新興 (2605)-元大-大天母券商分點個股進出

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

新興

(2605)

可現股當沖

股價
25.30
漲跌
▲0.05
漲幅
+0.20%
成交量
5,394張
產業
上市航運類股▲0.76%
754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－元大-大天母券商分點個股進出

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

元大-大天母券商分點個股進出
元大-大天母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
2024/04/16	2.1	25.15	7	25.28	25.25	-4.9	7,912	-0.06%
2024/04/15	8	26.49	0	0.00	26.40	8	8,024	0.10%
2024/04/12	11	26.40	3	26.52	26.35	8	8,064	0.10%
2024/04/11	16.1	26.15	3	26.05	26.10	13.1	8,264	0.16%
2024/04/10	5.1	25.08	0	0.00	24.95	5.1	8,698	0.06%
2024/04/09	0	0.00	1	25.05	24.95	-1	8,859	-0.01%
2024/04/08	0.1	24.20	0	0.00	24.10	0.1	8,969	0.00%
2024/04/03	1	23.90	0	0.00	23.90	1	9,007	0.01%
2024/04/02	6.1	24.10	0	0.00	24.10	6.1	9,065	0.07%
2024/03/29	5	24.05	5	24.11	24.05	0	9,291	0.00%
2024/03/28	15.1	24.31	0	0.00	24.30	15.1	9,545	0.16%
2024/03/27	11	24.38	1	24.45	24.35	10	9,689	0.10%
2024/03/26	1.1	24.17	0	0.00	24.40	1.1	9,921	0.01%
2024/03/25	0	0.00	5	25.00	25.15	-5	10,016	-0.05%
2024/03/22	5.1	24.66	0	0.00	25.10	5.1	10,281	0.05%
2024/03/21	0.1	25.05	2	25.00	24.95	-1.9	10,763	-0.02%
2024/03/20	0	0.00	2	25.75	25.10	-2	10,917	-0.02%
2024/03/19	2	25.65	3	25.68	25.70	-1	11,173	-0.01%
2024/03/18	5.1	24.45	2	24.48	24.70	3.1	11,585	0.03%
2024/03/15	1.2	24.45	7	24.56	24.55	-5.8	12,038	-0.05%
2024/03/14	0	0.00	1	25.10	25.15	-1	12,882	-0.01%
2024/03/13	3	25.33	4.1	25.41	25.35	-1.1	14,522	-0.01%
2024/03/11	5.2	26.40	0	0.00	26.35	5.2	17,041	0.03%
2024/03/08	1.1	25.95	6	25.19	25.35	-4.9	19,216	-0.03%
2024/03/07	4.1	25.90	6	25.95	25.50	-1.9	19,921	-0.01%
2024/03/06	3.1	26.59	3	26.58	26.35	0.1	20,398	0.00%
2024/03/05	5.1	27.02	4	27.41	27.15	1.1	20,507	0.01%
2024/03/04	4.1	26.99	0	0.00	27.00	4.1	20,436	0.02%
2024/03/01	3.1	27.39	15	27.50	27.20	-11.9	20,874	-0.06%
2024/02/29	26	27.77	9	27.46	27.65	17	21,012	0.08%
2024/02/27	1	27.10	0	0.00	27.05	1	20,683	0.00%
2024/02/26	23	27.63	6	27.63	27.40	17	20,529	0.08%
2024/02/23	2	27.25	4.3	27.39	27.25	-2.3	20,350	-0.01%
2024/02/22	6	27.56	6	27.58	27.10	0	20,186	0.00%
2024/02/21	2.3	27.99	5.4	27.77	27.50	-3.1	19,912	-0.02%
2024/02/20	4	25.95	11	26.45	26.60	-7	19,353	-0.04%
2024/02/19	0	0.00	4	25.38	25.80	-4	19,125	-0.02%
2024/02/16	0.1	24.30	0	0.00	24.65	0.1	18,996	0.00%
2024/02/02	0.1	23.05	0	0.00	22.85	0.1	18,942	0.00%
2024/01/29	0.1	23.55	0	0.00	23.70	0.1	18,970	0.00%
2024/01/26	1	23.35	0	0.00	23.15	1	18,972	0.01%
2024/01/23	2	24.05	0	0.00	23.50	2	19,036	0.01%
2024/01/19	1	23.60	0	0.00	23.55	1	19,075	0.01%
2024/01/17	1.1	23.26	11	23.49	23.40	-10	19,114	-0.05%
2024/01/16	1	23.85	12	23.80	23.80	-11	19,150	-0.06%
2024/01/11	20.1	24.50	2	24.40	24.55	18.1	19,744	0.09%
2024/01/10	3	24.92	1	24.70	24.70	2	19,772	0.01%
2024/01/09	4.1	26.00	2.1	25.98	25.80	2	19,675	0.01%
2024/01/08	36	26.76	0	0.00	26.95	36	19,526	0.18%
2024/01/05	21	27.24	19	27.22	27.60	2	19,410	0.01%
2024/01/04	18.2	27.38	46	27.06	27.30	-27.8	19,050	-0.15%
2024/01/03	15	25.97	19	26.09	26.20	-4	18,525	-0.02%
2024/01/02	26	25.93	3	25.75	25.60	23	18,647	0.12%
2023/12/29	2	25.35	2	25.35	25.35	0	18,537	0.00%
2023/12/28	4	25.20	1	25.20	25.20	3	18,565	0.02%
2023/12/26	9	25.91	0	0.00	25.80	9	18,640	0.05%
2023/12/25	6	25.98	10.1	25.60	25.55	-4.1	18,655	-0.02%
2023/12/22	1	26.75	0	0.00	26.70	1	18,759	0.01%
2023/12/21	8	27.18	1	27.05	27.05	7	18,665	0.04%
2023/12/20	3	26.77	0	0.00	26.80	3	18,503	0.02%
2023/12/19	1.1	27.20	11	26.80	26.85	-9.9	18,498	-0.05%
2023/12/18	11	27.65	5	28.19	27.55	6	18,534	0.03%
2023/12/15	1	27.20	0.1	27.50	27.20	0.9	18,789	0.00%
2023/12/14	4	27.16	1	27.25	27.30	3	18,972	0.02%
2023/12/13	2	28.40	11	28.38	27.75	-9	19,259	-0.05%
2023/12/12	14	28.06	4.5	27.91	27.90	9.5	19,542	0.05%
2023/12/11	19	28.20	2	28.33	27.90	17	19,459	0.09%
2023/12/08	30.5	28.72	32	29.10	29.30	-1.5	18,535	-0.01%
2023/12/07	14	27.97	6	28.03	28.10	8	16,888	0.05%
2023/12/06	33	28.49	37	28.33	28.50	-4	16,039	-0.02%
2023/12/05	54	28.30	43.3	28.60	28.80	10.7	14,345	0.07%
2023/12/04	52	25.71	53	26.00	26.20	-1	12,101	-0.01%
2023/12/01	19	23.99	9	23.78	23.85	10	11,401	0.09%
2023/11/30	5	22.76	1	22.60	22.60	4	10,862	0.04%
2023/11/29	0	0.00	1	22.30	22.30	-1	10,612	-0.01%
2023/11/28	6	22.18	9	22.52	22.30	-3	10,412	-0.03%
2023/11/27	2	21.70	1	22.15	21.30	1	9,810	0.01%
2023/11/24	0	0.00	13	20.65	20.65	-13	9,572	-0.14%
2023/11/21	0	0.00	1	20.50	20.40	-1	9,592	-0.01%
2023/11/17	2	20.60	0	0.00	20.70	2	9,992	0.02%
2023/11/16	0	0.00	2	20.35	20.55	-2	10,185	-0.02%
2023/11/13	2	20.10	0	0.00	20.15	2	10,833	0.02%
2023/11/09	1	20.55	0	0.00	20.55	1	10,716	0.01%
2023/11/08	1	21.25	0	0.00	21.25	1	10,699	0.01%
2023/11/07	2	21.78	0	0.00	21.40	2	10,703	0.02%
2023/11/06	0	0.00	3	21.85	21.70	-3	10,692	-0.03%
2023/11/03	13	21.77	6	22.01	21.70	7	10,676	0.07%
2023/11/01	4	21.19	3	21.23	21.25	1	10,607	0.01%
2023/10/31	1	21.65	1	21.60	21.60	0	10,527	0.00%
2023/10/30	2	22.20	0	0.00	22.30	2	10,489	0.02%
2023/10/27	0	0.00	2	22.15	22.20	-2	10,461	-0.02%
2023/10/26	1	22.10	0	0.00	22.25	1	10,411	0.01%
2023/10/25	0	0.00	80	22.94	22.90	-80	10,421	-0.77%
2023/10/24	3	22.23	11	22.90	22.95	-8	10,430	-0.08%
2023/10/23	55	22.74	7	22.74	22.70	48	10,314	0.47%
2023/10/20	2	23.68	2	23.95	23.90	0	10,141	0.00%
2023/10/19	4	24.10	23	24.20	24.45	-19	9,938	-0.19%
2023/10/18	0	0.00	2	23.30	22.75	-2	9,503	-0.02%
2023/10/17	1	22.65	0	0.00	22.60	1	9,367	0.01%
2023/10/16	0	0.00	1	22.90	23.10	-1	9,312	-0.01%
2023/10/13	12	23.76	3	24.08	23.75	9	9,248	0.10%
