新興 (2605)-中國信託-新竹券商分點個股進出

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
25.95
漲跌
▲0.25
漲幅
+0.97%
成交量
5,419張
產業
上市航運類股
756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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/03	0	0.00	23	26.00	25.95	-23	9,329	-0.25%
2024/05/02	8.2	25.75	0	0.00	25.70	8.2	9,303	0.09%
2024/04/30	19	25.99	0	0.00	26.00	19	9,313	0.20%
2024/04/29	7	26.50	7	26.80	26.55	0	9,260	0.00%
2024/04/26	6	26.69	21	26.76	26.60	-15	9,017	-0.17%
2024/04/25	5	25.92	2	26.00	25.70	3	8,833	0.03%
2024/04/24	11	25.62	0	0.00	26.15	11	8,851	0.12%
2024/04/23	13	25.93	2	26.00	25.90	11	8,843	0.12%
2024/04/22	18	26.74	15	26.32	26.00	3	8,812	0.03%
2024/04/19	7	26.69	5	26.79	26.60	2	8,358	0.02%
2024/04/17	0	0.00	1	25.50	25.30	-1	7,806	-0.01%
2024/04/16	5	25.22	30	25.26	25.25	-25	7,912	-0.32%
2024/04/15	7	26.41	4	26.48	26.40	3	8,024	0.04%
2024/04/12	1	26.10	8	26.35	26.35	-7	8,064	-0.09%
2024/04/11	21	26.10	1	25.90	26.10	20	8,264	0.24%
2024/04/10	2.2	25.00	13	24.85	24.95	-10.8	8,698	-0.12%
2024/04/09	33	24.97	2	24.75	24.95	31	8,859	0.35%
2024/04/08	0	0.00	6	23.93	24.10	-6	8,969	-0.07%
2024/04/03	0	0.00	8	23.90	23.90	-8	9,007	-0.09%
2024/03/29	5	24.06	5	24.05	24.05	0	9,291	0.00%
2024/03/27	1	24.15	0	0.00	24.35	1	9,689	0.01%
2024/03/26	0	0.00	15	24.17	24.40	-15	9,921	-0.15%
2024/03/22	1	24.55	2	24.85	25.10	-1	10,281	-0.01%
2024/03/20	11	25.25	2	25.10	25.10	9	10,917	0.08%
2024/03/19	1	25.70	5	25.42	25.70	-4	11,173	-0.04%
2024/03/18	2	24.75	2	24.70	24.70	0	11,585	0.00%
2024/03/15	2	24.53	28	24.55	24.55	-26	12,038	-0.22%
2024/03/14	2	25.35	1	25.45	25.15	1	12,882	0.01%
2024/03/13	8	25.65	0	0.00	25.35	8	14,522	0.06%
2024/03/12	8	26.02	4	25.90	25.95	4	15,324	0.03%
2024/03/11	20	26.04	2.3	26.39	26.35	17.8	17,041	0.10%
2024/03/08	21	25.97	21	25.71	25.35	0	19,216	0.00%
2024/03/07	4	25.96	1.3	25.92	25.50	2.8	19,921	0.01%
2024/03/06	14	26.46	27	26.34	26.35	-13	20,398	-0.06%
2024/03/05	1	26.90	2	27.55	27.15	-1	20,507	0.00%
2024/03/04	4	26.99	15	26.78	27.00	-11	20,436	-0.05%
2024/03/01	1	27.50	10	27.35	27.20	-9	20,874	-0.04%
2024/02/29	18.3	27.55	4.3	27.84	27.65	14	21,012	0.07%
2024/02/27	10	26.90	0.5	27.00	27.05	9.5	20,683	0.05%
2024/02/26	4	27.51	3	27.83	27.40	1	20,529	0.00%
2024/02/23	22	27.04	0	0.00	27.25	22	20,350	0.11%
2024/02/22	11.2	27.41	6	27.47	27.10	5.2	20,186	0.03%
2024/02/21	24	28.01	63.2	27.94	27.50	-39.2	19,912	-0.20%
2024/02/20	26	26.40	22	26.62	26.60	4	19,353	0.02%
2024/02/19	0	0.00	1	25.85	25.80	-1	19,125	-0.01%
2024/02/16	0	0.00	1	24.55	24.65	-1	18,996	-0.01%
2024/02/15	21	23.72	19	23.61	24.05	2	18,938	0.01%
2024/02/02	11	23.17	0	0.00	22.85	11	18,942	0.06%
2024/02/01	0	0.00	1	23.45	23.45	-1	18,981	-0.01%
2024/01/31	1	23.10	0	0.00	22.90	1	18,979	0.01%
2024/01/30	1	23.30	0	0.00	23.35	1	18,961	0.01%
2024/01/29	0	0.00	3	23.55	23.70	-3	18,970	-0.02%
2024/01/26	1	23.30	1	23.45	23.15	0	18,972	0.00%
2024/01/22	0	0.00	7	23.86	23.80	-7	19,033	-0.04%
2024/01/18	1	23.75	0	0.00	23.60	1	19,136	0.01%
2024/01/17	1	23.30	1.3	23.62	23.40	-0.3	19,114	0.00%
2024/01/16	2	23.75	17	23.87	23.80	-15	19,150	-0.08%
2024/01/15	1	24.55	0	0.00	24.50	1	19,233	0.01%
2024/01/11	2	24.65	6	24.82	24.55	-4	19,744	-0.02%
2024/01/10	3	24.92	35	25.21	24.70	-32	19,772	-0.16%
2024/01/09	4	26.01	1	25.80	25.80	3	19,675	0.02%
2024/01/08	1	26.65	0	0.00	26.95	1	19,526	0.01%
2024/01/04	60	27.34	12	27.17	27.30	48	19,050	0.25%
2024/01/03	0	0.00	8	26.02	26.20	-8	18,525	-0.04%
2024/01/02	4	25.85	0	0.00	25.60	4	18,647	0.02%
2023/12/29	4	25.25	5	25.29	25.35	-1	18,537	-0.01%
2023/12/28	2	25.38	0	0.00	25.20	2	18,565	0.01%
2023/12/26	1	25.65	1	25.90	25.80	0	18,640	0.00%
2023/12/25	10	25.47	3.3	25.63	25.55	6.8	18,655	0.04%
2023/12/22	14	26.70	10	27.05	26.70	4	18,759	0.02%
2023/12/21	4.3	27.01	9	27.16	27.05	-4.8	18,665	-0.03%
2023/12/20	0	0.00	3	26.62	26.80	-3	18,503	-0.02%
2023/12/19	2	26.70	10.3	27.11	26.85	-8.3	18,498	-0.04%
2023/12/18	19	27.72	7	27.57	27.55	12	18,534	0.06%
2023/12/15	1	27.65	1	27.60	27.20	0	18,789	0.00%
2023/12/14	3	27.40	2.5	27.73	27.30	0.5	18,972	0.00%
2023/12/13	9	27.97	6	28.02	27.75	3	19,259	0.02%
2023/12/12	17	28.16	12	27.90	27.90	5	19,542	0.03%
2023/12/11	52	28.23	75	28.42	27.90	-23	19,459	-0.12%
2023/12/08	68	28.82	70	28.65	29.30	-2	18,535	-0.01%
2023/12/07	5	27.83	20	28.05	28.10	-15	16,888	-0.09%
2023/12/06	134	27.80	110	27.96	28.50	24	16,039	0.15%	大買/大賣/
2023/12/05	35	28.35	51.7	28.44	28.80	-16.7	14,345	-0.12%
