,136	0.00%
2024/01/17	0	0.00	1	23.85	23.40	-1	19,114	-0.01%
2024/01/12	1	24.90	1	24.85	24.45	0	19,412	0.00%
2024/01/11	6	24.56	10	24.73	24.55	-4	19,744	-0.02%
2024/01/10	1	25.00	5	25.00	24.70	-4	19,772	-0.02%
2024/01/09	4	25.74	5.1	26.04	25.80	-1.1	19,675	-0.01%
2024/01/08	14.1	26.82	0	0.00	26.95	14.1	19,526	0.07%
2024/01/05	9	27.16	3.2	27.34	27.60	5.8	19,410	0.03%
2024/01/04	10.1	27.31	34.1	27.08	27.30	-24	19,050	-0.13%
2024/01/03	2.2	25.72	0	0.00	26.20	2.2	18,525	0.01%
2024/01/02	6	25.85	3	26.08	25.60	3	18,647	0.02%
2023/12/29	3	25.30	0	0.00	25.35	3	18,537	0.02%
2023/12/27	11	25.76	1	25.90	25.60	10	18,584	0.05%
2023/12/26	4	25.74	0	0.00	25.80	4	18,640	0.02%
2023/12/25	3	26.43	0	0.00	25.55	3	18,655	0.02%
2023/12/22	1	26.70	1	26.75	26.70	0	18,759	0.00%
2023/12/21	1	26.65	14	27.19	27.05	-13	18,665	-0.07%
2023/12/20	1	26.70	0	0.00	26.80	1	18,503	0.01%
2023/12/19	7	26.96	0.1	26.55	26.85	6.9	18,498	0.04%
2023/12/15	0	0.00	3	27.35	27.20	-3	18,789	-0.02%
2023/12/14	12	27.47	7	27.62	27.30	5	18,972	0.03%
2023/12/13	16	28.07	19.2	28.08	27.75	-3.2	19,259	-0.02%
2023/12/12	12.3	28.03	9	28.16	27.90	3.3	19,542	0.02%
2023/12/11	20	28.52	16	28.61	27.90	4	19,459	0.02%
2023/12/08	31.1	28.88	102	28.65	29.30	-70.9	18,535	-0.38%	大賣/
2023/12/07	19	28.10	91	28.01	28.10	-72	16,888	-0.43%
2023/12/06	79.3	28.34	65	28.42	28.50	14.3	16,039	0.09%
2023/12/05	183	28.25	236.1	28.28	28.80	-53.1	14,345	-0.37%	大買/大賣/
2023/12/04	5	24.86	8	25.39	26.20	-3	12,101	-0.02%
2023/12/01	4	23.94	5	24.01	23.85	-1	11,401	-0.01%
2023/11/30	2	22.90	2	22.85	22.60	0	10,862	0.00%
2023/11/29	17	21.91	1	22.00	22.30	16	10,612	0.15%
2023/11/28	2	22.45	3	22.43	22.30	-1	10,412	-0.01%
2023/11/27	1	21.30	1	21.30	21.30	0	9,810	0.00%
2023/11/24	10	20.55	13	20.65	20.65	-3	9,572	-0.03%
2023/11/20	0	20.80	0	0.00	20.45	0	9,698	0.00%
2023/11/17	0	0.00	3	20.75	20.70	-3	9,992	-0.03%
2023/11/16	4	20.53	4	20.55	20.55	0	10,185	0.00%
2023/10/26	1	22.40	0	0.00	22.25	1	10,411	0.01%
2023/10/23	1	22.90	0	0.00	22.70	1	10,314	0.01%
2023/10/19	2	24.40	17	24.21	24.45	-15	9,938	-0.15%
2023/10/18	11	23.36	0	0.00	22.75	11	9,503	0.12%
2023/10/17	11	23.06	10	22.68	22.60	1	9,367	0.01%
2023/10/16	5	23.75	9	23.08	23.10	-4	9,312	-0.04%
2023/10/13	0	0.00	2	23.75	23.75	-2	9,248	-0.02%
2023/10/11	30	24.38	23	23.98	23.85	7	9,077	0.08%
2023/10/06	1	23.90	3	24.10	24.30	-2	8,907	-0.02%
2023/10/05	1	23.15	1	23.10	23.10	0	8,616	0.00%
2023/10/04	1	23.20	1	22.85	22.90	0	8,536	0.00%
2023/10/03	0	0.00	4	22.80	22.90	-4	8,479	-0.05%
2023/10/02	1	22.55	0	0.00	22.55	1	8,403	0.01%
2023/09/28	178	23.96	0	0.00	23.75	178	8,239	2.16%	大買/鉅額交易
2023/09/27	25	24.40	26	24.23	23.60	-1	8,122	-0.01%
2023/09/26	0	0.00	3	23.37	23.30	-3	7,747	-0.04%
2023/09/25	0	0.00	8	23.31	23.70	-8	7,734	-0.10%
2023/09/22	1	23.00	7	22.77	22.90	-6	7,662	-0.08%
2023/09/21	19	23.67	12	24.03	23.30	7	7,516	0.09%
2023/09/20	36.1	24.50	26	24.56	23.85	10.1	7,195	0.14%
2023/09/19	16	24.29	4	24.03	23.85	12	6,443	0.19%
2023/09/18	10	23.96	3	23.93	23.70	7	6,102	0.11%
2023/09/15	10	22.80	13	23.49	24.30	-3	5,512	-0.05%
2023/09/14	2	21.78	5	21.74	22.10	-3	4,726	-0.06%
2023/09/12	0	0.00	6	20.71	20.80	-6	4,367	-0.14%
2023/09/11	21	20.73	15	20.27	20.40	6	4,361	0.14%
2023/09/08	0	0.00	4	21.16	20.85	-4	4,365	-0.09%
2023/09/06	2	20.90	6	20.93	20.95	-4	4,247	-0.09%
2023/09/05	1	20.60	1	20.60	20.60	0	4,136	0.00%
2023/09/04	6	20.35	0	0.00	20.30	6	4,141	0.14%
2023/09/01	0	19.85	0	0.00	19.80	0	4,114	0.00%
2023/08/31	0	0.00	1	20.00	19.95	-1	4,124	-0.02%
2023/08/25	1	19.80	6	19.95	19.80	-5	4,151	-0.12%
2023/08/24	1	20.10	1	20.50	20.10	0	4,108	0.00%
2023/08/23	1	21.30	1	21.10	21.25	0	4,004	0.00%
2023/08/22	8	20.94	16	20.99	21.15	-8	3,712	-0.22%
2023/08/21	3	19.75	0	0.00	19.85	3	3,431	0.09%
2023/08/18	0	0.00	14	20.85	20.95	-14	2,996	-0.47%
2023/08/17	1	19.00	1	18.80	19.05	0	2,698	0.00%
2023/08/16	0	0.00	10	18.20	18.30	-10	2,673	-0.37%
2023/08/14	2	18.20	0	0.00	18.15	2	2,692	0.07%
2023/08/11	0	0.00	6	19.10	19.20	-6	2,649	-0.23%
2023/08/10	0	0.00	4	18.85	18.90	-4	2,633	-0.15%
2023/08/07	1	18.90	0.2	19.00	18.95	0.8	2,711	0.03%
2023/07/31	0	0.00	3	19.05	18.80	-3	2,774	-0.11%
2023/07/28	4	19.80	8	19.26	19.30	-4	2,744	-0.15%
2023/07/24	0	0.00	3	18.45	18.35	-3	2,678	-0.11%
2023/07/20	1	19.00	0	0.00	19.10	1	2,731	0.04%
2023/07/19	10	19.08	17	18.70	18.75	-7	2,738	-0.26%
2023/07/17	0	0.00	2	19.15	19.20	-2	2,754	-0.07%
2023/07/13	1	18.90	0	0.00	18.70	1	2,823	0.04%
2023/07/10	1	19.75	0	0.00	19.55	1	2,869	0.03%