2023/10/12	2	23.38	2	23.63	23.60	0	9,136	0.00%
2023/10/11	1	23.90	0	0.00	23.85	1	9,077	0.01%
2023/10/06	0	24.20	20	24.24	24.30	-20	8,907	-0.22%
2023/10/05	6	23.38	2	23.15	23.10	4	8,616	0.05%
2023/10/04	4	23.08	11	22.86	22.90	-7	8,536	-0.08%
2023/10/03	0	0.00	1	23.15	22.90	-1	8,479	-0.01%
2023/10/02	1	22.65	0	0.00	22.55	1	8,403	0.01%
2023/09/28	35	23.75	10	23.95	23.75	25	8,239	0.30%
2023/09/27	8	24.05	0	0.00	23.60	8	8,122	0.10%
2023/09/25	11	23.22	10	23.55	23.70	1	7,734	0.01%
2023/09/22	0	0.00	2	22.75	22.90	-2	7,662	-0.03%
2023/09/21	3	23.42	1	24.15	23.30	2	7,516	0.03%
2023/09/20	14	24.61	25	24.55	23.85	-11	7,195	-0.15%
2023/09/19	36	24.07	7	23.99	23.85	29	6,443	0.45%
2023/09/18	6	24.09	8	23.96	23.70	-2	6,102	-0.03%
2023/09/15	44	23.66	25	23.88	24.30	19	5,512	0.34%
2023/09/14	0	0.00	5	22.08	22.10	-5	4,726	-0.11%
2023/09/12	0	0.00	2	20.75	20.80	-2	4,367	-0.05%
2023/09/11	2	20.45	0	0.00	20.40	2	4,361	0.05%
2023/09/08	2	21.10	3	21.10	20.85	-1	4,365	-0.02%
2023/09/06	2	20.95	2	21.35	20.95	0	4,247	0.00%
2023/09/05	1	20.55	2	20.65	20.60	-1	4,136	-0.02%
2023/08/29	0	0.00	2	20.05	20.00	-2	4,128	-0.05%
2023/08/28	5	19.70	0	0.00	19.50	5	4,147	0.12%
2023/08/25	0	0.00	1	20.20	19.80	-1	4,151	-0.02%
2023/08/24	6	20.33	23	20.45	20.10	-17	4,108	-0.41%
2023/08/23	6	21.36	8	21.29	21.25	-2	4,004	-0.05%
2023/08/22	24	20.91	8	20.80	21.15	16	3,712	0.43%
2023/08/21	6	20.01	1	20.35	19.85	5	3,431	0.15%
2023/08/18	4	20.35	9	20.66	20.95	-5	2,996	-0.17%
2023/08/17	0	0.00	2	19.10	19.05	-2	2,698	-0.07%
2023/08/14	2	18.40	0	0.00	18.15	2	2,692	0.07%
2023/08/08	6	18.99	0	0.00	18.95	6	2,644	0.23%
2023/07/31	0	0.00	50	18.90	18.80	-50	2,774	-1.80%
2023/07/28	50	19.35	0	0.00	19.30	50	2,744	1.82%
2023/07/27	0	0.00	12	18.99	18.95	-12	2,658	-0.45%
2023/07/26	10	18.40	10	18.40	18.40	0	2,637	0.00%
2023/07/24	2	18.50	0	0.00	18.35	2	2,678	0.07%
2023/07/10	10	19.55	0	0.00	19.55	10	2,869	0.35%
2023/07/06	2	20.15	0	0.00	20.10	2	2,903	0.07%
2023/07/03	0	0.00	2	20.85	20.80	-2	3,184	-0.06%
2023/06/30	0	0.00	2	20.40	20.10	-2	3,158	-0.06%
2023/06/29	0	0.00	5	20.07	20.05	-5	3,146	-0.16%
2023/06/28	2	20.55	0	0.00	20.55	2	3,170	0.06%
2023/06/27	2	20.95	0	0.00	20.75	2	3,263	0.06%
2023/06/19	2	21.15	0	0.00	21.20	2	3,763	0.05%
2023/06/15	0	0.00	5	21.70	21.50	-5	3,854	-0.13%
2023/06/14	0	0.00	2	21.75	21.60	-2	3,950	-0.05%
2023/06/12	1	21.20	0	0.00	21.25	1	4,440	0.02%
2023/06/09	2	21.80	0	0.00	21.60	2	4,557	0.04%
2023/06/08	3	21.80	1	22.00	21.75	2	4,624	0.04%
2023/06/05	2	20.85	0	0.00	20.85	2	5,025	0.04%
2023/06/02	2	20.50	5	20.50	20.40	-3	5,132	-0.06%
2023/05/26	1	21.65	0	0.00	21.40	1	8,511	0.01%
2023/05/24	0	0.00	0	22.45	22.45	0	8,884	0.00%
2023/05/18	0	0.00	3	22.35	22.30	-3	8,931	-0.03%
2023/05/12	0	0.00	1	21.85	21.95	-1	8,908	-0.01%
2023/05/11	6	22.11	0	0.00	22.05	6	8,900	0.07%
2023/05/10	1	22.55	4	22.24	22.45	-3	8,826	-0.03%
2023/05/09	0	0.00	2	21.55	21.40	-2	8,701	-0.02%
2023/05/03	1	21.80	0	0.00	21.65	1	8,753	0.01%
2023/04/28	0	0.00	1	22.55	22.50	-1	8,760	-0.01%
2023/04/26	0	0.00	5	22.35	22.25	-5	8,721	-0.06%
2023/04/25	1	22.75	0	0.00	22.40	1	8,694	0.01%
2023/04/21	1	23.50	0	0.00	23.25	1	8,662	0.01%
2023/04/20	1	23.90	0	0.00	23.80	1	8,623	0.01%
2023/04/19	1	24.25	0	0.00	24.15	1	8,602	0.01%
2023/04/18	1	24.75	0	0.00	24.50	1	8,575	0.01%
2023/04/17	1	25.25	0	0.00	25.25	1	8,545	0.01%
2023/04/10	0	0.00	2	25.55	25.60	-2	8,468	-0.02%
2023/04/07	0	0.00	7	25.88	25.70	-7	8,480	-0.08%
2023/04/06	11	25.51	12	25.52	25.50	-1	8,432	-0.01%
2023/03/31	0	0.00	1	24.90	24.75	-1	8,349	-0.01%
2023/03/29	0	0.00	1	24.35	24.45	-1	8,700	-0.01%
2023/03/28	0	24.40	0	0.00	24.35	0	8,788	0.00%
2023/03/27	0	24.60	2	24.65	24.90	-2	8,738	-0.02%
2023/03/24	0	0.00	20	23.65	24.00	-20	8,728	-0.23%
2023/03/23	4	23.96	0	0.00	23.75	4	8,719	0.05%
2023/03/22	5	25.42	6	25.62	24.85	-1	8,581	-0.01%
2023/03/21	0	0.00	2	24.95	24.75	-2	8,388	-0.02%
2023/03/20	1	24.50	0	0.00	24.45	1	8,336	0.01%
2023/03/17	2	25.03	10	24.65	24.65	-8	8,284	-0.10%
2023/03/16	0	0.00	1	25.90	25.10	-1	8,185	-0.01%
2023/03/15	13	25.86	11	26.06	25.90	2	7,998	0.03%
2023/03/13	3	24.47	0	0.00	24.60	3	7,587	0.04%
2023/03/10	4	25.80	0	0.00	25.00	4	7,522	0.05%
2023/03/09	1	25.70	3	25.87	25.50	-2	7,367	-0.03%
2023/03/08	4	25.65	0	0.00	25.65	4	7,310	0.05%
2023/03/07	0	0.00	2	26.73	26.45	-2	7,152	-0.03%
2023/03/06	5	26.52	4	26.85	26.85	1	7,073	0.01%
2023/03/03	6	26.56	18.1	26.52	27.00	-12.1	6,800	-0.18%
2023/03/02	26	26.61	7.2	26.64	26.10	18.8	6,399	0.29%
2023/03/01	10	26.29	360	26.51	25.40	-350	5,622	-6.23%	大賣/鉅額交易
2023/02/24	349	25.00	79	24.99	25.70	270	4,432	6.09%	大買/鉅額交易
2023/02/23	1	23.40	14	23.06	23.40	-13	3,756	-0.35%
2023/02/22	1	21.50	0	0.00	21.30	1	3,407	0.03%
2023/02/21	0	0.00	5	21.18	21.25	-5	3,384	-0.15%
2023/02/20	3	21.15	2	21.05	21.00	1	3,461	0.03%
2023/02/17	41	20.75	10	20.70	20.75	31	3,466	0.89%
2023/02/16	0	0.00	6	20.75	20.80	-6	3,472	-0.17%
2023/02/15	1	20.40	0	0.00	20.30	1	3,495	0.03%
2023/02/14	1	20.35	2	20.35	20.45	-1	3,519	-0.03%
2023/02/13	12	19.78	0	0.00	20.05	12	3,539	0.34%
2023/02/09	2	20.30	0	0.00	20.30	2	3,628	0.06%
2023/02/08	0	0.00	5	20.30	20.30	-5	3,651	-0.14%
2023/01/31	3	19.60	11	20.08	20.20	-8	3,663	-0.22%
2023/01/12	3	19.30	0	0.00	19.45	3	3,658	0.08%
2023/01/11	2	19.25	0	0.00	19.35	2	3,659	0.05%
2023/01/10	0	0.00	1	19.25	19.25	-1	3,658	-0.03%
2023/01/04	2	19.35	0	0.00	19.20	2	3,734	0.05%
2023/01/03	1	19.65	0	0.00	19.65	1	3,725	0.03%
2022/12/27	0	0.00	6	21.03	20.65	-6	3,757	-0.16%
2022/12/26	2	19.95	0	0.00	20.30	2	3,714	0.05%