2023/12/04	15	24.89	19	25.52	26.20	-4	12,101	-0.03%
2023/12/01	21	23.69	30	23.61	23.85	-9	11,401	-0.08%
2023/11/30	60	22.50	74	22.71	22.60	-14	10,862	-0.13%
2023/11/29	21	22.00	5	21.96	22.30	16	10,612	0.15%
2023/11/28	36	22.24	13	22.45	22.30	23	10,412	0.22%
2023/11/27	3	21.55	1	21.35	21.30	2	9,810	0.02%
2023/11/24	0	20.80	55	20.70	20.65	-55	9,572	-0.57%
2023/11/22	35	20.25	1	20.30	20.30	34	9,559	0.36%
2023/11/21	3	20.55	0	0.00	20.40	3	9,592	0.03%
2023/11/20	1	20.42	0	0.00	20.45	1	9,698	0.01%
2023/11/17	53	20.71	2	20.80	20.70	51	9,992	0.51%
2023/11/16	0	20.50	2	20.55	20.55	-2	10,185	-0.02%
2023/11/15	0	20.40	0	0.00	20.15	0	10,589	0.00%
2023/11/14	2	20.21	1	20.60	20.15	1	10,833	0.01%
2023/11/13	1	20.07	0	0.00	20.15	1	10,833	0.01%
2023/11/10	4	20.24	0	0.00	20.25	4	10,784	0.04%
2023/11/09	0	21.10	0	0.00	20.55	0	10,716	0.00%
2023/11/08	2	21.30	0	0.00	21.25	2	10,699	0.02%
2023/11/07	1	21.42	0	0.00	21.40	1	10,703	0.01%
2023/11/06	0	21.85	2	21.75	21.70	-2	10,692	-0.02%
2023/11/03	0	0.00	3	21.83	21.70	-3	10,676	-0.03%
2023/11/02	2	21.53	2	21.55	21.55	0	10,640	0.00%
2023/11/01	2	21.25	40	21.15	21.25	-38	10,607	-0.36%
2023/10/31	2	22.50	0	0.00	21.60	2	10,527	0.02%
2023/10/30	0	0.00	1	22.30	22.30	-1	10,489	-0.01%
2023/10/27	1	22.25	1	22.25	22.20	0	10,461	0.00%
2023/10/26	1	22.10	5	22.19	22.25	-4	10,411	-0.04%
2023/10/25	1	23.10	0	0.00	22.90	1	10,421	0.01%
2023/10/24	7.2	22.49	28	22.12	22.95	-20.8	10,430	-0.20%
2023/10/23	1.2	22.95	1	23.30	22.70	0.2	10,314	0.00%
2023/10/20	8.4	23.63	3	23.73	23.90	5.4	10,141	0.05%
2023/10/19	24.2	23.64	17	24.01	24.45	7.2	9,938	0.07%
2023/10/18	15	23.08	16	23.41	22.75	-1	9,503	-0.01%
2023/10/17	0	0.00	6	22.69	22.60	-6	9,367	-0.06%
2023/10/16	5	23.01	0	0.00	23.10	5	9,312	0.05%
2023/10/13	6	24.07	5	23.75	23.75	1	9,248	0.01%
2023/10/12	30	23.38	0	0.00	23.60	30	9,136	0.33%
2023/10/11	7	24.36	9	24.26	23.85	-2	9,077	-0.02%
2023/10/06	21	24.10	38	24.21	24.30	-17	8,907	-0.19%
2023/10/05	8	23.46	1	23.25	23.10	7	8,616	0.08%
2023/10/03	6	23.04	35	23.05	22.90	-29	8,479	-0.34%
2023/10/02	5	22.78	4	22.95	22.55	1	8,403	0.01%
2023/09/27	74	23.68	74	24.31	23.60	0	8,122	0.00%
2023/09/25	0	0.00	60	23.40	23.70	-60	7,734	-0.78%
2023/09/22	63	22.90	3	22.93	22.90	60	7,662	0.78%
2023/09/21	47	23.71	8	23.28	23.30	39	7,516	0.52%
2023/09/20	74	24.46	38	24.24	23.85	36	7,195	0.50%
2023/09/19	2	23.95	3	23.95	23.85	-1	6,443	-0.02%
2023/09/18	8	23.91	3	23.95	23.70	5	6,102	0.08%
2023/09/15	12	23.23	25	23.78	24.30	-13	5,512	-0.24%
2023/09/14	8	21.56	14	21.65	22.10	-6	4,726	-0.13%
2023/09/13	3	20.60	4	20.79	20.75	-1	4,352	-0.02%
2023/09/12	1	20.85	7	20.79	20.80	-6	4,367	-0.14%
2023/09/11	6	20.49	1	20.40	20.40	5	4,361	0.11%
2023/09/08	3	21.02	3	20.90	20.85	0	4,365	0.00%
2023/09/07	8	20.84	3	20.60	20.50	5	4,285	0.12%
2023/09/06	4	21.16	5	21.12	20.95	-1	4,247	-0.02%
2023/09/05	0	0.00	1	20.60	20.60	-1	4,136	-0.02%
2023/09/04	5	20.35	1	20.50	20.30	4	4,141	0.10%
2023/08/30	2	20.20	2	19.90	20.15	0	4,135	0.00%
2023/08/29	0	0.00	1	19.95	20.00	-1	4,128	-0.02%
2023/08/28	0	0.00	6	19.60	19.50	-6	4,147	-0.14%
2023/08/25	2	19.90	12	19.83	19.80	-10	4,151	-0.24%
2023/08/24	8	20.58	7	20.64	20.10	1	4,108	0.02%
2023/08/23	9	21.59	34	21.28	21.25	-25	4,004	-0.62%
2023/08/22	8	20.94	9	20.69	21.15	-1	3,712	-0.03%
2023/08/21	10	20.02	5	20.10	19.85	5	3,431	0.15%
2023/08/18	12	20.02	5	20.42	20.95	7	2,996	0.23%
2023/08/17	20	18.55	6	18.91	19.05	14	2,698	0.52%
2023/08/16	1	18.15	0	0.00	18.30	1	2,673	0.04%
2023/08/15	2	18.25	0	0.00	18.30	2	2,686	0.07%
2023/08/14	3	18.40	0	0.00	18.15	3	2,692	0.11%
2023/08/11	0	0.00	1	19.15	19.20	-1	2,649	-0.04%
2023/08/10	0	0.00	6	18.93	18.90	-6	2,633	-0.23%
2023/08/09	5	19.00	1	18.80	18.80	4	2,630	0.15%
2023/08/08	0	0.00	2	18.98	18.95	-2	2,644	-0.08%
2023/08/02	0	0.00	37	19.06	19.10	-37	2,817	-1.31%
2023/08/01	35	19.23	1	19.20	19.20	34	2,792	1.22%
2023/07/28	7	19.64	0	0.00	19.30	7	2,744	0.26%
2023/07/27	3	18.85	0	0.00	18.95	3	2,658	0.11%
2023/07/25	2	18.35	0	0.00	18.35	2	2,664	0.08%
2023/07/24	1	18.40	0	0.00	18.35	1	2,678	0.04%
2023/07/20	0	0.00	1	19.10	19.10	-1	2,731	-0.04%
2023/07/19	0	0.00	2	19.13	18.75	-2	2,738	-0.07%
2023/07/18	4	18.86	0	0.00	18.80	4	2,758	0.14%
2023/07/13	5	18.86	0	0.00	18.70	5	2,823	0.18%
2023/07/12	2	19.10	0	0.00	19.05	2	2,822	0.07%
2023/07/11	1	19.70	0	0.00	19.40	1	2,822	0.04%
2023/07/06	1	20.10	0	0.00	20.10	1	2,903	0.03%
2023/07/04	1	20.65	0	0.00	20.60	1	3,031	0.03%
2023/06/30	1	20.20	0	0.00	20.10	1	3,158	0.03%