2023/07/07	1	19.85	0	0.00	19.80	1	2,903	0.03%
2023/07/06	0	0.00	3	20.15	20.10	-3	2,903	-0.10%
2023/07/04	3	20.68	0	20.75	20.60	3	3,031	0.10%
2023/07/03	0	0.00	3	20.87	20.80	-3	3,184	-0.09%
2023/06/28	2	20.50	0	0.00	20.55	2	3,170	0.06%
2023/06/26	30	21.40	5	21.25	21.25	25	3,363	0.74%
2023/06/21	2	20.95	0	0.00	20.90	2	3,397	0.06%
2023/06/20	2	21.15	0	0.00	21.15	2	3,528	0.06%
2023/06/14	0	0.00	2	21.60	21.60	-2	3,950	-0.05%
2023/06/13	4	21.33	0	0.00	21.20	4	4,126	0.10%
2023/06/12	0	0.00	65	21.21	21.25	-65	4,440	-1.46%
2023/06/09	1	21.45	0	0.00	21.60	1	4,557	0.02%
2023/06/06	1	21.20	0	0.00	21.20	1	4,833	0.02%
2023/06/01	0	0.00	5	20.50	20.45	-5	5,466	-0.09%
2023/05/31	0	0.00	1	21.10	20.80	-1	5,852	-0.02%
2023/05/29	0	0.00	8	21.36	21.45	-8	7,857	-0.10%
2023/05/26	0	0.00	10	21.55	21.40	-10	8,511	-0.12%
2023/05/25	5	22.20	0	0.00	22.00	5	8,858	0.06%
2023/05/24	1	22.25	0	0.00	22.45	1	8,884	0.01%
2023/05/23	6	22.63	0	0.00	22.30	6	8,896	0.07%
2023/05/22	4	22.48	0	0.00	22.50	4	8,899	0.04%
2023/05/19	1	22.25	0	0.00	22.10	1	8,903	0.01%
2023/05/18	0	0.00	3	22.30	22.30	-3	8,931	-0.03%
2023/05/16	0	0.00	1	22.20	22.15	-1	8,932	-0.01%
2023/05/15	0	21.70	2	21.90	21.90	-2	8,918	-0.02%
2023/05/12	5	21.70	0	0.00	21.95	5	8,908	0.06%
2023/05/10	3	22.50	2	22.50	22.45	1	8,826	0.01%
2023/05/08	0	0.00	7	21.60	21.50	-7	8,704	-0.08%
2023/05/05	0	0.00	2	21.85	21.65	-2	8,720	-0.02%
2023/05/04	3	21.75	1	21.70	21.65	2	8,728	0.02%
2023/05/03	1	21.70	0	0.00	21.65	1	8,753	0.01%
2023/05/02	2	22.08	0	0.00	22.20	2	8,780	0.02%
2023/04/28	1	22.50	0	0.00	22.50	1	8,760	0.01%
2023/04/26	0	0.00	1	22.20	22.25	-1	8,721	-0.01%
2023/04/24	13	23.50	12	23.33	23.20	1	8,660	0.01%
2023/04/20	1	23.90	0	0.00	23.80	1	8,623	0.01%
2023/04/19	5	24.50	13	24.23	24.15	-8	8,602	-0.09%
2023/04/18	1	24.85	8	24.86	24.50	-7	8,575	-0.08%
2023/04/13	3	25.45	0	0.00	25.10	3	8,531	0.04%
2023/04/12	5	25.26	6	25.30	25.30	-1	8,487	-0.01%
2023/04/11	0	0.00	7	25.46	25.40	-7	8,461	-0.08%
2023/04/07	22	25.90	10	25.75	25.70	12	8,480	0.14%
2023/04/06	31	25.37	41	25.53	25.50	-10	8,432	-0.12%
2023/03/29	1	24.30	0	0.00	24.45	1	8,700	0.01%
2023/03/28	0	0.00	5	24.61	24.35	-5	8,788	-0.06%
2023/03/27	5	24.81	2	24.90	24.90	3	8,738	0.03%
2023/03/24	2	23.70	0	0.00	24.00	2	8,728	0.02%
2023/03/23	6	23.85	2	23.95	23.75	4	8,719	0.05%
2023/03/22	17	25.96	1	25.85	24.85	16	8,581	0.19%
2023/03/21	1	24.65	5	24.80	24.75	-4	8,388	-0.05%
2023/03/20	1	24.85	1	25.00	24.45	0	8,336	0.00%
2023/03/17	2	24.65	32	25.10	24.65	-30	8,284	-0.36%
2023/03/16	3	26.03	2	26.20	25.10	1	8,185	0.01%
2023/03/15	13	26.04	46.1	25.89	25.90	-33.1	7,998	-0.41%
2023/03/14	35	24.78	11	25.06	25.00	24	7,709	0.31%
2023/03/10	17	25.14	7	25.01	25.00	10	7,522	0.13%
2023/03/09	20	25.90	2	25.75	25.50	18	7,367	0.24%
2023/03/08	8	25.85	10	25.66	25.65	-2	7,310	-0.03%
2023/03/07	11	26.65	12	26.63	26.45	-1	7,152	-0.01%
2023/03/06	21	26.49	6	26.33	26.85	15	7,073	0.21%
2023/03/03	27	26.38	9	26.44	27.00	18	6,800	0.26%
2023/03/02	40	26.78	9	26.56	26.10	31	6,399	0.48%
2023/03/01	17	26.18	6.3	26.36	25.40	10.7	5,622	0.19%
2023/02/24	30	24.87	34	25.18	25.70	-4	4,432	-0.09%
2023/02/23	50	22.30	75	22.44	23.40	-25	3,756	-0.67%
2023/02/22	3	21.35	37	21.37	21.30	-34	3,407	-1.00%
2023/02/21	0	0.00	0	21.15	21.25	0	3,384	0.00%
2023/02/17	0	20.85	6	20.85	20.75	-6	3,466	-0.17%
2023/02/16	3	20.85	0	0.00	20.80	3	3,472	0.09%
2023/02/15	5	20.50	0	0.00	20.30	5	3,495	0.14%
2023/02/14	13	20.44	0	0.00	20.45	13	3,519	0.37%
2023/02/13	20	19.80	0	0.00	20.05	20	3,539	0.57%
2023/02/10	0	20.25	3	19.88	19.85	-3	3,590	-0.08%
2023/02/08	3	20.35	0	0.00	20.30	3	3,651	0.08%
2023/02/06	2	20.15	0	0.00	20.25	2	3,680	0.05%
2023/02/03	5	20.35	0	0.00	20.40	5	3,691	0.14%
2023/02/02	10	20.43	0	0.00	20.35	10	3,683	0.27%
2023/02/01	0	0.00	11	20.11	20.40	-11	3,684	-0.30%
2023/01/31	3	19.85	0	0.00	20.20	3	3,663	0.08%
2023/01/30	8	19.37	0	0.00	19.40	8	3,625	0.22%
2023/01/17	0	19.30	3	19.08	19.20	-3	3,629	-0.08%
2023/01/16	2	19.18	0	0.00	19.00	2	3,646	0.05%
2023/01/13	2	19.45	0	0.00	19.35	2	3,647	0.05%
2023/01/12	0	0.00	1	19.25	19.45	-1	3,658	-0.03%
2023/01/11	1	19.30	6	19.38	19.35	-5	3,659	-0.14%
2023/01/10	3	19.22	3	19.38	19.25	0	3,658	0.00%
2023/01/09	1	19.15	0	0.00	19.15	1	3,677	0.03%
2023/01/06	1	18.85	1	19.00	19.05	0	3,705	0.00%
2023/01/04	1	19.35	6	19.20	19.20	-5	3,734	-0.13%
2022/12/30	1	20.20	0	0.00	20.00	1	3,718	0.03%
2022/12/29	1	20.35	1	20.15	20.15	0	3,720	0.00%
2022/12/27	0	0.00	1	21.00	20.65	-1	3,757	-0.03%