2022/12/23	5	20.60	0	0.00	20.65	5	3,703	0.13%
2022/12/22	5	21.64	12	21.64	21.40	-7	3,650	-0.19%
2022/12/21	0	0.00	11	20.47	20.45	-11	3,385	-0.32%
2022/12/20	8	20.54	3	20.72	20.10	5	3,388	0.15%
2022/12/19	4	20.29	2	20.85	20.05	2	3,370	0.06%
2022/12/15	0	0.00	2	20.55	20.45	-2	3,384	-0.06%
2022/12/13	1	19.75	0	0.00	20.10	1	3,492	0.03%
2022/12/12	2	19.70	2	19.75	19.65	0	3,499	0.00%
2022/12/08	2	19.00	0	0.00	19.20	2	3,712	0.05%
2022/12/06	7	19.39	0	0.00	19.15	7	3,731	0.19%
2022/12/02	4	19.83	0	0.00	19.75	4	3,727	0.11%
2022/12/01	8	20.31	2	20.75	20.20	6	3,716	0.16%
2022/11/29	2	19.80	0	0.00	20.10	2	3,683	0.05%
2022/11/25	5	19.87	6.8	19.85	19.95	-1.8	3,683	-0.05%
2022/11/24	2	19.20	0	0.00	19.45	2	3,637	0.05%
2022/11/23	0	0.00	2	19.25	19.25	-2	3,630	-0.06%
2022/11/18	4	18.68	0	0.00	18.45	4	3,683	0.11%
2022/11/16	2	19.20	2	19.65	19.05	0	3,815	0.00%
2022/11/11	0	0.00	3	19.25	18.75	-3	4,545	-0.07%
2022/11/10	2	18.70	1	18.55	18.65	1	4,525	0.02%
2022/11/09	1	18.40	0	0.00	18.35	1	4,511	0.02%
2022/11/08	0	0.00	2	18.78	18.70	-2	4,494	-0.04%
2022/11/07	1	18.25	2	18.40	18.45	-1	4,462	-0.02%
2022/11/04	4	17.56	2	17.85	17.70	2	4,449	0.04%
2022/11/03	2	17.30	0	0.00	17.40	2	4,412	0.05%
2022/11/01	0	0.00	3	17.50	17.50	-3	4,426	-0.07%
2022/10/28	2	17.85	0	0.00	17.90	2	4,494	0.04%
2022/10/27	0	0.00	2	18.45	18.40	-2	4,523	-0.04%
2022/10/20	4	17.80	0	0.00	18.10	4	4,660	0.09%
2022/10/19	0	0.00	2	18.35	18.35	-2	4,747	-0.04%
2022/10/18	0	0.00	2	18.45	18.40	-2	4,838	-0.04%
2022/10/17	2	17.55	0	0.00	18.00	2	5,177	0.04%
2022/10/14	0	0.00	17	18.13	18.65	-17	5,538	-0.31%
2022/10/13	2	17.75	1	17.55	17.45	1	5,626	0.02%
2022/10/12	2	18.65	0	0.00	18.65	2	5,660	0.04%
2022/10/03	0	0.00	1	18.55	18.35	-1	5,630	-0.02%
2022/09/30	2	18.15	3	17.90	18.20	-1	5,638	-0.02%
2022/09/28	2	19.25	22	18.80	18.60	-20	5,604	-0.36%
2022/09/27	4	19.78	0	0.00	20.05	4	5,577	0.07%
2022/09/26	2	20.30	0	0.00	19.85	2	5,552	0.04%
2022/09/22	2	21.30	0	0.00	21.20	2	5,439	0.04%
2022/09/21	1	21.70	4	21.75	21.40	-3	5,394	-0.06%
2022/09/16	0	0.00	4	21.90	21.85	-4	5,335	-0.07%
2022/09/15	8	21.83	7	21.65	21.75	1	5,368	0.02%
2022/09/14	1	20.65	0	0.00	20.75	1	5,276	0.02%
2022/09/13	0	0.00	2	20.55	20.45	-2	5,284	-0.04%
2022/09/12	2	20.60	0	0.00	20.50	2	5,378	0.04%
2022/09/07	4	19.83	0	0.00	19.85	4	5,483	0.07%
2022/09/06	2	20.40	0	0.00	20.10	2	5,500	0.04%
2022/09/05	2	20.40	0	0.00	20.10	2	5,528	0.04%
2022/09/02	0	0.00	1	20.45	20.20	-1	5,542	-0.02%
2022/09/01	7	20.81	4	20.88	20.75	3	5,521	0.05%
2022/08/31	0	0.00	6	21.17	21.45	-6	5,517	-0.11%
2022/08/30	2	21.40	0	0.00	21.55	2	5,504	0.04%
2022/08/29	2	21.40	0	0.00	21.55	2	5,509	0.04%
2022/08/24	2	23.45	1	23.60	23.15	1	5,448	0.02%
2022/08/23	2	24.45	0	0.00	23.70	2	5,430	0.04%
2022/08/22	1	23.15	0	0.00	23.95	1	5,325	0.02%
2022/08/19	29	24.79	1	24.60	24.20	28	5,266	0.53%
2022/08/18	1	24.30	229	24.46	24.75	-228	4,912	-4.64%	大賣/鉅額交易
2022/08/17	10	23.01	0	0.00	22.50	10	4,621	0.22%
2022/08/11	20	22.50	0	0.00	22.40	20	5,046	0.40%
2022/08/10	0	0.00	30	23.00	22.75	-30	5,053	-0.59%
2022/08/08	2	22.28	0	0.00	22.95	2	5,174	0.04%
2022/08/05	1	23.05	0	0.00	23.05	1	5,268	0.02%
2022/08/04	8	22.46	0	0.00	22.60	8	5,434	0.15%
2022/08/03	11	22.94	0	0.00	22.95	11	5,635	0.20%
2022/08/02	0	0.00	1	23.50	23.60	-1	5,814	-0.02%
2022/07/29	1	23.55	2	23.50	23.70	-1	6,043	-0.02%
2022/07/28	6	23.43	0	0.00	23.50	6	6,318	0.09%
2022/07/27	3	23.60	0	0.00	23.70	3	6,772	0.04%
2022/07/26	83	24.05	0	0.00	23.60	83	6,987	1.19%
2022/07/25	72	24.59	3	24.67	24.50	69	7,305	0.94%
2022/07/22	83	25.47	11	25.75	25.50	72	7,465	0.96%
2022/07/21	51	24.85	20	24.83	24.85	31	7,566	0.41%
2022/07/20	13	22.93	11	22.60	22.60	2	7,556	0.03%
2022/07/19	0	0.00	1	21.60	21.50	-1	7,949	-0.01%
2022/07/18	0	0.00	1	21.10	20.95	-1	9,460	-0.01%
2022/07/14	0	0.00	1	21.00	20.80	-1	11,543	-0.01%
2022/07/13	0	0.00	1	20.55	20.55	-1	11,638	-0.01%
2022/07/01	5	19.67	1	20.05	19.20	4	11,731	0.03%
2022/06/29	2	21.30	0	0.00	21.20	2	11,651	0.02%
2022/06/28	3	21.63	0	0.00	21.85	3	11,632	0.03%
2022/06/27	4	21.75	0	0.00	21.90	4	11,618	0.03%
2022/06/24	0	0.00	26	20.87	20.80	-26	11,560	-0.22%
2022/06/23	1	20.20	2	20.18	20.25	-1	11,530	-0.01%
2022/06/22	5	21.13	6	20.83	20.80	-1	11,492	-0.01%
2022/06/17	0	0.00	1	22.55	22.60	-1	11,316	-0.01%
2022/06/16	1	23.10	0	0.00	22.95	1	11,333	0.01%
2022/06/15	0	0.00	4	24.00	24.00	-4	11,302	-0.04%
2022/06/14	4	24.23	8	24.14	24.40	-4	11,358	-0.04%
2022/06/10	1	25.80	20	25.55	25.70	-19	11,566	-0.16%
2022/06/09	2	26.00	0	0.00	26.00	2	11,788	0.02%
2022/06/08	4	26.55	15	26.70	26.55	-11	12,167	-0.09%
2022/06/01	2	27.30	0	0.00	27.25	2	13,321	0.02%
2022/05/31	0	0.00	7	26.99	26.95	-7	13,419	-0.05%
2022/05/30	0	0.00	5	26.95	27.10	-5	13,493	-0.04%
2022/05/27	1	26.85	0	0.00	26.85	1	13,520	0.01%
2022/05/26	9	27.14	0	0.00	27.00	9	13,610	0.07%
2022/05/25	0	0.00	2	27.13	26.95	-2	13,824	-0.01%
2022/05/24	14	26.89	5	27.20	27.10	9	13,941	0.06%
2022/05/23	4	27.20	3	27.02	26.85	1	14,091	0.01%
2022/05/20	5	26.07	2	26.05	26.05	3	13,981	0.02%
2022/05/19	0	0.00	9	25.80	26.15	-9	14,115	-0.06%
2022/05/16	6	26.46	0	0.00	26.70	6	14,172	0.04%
2022/05/13	1	26.85	2	26.85	26.65	-1	14,126	-0.01%
2022/05/12	2	27.45	3	27.45	26.50	-1	14,044	-0.01%
2022/05/11	14.1	28.05	8	27.86	27.90	6.1	13,901	0.04%
2022/05/10	3	29.40	6	29.67	29.25	-3	13,714	-0.02%
2022/05/09	11	29.95	8	29.40	29.20	3	13,542	0.02%
2022/05/06	3	29.87	4	30.08	30.15	-1	13,483	-0.01%
2022/05/05	3	29.97	10	30.41	30.40	-7	13,386	-0.05%
2022/05/04	4	30.61	8	30.71	30.20	-4	13,143	-0.03%