2023/06/29	2	20.13	0	0.00	20.05	2	3,146	0.06%
2023/06/28	0	0.00	1	20.50	20.55	-1	3,170	-0.03%
2023/06/27	0	0.00	2	20.88	20.75	-2	3,263	-0.06%
2023/06/26	0	0.00	1	21.50	21.25	-1	3,363	-0.03%
2023/06/21	1	21.10	0	0.00	20.90	1	3,397	0.03%
2023/06/20	0	0.00	1	21.05	21.15	-1	3,528	-0.03%
2023/06/19	1	21.20	0	0.00	21.20	1	3,763	0.03%
2023/06/16	1	21.60	0	0.00	21.60	1	3,810	0.03%
2023/06/14	0	0.00	2	21.40	21.60	-2	3,950	-0.05%
2023/06/12	1	21.25	2	21.70	21.25	-1	4,440	-0.02%
2023/06/09	1	21.60	0	0.00	21.60	1	4,557	0.02%
2023/06/08	1	22.25	3	22.05	21.75	-2	4,624	-0.04%
2023/06/07	0	0.00	1	21.35	21.35	-1	4,773	-0.02%
2023/06/01	2	20.50	0	0.00	20.45	2	5,466	0.04%
2023/05/30	2	21.23	0	0.00	21.05	2	6,669	0.03%
2023/05/26	2	21.63	0	0.00	21.40	2	8,511	0.02%
2023/05/23	1	22.45	0	0.00	22.30	1	8,896	0.01%
2023/05/22	0	0.00	1	22.60	22.50	-1	8,899	-0.01%
2023/05/19	1	22.15	0	0.00	22.10	1	8,903	0.01%
2023/05/12	0	0.00	7	21.84	21.95	-7	8,908	-0.08%
2023/05/11	12	22.34	6	22.15	22.05	6	8,900	0.07%
2023/05/10	6	22.01	6	22.43	22.45	0	8,826	0.00%
2023/05/09	5	21.75	5	21.50	21.40	0	8,701	0.00%
2023/05/08	0	0.00	1	21.60	21.50	-1	8,704	-0.01%
2023/05/05	0	0.00	6	21.65	21.65	-6	8,720	-0.07%
2023/05/04	7	21.70	0	0.00	21.65	7	8,728	0.08%
2023/05/03	1	21.60	0	0.00	21.65	1	8,753	0.01%
2023/05/02	0	0.00	0.1	22.05	22.20	-0.1	8,780	0.00%
2023/04/28	0.1	22.70	0	0.00	22.50	0.1	8,760	0.00%
2023/04/25	2	22.80	0	0.00	22.40	2	8,694	0.02%
2023/04/24	0	0.00	1	23.30	23.20	-1	8,660	-0.01%
2023/04/21	2	24.00	1	23.25	23.25	1	8,662	0.01%
2023/04/19	0	0.00	1	24.40	24.15	-1	8,602	-0.01%
2023/04/18	2	24.75	0	0.00	24.50	2	8,575	0.02%
2023/04/13	2	25.03	1.7	25.33	25.10	0.4	8,531	0.00%
2023/04/12	1	25.05	0	0.00	25.30	1	8,487	0.01%
2023/04/10	3	25.60	1	26.05	25.60	2	8,468	0.02%
2023/04/06	0	0.00	18.6	25.62	25.50	-18.6	8,432	-0.22%
2023/03/31	0	0.00	2	24.80	24.75	-2	8,349	-0.02%
2023/03/30	1	24.40	0	0.00	24.45	1	8,645	0.01%
2023/03/28	1	24.50	0	0.00	24.35	1	8,788	0.01%
2023/03/27	0	0.00	2	24.85	24.90	-2	8,738	-0.02%
2023/03/23	10	24.14	5	23.85	23.75	5	8,719	0.06%
2023/03/22	22	25.81	20	25.43	24.85	2	8,581	0.02%
2023/03/21	5	24.95	1	24.90	24.75	4	8,388	0.05%
2023/03/20	0	24.80	5	24.58	24.45	-5	8,336	-0.06%
2023/03/17	2	24.80	0	0.00	24.65	2	8,284	0.02%
2023/03/16	1	25.40	1	25.25	25.10	0	8,185	0.00%
2023/03/15	1	25.90	6	26.25	25.90	-5	7,998	-0.06%
2023/03/14	1	25.10	0	0.00	25.00	1	7,709	0.01%
2023/03/10	2	25.20	0	0.00	25.00	2	7,522	0.03%
2023/03/09	0	0.00	2	25.95	25.50	-2	7,367	-0.03%
2023/03/08	4	25.78	11	26.28	25.65	-7	7,310	-0.10%
2023/03/07	2	26.40	0	0.00	26.45	2	7,152	0.03%
2023/03/06	13	26.42	3	26.85	26.85	10	7,073	0.14%
2023/03/03	15	26.12	6	26.48	27.00	9	6,800	0.13%
2023/03/02	22	26.58	39	26.44	26.10	-17	6,399	-0.27%
2023/03/01	67	26.37	54.3	25.93	25.40	12.7	5,622	0.23%
2023/02/24	27	25.07	24	25.33	25.70	3	4,432	0.07%
2023/02/23	1.3	22.59	2	22.70	23.40	-0.7	3,756	-0.02%
2023/02/22	0	0.00	2	21.50	21.30	-2	3,407	-0.06%
2023/02/21	0	0.00	11	21.07	21.25	-11	3,384	-0.33%
2023/02/20	0	0.00	3	21.00	21.00	-3	3,461	-0.09%
2023/02/17	3	20.80	0	0.00	20.75	3	3,466	0.09%
2023/02/03	1	20.25	0	0.00	20.40	1	3,691	0.03%
2023/02/02	1	20.20	0	0.00	20.35	1	3,683	0.03%
2023/02/01	2	20.35	1	20.30	20.40	1	3,684	0.03%
2023/01/31	0	0.00	2	19.95	20.20	-2	3,663	-0.05%
2023/01/30	1	19.10	1	19.30	19.40	0	3,625	0.00%
2023/01/17	1	19.25	0	0.00	19.20	1	3,629	0.03%
2023/01/11	1	19.55	0	0.00	19.35	1	3,659	0.03%
2023/01/10	0	0.00	1	19.25	19.25	-1	3,658	-0.03%
2023/01/06	1	19.00	0	0.00	19.05	1	3,705	0.03%
2023/01/04	0	0.00	68	19.20	19.20	-68	3,734	-1.82%
2023/01/03	0	0.00	7	19.63	19.65	-7	3,725	-0.19%
2022/12/30	0	0.00	5	20.05	20.00	-5	3,718	-0.13%
2022/12/26	4	20.16	4	20.15	20.30	0	3,714	0.00%
2022/12/23	14	20.85	28	20.70	20.65	-14	3,703	-0.38%
2022/12/22	27	21.35	6	21.31	21.40	21	3,650	0.58%
2022/12/21	48	20.57	2	20.68	20.45	46	3,385	1.36%
2022/12/20	0	0.00	1	20.20	20.10	-1	3,388	-0.03%
2022/12/19	0	0.00	1	20.10	20.05	-1	3,370	-0.03%
2022/12/16	32	20.88	2	20.75	20.65	30	3,428	0.87%
2022/12/13	2	20.00	3	20.10	20.10	-1	3,492	-0.03%
2022/12/12	1	19.80	3	19.70	19.65	-2	3,499	-0.06%
2022/12/09	0	0.00	1	19.60	19.60	-1	3,547	-0.03%
2022/12/08	1	18.90	0	0.00	19.20	1	3,712	0.03%
2022/12/07	1	19.30	0	0.00	18.90	1	3,746	0.03%
2022/12/05	2	19.95	0	0.00	19.90	2	3,731	0.05%
2022/12/02	1	19.90	105	19.80	19.75	-104	3,727	-2.79%	大賣/鉅額交易
2022/11/30	0	0.00	1	20.15	20.10	-1	3,679	-0.03%
2022/11/29	2	19.70	2	19.83	20.10	0	3,683	0.00%