2022/12/26	2	20.08	13	20.61	20.30	-11	3,714	-0.30%
2022/12/23	1	20.70	2	20.70	20.65	-1	3,703	-0.03%
2022/12/22	18	21.35	3	21.37	21.40	15	3,650	0.41%
2022/12/19	0	0.00	10	20.35	20.05	-10	3,370	-0.30%
2022/12/06	12	19.25	0	0.00	19.15	12	3,731	0.32%
2022/12/02	0	0.00	1	19.90	19.75	-1	3,727	-0.03%
2022/11/16	0	0.00	22	19.24	19.05	-22	3,815	-0.58%
2022/11/14	2	19.10	0	0.00	19.15	2	4,233	0.05%
2022/11/11	1	18.70	6	19.02	18.75	-5	4,545	-0.11%
2022/11/09	0.2	18.43	0	0.00	18.35	0.2	4,511	0.00%
2022/11/08	0	0.00	2	18.90	18.70	-2	4,494	-0.04%
2022/11/04	1	17.65	0	0.00	17.70	1	4,449	0.02%
2022/11/03	0.1	17.50	0	0.00	17.40	0.1	4,412	0.00%
2022/11/02	0	0.00	1	17.85	17.60	-1	4,418	-0.02%
2022/10/26	1	18.20	0	0.00	18.30	1	4,565	0.02%
2022/10/25	0	0.00	2	18.45	18.30	-2	4,579	-0.04%
2022/10/24	5	18.50	0	0.00	18.30	5	4,594	0.11%
2022/10/21	0	0.00	1	17.95	17.80	-1	4,619	-0.02%
2022/10/20	1	17.85	0	0.00	18.10	1	4,660	0.02%
2022/10/19	0	0.00	4	18.35	18.35	-4	4,747	-0.08%
2022/10/03	0	0.00	1	18.55	18.35	-1	5,630	-0.02%
2022/09/30	0	0.00	5	17.85	18.20	-5	5,638	-0.09%
2022/09/29	6	18.76	2	18.50	18.50	4	5,621	0.07%
2022/09/28	1	18.90	0	0.00	18.60	1	5,604	0.02%
2022/09/27	0	0.00	1	20.10	20.05	-1	5,577	-0.02%
2022/09/21	30	21.45	22	21.52	21.40	8	5,394	0.15%
2022/09/15	0.3	21.85	1	21.95	21.75	-0.7	5,368	-0.01%
2022/09/14	1	20.50	2	20.60	20.75	-1	5,276	-0.02%
2022/09/13	0	0.00	0	20.65	20.45	0	5,284	0.00%
2022/09/12	1	20.55	0	0.00	20.50	1	5,378	0.02%
2022/09/07	5	19.87	6	19.81	19.85	-1	5,483	-0.02%
2022/09/06	2	20.18	0	0.00	20.10	2	5,500	0.04%
2022/09/05	8	20.34	0	0.00	20.10	8	5,528	0.14%
2022/09/01	3	20.80	0	0.00	20.75	3	5,521	0.05%
2022/08/30	4	21.55	0	0.00	21.55	4	5,504	0.07%
2022/08/29	5	21.60	3	21.40	21.55	2	5,509	0.04%
2022/08/26	5	23.05	0	0.00	22.90	5	5,457	0.09%
2022/08/25	1	23.10	0	0.00	23.00	1	5,442	0.02%
2022/08/23	11	23.53	5	24.23	23.70	6	5,430	0.11%
2022/08/19	23	24.54	13	24.62	24.20	10	5,266	0.19%
2022/08/18	3	23.70	11	23.47	24.75	-8	4,912	-0.16%
2022/08/12	2	22.40	0	0.00	22.50	2	4,995	0.04%
2022/08/11	0	0.00	1	23.00	22.40	-1	5,046	-0.02%
2022/08/09	2	23.00	0	0.00	23.05	2	5,114	0.04%
2022/07/29	1	23.90	0	0.00	23.70	1	6,043	0.02%
2022/07/28	1	23.45	0	0.00	23.50	1	6,318	0.02%
2022/07/26	0	0.00	1.2	24.27	23.60	-1.2	6,987	-0.02%
2022/07/25	2.2	24.51	0	0.00	24.50	2.2	7,305	0.03%
2022/07/22	20	25.66	0	0.00	25.50	20	7,465	0.27%
2022/07/21	3	24.85	7	24.80	24.85	-4	7,566	-0.05%
2022/07/20	0	0.00	2.1	22.80	22.60	-2.1	7,556	-0.03%
2022/07/06	0	0.00	0	20.30	20.15	0	11,747	0.00%
2022/07/01	0	0.00	3	19.60	19.20	-3	11,731	-0.03%
2022/06/30	0	0.00	2	20.70	20.40	-2	11,679	-0.02%
2022/06/29	1	21.10	0	0.00	21.20	1	11,651	0.01%
2022/06/27	2	21.95	0	0.00	21.90	2	11,618	0.02%
2022/06/23	0	0.00	1	20.10	20.25	-1	11,530	-0.01%
2022/06/20	1	21.80	0	0.00	20.85	1	11,394	0.01%
2022/06/17	3	22.80	4	22.66	22.60	-1	11,316	-0.01%
2022/06/16	1	24.00	0	0.00	22.95	1	11,333	0.01%
2022/06/15	2	24.25	3.2	24.29	24.00	-1.2	11,302	-0.01%
2022/06/13	0	0.00	6	24.88	24.50	-6	11,431	-0.05%
2022/06/09	0	0.00	20	26.10	26.00	-20	11,788	-0.17%
2022/05/30	0	0.00	1	27.10	27.10	-1	13,493	-0.01%
2022/05/27	1	27.05	1	26.85	26.85	0	13,520	0.00%
2022/05/26	4	27.13	5	27.03	27.00	-1	13,610	-0.01%
2022/05/24	0	0.00	3	26.65	27.10	-3	13,941	-0.02%
2022/05/23	1	27.15	0	0.00	26.85	1	14,091	0.01%
2022/05/20	1	26.80	1	26.10	26.05	0	13,981	0.00%
2022/05/19	0	0.00	3	26.15	26.15	-3	14,115	-0.02%
2022/05/18	0	0.00	1	26.55	26.50	-1	14,198	-0.01%
2022/05/16	1	26.50	0	0.00	26.70	1	14,172	0.01%
2022/05/13	5	26.90	0	0.00	26.65	5	14,126	0.04%
2022/05/12	5	27.05	0	0.00	26.50	5	14,044	0.04%
2022/05/11	3	27.90	19	27.79	27.90	-16	13,901	-0.12%
2022/05/10	1	29.70	1	29.75	29.25	0	13,714	0.00%
2022/05/06	3	30.25	4	30.08	30.15	-1	13,483	-0.01%
2022/05/05	0	0.00	1	30.00	30.40	-1	13,386	-0.01%
2022/05/04	1	30.80	0	0.00	30.20	1	13,143	0.01%
2022/05/03	2	29.35	3	29.15	29.50	-1	12,726	-0.01%
2022/04/29	8	29.08	13.1	29.84	30.05	-5.1	12,531	-0.04%
2022/04/28	2	28.63	0	0.00	28.25	2	12,190	0.02%
2022/04/27	6	29.00	2	29.13	28.75	4	11,951	0.03%
2022/04/26	2	29.95	0	0.00	28.40	2	11,537	0.02%
2022/04/25	21	31.91	25	30.76	30.50	-4	11,187	-0.04%
2022/04/22	37.2	32.99	34	31.73	33.00	3.2	10,690	0.03%
2022/04/21	136	29.91	151	30.97	31.95	-15	9,153	-0.16%	大買/大賣/
2022/04/20	6	29.87	9	30.02	29.20	-3	8,103	-0.04%
2022/04/18	1	27.41	1	27.30	27.30	0	7,038	0.00%
2022/04/15	3	28.00	1	28.00	27.75	2	7,025	0.03%
2022/04/13	0	27.00	2	26.98	27.05	-2	6,963	-0.03%
2022/04/12	0	0.00	2	26.00	25.90	-2	6,961	-0.03%