2022/05/03	3	29.13	3	29.32	29.50	0	12,726	0.00%
2022/04/29	28	30.09	41.4	29.83	30.05	-13.4	12,531	-0.11%
2022/04/28	20	28.27	1.6	28.34	28.25	18.4	12,190	0.15%
2022/04/27	17	29.02	12.2	29.23	28.75	4.8	11,951	0.04%
2022/04/26	29	29.73	208.1	30.32	28.40	-179.1	11,537	-1.55%	大賣/鉅額交易
2022/04/25	76	30.91	8	31.31	30.50	68	11,187	0.61%
2022/04/22	174	32.86	41	32.89	33.00	133	10,690	1.24%	大買/鉅額交易
2022/04/21	35	30.92	53.1	31.21	31.95	-18.1	9,153	-0.20%
2022/04/20	34	29.98	23.2	29.37	29.20	10.8	8,103	0.13%
2022/04/18	2	27.50	1	27.35	27.30	1	7,038	0.01%
2022/04/12	2	26.55	0	0.00	25.90	2	6,961	0.03%
2022/04/07	1	26.75	0	0.00	26.50	1	7,039	0.01%
2022/04/06	0	0.00	40	27.36	27.30	-40	7,050	-0.57%
2022/03/31	0	27.96	0	0.00	27.90	0	7,189	0.00%
2022/03/28	0	0.00	3	28.10	27.95	-3	7,446	-0.04%
2022/03/24	0.1	28.60	0	0.00	28.55	0.1	7,738	0.00%
2022/03/23	2	28.85	0	0.00	28.75	2	7,841	0.03%
2022/03/21	1	28.80	1	29.05	28.95	0	8,006	0.00%
2022/03/17	2	27.70	0	0.00	28.25	2	8,065	0.02%
2022/03/16	20	27.60	0	0.00	27.50	20	8,091	0.25%
2022/03/15	2	28.00	0	0.00	27.40	2	8,137	0.02%
2022/03/14	3	28.80	0	0.00	28.80	3	8,432	0.04%
2022/03/11	1	30.10	4	29.93	29.60	-3	8,444	-0.04%
2022/03/10	5	30.11	20	29.09	30.00	-15	8,269	-0.18%
2022/03/09	12	28.17	6	27.75	28.15	6	7,648	0.08%
2022/03/08	22	27.96	0	0.00	26.90	22	7,804	0.28%
2022/03/07	0	0.00	1	28.10	28.00	-1	7,813	-0.01%
2022/03/04	3	28.50	1	28.60	28.40	2	7,872	0.03%
2022/03/02	0	0.00	8	28.03	27.85	-8	7,971	-0.10%
2022/03/01	7	28.34	0	0.00	28.15	7	8,153	0.09%
2022/02/25	11	28.45	6	28.82	28.20	5	8,264	0.06%
2022/02/24	0	0.00	15	28.22	27.30	-15	8,173	-0.18%
2022/02/23	1	28.00	2	28.75	28.15	-1	8,174	-0.01%
2022/02/22	0	0.00	8	27.75	27.50	-8	8,051	-0.10%
2022/02/21	22	28.81	4	28.86	28.20	18	8,013	0.22%
2022/02/18	1	27.65	1	28.00	28.00	0	7,872	0.00%
2022/02/16	1	27.05	3	27.13	27.25	-2	7,942	-0.03%
2022/02/14	0	0.00	2	27.00	26.50	-2	8,213	-0.02%
2022/02/11	0	0.00	7	27.06	27.00	-7	8,362	-0.08%
2022/02/09	1	26.30	0	0.00	26.70	1	8,825	0.01%
2022/02/08	4.8	25.64	1	26.00	26.40	3.8	8,857	0.04%
2022/02/07	7	25.84	0	0.00	25.70	7	8,953	0.08%
2022/01/26	0	0.00	10	24.35	24.55	-10	9,350	-0.11%
2022/01/25	0	0.00	7	24.43	24.05	-7	9,484	-0.07%
2022/01/24	8	25.15	0	0.00	25.15	8	9,524	0.08%
2022/01/21	0	0.00	1	25.80	25.25	-1	9,680	-0.01%
2022/01/20	0	0.00	3	26.22	26.45	-3	9,740	-0.03%
2022/01/19	2	26.80	0	0.00	26.30	2	9,896	0.02%
2022/01/13	6	27.10	4	27.20	27.10	2	10,729	0.02%
2022/01/07	5	28.00	0	0.00	27.95	5	11,551	0.04%
2022/01/06	0	0.00	2	28.78	28.75	-2	11,917	-0.02%
2022/01/05	4	29.15	1	29.40	28.90	3	12,229	0.02%
2022/01/04	0	0.00	3	29.45	29.35	-3	12,557	-0.02%
2022/01/03	7	28.76	0	0.00	29.00	7	13,097	0.05%
2021/12/30	4	29.16	0	0.00	29.20	4	13,938	0.03%
2021/12/29	5	29.60	3	29.67	29.50	2	14,225	0.01%
2021/12/28	6	29.39	5	29.82	29.25	1	14,596	0.01%
2021/12/27	6	29.48	2	29.80	29.25	4	15,436	0.03%
2021/12/24	5	29.79	0	0.00	29.55	5	16,233	0.03%
2021/12/23	1	30.45	5	30.52	30.00	-4	17,091	-0.02%
2021/12/22	13	30.84	0	0.00	30.60	13	17,714	0.07%
2021/12/21	6	31.12	2	30.78	31.35	4	17,683	0.02%
2021/12/17	7	30.26	2	30.53	29.95	5	17,573	0.03%
2021/12/16	0	0.00	1	29.95	29.60	-1	17,526	-0.01%
2021/12/15	1	30.05	0	0.00	29.75	1	17,501	0.01%
2021/12/14	1	29.80	1	29.20	29.00	0	17,464	0.00%
2021/12/13	0	0.00	10	30.80	30.55	-10	17,450	-0.06%
2021/12/10	1	30.05	0.7	30.71	30.60	0.3	17,505	0.00%
2021/12/09	21.8	30.92	14.2	31.11	31.10	7.6	17,714	0.04%
2021/12/08	4	31.43	5	31.20	31.20	-1	17,835	-0.01%
2021/12/07	25.7	29.97	30	30.36	30.95	-4.3	17,465	-0.02%
2021/12/06	7	29.86	0.5	30.01	30.05	6.5	17,332	0.04%
2021/12/02	1	29.80	2	29.45	29.40	-1	17,458	-0.01%
2021/11/30	0	0.00	12	28.46	29.00	-12	17,498	-0.07%
2021/11/26	13	28.02	10.2	28.74	27.40	2.8	17,809	0.02%
2021/11/24	1.2	28.73	3	29.53	30.05	-1.8	18,295	-0.01%
2021/11/23	0.2	29.08	2	29.20	28.70	-1.8	18,414	-0.01%
2021/11/19	3	27.80	0	0.00	27.70	3	20,488	0.01%
2021/11/17	2	28.40	0	0.00	28.35	2	22,237	0.01%
2021/11/09	5	29.89	2	29.80	30.00	3	23,447	0.01%
2021/11/04	2	29.00	3	28.50	28.35	-1	23,601	0.00%
2021/11/03	2	29.60	0	0.00	28.60	2	23,613	0.01%
2021/11/01	1	27.60	0	0.00	27.80	1	23,536	0.00%
2021/10/28	1	27.80	3	27.45	27.40	-2	23,422	-0.01%
2021/10/27	0	0.00	1	28.00	27.50	-1	23,567	0.00%
2021/10/26	2	28.20	0	0.00	28.85	2	24,010	0.01%
2021/10/25	5	27.65	22	27.55	28.05	-17	24,425	-0.07%
2021/10/22	11	28.14	7	27.49	27.40	4	24,559	0.02%
2021/10/21	2	29.25	10	29.60	29.00	-8	24,781	-0.03%
2021/10/20	16	29.18	1	28.75	28.85	15	24,809	0.06%
2021/10/19	10	29.35	3	29.13	29.15	7	25,173	0.03%
2021/10/18	3	29.25	4	28.94	29.20	-1	25,495	0.00%
2021/10/14	5	31.74	48	31.18	30.90	-43	25,577	-0.17%
2021/10/13	17	33.79	10	32.15	31.90	7	25,525	0.03%
2021/10/12	5	34.20	5	34.46	33.65	0	26,659	0.00%
2021/10/08	5	36.47	8	36.76	36.25	-3	27,292	-0.01%
2021/10/07	18	36.97	27	36.82	36.40	-9	27,775	-0.03%
2021/10/06	13	35.07	4	34.39	34.00	9	27,723	0.03%
2021/10/05	9	35.57	2	35.63	35.95	7	28,502	0.02%
2021/10/04	47.1	36.09	6	35.85	36.50	41.1	28,379	0.14%
2021/10/01	17	36.40	32.1	37.72	35.90	-15.1	27,858	-0.05%
2021/09/30	52	38.27	50.1	39.46	39.85	1.9	27,282	0.01%
2021/09/29	15	37.68	21	37.25	36.25	-6	26,780	-0.02%
2021/09/28	7	35.44	0	0.00	35.50	7	26,681	0.03%
2021/09/27	1	36.90	1	37.80	36.50	0	26,967	0.00%
2021/09/24	2	36.85	4	36.83	37.05	-2	27,389	-0.01%
2021/09/23	3	36.00	0	0.00	36.00	3	27,895	0.01%
2021/09/16	3	36.45	0	0.00	36.10	3	29,676	0.01%
2021/09/15	0	0.00	0.1	37.20	37.05	-0.1	31,292	0.00%
2021/09/14	0	0.00	1	38.56	37.00	-1	33,519	0.00%