2022/11/28	1	19.45	1	19.35	19.45	0	3,679	0.00%
2022/11/25	2	19.98	0	0.00	19.95	2	3,683	0.05%
2022/11/24	36	19.41	0.3	19.53	19.45	35.7	3,637	0.98%
2022/11/23	68	19.30	1	18.80	19.25	67	3,630	1.85%
2022/11/22	1	18.60	0	0.00	18.40	1	3,625	0.03%
2022/11/21	2	18.40	0	0.00	18.45	2	3,661	0.05%
2022/11/16	0	0.00	40	19.30	19.05	-40	3,815	-1.05%
2022/11/15	0	0.00	40	18.95	19.00	-40	3,824	-1.05%
2022/11/11	80	18.93	0	0.00	18.75	80	4,545	1.76%
2022/11/10	0	0.00	1	18.70	18.65	-1	4,525	-0.02%
2022/11/09	0	0.00	10	18.40	18.35	-10	4,511	-0.22%
2022/11/07	0	0.00	1	18.40	18.45	-1	4,462	-0.02%
2022/11/04	10	17.70	8	17.66	17.70	2	4,449	0.04%
2022/11/03	1	17.40	2	17.48	17.40	-1	4,412	-0.02%
2022/11/02	1	17.85	2	17.65	17.60	-1	4,418	-0.02%
2022/11/01	0.2	17.55	0	0.00	17.50	0.2	4,426	0.00%
2022/10/28	2	18.33	2	18.05	17.90	0	4,494	0.00%
2022/10/27	1	18.30	0	0.00	18.40	1	4,523	0.02%
2022/10/21	0	0.00	2	17.90	17.80	-2	4,619	-0.04%
2022/10/20	2	17.80	0	0.00	18.10	2	4,660	0.04%
2022/10/19	0	0.00	1	18.75	18.35	-1	4,747	-0.02%
2022/10/18	1	18.45	9	18.33	18.40	-8	4,838	-0.17%
2022/10/17	4	17.70	0	0.00	18.00	4	5,177	0.08%
2022/10/14	4	18.36	5	18.25	18.65	-1	5,538	-0.02%
2022/10/12	4	18.70	2	18.65	18.65	2	5,660	0.04%
2022/10/11	0	0.00	1	19.30	19.30	-1	5,650	-0.02%
2022/10/07	1	19.85	0	0.00	19.90	1	5,645	0.02%
2022/10/04	3	18.58	6	18.78	19.25	-3	5,670	-0.05%
2022/10/03	2	18.00	0	0.00	18.35	2	5,630	0.04%
2022/09/30	4	17.76	4	17.85	18.20	0	5,638	0.00%
2022/09/29	5	18.84	4	18.88	18.50	1	5,621	0.02%
2022/09/28	7.1	19.21	6	19.12	18.60	1.1	5,604	0.02%
2022/09/27	7	19.96	16	20.00	20.05	-9	5,577	-0.16%
2022/09/26	12	20.18	6	20.34	19.85	6	5,552	0.11%
2022/09/23	30	21.89	31	21.49	21.30	-1	5,520	-0.02%
2022/09/22	4	21.45	4	21.45	21.20	0	5,439	0.00%
2022/09/21	8	21.54	5	21.63	21.40	3	5,394	0.06%
2022/09/20	1	20.85	3	21.07	20.90	-2	5,261	-0.04%
2022/09/19	5	20.91	24	20.83	20.65	-19	5,321	-0.36%
2022/09/16	2	21.65	2	21.85	21.85	0	5,335	0.00%
2022/09/15	1	21.75	3	21.83	21.75	-2	5,368	-0.04%
2022/09/14	22	20.70	3	20.20	20.75	19	5,276	0.36%
2022/09/12	1	20.35	1	20.65	20.50	0	5,378	0.00%
2022/09/08	1	20.15	1	20.00	20.15	0	5,403	0.00%
2022/09/07	0	0.00	3	19.82	19.85	-3	5,483	-0.05%
2022/09/06	1	20.10	0	0.00	20.10	1	5,500	0.02%
2022/09/02	1	20.80	21	20.45	20.20	-20	5,542	-0.36%
2022/08/30	0	0.00	0	21.70	21.55	0	5,504	0.00%
2022/08/26	1	23.00	0	0.00	22.90	1	5,457	0.02%
2022/08/24	1	23.65	1	23.80	23.15	0	5,448	0.00%
2022/08/23	11	23.61	0	0.00	23.70	11	5,430	0.20%
2022/08/22	0	0.00	10	23.60	23.95	-10	5,325	-0.19%
2022/08/19	7.7	24.66	6	24.43	24.20	1.7	5,266	0.03%
2022/08/18	15	23.94	1.1	24.48	24.75	13.9	4,912	0.28%
2022/08/17	10	22.65	0	0.00	22.50	10	4,621	0.22%
2022/08/15	1	22.05	0	0.00	22.45	1	4,882	0.02%
2022/08/08	2	22.75	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%
2022/08/03	1	23.25	10	23.15	22.95	-9	5,635	-0.16%
2022/08/02	0	0.00	1	23.25	23.60	-1	5,814	-0.02%
2022/08/01	1	24.00	0	0.00	24.00	1	5,911	0.02%
2022/07/27	1	23.60	2	23.78	23.70	-1	6,772	-0.01%
2022/07/26	2	24.10	3	24.13	23.60	-1	6,987	-0.01%
2022/07/25	2	24.65	1.5	24.67	24.50	0.5	7,305	0.01%
2022/07/22	8	25.60	9	25.53	25.50	-1	7,465	-0.01%
2022/07/21	4	24.85	1	24.85	24.85	3	7,566	0.04%
2022/07/20	20.5	22.35	1	22.90	22.60	19.5	7,556	0.26%
2022/07/14	1	20.50	1	20.80	20.80	0	11,543	0.00%
2022/07/08	2	20.85	2	21.08	21.00	0	11,738	0.00%
2022/07/07	0	0.00	1	20.20	20.40	-1	11,743	-0.01%
2022/07/06	1	20.30	0	0.00	20.15	1	11,747	0.01%
2022/07/05	0	0.00	1	19.90	20.45	-1	11,756	-0.01%
2022/07/04	1	19.80	0	0.00	19.75	1	11,744	0.01%
2022/07/01	0	0.00	1	20.20	19.20	-1	11,731	-0.01%
2022/06/30	0.1	20.45	0	0.00	20.40	0.1	11,679	0.00%
2022/06/24	2	20.80	0	0.00	20.80	2	11,560	0.02%
2022/06/22	2	20.65	2.1	21.00	20.80	-0.1	11,492	0.00%
2022/06/17	0	0.00	2	22.70	22.60	-2	11,316	-0.02%
2022/06/16	3	23.37	0	0.00	22.95	3	11,333	0.03%
2022/06/15	0	0.00	1	24.30	24.00	-1	11,302	-0.01%
2022/06/13	0	0.00	10	24.78	24.50	-10	11,431	-0.09%
2022/06/10	1	25.80	0	0.00	25.70	1	11,566	0.01%
2022/06/01	8	27.39	0	0.00	27.25	8	13,321	0.06%
2022/05/31	0	0.00	8	26.90	26.95	-8	13,419	-0.06%
2022/05/27	1	26.95	0	0.00	26.85	1	13,520	0.01%
2022/05/26	10	27.65	1	27.40	27.00	9	13,610	0.07%
2022/05/25	1	26.95	0	0.00	26.95	1	13,824	0.01%
2022/05/23	4.1	27.10	14	27.09	26.85	-9.9	14,091	-0.07%
2022/05/19	1.1	25.62	1	25.65	26.15	0.1	14,115	0.00%
2022/05/17	1	26.25	0	0.00	26.10	1	14,197	0.01%
2022/05/16	1	26.30	0	0.00	26.70	1	14,172	0.01%