2022/04/11	0	0.00	1	27.55	26.50	-1	6,973	-0.01%
2022/04/08	0	0.00	0	27.00	26.90	0	6,999	0.00%
2022/04/07	2	26.55	1	26.70	26.50	1	7,039	0.01%
2022/04/06	2	27.35	0	0.00	27.30	2	7,050	0.03%
2022/03/31	0	0.00	1	27.90	27.90	-1	7,189	-0.01%
2022/03/25	1	28.35	0	0.00	27.85	1	7,742	0.01%
2022/03/23	0	28.83	0	0.00	28.75	0	7,841	0.00%
2022/03/18	1	28.00	0	0.00	28.85	1	8,035	0.01%
2022/03/15	0	0.00	2	28.70	27.40	-2	8,137	-0.02%
2022/03/14	1.1	29.85	1	29.65	28.80	0.1	8,432	0.00%
2022/03/11	15	29.37	8	29.97	29.60	7	8,444	0.08%
2022/03/10	39	29.10	45	30.02	30.00	-6	8,269	-0.07%
2022/03/08	5	27.56	2	27.55	26.90	3	7,804	0.04%
2022/03/07	2	28.00	0	0.00	28.00	2	7,813	0.03%
2022/03/04	5	28.95	1	28.40	28.40	4	7,872	0.05%
2022/03/03	3	28.52	1	28.60	28.60	2	7,866	0.03%
2022/03/02	0	28.00	0	0.00	27.85	0	7,971	0.00%
2022/03/01	1	28.25	1	29.15	28.15	0	8,153	0.00%
2022/02/25	1	28.25	2	28.13	28.20	-1	8,264	-0.01%
2022/02/24	1	28.45	3	28.05	27.30	-2	8,173	-0.02%
2022/02/23	3	28.42	3	28.60	28.15	0	8,174	0.00%
2022/02/22	8	28.15	5	27.26	27.50	3	8,051	0.04%
2022/02/21	8	28.59	5	28.48	28.20	3	8,013	0.04%
2022/02/18	2	27.80	0	0.00	28.00	2	7,872	0.03%
2022/02/16	0	0.00	2	27.10	27.25	-2	7,942	-0.03%
2022/02/15	0	0.00	14	27.00	26.70	-14	8,035	-0.17%
2022/02/14	1	26.45	0	0.00	26.50	1	8,213	0.01%
2022/02/09	1	26.10	0	0.00	26.70	1	8,825	0.01%
2022/02/08	1	26.35	1	26.35	26.40	0	8,857	0.00%
2022/01/26	2	24.70	0	0.00	24.55	2	9,350	0.02%
2022/01/25	1	25.00	1	24.15	24.05	0	9,484	0.00%
2022/01/17	8	27.00	0	0.00	27.15	8	10,344	0.08%
2022/01/14	1	27.00	0	0.00	27.05	1	10,580	0.01%
2022/01/11	0	0.00	5	27.75	27.75	-5	10,983	-0.05%
2022/01/10	1	28.00	1	27.95	27.80	0	11,386	0.00%
2022/01/07	1	28.00	25	28.61	27.95	-24	11,551	-0.21%
2022/01/05	6	29.34	5	28.90	28.90	1	12,229	0.01%
2022/01/04	0	0.00	1	29.00	29.35	-1	12,557	-0.01%
2022/01/03	0	0.00	10	28.90	29.00	-10	13,097	-0.08%
2021/12/28	1	29.65	1	29.55	29.25	0	14,596	0.00%
2021/12/23	1	30.05	1	30.70	30.00	0	17,091	0.00%
2021/12/22	12	30.82	0	0.00	30.60	12	17,714	0.07%
2021/12/21	17	30.92	17	30.83	31.35	0	17,683	0.00%
2021/12/20	4	29.66	0	0.00	29.75	4	17,477	0.02%
2021/12/17	0	0.00	1	30.05	29.95	-1	17,573	-0.01%
2021/12/16	1	29.55	0	0.00	29.60	1	17,526	0.01%
2021/12/15	0	0.00	2	29.48	29.75	-2	17,501	-0.01%
2021/12/14	2	29.55	1	29.05	29.00	1	17,464	0.01%
2021/12/13	5	30.10	12	30.03	30.55	-7	17,450	-0.04%
2021/12/10	5	30.30	7	30.61	30.60	-2	17,505	-0.01%
2021/12/09	12	31.21	0	0.00	31.10	12	17,714	0.07%
2021/12/08	16	31.95	21	31.31	31.20	-5	17,835	-0.03%
2021/12/07	2	30.63	6	30.79	30.95	-4	17,465	-0.02%
2021/12/06	12	30.11	7	29.95	30.05	5	17,332	0.03%
2021/12/03	6	29.27	1	28.80	28.80	5	17,262	0.03%
2021/12/02	3	29.72	4	29.45	29.40	-1	17,458	-0.01%
2021/11/30	1	29.00	1	28.90	29.00	0	17,498	0.00%
2021/11/29	1	27.40	9	26.99	27.15	-8	17,572	-0.05%
2021/11/26	4	27.84	0	0.00	27.40	4	17,809	0.02%
2021/11/25	1	29.60	8	29.26	28.85	-7	17,935	-0.04%
2021/11/24	1	29.35	1	30.00	30.05	0	18,295	0.00%
2021/11/22	10	27.80	5	28.26	28.00	5	19,057	0.03%
2021/11/19	1	28.90	0	0.00	27.70	1	20,488	0.00%
2021/11/18	0	0.00	10	28.28	28.55	-10	22,165	-0.05%
2021/11/17	6	28.38	0	0.00	28.35	6	22,237	0.03%
2021/11/16	0	0.00	2	29.60	29.50	-2	22,449	-0.01%
2021/11/15	2	28.68	0	0.00	28.55	2	22,949	0.01%
2021/11/12	0	0.00	12	29.47	29.20	-12	23,397	-0.05%
2021/11/11	11	28.82	5	29.60	29.30	6	23,441	0.03%
2021/11/10	1	29.65	2	29.78	29.60	-1	23,428	0.00%
2021/11/09	12	29.92	1	29.55	30.00	11	23,447	0.05%
2021/11/08	2	29.18	1	29.15	29.70	1	23,286	0.00%
2021/11/05	3	28.30	3	28.27	28.40	0	23,459	0.00%
2021/11/04	3	28.68	3	28.85	28.35	0	23,601	0.00%
2021/11/03	4	28.81	2	29.73	28.60	2	23,613	0.01%
2021/11/01	0	0.00	4	28.00	27.80	-4	23,536	-0.02%
2021/10/28	1	27.30	1	28.00	27.40	0	23,422	0.00%
2021/10/27	1	28.05	1	27.75	27.50	0	23,567	0.00%
2021/10/26	7	27.88	6	28.16	28.85	1	24,010	0.00%
2021/10/25	2	27.65	9	28.34	28.05	-7	24,425	-0.03%
2021/10/22	0	0.00	7	28.22	27.40	-7	24,559	-0.03%
2021/10/21	3	29.17	12	29.16	29.00	-9	24,781	-0.04%
2021/10/20	2	28.88	1	29.60	28.85	1	24,809	0.00%
2021/10/19	4	29.50	4	29.18	29.15	0	25,173	0.00%
2021/10/18	3	29.12	1	29.25	29.20	2	25,495	0.01%
2021/10/15	20	31.27	22	30.75	30.70	-2	25,478	-0.01%
2021/10/14	11	31.03	6	31.21	30.90	5	25,577	0.02%
2021/10/13	5	33.42	51	32.26	31.90	-46	25,525	-0.18%
2021/10/12	18	34.85	0	0.00	33.65	18	26,659	0.07%
2021/10/08	15	36.60	19	36.27	36.25	-4	27,292	-0.01%
2021/10/07	39	36.31	40	36.82	36.40	-1	27,775	0.00%