2021/09/13	21	37.17	17	37.59	37.20	4	34,893	0.01%
2021/09/10	5.1	35.90	4	35.84	35.85	1.1	35,042	0.00%
2021/09/09	0	0.00	2	35.90	35.30	-2	35,802	-0.01%
2021/09/08	2	36.15	2	36.15	36.20	0	36,746	0.00%
2021/09/07	5	37.23	5.1	37.71	36.35	-0.1	37,562	0.00%
2021/09/06	26	36.48	25	35.95	35.80	1	38,023	0.00%
2021/09/03	2	38.13	1	38.35	37.70	1	38,313	0.00%
2021/09/02	12	38.93	4	38.43	38.90	8	38,214	0.02%
2021/09/01	10	39.09	29	39.09	38.50	-19	38,146	-0.05%
2021/08/31	14	41.24	6	40.52	40.40	8	38,165	0.02%
2021/08/30	43	42.14	11	42.32	41.60	32	38,191	0.08%
2021/08/27	7	41.70	1	42.05	41.00	6	37,861	0.02%
2021/08/26	12	43.11	7	44.18	42.75	5	37,985	0.01%
2021/08/25	47	42.30	30	42.18	43.10	17	38,102	0.04%
2021/08/24	27	41.66	113.1	42.93	43.25	-86.1	36,942	-0.23%	大賣/
2021/08/23	0	0.00	20	39.12	39.35	-20	35,626	-0.06%
2021/08/20	1	35.20	15	35.98	35.80	-14	35,917	-0.04%
2021/08/19	23	36.05	18	36.48	34.50	5	36,090	0.01%
2021/08/18	27	35.22	6.2	35.58	35.70	20.8	35,873	0.06%
2021/08/17	1	34.25	3	34.45	33.10	-2	36,218	-0.01%
2021/08/12	2	35.65	2	36.08	35.95	0	37,874	0.00%
2021/08/11	8	35.84	0	0.00	35.40	8	38,208	0.02%
2021/08/10	6	37.19	2	38.00	37.10	4	38,133	0.01%
2021/08/09	7	39.07	1	39.15	38.20	6	38,463	0.02%
2021/08/06	37	39.67	30	39.31	38.25	7	38,865	0.02%
2021/08/05	40	37.90	2	38.30	37.55	38	38,783	0.10%
2021/08/04	5	39.05	5	38.55	38.50	0	39,050	0.00%
2021/08/03	10	38.25	12	38.50	38.25	-2	40,143	0.00%
2021/08/02	5	38.10	23	37.93	38.90	-18	40,483	-0.04%
2021/07/30	16	40.07	39	39.79	38.40	-23	40,492	-0.06%
2021/07/29	50	40.27	49.1	39.86	41.90	0.9	40,012	0.00%
2021/07/28	24	38.40	7	38.54	38.20	17	39,583	0.04%
2021/07/27	7	39.62	10	39.25	37.65	-3	39,417	-0.01%
2021/07/26	5	40.00	10	39.64	38.60	-5	39,346	-0.01%
2021/07/23	17	40.50	21	40.58	40.30	-4	39,342	-0.01%
2021/07/22	18	39.34	28.4	39.17	39.90	-10.4	39,101	-0.03%
2021/07/21	16	39.27	21	39.36	38.75	-5	38,911	-0.01%
2021/07/20	7.2	41.79	11	41.72	41.35	-3.8	38,951	-0.01%
2021/07/19	6	45.17	8.1	45.00	43.75	-2.1	40,114	-0.01%
2021/07/16	54	47.03	26	47.79	44.85	28	41,146	0.07%
2021/07/15	20	44.76	56	44.37	46.40	-36	41,185	-0.09%
2021/07/14	59.2	42.76	28	43.02	42.20	31.2	42,389	0.07%
2021/07/13	17.1	44.19	59	43.75	43.00	-41.9	42,183	-0.10%
2021/07/12	133	50.20	100	48.77	46.40	33	42,060	0.08%	大買/
2021/07/09	7	49.54	3	49.32	49.00	4	41,030	0.01%
2021/07/08	3.2	48.67	23	48.06	50.90	-19.8	41,077	-0.05%
2021/07/07	33	48.60	17	48.86	46.35	16	40,963	0.04%
2021/07/06	8.2	47.55	33	47.23	47.70	-24.8	40,853	-0.06%
2021/07/05	14.1	50.03	66	49.91	49.00	-51.9	40,576	-0.13%
2021/07/02	36	56.31	33.9	54.56	54.00	2.1	40,090	0.01%
2021/07/01	49.1	56.91	44.1	56.41	56.50	5	39,808	0.01%
2021/06/30	26.1	52.28	33	52.05	53.90	-6.9	39,398	-0.02%
2021/06/29	46.1	51.83	35	50.83	51.90	11.1	38,902	0.03%
2021/06/28	41.5	48.81	24	49.47	49.90	17.5	38,022	0.05%
2021/06/25	18	45.40	24.1	45.40	45.40	-6.1	37,521	-0.02%
2021/06/24	38	40.82	42.4	40.58	41.30	-4.4	37,242	-0.01%
2021/06/23	56	38.01	43	37.83	37.55	13	35,612	0.04%
2021/06/22	60.3	39.68	56.4	39.45	39.90	3.9	33,373	0.01%
2021/06/21	34	36.30	16.4	36.21	36.30	17.7	31,830	0.06%
2021/06/18	13	32.77	26.4	32.32	33.00	-13.4	31,713	-0.04%
2021/06/17	24	29.32	23.6	29.65	30.00	0.4	31,502	0.00%
2021/06/16	23	28.24	5	29.21	28.50	18	30,980	0.06%
2021/06/15	5	28.55	17.1	28.87	29.45	-12.1	30,498	-0.04%
2021/06/11	5	27.50	11	27.44	27.25	-6	29,919	-0.02%
2021/06/09	4.1	26.12	0	0.00	26.20	4.1	31,097	0.01%
2021/06/08	13.1	27.60	10	27.57	26.80	3.1	30,947	0.01%
2021/06/07	18	26.20	26	26.03	26.20	-8	30,768	-0.03%
2021/06/04	6	27.61	1	27.80	27.20	5	30,468	0.02%
2021/06/03	7	28.54	11	28.89	28.75	-4	30,316	-0.01%
2021/06/02	35.2	28.64	67	28.80	28.75	-31.8	30,021	-0.11%
2021/06/01	29.1	27.82	9	27.46	27.60	20.1	29,193	0.07%
2021/05/31	9	26.86	2	26.55	26.20	7	28,839	0.02%
2021/05/28	5.1	26.23	14	26.34	26.50	-9	28,437	-0.03%
2021/05/27	20	26.17	7	26.11	25.70	13	28,111	0.05%
2021/05/26	11	26.40	25	26.65	26.05	-14	27,653	-0.05%
2021/05/25	37	26.45	5	26.71	26.20	32	27,292	0.12%
2021/05/24	13	26.63	37	27.21	26.75	-24	26,502	-0.09%
2021/05/21	212	24.52	221	24.93	25.10	-9	25,387	-0.04%	大買/大賣/
2021/05/20	10	23.99	0	0.00	23.45	10	24,952	0.04%
2021/05/19	14	24.51	11	24.93	24.65	3	25,004	0.01%
2021/05/18	4	22.93	4	23.26	23.55	0	24,640	0.00%
2021/05/17	12	21.51	20	22.24	21.45	-8	24,438	-0.03%
2021/05/14	19.1	23.79	7	23.40	23.30	12.1	23,925	0.05%
2021/05/13	10	25.85	1	25.90	25.85	9	23,349	0.04%
2021/05/12	11.1	28.80	22	28.99	28.70	-11	22,988	-0.05%
2021/05/11	38	33.10	14	34.08	31.85	24	22,719	0.11%
2021/05/10	40.2	33.92	5.1	34.23	35.00	35.1	21,623	0.16%
2021/05/07	3.1	30.42	19.9	32.26	33.10	-16.8	21,216	-0.08%
2021/05/06	0.2	31.00	27	30.61	30.10	-26.8	20,974	-0.13%
2021/05/05	22	30.71	11	29.70	30.05	11	20,872	0.05%
2021/05/04	23	31.66	6.2	29.95	29.95	16.8	20,732	0.08%
2021/05/03	10	33.68	13	34.32	33.25	-3	20,590	-0.01%
2021/04/29	3	32.02	9	32.11	32.50	-6	20,313	-0.03%
2021/04/28	9	32.56	5	32.21	31.85	4	20,265	0.02%
2021/04/27	7	33.31	14	33.03	33.20	-7	20,165	-0.03%
2021/04/26	23	32.81	12	32.48	33.50	11	19,984	0.06%
2021/04/23	60	32.25	55	31.68	31.20	5	19,692	0.03%
2021/04/22	26	33.39	51.2	32.72	33.00	-25.2	18,534	-0.14%
2021/04/21	54	30.47	35.4	31.05	31.25	18.6	17,455	0.11%
2021/04/20	35	28.03	53.7	28.12	28.45	-18.7	16,089	-0.12%
2021/04/19	13	25.67	13	25.85	25.90	0	14,151	0.00%
2021/04/16	28	23.21	42.7	22.95	23.55	-14.7	13,651	-0.11%
2021/04/15	0	0.00	5	22.10	21.95	-5	13,176	-0.04%
2021/04/14	5	21.20	11	22.24	21.75	-6	13,512	-0.04%