2022/05/13	3	26.62	0	0.00	26.65	3	14,126	0.02%
2022/05/12	2	27.50	4	27.38	26.50	-2	14,044	-0.01%
2022/05/11	2	27.98	14	28.09	27.90	-12	13,901	-0.09%
2022/05/10	2	29.73	1	29.30	29.25	1	13,714	0.01%
2022/05/09	3.1	30.12	5	29.38	29.20	-1.9	13,542	-0.01%
2022/05/05	12	30.97	14	30.24	30.40	-2	13,386	-0.01%
2022/05/04	13	30.87	4	30.28	30.20	9	13,143	0.07%
2022/05/03	1	28.95	1	29.15	29.50	0	12,726	0.00%
2022/04/29	2	30.15	4	29.59	30.05	-2	12,531	-0.02%
2022/04/28	37	28.84	45	28.11	28.25	-8	12,190	-0.07%
2022/04/27	20	29.02	25	28.60	28.75	-5	11,951	-0.04%
2022/04/26	2	28.63	8	29.40	28.40	-6	11,537	-0.05%
2022/04/25	8	30.69	11	31.33	30.50	-3	11,187	-0.03%
2022/04/22	167	32.70	141	32.88	33.00	26	10,690	0.24%	大買/大賣/
2022/04/21	31.3	30.52	60.3	31.44	31.95	-29	9,153	-0.32%
2022/04/20	29	29.57	34	30.33	29.20	-5	8,103	-0.06%
2022/04/18	2	27.45	3	27.33	27.30	-1	7,038	-0.01%
2022/04/15	2	28.15	5	27.91	27.75	-3	7,025	-0.04%
2022/04/14	4	27.13	4	27.30	27.30	0	6,965	0.00%
2022/04/13	0	0.00	1	26.85	27.05	-1	6,963	-0.01%
2022/04/12	1	25.85	0	0.00	25.90	1	6,961	0.01%
2022/04/11	2	26.60	0	0.00	26.50	2	6,973	0.03%
2022/04/08	0	0.00	2	26.90	26.90	-2	6,999	-0.03%
2022/03/29	0	0.00	5	27.89	27.90	-5	7,322	-0.07%
2022/03/28	1	27.50	4	27.93	27.95	-3	7,446	-0.04%
2022/03/25	1	27.85	0	0.00	27.85	1	7,742	0.01%
2022/03/23	0	0.00	18	28.89	28.75	-18	7,841	-0.23%
2022/03/22	0	28.65	0	0.00	28.60	0	7,898	0.00%
2022/03/21	0	0.00	11	29.01	28.95	-11	8,006	-0.14%
2022/03/18	0	0.00	4	28.05	28.85	-4	8,035	-0.05%
2022/03/17	2	28.10	10	27.99	28.25	-8	8,065	-0.10%
2022/03/16	2	27.60	8	27.56	27.50	-6	8,091	-0.07%
2022/03/15	1	28.20	0	0.00	27.40	1	8,137	0.01%
2022/03/14	13	29.21	2	29.65	28.80	11	8,432	0.13%
2022/03/11	9	29.86	3	29.92	29.60	6	8,444	0.07%
2022/03/10	13	29.51	9	30.19	30.00	4	8,269	0.05%
2022/03/09	1	28.15	4	27.93	28.15	-3	7,648	-0.04%
2022/03/08	2	27.45	8	27.11	26.90	-6	7,804	-0.08%
2022/03/07	2	27.68	13	28.10	28.00	-11	7,813	-0.14%
2022/03/04	11	28.58	1	28.90	28.40	10	7,872	0.13%
2022/03/03	13	28.62	1	28.50	28.60	12	7,866	0.15%
2022/03/01	1	28.15	1	28.35	28.15	0	8,153	0.00%
2022/02/25	9	28.41	5	28.77	28.20	4	8,264	0.05%
2022/02/24	5	28.15	2	28.05	27.30	3	8,173	0.04%
2022/02/23	22	28.84	13	28.58	28.15	9	8,174	0.11%
2022/02/22	2	28.20	8	28.14	27.50	-6	8,051	-0.07%
2022/02/21	1	28.65	7	28.39	28.20	-6	8,013	-0.07%
2022/02/18	62	27.91	58	27.57	28.00	4	7,872	0.05%
2022/02/11	0	0.00	2	27.35	27.00	-2	8,362	-0.02%
2022/02/10	3	26.87	0	0.00	26.90	3	8,711	0.03%
2022/02/09	0	0.00	6.5	26.17	26.70	-6.5	8,825	-0.07%
2022/02/08	0	0.00	3	25.80	26.40	-3	8,857	-0.03%
2022/02/07	3	25.75	0.5	25.15	25.70	2.5	8,953	0.03%
2022/01/26	0	0.00	1	24.65	24.55	-1	9,350	-0.01%
2022/01/25	2	24.23	0	0.00	24.05	2	9,484	0.02%
2022/01/24	1	24.70	1	25.00	25.15	0	9,524	0.00%
2022/01/21	1	25.90	2	25.35	25.25	-1	9,680	-0.01%
2022/01/19	1	26.60	0	0.00	26.30	1	9,896	0.01%
2022/01/17	0	0.00	7	27.01	27.15	-7	10,344	-0.07%
2022/01/13	10	27.33	9	27.10	27.10	1	10,729	0.01%
2022/01/10	1	28.10	0	0.00	27.80	1	11,386	0.01%
2022/01/05	1	28.90	0	0.00	28.90	1	12,229	0.01%
2021/12/30	1	29.15	0	0.00	29.20	1	13,938	0.01%
2021/12/29	5	29.80	6	29.54	29.50	-1	14,225	-0.01%
2021/12/28	0	0.00	3	29.90	29.25	-3	14,596	-0.02%
2021/12/24	1	29.85	0	0.00	29.55	1	16,233	0.01%
2021/12/23	1	30.00	3.7	30.24	30.00	-2.7	17,091	-0.02%
2021/12/22	3	30.92	8	30.79	30.60	-5	17,714	-0.03%
2021/12/21	14	31.28	11	31.39	31.35	3	17,683	0.02%
2021/12/20	4	29.70	0	0.00	29.75	4	17,477	0.02%
2021/12/17	3	30.43	8.4	30.57	29.95	-5.4	17,573	-0.03%
2021/12/16	2	29.85	0	0.00	29.60	2	17,526	0.01%
2021/12/15	1	28.80	4	29.94	29.75	-3	17,501	-0.02%
2021/12/14	2	29.03	7	29.34	29.00	-5	17,464	-0.03%
2021/12/13	0	0.00	4	30.68	30.55	-4	17,450	-0.02%
2021/12/10	71	31.10	73	30.82	30.60	-2	17,505	-0.01%
2021/12/09	3	31.18	22	30.90	31.10	-19	17,714	-0.11%
2021/12/08	13.5	31.60	4	31.56	31.20	9.5	17,835	0.05%
2021/12/07	1	30.80	11.5	30.83	30.95	-10.5	17,465	-0.06%
2021/12/06	24	30.15	23	29.91	30.05	1	17,332	0.01%
2021/12/02	0	0.00	1	29.65	29.40	-1	17,458	-0.01%
2021/12/01	3	28.25	2	28.48	28.65	1	17,372	0.01%
2021/11/30	0	0.00	1	27.85	29.00	-1	17,498	-0.01%
2021/11/29	4	27.65	16	26.98	27.15	-12	17,572	-0.07%
2021/11/26	1	27.45	0	0.00	27.40	1	17,809	0.01%
2021/11/25	5	29.15	40	29.30	28.85	-35	17,935	-0.20%
2021/11/24	37	29.86	7	29.58	30.05	30	18,295	0.16%
2021/11/23	0	0.00	10	28.65	28.70	-10	18,414	-0.05%
2021/11/22	4	28.24	4	28.30	28.00	0	19,057	0.00%