2021/10/06	2	34.73	8	35.28	34.00	-6	27,723	-0.02%
2021/10/05	17	35.59	14	35.81	35.95	3	28,502	0.01%
2021/10/04	26	36.58	44	35.91	36.50	-18	28,379	-0.06%
2021/10/01	91	37.34	21	36.87	35.90	70	27,858	0.25%
2021/09/30	11	37.55	16	39.21	39.85	-5	27,282	-0.02%
2021/09/29	16	36.75	22	37.35	36.25	-6	26,780	-0.02%
2021/09/28	5	35.51	11	35.98	35.50	-6	26,681	-0.02%
2021/09/27	1	37.00	3	36.97	36.50	-2	26,967	-0.01%
2021/09/24	1	36.65	2	37.25	37.05	-1	27,389	0.00%
2021/09/23	0	0.00	14	36.00	36.00	-14	27,895	-0.05%
2021/09/22	7	35.54	6	35.45	35.45	1	28,899	0.00%
2021/09/17	1	36.40	0	0.00	36.40	1	29,389	0.00%
2021/09/16	0	0.00	1	37.25	36.10	-1	29,676	0.00%
2021/09/15	0	0.00	1	37.20	37.05	-1	31,292	0.00%
2021/09/14	0	0.00	10	36.90	37.00	-10	33,519	-0.03%
2021/09/13	1	37.30	4	37.45	37.20	-3	34,893	-0.01%
2021/09/10	9	35.43	1	35.85	35.85	8	35,042	0.02%
2021/09/09	5	35.86	4	35.40	35.30	1	35,802	0.00%
2021/09/07	2	37.43	12	36.90	36.35	-10	37,562	-0.03%
2021/09/06	4	37.23	0.1	36.00	35.80	4	38,023	0.01%
2021/09/03	6	37.82	5	38.12	37.70	1	38,313	0.00%
2021/09/02	8	38.83	12	38.55	38.90	-4	38,214	-0.01%
2021/09/01	23	39.53	16	39.07	38.50	7	38,146	0.02%
2021/08/31	5	41.85	15	40.88	40.40	-10	38,165	-0.03%
2021/08/30	33.1	42.45	28	42.53	41.60	5.1	38,191	0.01%
2021/08/27	22	41.82	25	41.32	41.00	-3	37,861	-0.01%
2021/08/26	32	43.60	26.1	43.08	42.75	5.9	37,985	0.02%
2021/08/25	36	42.08	35.4	42.52	43.10	0.6	38,102	0.00%
2021/08/24	27	41.26	26.1	42.30	43.25	0.9	36,942	0.00%
2021/08/23	1	38.20	1	39.35	39.35	0	35,626	0.00%
2021/08/20	12	35.56	13	35.52	35.80	-1	35,917	0.00%
2021/08/19	6	36.01	18	35.92	34.50	-12	36,090	-0.03%
2021/08/18	47	34.93	37	35.37	35.70	10	35,873	0.03%
2021/08/17	1	34.10	11	34.37	33.10	-10	36,218	-0.03%
2021/08/16	2	34.58	7.1	33.55	33.95	-5.1	37,250	-0.01%
2021/08/13	1.1	36.15	2	35.73	34.90	-0.9	37,687	0.00%
2021/08/12	2	35.00	4	35.75	35.95	-2	37,874	-0.01%
2021/08/11	4.1	36.09	4	35.40	35.40	0.1	38,208	0.00%
2021/08/10	4	38.68	3	37.50	37.10	1	38,133	0.00%
2021/08/09	3	38.74	1	38.50	38.20	2	38,463	0.01%
2021/08/06	26	38.88	24	39.33	38.25	2	38,865	0.01%
2021/08/05	3	38.40	0	0.00	37.55	3	38,783	0.01%
2021/08/03	0.1	38.65	1	38.70	38.25	-0.9	40,143	0.00%
2021/08/02	6	38.54	2	38.98	38.90	4	40,483	0.01%
2021/07/30	22	40.64	20	39.64	38.40	2	40,492	0.01%
2021/07/29	19.1	40.70	7	41.61	41.90	12.1	40,012	0.03%
2021/07/28	21	37.78	8	38.30	38.20	13	39,583	0.03%
2021/07/27	17	39.39	21.3	38.81	37.65	-4.3	39,417	-0.01%
2021/07/26	4.4	38.93	3	39.88	38.60	1.4	39,346	0.00%
2021/07/23	4.3	40.64	6	40.89	40.30	-1.7	39,342	0.00%
2021/07/22	11	39.21	16.2	39.41	39.90	-5.2	39,101	-0.01%
2021/07/21	19	41.28	11.1	39.84	38.75	7.9	38,911	0.02%
2021/07/20	11	41.94	5	41.44	41.35	6	38,951	0.02%
2021/07/19	14	44.83	2	44.63	43.75	12	40,114	0.03%
2021/07/16	52	47.19	48	47.61	44.85	4	41,146	0.01%
2021/07/15	17.1	44.59	16	45.15	46.40	1.1	41,185	0.00%
2021/07/14	10.2	42.63	7	42.04	42.20	3.2	42,389	0.01%
2021/07/13	7	43.42	31.7	43.54	43.00	-24.7	42,183	-0.06%
2021/07/12	20	49.47	5	51.51	46.40	15	42,060	0.04%
2021/07/09	5	49.70	0	0.00	49.00	5	41,030	0.01%
2021/07/08	3	48.13	26	48.51	50.90	-23	41,077	-0.06%
2021/07/07	5.1	49.25	8	48.17	46.35	-2.9	40,963	-0.01%
2021/07/06	7	48.41	9	46.50	47.70	-2	40,853	0.00%
2021/07/05	16.9	49.23	9.4	49.24	49.00	7.6	40,576	0.02%
2021/07/02	19.2	55.46	2	54.65	54.00	17.2	40,090	0.04%
2021/07/01	18.4	56.20	37.2	56.67	56.50	-18.9	39,808	-0.05%
2021/06/30	44.2	53.22	30.4	52.64	53.90	13.8	39,398	0.04%
2021/06/29	63.4	52.16	10.5	51.31	51.90	52.9	38,902	0.14%
2021/06/28	6.9	48.37	14.1	49.84	49.90	-7.2	38,022	-0.02%
2021/06/25	32	45.40	5	45.40	45.40	27	37,521	0.07%
2021/06/24	5	41.14	31	40.37	41.30	-26	37,242	-0.07%
2021/06/23	26	37.95	27	37.64	37.55	-1	35,612	0.00%
2021/06/22	31	39.76	22	39.73	39.90	9	33,373	0.03%
2021/06/21	13	36.30	7	36.30	36.30	6	31,830	0.02%
2021/06/18	6	31.43	10	32.55	33.00	-4	31,713	-0.01%
2021/06/17	142	29.14	145	29.62	30.00	-3	31,502	-0.01%	大買/大賣/
2021/06/16	10	29.16	7	29.64	28.50	3	30,980	0.01%
2021/06/15	15	28.54	19	28.76	29.45	-4	30,498	-0.01%
2021/06/11	11	27.84	12	27.48	27.25	-1	29,919	0.00%
2021/06/09	0	0.00	1	26.45	26.20	-1	31,097	0.00%
2021/06/08	9	27.04	1	27.85	26.80	8	30,947	0.03%
2021/06/07	23	26.56	26	26.68	26.20	-3	30,768	-0.01%
2021/06/04	4	27.66	5	27.99	27.20	-1	30,468	0.00%
2021/06/03	11	28.82	7	28.81	28.75	4	30,316	0.01%
2021/06/02	29	28.53	33	28.79	28.75	-4	30,021	-0.01%
2021/06/01	3	25.75	21	26.99	27.60	-18	29,193	-0.06%