2021/04/13	3	22.18	21	22.11	21.65	-18	13,634	-0.13%
2021/04/12	2	21.50	20	21.50	21.50	-18	13,664	-0.13%
2021/04/09	15	21.20	2	21.54	21.20	13	14,108	0.09%
2021/04/08	0	0.00	2	22.00	21.85	-2	14,351	-0.01%
2021/04/07	2	22.00	0	0.00	21.85	2	14,772	0.01%
2021/04/06	7	21.88	10	21.90	21.90	-3	16,249	-0.02%
2021/04/01	2	21.70	10	21.70	21.75	-8	17,038	-0.05%
2021/03/31	0.1	21.45	32	21.96	21.90	-31.9	17,566	-0.18%
2021/03/30	0	0.00	3	21.65	21.15	-3	17,631	-0.02%
2021/03/26	2	20.80	8	21.03	21.30	-6	19,605	-0.03%
2021/03/25	18	20.67	1	20.65	20.65	17	20,652	0.08%
2021/03/24	22	21.36	12	21.50	21.25	10	21,196	0.05%
2021/03/23	23	21.97	9.1	22.22	21.80	13.9	21,080	0.07%
2021/03/22	22	23.14	14	23.10	23.00	8	20,831	0.04%
2021/03/19	22	22.99	32	22.99	22.50	-10	20,375	-0.05%
2021/03/18	33	22.46	61	22.68	22.55	-28	20,022	-0.14%
2021/03/17	46	21.85	4	21.88	21.85	42	19,727	0.21%
2021/03/16	78	22.49	123	22.73	22.60	-45	19,870	-0.23%	大賣/
2021/03/15	30	21.36	194	21.95	22.00	-164	19,908	-0.82%	大賣/鉅額交易
2021/03/12	1	20.05	0	0.00	20.00	1	19,489	0.01%
2021/03/11	3	19.98	2	20.44	19.95	1	19,577	0.00%
2021/03/10	3	19.78	2	20.05	19.95	1	19,392	0.01%
2021/03/09	5	20.00	8	19.96	19.95	-3	19,393	-0.02%
2021/03/08	8	19.78	2	19.98	19.55	6	19,297	0.03%
2021/03/04	0	0.00	11	20.06	20.00	-11	19,102	-0.06%
2021/03/02	2	20.20	3	19.65	19.55	-1	19,315	-0.01%
2021/02/26	11	19.89	0	0.00	20.00	11	19,310	0.06%
2021/02/25	0	0.00	21	19.95	20.00	-21	19,285	-0.11%
2021/02/24	0	0.00	30	20.25	19.50	-30	19,241	-0.16%
2021/02/23	2	20.05	19	20.10	20.05	-17	19,172	-0.09%
2021/02/22	25	20.22	14	20.26	20.25	11	19,128	0.06%
2021/02/19	70	19.93	36	19.90	20.00	34	18,983	0.18%
2021/02/18	32	19.36	31	19.38	19.80	1	18,564	0.01%
2021/02/17	0	0.00	10	17.70	18.00	-10	18,364	-0.05%
2021/02/05	10.1	17.35	0	0.00	17.35	10.1	18,366	0.05%
2021/02/03	10	17.70	0	0.00	17.65	10	18,522	0.05%
2021/02/02	10	17.65	10	18.10	17.90	0	18,517	0.00%
2021/02/01	0.1	17.54	0	0.00	17.60	0.1	18,467	0.00%
2021/01/29	1	17.85	0	0.00	17.60	1	18,405	0.01%
2021/01/27	0	0.00	1	18.60	18.60	-1	18,255	-0.01%
2021/01/25	0	0.00	11	19.34	19.00	-11	18,154	-0.06%
2021/01/22	1	18.65	10	18.70	18.95	-9	18,049	-0.05%
2021/01/21	10	18.25	12	18.75	18.25	-2	17,920	-0.01%
2021/01/20	29	18.52	10	18.25	18.05	19	17,762	0.11%
2021/01/19	19	19.15	20	19.14	19.30	-1	17,600	-0.01%
2021/01/18	11	19.03	58	19.42	19.55	-47	17,527	-0.27%
2021/01/15	27.1	19.75	32	19.43	19.80	-5	17,371	-0.03%
2021/01/14	2	21.15	11	21.47	20.95	-9	17,105	-0.05%
2021/01/13	32	21.30	15.1	20.66	20.60	16.9	16,799	0.10%
2021/01/12	20	20.65	63	21.41	20.60	-43	16,661	-0.26%
2021/01/11	69	21.49	31	21.63	21.75	38	16,399	0.23%
2021/01/08	7	20.80	54	20.84	20.60	-47	16,071	-0.29%
2021/01/07	136	20.15	163	20.40	20.65	-27	15,843	-0.17%	大買/大賣/
2021/01/06	153	22.01	3	21.67	21.10	150	15,420	0.97%	大買/鉅額交易
2021/01/05	40	22.63	43	22.73	22.85	-3	14,979	-0.02%
2021/01/04	150	23.19	204.6	23.38	23.35	-54.6	14,715	-0.37%	大買/大賣/
2020/12/31	92	22.51	48	22.82	22.70	44	14,154	0.31%
2020/12/30	106	22.55	69.1	22.85	22.50	36.9	13,819	0.27%	大買/
2020/12/29	164	24.24	72	23.84	23.40	92	13,373	0.69%	大買/
2020/12/28	83	22.51	36	22.62	22.95	47	11,946	0.39%
2020/12/25	61.1	20.54	105	20.77	20.90	-44	11,038	-0.40%	大賣/
2020/12/24	68	19.76	65	20.17	19.80	3	10,507	0.03%
2020/12/23	40	19.40	64.3	19.76	20.00	-24.3	10,363	-0.23%
2020/12/22	233	20.59	28	20.99	19.80	205	9,933	2.06%	大買/鉅額交易
2020/12/21	10	19.87	97.1	19.88	20.45	-87.1	8,294	-1.05%
2020/12/18	45	18.34	16	18.12	18.60	29	7,201	0.40%
2020/12/16	0	0.00	1	17.50	17.50	-1	6,504	-0.02%
2020/12/15	5	17.12	3	17.32	17.35	2	6,431	0.03%
2020/12/14	8	17.41	1	17.45	17.55	7	6,229	0.11%
2020/12/11	3	16.70	51	16.65	16.75	-48	6,034	-0.80%
2020/12/10	31	17.59	7	17.74	17.35	24	5,814	0.41%
2020/12/09	74	18.22	33	18.41	18.60	41	5,442	0.75%
2020/12/08	0	0.00	29	17.72	17.85	-29	4,384	-0.66%
2020/12/07	0	0.00	25	16.02	16.25	-25	4,114	-0.61%
2020/12/04	1	15.70	0	0.00	15.70	1	3,990	0.03%
2020/12/03	3	15.80	26	15.89	15.70	-23	4,051	-0.57%
2020/12/02	11	15.60	0	0.00	15.70	11	4,129	0.27%
2020/12/01	4	15.81	1	15.65	15.75	3	4,134	0.07%
2020/11/30	1	15.75	12	15.90	15.85	-11	4,126	-0.27%
2020/11/27	12	15.61	51	15.90	15.75	-39	4,077	-0.96%
2020/11/26	1	15.70	12	15.95	16.00	-11	4,002	-0.27%
2020/11/25	40	15.55	7	15.50	15.25	33	3,984	0.83%
2020/11/24	0	0.00	2	15.20	15.20	-2	3,900	-0.05%
2020/11/18	0	0.00	5	15.10	15.10	-5	4,045	-0.12%
2020/11/16	0	0.00	1	14.90	14.85	-1	4,010	-0.02%
2020/11/13	5	14.87	0	0.00	14.85	5	4,027	0.12%
2020/11/12	5	15.25	3	15.05	15.25	2	3,957	0.05%
2020/11/04	1	14.20	0	0.00	14.30	1	3,901	0.03%
2020/10/27	1	14.70	0	0.00	14.70	1	3,873	0.03%
2020/10/20	5	14.25	0	0.00	14.35	5	3,769	0.13%
2020/10/08	2	15.15	0	0.00	15.15	2	3,595	0.06%
2020/10/06	15	15.68	1	15.75	15.65	14	3,463	0.40%
2020/10/05	1	15.55	11	15.50	15.95	-10	3,387	-0.30%
2020/09/29	50	15.50	15	15.40	15.25	35	3,255	1.08%
2020/09/28	15	15.07	0	0.00	15.15	15	3,157	0.48%
2020/09/25	0	0.00	3	14.20	14.15	-3	3,044	-0.10%
2020/09/23	0	0.00	50.1	14.55	14.40	-50.1	3,009	-1.67%
2020/09/22	0	0.00	2	14.55	14.60	-2	2,976	-0.07%
2020/09/18	1	14.70	0	0.00	14.75	1	2,957	0.03%
2020/09/17	2	14.85	0	0.00	14.80	2	2,945	0.07%
2020/09/10	40	15.08	0	0.00	14.95	40	3,094	1.29%
2020/09/08	20	15.30	0	0.00	15.30	20	2,964	0.67%
2020/09/07	1	15.40	10	15.70	15.60	-9	2,894	-0.31%
2020/09/03	10	15.35	0	0.00	15.30	10	2,786	0.36%
2020/09/02	3	15.40	0	0.00	15.30	3	2,782	0.11%
2020/08/31	10.1	16.05	2	16.00	15.95	8.1	2,710	0.30%
2020/08/27	2	15.60	2	15.80	15.55	0	2,475	0.00%