2021/11/19	2	27.90	0	0.00	27.70	2	20,488	0.01%
2021/11/18	0	0.00	1	29.00	28.55	-1	22,165	0.00%
2021/11/17	2	28.73	0	0.00	28.35	2	22,237	0.01%
2021/11/16	0	0.00	2	29.63	29.50	-2	22,449	-0.01%
2021/11/15	0	0.00	4	28.46	28.55	-4	22,949	-0.02%
2021/11/12	3	29.30	3	29.52	29.20	0	23,397	0.00%
2021/11/11	3	29.18	2	29.90	29.30	1	23,441	0.00%
2021/11/10	4	29.63	3	29.95	29.60	1	23,428	0.00%
2021/11/09	7	29.99	3	29.95	30.00	4	23,447	0.02%
2021/11/08	6	29.49	3	28.88	29.70	3	23,286	0.01%
2021/11/05	0	0.00	1	28.40	28.40	-1	23,459	0.00%
2021/11/04	4	28.79	4	28.35	28.35	0	23,601	0.00%
2021/11/03	39	29.23	37	28.92	28.60	2	23,613	0.01%
2021/11/02	1	28.15	8	28.18	28.15	-7	23,632	-0.03%
2021/11/01	6	27.86	4	27.88	27.80	2	23,536	0.01%
2021/10/29	2	27.18	15	27.23	27.70	-13	23,490	-0.06%
2021/10/28	1	27.45	0	0.00	27.40	1	23,422	0.00%
2021/10/27	1	27.70	0	0.00	27.50	1	23,567	0.00%
2021/10/26	0	0.00	2	28.00	28.85	-2	24,010	-0.01%
2021/10/25	1	28.70	3	28.00	28.05	-2	24,425	-0.01%
2021/10/22	6	27.47	9.1	27.46	27.40	-3.1	24,559	-0.01%
2021/10/21	1	29.10	0	0.00	29.00	1	24,781	0.00%
2021/10/20	2	29.28	0	0.00	28.85	2	24,809	0.01%
2021/10/19	6	29.44	1	29.70	29.15	5	25,173	0.02%
2021/10/18	1	28.15	8	29.41	29.20	-7	25,495	-0.03%
2021/10/15	1	31.00	3	30.82	30.70	-2	25,478	-0.01%
2021/10/14	3	31.20	29	31.16	30.90	-26	25,577	-0.10%
2021/10/13	0	0.00	2	33.00	31.90	-2	25,525	-0.01%
2021/10/12	2	34.40	12	34.38	33.65	-10	26,659	-0.04%
2021/10/08	67	37.02	56	36.62	36.25	11	27,292	0.04%
2021/10/07	78	36.62	53	36.31	36.40	25	27,775	0.09%
2021/10/06	9	34.59	0	0.00	34.00	9	27,723	0.03%
2021/10/05	19	35.44	19	35.80	35.95	0	28,502	0.00%
2021/10/04	145	35.87	154	35.61	36.50	-9	28,379	-0.03%	大買/大賣/
2021/10/01	89	37.12	91	36.64	35.90	-2	27,858	-0.01%
2021/09/30	26	38.57	10	38.97	39.85	16	27,282	0.06%
2021/09/29	23	37.28	29	36.58	36.25	-6	26,780	-0.02%
2021/09/28	1	35.40	0	0.00	35.50	1	26,681	0.00%
2021/09/27	23	37.30	18	36.81	36.50	5	26,967	0.02%
2021/09/24	19	36.50	18	36.82	37.05	1	27,389	0.00%
2021/09/23	3	36.30	3	36.15	36.00	0	27,895	0.00%
2021/09/22	5	35.62	0	0.00	35.45	5	28,899	0.02%
2021/09/17	0	0.00	0.5	36.36	36.40	-0.5	29,389	0.00%
2021/09/16	0	0.00	0.5	36.45	36.10	-0.5	29,676	0.00%
2021/09/15	1	37.00	1	37.05	37.05	0	31,292	0.00%
2021/09/14	8	37.73	4	38.16	37.00	4	33,519	0.01%
2021/09/13	22	37.26	24	37.31	37.20	-2	34,893	-0.01%
2021/09/10	35	36.03	31	35.87	35.85	4	35,042	0.01%
2021/09/07	6	37.38	7	37.66	36.35	-1	37,562	0.00%
2021/09/06	0	0.00	4	36.41	35.80	-4	38,023	-0.01%
2021/09/03	14	38.15	9	37.98	37.70	5	38,313	0.01%
2021/09/02	12	38.60	8	38.54	38.90	4	38,214	0.01%
2021/09/01	19	38.77	7	38.85	38.50	12	38,146	0.03%
2021/08/31	7	41.29	9	41.03	40.40	-2	38,165	-0.01%
2021/08/30	8	42.53	11	42.27	41.60	-3	38,191	-0.01%
2021/08/27	15	41.51	76	41.79	41.00	-61	37,861	-0.16%
2021/08/26	36.1	43.79	53	43.31	42.75	-16.9	37,985	-0.04%
2021/08/25	70	42.42	39	42.13	43.10	31	38,102	0.08%
2021/08/24	92	41.63	82	42.06	43.25	10	36,942	0.03%
2021/08/23	10	38.00	11	39.32	39.35	-1	35,626	0.00%
2021/08/20	51	35.69	32.3	35.09	35.80	18.7	35,917	0.05%
2021/08/19	33	36.40	11	35.25	34.50	22	36,090	0.06%
2021/08/18	2	33.88	8	34.04	35.70	-6	35,873	-0.02%
2021/08/17	1	33.95	6	34.63	33.10	-5	36,218	-0.01%
2021/08/16	1	35.05	5	33.90	33.95	-4	37,250	-0.01%
2021/08/13	0	0.00	2	36.53	34.90	-2	37,687	-0.01%
2021/08/12	9	35.71	12	35.34	35.95	-3	37,874	-0.01%
2021/08/11	14	35.14	80	35.95	35.40	-66	38,208	-0.17%
2021/08/10	27	37.62	59	37.60	37.10	-32	38,133	-0.08%
2021/08/09	11	39.09	30	38.32	38.20	-19	38,463	-0.05%
2021/08/06	72	39.45	39	39.64	38.25	33	38,865	0.08%
2021/08/05	6	37.88	1	37.90	37.55	5	38,783	0.01%
2021/08/04	2	38.53	1	38.55	38.50	1	39,050	0.00%
2021/08/03	9	38.79	0	0.00	38.25	9	40,143	0.02%
2021/08/02	11	39.17	10	39.53	38.90	1	40,483	0.00%
2021/07/30	40	40.66	49	40.93	38.40	-9	40,492	-0.02%
2021/07/29	49	39.63	38	39.42	41.90	11	40,012	0.03%
2021/07/28	55	38.13	16	38.35	38.20	39	39,583	0.10%
2021/07/27	8	38.94	16.1	38.92	37.65	-8.1	39,417	-0.02%
2021/07/26	11	39.61	1	40.00	38.60	10	39,346	0.03%
2021/07/23	18	40.85	2	40.65	40.30	16	39,342	0.04%
2021/07/22	9	39.38	10	38.70	39.90	-1	39,101	0.00%
2021/07/21	30	40.05	28.5	38.91	38.75	1.5	38,911	0.00%
2021/07/20	40	41.66	52	41.24	41.35	-12	38,951	-0.03%
2021/07/19	33	44.52	25	44.22	43.75	8	40,114	0.02%
2021/07/16	233	47.80	160	47.16	44.85	73	41,146	0.18%	大買/大賣/
2021/07/15	33	45.01	57	45.79	46.40	-24	41,185	-0.06%