2021/05/31	15	26.37	4	26.80	26.20	11	28,839	0.04%
2021/05/28	18	26.39	12	26.34	26.50	6	28,437	0.02%
2021/05/27	23	26.14	21	26.28	25.70	2	28,111	0.01%
2021/05/26	14	26.00	20	26.35	26.05	-6	27,653	-0.02%
2021/05/25	52	27.02	39	27.16	26.20	13	27,292	0.05%
2021/05/24	34	26.72	19	26.89	26.75	15	26,502	0.06%
2021/05/21	15	24.71	5	24.60	25.10	10	25,387	0.04%
2021/05/20	17	24.27	16	24.40	23.45	1	24,952	0.00%
2021/05/19	13	24.58	9	24.43	24.65	4	25,004	0.02%
2021/05/18	12	23.05	11	22.98	23.55	1	24,640	0.00%
2021/05/17	4	23.20	5	21.70	21.45	-1	24,438	0.00%
2021/05/14	35	25.37	38	25.29	23.30	-3	23,925	-0.01%
2021/05/13	2	25.85	19	25.98	25.85	-17	23,349	-0.07%
2021/05/12	3	28.70	4	30.50	28.70	-1	22,988	0.00%
2021/05/11	43	34.49	42	33.20	31.85	1	22,719	0.00%
2021/05/10	4	33.55	9	33.44	35.00	-5	21,623	-0.02%
2021/05/07	0	0.00	34	32.74	33.10	-34	21,216	-0.16%
2021/05/06	0	0.00	6	30.73	30.10	-6	20,974	-0.03%
2021/05/04	5	32.14	1	30.00	29.95	4	20,732	0.02%
2021/05/03	16	34.16	2	33.90	33.25	14	20,590	0.07%
2021/04/29	0	0.00	3	32.00	32.50	-3	20,313	-0.01%
2021/04/28	2	31.83	8	32.32	31.85	-6	20,265	-0.03%
2021/04/27	3	32.97	24	33.83	33.20	-21	20,165	-0.10%
2021/04/26	3	33.50	4	32.98	33.50	-1	19,984	-0.01%
2021/04/23	82	31.11	59	30.86	31.20	23	19,692	0.12%
2021/04/22	89	32.91	38	32.79	33.00	51	18,534	0.28%
2021/04/21	45	30.37	47.1	30.76	31.25	-2.1	17,455	-0.01%
2021/04/20	23	27.80	132	27.75	28.45	-109	16,089	-0.68%	大賣/鉅額交易
2021/04/19	119	25.57	26.4	25.69	25.90	92.6	14,151	0.65%	大買/
2021/04/16	132	23.22	137	23.32	23.55	-5	13,651	-0.04%	大買/大賣/
2021/04/15	1	22.00	5	21.92	21.95	-4	13,176	-0.03%
2021/04/14	8	22.16	5	22.40	21.75	3	13,512	0.02%
2021/04/13	0	21.65	0	0.00	21.65	0	13,634	0.00%
2021/04/09	1	21.30	0	0.00	21.20	1	14,108	0.01%
2021/04/07	0	0.00	2	21.95	21.85	-2	14,772	-0.01%
2021/04/01	0	0.00	10	21.70	21.75	-10	17,038	-0.06%
2021/03/31	3	21.85	6	21.85	21.90	-3	17,566	-0.02%
2021/03/30	0	0.00	1	21.20	21.15	-1	17,631	-0.01%
2021/03/29	0	0.00	3	21.55	21.50	-3	18,039	-0.02%
2021/03/26	1	20.90	1.1	21.04	21.30	-0.1	19,605	0.00%
2021/03/25	3	20.70	1	20.60	20.65	2	20,652	0.01%
2021/03/24	4	21.33	5	21.40	21.25	-1	21,196	0.00%
2021/03/23	5	21.77	0	0.00	21.80	5	21,080	0.02%
2021/03/22	12	23.08	20	23.16	23.00	-8	20,831	-0.04%
2021/03/19	40	22.70	26	23.15	22.50	14	20,375	0.07%
2021/03/18	19	22.56	16	22.67	22.55	3	20,022	0.01%
2021/03/17	5	22.00	5	21.96	21.85	0	19,727	0.00%
2021/03/16	33	22.33	27	22.71	22.60	6	19,870	0.03%
2021/03/15	25	21.59	38.6	21.78	22.00	-13.6	19,908	-0.07%
2021/03/12	0	0.00	5	20.00	20.00	-5	19,489	-0.03%
2021/03/11	0	0.00	5	20.45	19.95	-5	19,577	-0.03%
2021/03/10	4	19.75	0	0.00	19.95	4	19,392	0.02%
2021/03/09	2	20.00	3	20.03	19.95	-1	19,393	-0.01%
2021/03/08	6	19.96	2	19.75	19.55	4	19,297	0.02%
2021/03/05	4	19.73	6	19.55	19.65	-2	19,139	-0.01%
2021/03/04	2	20.00	16	20.03	20.00	-14	19,102	-0.07%
2021/02/25	0	19.80	2	19.90	20.00	-2	19,285	-0.01%
2021/02/23	10	20.35	18	20.28	20.05	-8	19,172	-0.04%
2021/02/22	1	20.25	43	20.27	20.25	-42	19,128	-0.22%
2021/02/19	23	20.13	3	19.93	20.00	20	18,983	0.11%
2021/02/18	0	0.00	3	19.80	19.80	-3	18,564	-0.02%
2021/02/05	10	17.65	10	17.35	17.35	0	18,366	0.00%
2021/02/04	0	0.00	20	17.65	17.65	-20	18,504	-0.11%
2021/02/02	6	17.75	0	17.75	17.90	6	18,517	0.03%
2021/02/01	1	17.25	4	17.54	17.60	-3	18,467	-0.02%
2021/01/29	11	18.65	0	0.00	17.60	11	18,405	0.06%
2021/01/28	0	0.00	1	18.40	18.55	-1	18,313	-0.01%
2021/01/27	1	18.50	0	0.00	18.60	1	18,255	0.01%
2021/01/26	0	0.00	20	18.70	18.75	-20	18,212	-0.11%
2021/01/25	3	19.10	0	0.00	19.00	3	18,154	0.02%
2021/01/22	10	18.25	10	18.50	18.95	0	18,049	0.00%
2021/01/21	3	18.45	19	18.34	18.25	-16	17,920	-0.09%
2021/01/20	12	18.63	20	18.48	18.05	-8	17,762	-0.05%
2021/01/19	1	19.55	0	0.00	19.30	1	17,600	0.01%
2021/01/18	15	19.27	5	19.35	19.55	10	17,527	0.06%
2021/01/15	6	20.11	18	19.62	19.80	-12	17,371	-0.07%
2021/01/14	45	21.22	14	21.06	20.95	31	17,105	0.18%
2021/01/13	0	0.00	18	20.62	20.60	-18	16,799	-0.11%
2021/01/12	5	20.70	20	20.78	20.60	-15	16,661	-0.09%
2021/01/11	7	21.58	15	21.70	21.75	-8	16,399	-0.05%
2021/01/08	14	20.94	6	20.43	20.60	8	16,071	0.05%
2021/01/07	36	20.39	24.1	20.49	20.65	11.9	15,843	0.08%
2021/01/06	16	21.42	3	21.77	21.10	13	15,420	0.08%
2021/01/05	1	22.55	11	22.49	22.85	-10	14,979	-0.07%
2021/01/04	35	23.35	22	23.33	23.35	13	14,715	0.09%
2020/12/31	24	22.60	13	22.68	22.70	11	14,154	0.08%
2020/12/30	27	22.43	22	22.70	22.50	5	13,819	0.04%