2020/08/24	0	0.00	20	14.85	14.90	-20	2,136	-0.94%
2020/08/21	20	14.65	4	14.60	14.85	16	2,140	0.75%
2020/08/14	0	0.00	50	15.35	15.35	-50	1,982	-2.52%
2020/08/13	0	0.00	27	14.85	14.75	-27	1,899	-1.42%
2020/08/12	10	14.50	0	0.00	14.50	10	1,883	0.53%
2020/08/11	0	0.00	10	14.58	14.60	-10	1,880	-0.53%
2020/08/10	1	14.60	1	14.70	14.70	0	1,828	0.00%
2020/08/05	7	14.20	0	0.00	14.15	7	1,798	0.39%
2020/08/04	6	14.17	0	0.00	14.15	6	1,818	0.33%
2020/08/03	1	13.95	0	0.00	14.00	1	1,842	0.05%
2020/07/30	1	13.70	0	0.00	13.80	1	1,869	0.05%
2020/07/29	3	13.38	0	0.00	13.30	3	1,885	0.16%
2020/07/27	1	13.75	0	0.00	13.70	1	1,901	0.05%
2020/07/23	2	14.25	0	0.00	14.25	2	1,953	0.10%
2020/07/15	10	14.45	0	0.00	14.50	10	2,296	0.44%
2020/07/13	0	0.00	5	14.70	14.80	-5	2,321	-0.22%
2020/07/09	50	15.16	1	15.25	14.95	49	2,360	2.08%
2020/07/08	1	15.55	0	0.00	15.30	1	2,336	0.04%
2020/07/03	1	15.65	30.2	15.70	15.60	-29.2	2,283	-1.28%
2020/06/19	30	15.42	0	0.00	15.50	30	2,397	1.25%
2020/06/18	6	15.40	56	15.29	15.55	-50	2,268	-2.20%
2020/06/17	0	0.00	10	14.95	14.95	-10	2,169	-0.46%
2020/06/15	10	14.40	0	0.00	14.30	10	2,200	0.45%
2020/06/11	50	14.88	0	0.00	14.60	50	2,309	2.17%
2020/06/10	0	0.00	20	14.95	15.05	-20	2,298	-0.87%
2020/06/09	25	14.81	20	14.80	14.80	5	2,317	0.22%
2020/06/08	0	0.00	0	14.70	14.70	0	2,325	0.00%
2020/06/05	20	14.60	0	0.00	14.65	20	2,326	0.86%
2020/05/28	0	0.00	50	14.10	14.10	-50	2,314	-2.16%
2020/05/26	50	14.13	0	0.00	14.15	50	2,318	2.16%
2020/05/07	0	0.00	3	14.50	14.60	-3	2,260	-0.13%
2020/05/04	0	0.00	3	14.35	14.30	-3	2,269	-0.13%
2020/04/28	0	0.00	5	14.70	14.70	-5	2,330	-0.21%
2020/04/27	0	0.00	5	14.75	14.70	-5	2,335	-0.21%
2020/04/23	0	0.00	1	14.65	14.60	-1	2,284	-0.04%
2020/04/21	1	14.20	10	14.95	14.50	-9	2,227	-0.40%
2020/04/17	5	13.35	0	0.00	13.45	5	2,012	0.25%
2020/04/16	0	13.55	0	0.00	13.50	0	1,988	0.00%
2020/04/15	5	13.50	21	13.44	13.50	-16	1,969	-0.81%
2020/04/10	10	12.65	0	0.00	12.70	10	1,924	0.52%
2020/04/08	6	12.05	198	12.10	12.10	-192	1,895	-10.13%	大賣/鉅額交易
2020/04/01	0	0.00	22	12.10	12.00	-22	1,811	-1.21%
2020/03/30	0	0.00	29	10.54	11.00	-29	1,745	-1.66%
2020/03/27	0	0.00	10	10.85	10.55	-10	1,698	-0.59%
2020/03/25	0	0.00	10	10.70	10.60	-10	1,722	-0.58%
2020/03/24	10	10.10	0	0.00	10.25	10	1,738	0.58%
2020/03/20	4	9.87	4	10.08	10.05	0	1,743	0.00%
2020/03/19	10	10.05	10	9.53	9.47	0	1,721	0.00%
2020/03/18	0	0.00	10	10.60	10.50	-10	1,676	-0.60%
2020/03/17	23	10.32	3	10.25	10.45	20	1,663	1.20%
2020/03/16	6	11.50	0.5	11.40	11.35	5.6	1,555	0.36%
2020/03/13	101	11.68	0	0.00	11.85	101	1,578	6.40%	大買/鉅額交易
2020/03/12	118	12.36	0	0.00	12.35	118	1,521	7.75%	大買/鉅額交易
2020/03/11	0	0.00	1	13.30	13.05	-1	1,471	-0.07%
2020/03/10	16	12.59	6	12.63	12.90	10	1,451	0.69%
2020/03/09	3	12.90	0	0.00	12.65	3	1,423	0.21%
2020/03/06	3	13.30	0	0.00	13.30	3	1,381	0.22%
2020/03/03	3	13.40	0	0.00	13.50	3	1,383	0.22%
2020/02/27	3	13.30	0	0.00	13.40	3	1,397	0.21%
2020/02/24	3	13.70	0	0.00	13.75	3	1,390	0.22%
2020/02/17	0	0.00	1	13.75	13.75	-1	1,394	-0.07%
2020/02/13	1	14.00	0	0.00	13.70	1	1,410	0.07%
2020/02/10	0.1	13.45	10	13.25	13.25	-9.9	1,378	-0.72%
2020/02/04	12	13.60	5	13.50	13.60	7	1,348	0.52%
2020/02/03	10	13.60	0	0.00	13.50	10	1,325	0.75%
2020/01/30	21	15.16	0	0.00	14.85	21	1,202	1.75%
2020/01/07	0.8	16.50	0	0.00	16.60	0.8	1,258	0.06%
2019/12/30	2	16.70	0	0.00	16.75	2	1,389	0.14%
2019/12/27	1	16.75	0	0.00	16.80	1	1,387	0.07%
2019/12/24	0	0.00	0.3	16.85	16.85	-0.3	1,481	-0.02%
2019/12/05	0	0.00	43.3	15.97	15.90	-43.3	1,592	-2.72%
2019/12/04	0	0.00	0.4	16.05	16.05	-0.4	1,627	-0.02%
2019/11/27	0	0.00	10	16.30	16.30	-10	1,849	-0.54%
2019/11/13	0	0.00	1	15.65	15.65	-1	1,948	-0.05%
2019/11/12	0	0.00	0	15.90	15.85	0	1,957	0.00%
2019/11/11	0.1	15.90	0	0.00	15.90	0.1	1,962	0.01%
2019/11/08	0	0.00	0	16.20	16.15	0	1,961	0.00%
2019/11/04	10	16.30	0	0.00	16.20	10	1,991	0.50%
2019/10/30	0	0.00	2	16.90	16.90	-2	1,995	-0.10%
2019/10/25	1	16.70	1	16.90	16.70	0	2,014	0.00%
2019/10/21	2	16.80	0	0.00	16.90	2	2,245	0.09%
2019/10/18	0	0.00	7	16.94	16.80	-7	2,316	-0.30%
2019/10/17	3	17.13	0	0.00	17.10	3	2,296	0.13%
2019/10/16	4	17.11	0	0.00	17.40	4	2,331	0.17%
2019/10/04	0	0.00	1	16.30	16.30	-1	2,098	-0.05%
2019/10/03	0	0.00	1	16.30	16.30	-1	2,102	-0.05%
2019/09/24	1	16.25	0	0.00	16.25	1	2,018	0.05%
2019/09/19	0	0.00	130	17.25	17.20	-130	1,968	-6.60%	大賣/鉅額交易
2019/09/18	1	17.40	24	17.39	17.40	-23	1,951	-1.18%
2019/09/03	0	0.00	1	17.45	17.25	-1	1,598	-0.06%
2019/08/30	130	16.52	0	0.00	16.60	130	1,483	8.76%	大買/鉅額交易
2019/08/26	2.2	15.86	0	0.00	15.80	2.2	1,361	0.16%
2019/08/20	1	16.00	0	0.00	16.10	1	1,306	0.08%
2019/08/14	0	0.00	102	15.45	15.40	-102	1,197	-8.52%	大賣/鉅額交易
2019/08/07	2	15.60	0	0.00	15.70	2	1,327	0.15%
2019/08/02	2	16.10	0	0.00	16.20	2	1,302	0.15%
2019/07/30	0	0.00	2	16.80	17.00	-2	1,261	-0.16%
2019/07/29	0	0.00	6	17.30	17.20	-6	1,254	-0.48%
2019/07/26	2	17.25	0	0.00	17.10	2	1,265	0.16%
2019/07/25	3	17.45	0	0.00	17.40	3	1,256	0.24%
2019/07/24	3	17.97	0	0.00	17.75	3	1,210	0.25%
2019/07/23	0	0.00	1	17.90	17.95	-1	1,123	-0.09%
2019/07/22	2	17.80	0	0.00	17.70	2	1,073	0.19%
2019/07/18	1	17.35	1	17.70	17.30	0	1,050	0.00%
2019/06/21	1	15.85	0	0.00	15.90	1	1,120	0.09%
2019/05/29	0	0.00	2	15.45	15.45	-2	1,156	-0.17%
2019/05/27	0	0.00	2	15.50	15.50	-2	1,175	-0.17%
2019/05/24	0	0.00	2	15.45	15.50	-2	1,190	-0.17%
2019/05/15	2	16.00	0	0.00	15.70	2	1,103	0.18%
2019/05/14	1	16.15	0	0.00	16.35	1	1,038	0.10%
2019/05/10	3	16.65	0	0.00	16.50	3	1,040	0.29%