2021/07/14	150	43.08	75	41.76	42.20	75	42,389	0.18%	大買/
2021/07/13	44	44.44	44	43.86	43.00	0	42,183	0.00%
2021/07/12	137	48.78	124	49.59	46.40	13	42,060	0.03%	大買/大賣/
2021/07/09	184	49.19	114	49.89	49.00	70	41,030	0.17%	大買/大賣/
2021/07/08	17	46.64	15	48.16	50.90	2	41,077	0.00%
2021/07/07	13.8	49.37	4	49.08	46.35	9.8	40,963	0.02%
2021/07/06	206	46.90	212	48.34	47.70	-6	40,853	-0.01%	大買/大賣/
2021/07/05	50	49.82	118	49.54	49.00	-68	40,576	-0.17%	大賣/
2021/07/02	26	55.36	9	54.48	54.00	17	40,090	0.04%
2021/07/01	168	55.33	164	56.24	56.50	4	39,808	0.01%	大買/大賣/
2021/06/30	27.5	52.51	50	51.01	53.90	-22.5	39,398	-0.06%
2021/06/29	165	50.29	164	51.67	51.90	1	38,902	0.00%	大買/大賣/
2021/06/28	28	48.03	46	48.98	49.90	-18	38,022	-0.05%
2021/06/25	20	45.40	13	45.40	45.40	7	37,521	0.02%
2021/06/24	89	40.19	82.2	40.70	41.30	6.9	37,242	0.02%
2021/06/23	78.1	37.95	105	37.41	37.55	-26.9	35,612	-0.08%	大賣/
2021/06/22	81	39.55	142.2	39.62	39.90	-61.2	33,373	-0.18%	大賣/
2021/06/21	36	36.30	0	0.00	36.30	36	31,830	0.11%
2021/06/18	8	31.81	28	32.72	33.00	-20	31,713	-0.06%
2021/06/17	104	29.33	121.3	29.08	30.00	-17.3	31,502	-0.05%	大買/大賣/
2021/06/16	20	29.01	26	29.19	28.50	-6	30,980	-0.02%
2021/06/15	49	28.79	31	28.76	29.45	18	30,498	0.06%
2021/06/11	15	27.69	9	27.57	27.25	6	29,919	0.02%
2021/06/09	1	26.60	4	26.75	26.20	-3	31,097	-0.01%
2021/06/08	4	27.10	2	27.35	26.80	2	30,947	0.01%
2021/06/07	5	26.34	15	26.10	26.20	-10	30,768	-0.03%
2021/06/04	18	27.99	52	28.00	27.20	-34	30,468	-0.11%
2021/06/03	26	28.80	17	28.86	28.75	9	30,316	0.03%
2021/06/02	74	28.63	42	28.64	28.75	32	30,021	0.11%
2021/06/01	36	27.58	12	26.76	27.60	24	29,193	0.08%
2021/05/31	19	26.65	3	26.70	26.20	16	28,839	0.06%
2021/05/28	17	26.27	36	26.13	26.50	-19	28,437	-0.07%
2021/05/27	15	26.41	67	25.87	25.70	-52	28,111	-0.18%
2021/05/26	23	26.19	30	26.17	26.05	-7	27,653	-0.03%
2021/05/25	53	26.03	15.1	25.94	26.20	38	27,292	0.14%
2021/05/24	58.1	26.76	43	26.79	26.75	15.1	26,502	0.06%
2021/05/21	18	24.95	15	25.04	25.10	3	25,387	0.01%
2021/05/20	8	24.46	1	24.15	23.45	7	24,952	0.03%
2021/05/19	47	24.73	3	24.12	24.65	44	25,004	0.18%
2021/05/18	19	22.87	2	23.35	23.55	17	24,640	0.07%
2021/05/17	44	22.95	18	21.62	21.45	26	24,438	0.11%
2021/05/14	11	23.99	19	24.23	23.30	-8	23,925	-0.03%
2021/05/13	20	26.29	17	25.91	25.85	3	23,349	0.01%
2021/05/12	11	29.03	9	29.88	28.70	2	22,988	0.01%
2021/05/11	101	34.38	95	34.46	31.85	6	22,719	0.03%	大買/
2021/05/10	11	33.26	4	33.90	35.00	7	21,623	0.03%
2021/05/07	1	29.70	16	32.64	33.10	-15	21,216	-0.07%
2021/05/06	8	31.29	7	30.03	30.10	1	20,974	0.00%
2021/05/05	3	31.00	52	30.13	30.05	-49	20,872	-0.23%
2021/05/04	9	30.61	15	31.54	29.95	-6	20,732	-0.03%
2021/05/03	37	34.20	19	34.51	33.25	18	20,590	0.09%
2021/04/29	25	32.15	2	31.95	32.50	23	20,313	0.11%
2021/04/28	8	32.19	6	32.90	31.85	2	20,265	0.01%
2021/04/27	9	33.42	6	33.66	33.20	3	20,165	0.01%
2021/04/26	72	32.94	96	33.18	33.50	-24	19,984	-0.12%
2021/04/23	99	31.87	126	32.02	31.20	-27	19,692	-0.14%	大賣/
2021/04/22	67	33.49	19	32.59	33.00	48	18,534	0.26%
2021/04/21	122	30.49	117	30.19	31.25	5	17,455	0.03%	大買/大賣/
2021/04/20	88	28.13	44	28.04	28.45	44	16,089	0.27%
2021/04/19	10	25.00	27	25.25	25.90	-17	14,151	-0.12%
2021/04/16	54	23.29	56	23.33	23.55	-2	13,651	-0.01%
2021/04/15	1	22.00	3	21.98	21.95	-2	13,176	-0.02%
2021/04/14	16	22.25	44	22.31	21.75	-28	13,512	-0.21%
2021/04/13	23	22.26	0	0.00	21.65	23	13,634	0.17%
2021/04/12	1	21.80	8	21.46	21.50	-7	13,664	-0.05%
2021/04/09	18	21.43	11	21.55	21.20	7	14,108	0.05%
2021/04/08	1	21.85	1	21.85	21.85	0	14,351	0.00%
2021/04/07	0	0.00	13	21.92	21.85	-13	14,772	-0.09%
2021/04/06	0	0.00	15	21.73	21.90	-15	16,249	-0.09%
2021/04/01	5	21.80	4	21.70	21.75	1	17,038	0.01%
2021/03/31	8	21.78	8	21.85	21.90	0	17,566	0.00%
2021/03/30	14	21.16	17	21.14	21.15	-3	17,631	-0.02%
2021/03/29	3	21.43	33	21.46	21.50	-30	18,039	-0.17%
2021/03/26	2	20.80	2	20.90	21.30	0	19,605	0.00%
2021/03/25	20	21.10	50	20.80	20.65	-30	20,652	-0.15%
2021/03/24	9	21.27	4	21.25	21.25	5	21,196	0.02%
2021/03/23	13	21.98	22	21.90	21.80	-9	21,080	-0.04%
2021/03/22	23	23.35	40	23.24	23.00	-17	20,831	-0.08%
2021/03/19	6	22.86	13	22.94	22.50	-7	20,375	-0.03%
2021/03/18	15	22.68	6	22.50	22.55	9	20,022	0.04%
2021/03/17	39	22.03	4	21.78	21.85	35	19,727	0.18%
2021/03/16	150	22.59	27	22.51	22.60	123	19,870	0.62%	大買/鉅額交易
2021/03/15	1	21.25	30	21.38	22.00	-29	19,908	-0.15%
2021/03/12	1	20.00	40	19.98	20.00	-39	19,489	-0.20%