2020/12/29	81	23.74	70	23.85	23.40	11	13,373	0.08%
2020/12/28	36	22.50	14	22.68	22.95	22	11,946	0.18%
2020/12/25	32	20.96	23	21.12	20.90	9	11,038	0.08%
2020/12/24	5	20.05	5	20.10	19.80	0	10,507	0.00%
2020/12/23	20	19.51	1	19.80	20.00	19	10,363	0.18%
2020/12/22	41	21.09	29	21.10	19.80	12	9,933	0.12%
2020/12/21	109	20.09	145.1	20.01	20.45	-36.1	8,294	-0.43%	大買/大賣/
2020/12/18	34	18.17	94	18.03	18.60	-60	7,201	-0.83%
2020/12/17	0	0.00	1	17.25	17.35	-1	6,540	-0.02%
2020/12/16	1	17.30	14	17.45	17.50	-13	6,504	-0.20%
2020/12/15	6	17.13	0	0.00	17.35	6	6,431	0.09%
2020/12/14	18	17.03	0	0.00	17.55	18	6,229	0.29%
2020/12/11	4	17.00	2	17.00	16.75	2	6,034	0.03%
2020/12/10	23	17.52	5	17.22	17.35	18	5,814	0.31%
2020/12/09	38	18.44	12	18.32	18.60	26	5,442	0.48%
2020/12/08	80	16.75	81	17.07	17.85	-1	4,384	-0.02%
2020/11/26	3	15.77	2	15.60	16.00	1	4,002	0.02%
2020/11/25	2	15.35	0	0.00	15.25	2	3,984	0.05%
2020/11/24	1	15.25	1	15.20	15.20	0	3,900	0.00%
2020/11/18	0	0.00	5	15.20	15.10	-5	4,045	-0.12%
2020/11/12	0	0.00	6	14.91	15.25	-6	3,957	-0.15%
2020/11/11	0	0.00	5	14.80	14.80	-5	3,838	-0.13%
2020/11/09	0	0.00	2	14.35	14.40	-2	3,846	-0.05%
2020/10/27	0.7	14.80	0	0.00	14.70	0.7	3,873	0.02%
2020/10/26	0	0.00	5	14.95	14.90	-5	3,868	-0.13%
2020/10/23	1	14.50	2	14.65	14.70	-1	3,832	-0.03%
2020/10/21	10	14.30	0	0.00	14.45	10	3,781	0.26%
2020/10/19	5	14.30	0	0.00	14.35	5	3,753	0.13%
2020/10/14	2	14.60	11	14.75	14.60	-9	3,707	-0.24%
2020/10/13	3	14.75	0	0.00	14.85	3	3,684	0.08%
2020/10/05	53	15.87	55	15.78	15.95	-2	3,387	-0.06%
2020/09/29	1	15.10	2	15.55	15.25	-1	3,255	-0.03%
2020/09/28	2	15.15	5	14.80	15.15	-3	3,157	-0.10%
2020/09/25	5	14.15	5	14.33	14.15	0	3,044	0.00%
2020/09/11	5	14.90	5	15.00	14.55	0	3,156	0.00%
2020/09/08	2	15.30	0	0.00	15.30	2	2,964	0.07%
2020/09/07	3	15.60	0	0.00	15.60	3	2,894	0.10%
2020/09/01	5	15.55	0	0.00	15.55	5	2,750	0.18%
2020/08/31	7	15.99	7	15.95	15.95	0	2,710	0.00%
2020/08/26	12	16.00	3	16.12	16.25	9	2,362	0.38%
2020/08/17	2	15.60	0	0.00	15.55	2	2,034	0.10%
2020/07/08	5	15.30	10	15.45	15.30	-5	2,336	-0.21%
2020/07/07	0	0.00	10	15.95	15.85	-10	2,317	-0.43%
2020/07/06	5	15.60	0	0.00	15.70	5	2,280	0.22%
2020/07/01	0	0.00	4	15.30	15.30	-4	2,318	-0.17%
2020/06/17	0	0.00	50	14.81	14.95	-50	2,169	-2.30%
2020/06/11	0	0.00	2	14.70	14.60	-2	2,309	-0.09%
2020/06/10	0	0.00	1	14.95	15.05	-1	2,298	-0.04%
2020/06/01	0	0.00	5	14.02	14.10	-5	2,317	-0.22%
2020/05/19	2	14.05	0	0.00	14.00	2	2,302	0.09%
2020/05/12	0	0.00	2	14.40	14.50	-2	2,305	-0.09%
2020/05/06	0	0.00	5	14.50	14.50	-5	2,243	-0.22%
2020/04/30	10	14.75	0	0.00	14.80	10	2,271	0.44%
2020/04/29	0	0.00	20	14.90	14.95	-20	2,330	-0.86%
2020/04/28	5	14.75	0	0.00	14.70	5	2,330	0.21%
2020/04/23	20	14.60	0	0.00	14.60	20	2,284	0.88%
2020/04/21	10	14.00	10	14.95	14.50	0	2,227	0.00%
2020/04/20	53	13.78	0	0.00	13.75	53	2,026	2.62%
2020/04/17	1	13.65	0	0.00	13.45	1	2,012	0.05%
2020/04/16	0	0.00	1	13.40	13.50	-1	1,988	-0.05%
2020/04/10	2	12.70	0	0.00	12.70	2	1,924	0.10%
2020/04/09	0	0.00	1	12.15	12.25	-1	1,912	-0.05%
2020/04/08	0	0.00	6	12.20	12.10	-6	1,895	-0.32%
2020/04/06	0	0.00	1	12.20	12.10	-1	1,839	-0.05%
2020/03/25	1	10.65	0	0.00	10.60	1	1,722	0.06%
2020/03/24	1	10.10	0	0.00	10.25	1	1,738	0.06%
2020/03/23	2	9.85	0	0.00	9.81	2	1,737	0.12%
2020/03/17	0	0.00	2	10.90	10.45	-2	1,663	-0.12%
2020/03/12	0.5	12.50	0	0.00	12.35	0.5	1,521	0.03%
2020/03/11	2	13.30	0	0.00	13.05	2	1,471	0.14%
2020/03/03	1	13.45	0	0.00	13.50	1	1,383	0.07%
2020/02/19	0	0.00	2.1	13.91	14.15	-2.1	1,406	-0.15%
2020/01/06	0	0.00	9	16.80	16.60	-9	1,360	-0.66%
2020/01/03	1	16.80	0	0.00	16.85	1	1,394	0.07%
2019/12/19	0	0.00	3	17.00	16.95	-3	1,452	-0.21%
2019/12/16	0	0.00	1	16.50	16.50	-1	1,452	-0.07%
2019/12/12	0	0.00	1	16.45	16.50	-1	1,471	-0.07%
2019/12/10	1	16.25	0	0.00	16.35	1	1,476	0.07%
2019/12/04	0	0.00	1	16.15	16.05	-1	1,627	-0.06%
2019/11/28	3	16.25	0	0.00	16.10	3	1,817	0.17%
2019/11/26	1	15.90	0	0.00	15.90	1	1,891	0.05%
2019/11/25	2.4	15.81	0	0.00	15.85	2.4	1,888	0.13%
2019/11/21	2	15.65	0	0.00	15.60	2	1,906	0.10%
2019/11/19	1	15.50	0	0.00	15.60	1	1,912	0.05%
2019/11/18	1	15.50	0	0.00	15.55	1	1,904	0.05%
2019/11/11	1	16.00	0	0.00	15.90	1	1,962	0.05%
2019/11/04	2	16.15	0	0.00	16.20	2	1,991	0.10%
2019/10/18	72	16.80	1	17.00	16.80	71	2,316	3.06%
2019/10/15	3	17.40	0	0.00	17.40	3	2,307	0.13%
2019/10/14	0	0.00	4	17.79	17.75	-4	2,267	-0.18%
2019/09/20	1	16.60	0	0.00	16.60	1	1,992	0.05%
2019/09/04	0	0.00	1	17.25	17.30	-1	1,639	-0.06%
2019/09/02	0	0.00	4	17.15	17.10	-4	1,540	-0.26%