2019/05/08	1	17.05	0	0.00	17.05	1	1,034	0.10%
2019/04/26	103	17.25	0	0.00	17.15	103	980	10.50%	大買/鉅額交易
2019/04/25	1	17.45	0	0.00	17.45	1	981	0.10%
2019/04/24	3	17.25	2	17.25	17.30	1	935	0.11%
2019/04/19	1	17.15	10	17.40	17.05	-9	896	-1.00%
2019/04/18	0	0.00	2	17.00	17.10	-2	835	-0.24%
2019/04/16	0	0.00	5	16.10	16.05	-5	748	-0.67%
2019/04/12	1	16.05	0	0.00	16.05	1	754	0.13%
2019/04/11	0	0.00	3	16.15	16.20	-3	747	-0.40%
2019/03/18	2	15.85	0	0.00	15.95	2	913	0.22%
2019/02/26	0	0.00	2	15.95	15.85	-2	1,119	-0.18%
2019/02/20	1	15.55	2	15.55	15.60	-1	1,107	-0.09%
2019/02/19	0	0.00	1	15.65	15.55	-1	1,100	-0.09%
2019/02/15	0	0.00	4	15.40	15.40	-4	1,104	-0.36%
2019/01/30	3	15.25	1	15.40	15.25	2	1,120	0.18%
2019/01/28	0	0.00	0.2	15.35	15.35	-0.2	1,101	-0.02%
2018/12/27	0	0.00	1	15.90	15.70	-1	2,717	-0.04%
2018/12/26	1	15.55	0	0.00	15.55	1	2,722	0.04%
2018/12/22	2	15.85	0	0.00	16.10	2	2,705	0.07%
2018/12/20	2	16.35	0	0.00	16.30	2	2,712	0.07%
2018/12/17	0	0.00	2	16.85	16.70	-2	2,725	-0.07%
2018/12/14	2	16.40	0	0.00	16.25	2	2,688	0.07%
2018/11/30	0	0.00	1	16.05	16.00	-1	2,737	-0.04%
2018/11/29	10	15.80	0	0.00	15.80	10	2,737	0.37%
2018/11/28	4	16.15	1	16.20	15.95	3	2,731	0.11%
2018/11/27	10	15.90	0	0.00	15.90	10	2,715	0.37%
2018/11/26	0	0.00	2	15.50	15.50	-2	2,700	-0.07%
2018/11/21	0	0.00	3	15.60	15.50	-3	2,708	-0.11%
2018/11/15	0	0.00	2	15.25	15.15	-2	2,733	-0.07%
2018/11/02	2	15.25	5	15.40	15.50	-3	3,048	-0.10%
2018/11/01	2	15.15	0	0.00	15.40	2	3,083	0.06%
2018/10/31	0	0.00	3	15.50	15.95	-3	3,169	-0.09%
2018/10/29	0	0.00	4	14.85	14.95	-4	3,252	-0.12%
2018/10/26	2	15.15	0	0.00	15.05	2	3,331	0.06%
2018/10/25	0	0.00	7	15.70	15.25	-7	3,303	-0.21%
2018/10/22	3	17.45	0	0.00	17.55	3	3,218	0.09%
2018/10/18	0	0.00	65	17.41	17.70	-65	3,255	-2.00%
2018/10/17	60	17.15	60	17.40	17.30	0	3,233	0.00%
2018/10/15	10	18.23	19	18.14	18.05	-9	3,026	-0.30%
2018/10/12	2	17.95	71	17.65	17.65	-69	2,807	-2.46%
2018/10/11	7	17.37	9	17.12	18.00	-2	2,612	-0.08%
2018/10/09	15	17.22	2	17.00	17.60	13	2,327	0.56%
2018/10/08	0	0.00	15	15.50	16.30	-15	2,130	-0.70%
2018/10/05	2	15.50	53	15.26	15.30	-51	2,080	-2.45%
2018/09/25	4	15.30	2	15.75	15.75	2	2,004	0.10%
2018/09/13	2	15.00	100	15.17	15.35	-98	2,027	-4.83%
2018/09/12	0	0.00	80	15.23	15.10	-80	2,020	-3.96%
2018/09/07	2	15.20	0	0.00	15.20	2	1,961	0.10%
2018/09/06	8	15.60	0	0.00	15.50	8	1,941	0.41%
2018/09/04	0	0.00	45.9	16.05	16.00	-45.9	1,898	-2.42%
2018/09/03	0	0.00	624	16.13	16.05	-624	1,884	-33.11%	大賣/鉅額交易
2018/08/28	41	16.45	0	0.00	16.50	41	1,858	2.21%
2018/08/27	0	0.00	3	16.50	16.45	-3	1,861	-0.16%
2018/08/22	130	16.68	3	16.55	16.60	127	1,831	6.93%	大買/鉅額交易
2018/08/20	1	16.25	0	0.00	16.55	1	1,825	0.05%
2018/08/16	200	16.09	0	0.00	16.10	200	1,790	11.17%	大買/鉅額交易
2018/08/15	1	16.05	5	16.45	16.35	-4	1,733	-0.23%
2018/08/14	155	16.67	0	0.00	16.70	155	1,644	9.42%	大買/鉅額交易
2018/08/13	2	17.25	0	0.00	16.55	2	1,609	0.12%
2018/08/10	7	17.44	2	17.60	17.50	5	1,526	0.33%
2018/08/08	454	18.07	5	17.95	18.20	449	1,465	30.64%	大買/鉅額交易
2018/08/07	39	18.24	0	0.00	18.00	39	1,414	2.76%
2018/08/06	4	17.73	11	17.54	17.90	-7	1,255	-0.56%
2018/08/03	2	17.20	4	17.10	17.30	-2	1,134	-0.18%
2018/08/02	0	0.00	5	17.04	17.00	-5	1,092	-0.46%
2018/07/24	3	15.90	1	16.10	16.40	2	835	0.24%
2018/07/10	1	15.50	0	0.00	15.55	1	872	0.11%
2018/06/26	8	15.95	30	15.92	16.00	-22	842	-2.61%
2018/06/25	0	0.00	17	16.21	16.25	-17	837	-2.03%
2018/06/22	2	16.15	30	16.30	16.20	-28	843	-3.32%
2018/06/19	0	0.00	20	16.80	16.80	-20	854	-2.34%
2018/06/13	5	17.00	0	0.00	17.00	5	861	0.58%
2018/06/05	0	0.00	2	17.05	16.95	-2	883	-0.23%
2018/06/04	0	0.00	13	17.06	17.05	-13	886	-1.47%
2018/05/31	2	16.90	2	16.90	17.45	0	901	0.00%
2018/05/30	0	0.00	5	16.70	16.85	-5	901	-0.55%
2018/05/23	0	0.00	10	17.08	17.10	-10	941	-1.06%
2018/05/22	20	17.20	15	17.10	17.00	5	953	0.52%
2018/05/21	0	0.00	9	17.00	17.05	-9	959	-0.94%
2018/05/16	0	0.00	2	17.05	17.10	-2	971	-0.21%
2018/05/15	0	0.00	3	17.50	17.40	-3	966	-0.31%
2018/05/09	1	17.75	0	0.00	17.70	1	1,022	0.10%
2018/05/08	13	17.94	0	0.00	17.85	13	1,026	1.27%
2018/04/25	10	17.35	0	0.00	17.40	10	1,042	0.96%
2018/04/24	0	0.00	11.8	17.45	17.40	-11.8	1,077	-1.09%
2018/04/20	0	0.00	5	17.50	17.50	-5	1,100	-0.45%
2018/04/18	4	17.50	2	17.50	17.55	2	1,126	0.18%
2018/04/17	1	17.60	0	0.00	17.65	1	1,124	0.09%
2018/04/13	3	18.05	0	0.00	18.00	3	1,120	0.27%
2018/04/12	15	18.10	15	17.80	17.80	0	1,129	0.00%
2018/03/27	0	0.00	12	17.80	17.65	-12	1,154	-1.04%
2018/03/22	8	18.10	0	0.00	18.05	8	1,140	0.70%
2018/03/16	3	18.37	0	0.00	18.35	3	1,109	0.27%
2018/03/15	1	18.45	0	0.00	18.55	1	1,099	0.09%
2018/03/14	0	0.00	1	18.30	18.30	-1	1,102	-0.09%
2018/03/12	3	18.48	1	18.40	18.40	2	1,089	0.18%
2018/02/22	0	0.00	17	19.36	19.55	-17	1,162	-1.46%
2018/02/07	0	0.00	15	19.10	18.90	-15	1,169	-1.28%
2018/02/06	5	19.75	15	19.60	18.55	-10	1,168	-0.86%
2018/02/02	5	20.25	1	20.35	20.25	4	1,143	0.35%
2018/02/01	0	0.00	1	20.40	20.40	-1	1,164	-0.09%
2018/01/31	5	20.00	0	0.00	20.15	5	1,172	0.43%
2018/01/29	37	20.13	0	0.00	20.10	37	1,177	3.14%
2018/01/26	12	20.29	4	20.35	20.25	8	1,176	0.68%
2018/01/25	1	20.65	0	0.00	20.40	1	1,178	0.08%
2018/01/24	0	0.00	1	20.30	20.40	-1	1,166	-0.09%
2018/01/23	8	20.05	1	20.30	20.10	7	1,157	0.60%
2018/01/22	20	20.35	0	0.00	20.20	20	1,136	1.76%
2018/01/19	10	20.45	1	20.45	20.45	9	1,118	0.80%
2018/01/18	1	20.40	0	0.00	20.50	1	1,103	0.09%
2018/01/17	0	0.00	2	20.53	20.45	-2	1,082	-0.18%
2018/01/09	0	0.00	1	21.10	21.20	-1	1,037	-0.10%
2018/01/05	50	21.36	0	0.00	21.30	50	1,005	4.97%