2019/08/30	0	0.00	2	16.60	16.60	-2	1,483	-0.13%
2019/08/22	0	0.00	1	16.15	16.10	-1	1,333	-0.07%
2019/08/16	0	0.00	1	16.10	16.00	-1	1,282	-0.08%
2019/08/07	1	15.75	0	0.00	15.70	1	1,327	0.08%
2019/08/05	1	16.00	0	0.00	15.95	1	1,312	0.08%
2019/07/25	18	17.50	0	0.00	17.40	18	1,256	1.43%
2019/07/24	0	0.00	44	18.00	17.75	-44	1,210	-3.64%
2019/07/23	0	0.00	25	18.00	17.95	-25	1,123	-2.23%
2019/07/19	0	0.00	1	17.40	17.40	-1	1,048	-0.10%
2019/07/18	2	17.30	0	0.00	17.30	2	1,050	0.19%
2019/07/17	2	17.00	0	0.00	17.00	2	1,007	0.20%
2019/07/16	0	0.00	3	17.05	16.95	-3	1,011	-0.30%
2019/07/11	0	0.00	1	16.90	16.80	-1	1,154	-0.09%
2019/06/04	1	15.40	0	0.00	15.45	1	1,143	0.09%
2019/05/16	1	15.95	2	15.70	15.65	-1	1,153	-0.09%
2019/05/15	2	15.80	2	15.80	15.70	0	1,103	0.00%
2019/05/10	13	16.70	0	0.00	16.50	13	1,040	1.25%
2019/04/29	2	16.95	0	0.00	16.85	2	978	0.20%
2019/04/25	4	17.75	12	17.50	17.45	-8	981	-0.82%
2019/04/23	2	17.00	0	0.00	17.05	2	916	0.22%
2019/04/18	0	0.00	1	17.05	17.10	-1	835	-0.12%
2019/03/28	1	15.65	0	0.00	15.70	1	789	0.13%
2019/03/15	1	15.90	0	0.00	15.85	1	923	0.11%
2019/03/11	1	15.80	0	0.00	15.85	1	973	0.10%
2019/02/20	1	15.60	0	0.00	15.60	1	1,107	0.09%
2019/01/25	0	0.00	2	15.55	15.55	-2	1,102	-0.18%
2019/01/24	2	15.50	0	0.00	15.50	2	1,174	0.17%
2019/01/23	4	15.63	0	0.00	15.55	4	1,243	0.32%
2019/01/11	0	0.00	5.9	15.87	15.80	-5.9	1,524	-0.39%
2019/01/02	0	0.00	1	15.85	15.85	-1	2,653	-0.04%
2018/12/17	5	16.70	0	0.00	16.70	5	2,725	0.18%
2018/12/06	0	0.00	1	16.10	16.10	-1	2,715	-0.04%
2018/12/04	0	0.00	2	16.20	16.25	-2	2,742	-0.07%
2018/12/03	1	16.25	1	16.30	16.30	0	2,749	0.00%
2018/11/30	5	16.08	0	0.00	16.00	5	2,737	0.18%
2018/11/29	0	0.00	3	15.75	15.80	-3	2,737	-0.11%
2018/11/27	0	0.00	5	15.60	15.90	-5	2,715	-0.18%
2018/11/19	0	0.00	5	15.60	15.55	-5	2,713	-0.18%
2018/11/01	3	15.42	0	0.00	15.40	3	3,083	0.10%
2018/10/29	1	15.10	0	0.00	14.95	1	3,252	0.03%
2018/10/26	5	15.00	0	0.00	15.05	5	3,331	0.15%
2018/10/25	2	15.50	6	15.43	15.25	-4	3,303	-0.12%
2018/10/19	6	17.58	0	0.00	17.45	6	3,235	0.19%
2018/10/18	0	0.00	11	17.55	17.70	-11	3,255	-0.34%
2018/10/17	6	17.27	0	0.00	17.30	6	3,233	0.19%
2018/10/15	2	18.15	3	18.20	18.05	-1	3,026	-0.03%
2018/10/12	3	17.75	20	17.81	17.65	-17	2,807	-0.61%
2018/10/11	1	16.70	0	0.00	18.00	1	2,612	0.04%
2018/10/09	22	17.05	1	17.10	17.60	21	2,327	0.90%
2018/10/08	0	0.00	1	16.15	16.30	-1	2,130	-0.05%
2018/10/01	0	0.00	2	15.75	15.80	-2	2,043	-0.10%
2018/09/25	2	15.30	0	0.00	15.75	2	2,004	0.10%
2018/09/19	0	0.00	1	15.30	15.30	-1	2,032	-0.05%
2018/09/12	5	15.10	0	0.00	15.10	5	2,020	0.25%
2018/09/04	5	16.00	0	0.00	16.00	5	1,898	0.26%
2018/08/31	5	16.30	0	0.00	16.30	5	1,876	0.27%
2018/08/29	5	16.50	0	0.00	16.45	5	1,868	0.27%
2018/08/23	1	16.80	0	0.00	16.80	1	1,855	0.05%
2018/08/16	11	16.19	10	16.15	16.10	1	1,790	0.06%
2018/08/13	0	0.00	1	16.80	16.55	-1	1,609	-0.06%
2018/08/07	1	18.20	1	18.00	18.00	0	1,414	0.00%
2018/08/06	1	17.80	0	0.00	17.90	1	1,255	0.08%
2018/08/03	5	17.24	2	17.15	17.30	3	1,134	0.26%
2018/07/26	1	16.50	0	0.00	16.35	1	927	0.11%
2018/07/23	1	15.45	0	0.00	15.40	1	797	0.13%
2018/07/03	5	15.35	0	0.00	15.30	5	909	0.55%
2018/06/11	0	16.90	0	0.00	16.95	0	866	0.00%
2018/05/07	0	0.00	2	17.40	17.40	-2	985	-0.20%
2018/04/27	1	17.30	0	0.00	17.30	1	1,010	0.10%
2018/04/24	1	17.40	0	0.00	17.40	1	1,077	0.09%
2018/04/23	2	17.50	0	0.00	17.45	2	1,087	0.18%
2018/04/20	2	17.45	0	0.00	17.50	2	1,100	0.18%
2018/04/18	0	17.70	0	0.00	17.55	0	1,126	0.00%
2018/04/17	0	17.70	0	0.00	17.65	0	1,124	0.00%
2018/04/10	0	0.00	5	17.80	17.70	-5	1,153	-0.43%
2018/04/03	3	17.67	0	0.00	17.70	3	1,174	0.26%
2018/03/23	2	17.85	0	0.00	17.75	2	1,155	0.17%
2018/03/22	2	18.05	0	0.00	18.05	2	1,140	0.18%
2018/03/13	7	18.31	0	0.00	18.30	7	1,099	0.64%
2018/03/12	2	18.50	0	0.00	18.40	2	1,089	0.18%
2018/03/06	16	18.65	0	0.00	18.60	16	1,195	1.34%
2018/03/05	0	18.65	0	0.00	18.65	0	1,198	0.00%
2018/03/02	1	18.95	0	0.00	18.95	1	1,195	0.08%
2018/02/07	1	18.90	0	0.00	18.90	1	1,169	0.09%
2018/02/06	1	19.50	0	0.00	18.55	1	1,168	0.09%
2018/01/24	0	0.00	1	20.30	20.40	-1	1,166	-0.09%
2018/01/23	1	20.05	0	0.00	20.10	1	1,157	0.09%
2018/01/17	0	0.00	1	20.50	20.45	-1	1,082	-0.09%
2018/01/16	44	20.45	0	0.00	20.50	44	1,093	4.02%
2018/01/10	2	21.08	0	0.00	21.05	2	1,050	0.19%
2018/01/09	0	0.00	1	21.35	21.20	-1	1,037	-0.10%
2018/01/08	1	21.15	0	0.00	21.20	1	1,031	0.10%
2018/01/05	1	21.25	0	21.30	21.30	1	1,005	0.10%
2018/01/03	6	21.47	0	0.00	21.35	6	959	0.63%