2021/03/11	7	20.25	8	20.49	19.95	-1	19,577	-0.01%
2021/03/10	0	0.00	1	19.95	19.95	-1	19,392	-0.01%
2021/03/09	10	19.60	12	20.02	19.95	-2	19,393	-0.01%
2021/03/08	37	20.09	1	20.10	19.55	36	19,297	0.19%
2021/03/05	0	0.00	2	20.05	19.65	-2	19,139	-0.01%
2021/03/04	5	20.20	5	19.93	20.00	0	19,102	0.00%
2021/03/03	10	19.75	13	19.93	20.00	-3	19,161	-0.02%
2021/03/02	7	19.66	0	0.00	19.55	7	19,315	0.04%
2021/02/25	0	0.00	3.2	19.79	20.00	-3.2	19,285	-0.02%
2021/02/24	0	0.00	24	19.55	19.50	-24	19,241	-0.12%
2021/02/23	0	0.00	5	20.10	20.05	-5	19,172	-0.03%
2021/02/22	7	20.16	29	20.24	20.25	-22	19,128	-0.12%
2021/02/19	9	20.15	5.1	19.64	20.00	3.9	18,983	0.02%
2021/02/18	10	19.50	4	19.80	19.80	6	18,564	0.03%
2021/02/17	0	0.00	1	18.00	18.00	-1	18,364	-0.01%
2021/02/04	0	0.00	1	17.65	17.65	-1	18,504	-0.01%
2021/02/03	0	0.00	2	17.70	17.65	-2	18,522	-0.01%
2021/02/02	0	0.00	1	18.00	17.90	-1	18,517	-0.01%
2021/02/01	0	0.00	1	17.50	17.60	-1	18,467	-0.01%
2021/01/29	3	17.93	1	17.95	17.60	2	18,405	0.01%
2021/01/28	0	0.00	1	18.50	18.55	-1	18,313	-0.01%
2021/01/27	5	18.60	0	0.00	18.60	5	18,255	0.03%
2021/01/22	2	18.65	4	18.63	18.95	-2	18,049	-0.01%
2021/01/21	1	18.25	19	18.30	18.25	-18	17,920	-0.10%
2021/01/20	10	18.59	2	18.10	18.05	8	17,762	0.05%
2021/01/19	15	19.17	7	19.66	19.30	8	17,600	0.05%
2021/01/18	0	0.00	25	18.77	19.55	-25	17,527	-0.14%
2021/01/15	10	19.74	3	19.65	19.80	7	17,371	0.04%
2021/01/14	6	21.04	4	21.24	20.95	2	17,105	0.01%
2021/01/13	0	0.00	4	20.78	20.60	-4	16,799	-0.02%
2021/01/12	6	20.93	3	21.40	20.60	3	16,661	0.02%
2021/01/11	1	21.45	20	21.85	21.75	-19	16,399	-0.12%
2021/01/08	2	20.73	10	20.70	20.60	-8	16,071	-0.05%
2021/01/07	11	20.40	15	20.41	20.65	-4	15,843	-0.03%
2021/01/06	8	21.89	21	21.77	21.10	-13	15,420	-0.08%
2021/01/05	5.2	22.73	10	22.60	22.85	-4.8	14,979	-0.03%
2021/01/04	27	23.49	19	23.38	23.35	8	14,715	0.05%
2020/12/31	9	22.39	16	22.54	22.70	-7	14,154	-0.05%
2020/12/30	9	22.61	5	22.76	22.50	4	13,819	0.03%
2020/12/29	165	23.85	118.4	23.65	23.40	46.7	13,373	0.35%	大買/大賣/
2020/12/28	18	22.46	15	22.87	22.95	3	11,946	0.03%
2020/12/25	39	20.59	41	20.76	20.90	-2	11,038	-0.02%
2020/12/24	20	20.04	4	19.99	19.80	16	10,507	0.15%
2020/12/23	20	19.91	63.4	19.26	20.00	-43.4	10,363	-0.42%
2020/12/22	60.5	21.03	26	21.08	19.80	34.5	9,933	0.35%
2020/12/21	5	20.21	26	19.74	20.45	-21	8,294	-0.25%
2020/12/18	14	18.35	5.8	18.33	18.60	8.3	7,201	0.11%
2020/12/17	4	17.24	5	17.40	17.35	-1	6,540	-0.02%
2020/12/16	5	17.25	0	0.00	17.50	5	6,504	0.08%
2020/12/15	14	17.24	1	17.05	17.35	13	6,431	0.20%
2020/12/11	7	16.59	3	17.00	16.75	4	6,034	0.07%
2020/12/10	29	17.58	0	0.00	17.35	29	5,814	0.50%
2020/12/09	24	18.49	3	18.62	18.60	21	5,442	0.39%
2020/12/08	0	0.00	5	17.85	17.85	-5	4,384	-0.11%
2020/12/03	0	0.00	1	15.80	15.70	-1	4,051	-0.02%
2020/11/30	5	15.77	2	15.90	15.85	3	4,126	0.07%
2020/11/27	0	0.00	0	15.85	15.75	0	4,077	0.00%
2020/11/23	20	15.15	0	0.00	15.15	20	3,966	0.50%
2020/10/27	1	14.70	0	0.00	14.70	1	3,873	0.03%
2020/10/13	1.1	14.85	0	0.00	14.85	1.1	3,684	0.03%
2020/10/07	2	15.50	0	0.00	15.40	2	3,535	0.06%
2020/10/06	0	0.00	11	15.65	15.65	-11	3,463	-0.32%
2020/10/05	2	15.63	0	0.00	15.95	2	3,387	0.06%
2020/09/29	1	15.75	1	15.15	15.25	0	3,255	0.00%
2020/09/28	1	15.30	0	0.00	15.15	1	3,157	0.03%
2020/09/22	1	14.55	0	0.00	14.60	1	2,976	0.03%
2020/09/21	0	0.00	19	14.70	14.55	-19	2,958	-0.64%
2020/09/11	1	14.60	0	0.00	14.55	1	3,156	0.03%
2020/09/09	0	0.00	51	15.40	15.40	-51	3,004	-1.70%
2020/09/07	0	0.00	1	15.80	15.60	-1	2,894	-0.03%
2020/09/04	1	15.15	0	0.00	15.25	1	2,783	0.04%
2020/09/01	12	15.50	0	0.00	15.55	12	2,750	0.44%
2020/08/31	2	15.95	30	15.52	15.95	-28	2,710	-1.03%
2020/08/28	0	0.00	110	15.43	15.45	-110	2,505	-4.39%	大賣/鉅額交易
2020/08/27	51	15.74	0	0.00	15.55	51	2,475	2.06%
2020/08/26	150	15.78	12	15.68	16.25	138	2,362	5.84%	大買/鉅額交易
2020/08/25	10	15.40	0	0.00	15.40	10	2,189	0.46%
2020/08/24	0	0.00	1	14.80	14.90	-1	2,136	-0.05%
2020/08/20	0	0.00	270	14.58	14.60	-270	2,134	-12.65%	大賣/鉅額交易
2020/08/19	0	0.00	10	15.30	15.25	-10	2,088	-0.48%
2020/08/18	1	15.50	0	0.00	15.30	1	2,053	0.05%
2020/08/17	6	15.55	7	15.40	15.55	-1	2,034	-0.05%
2020/08/14	3	15.32	0	0.00	15.35	3	1,982	0.15%
2020/08/11	20	14.98	5	14.55	14.60	15	1,880	0.80%
2020/08/10	5	14.63	0	0.00	14.70	5	1,828	0.27%
2020/08/04	50	14.13	19	14.15	14.15	31	1,818	1.70%
2020/07/31	0.1	14.30	0	0.00	14.30	0.1	1,860	0.01%
2020/07/30	1	13.75	0	0.00	13.80	1	1,869	0.05%
2020/07/28	70	13.57	0	0.00	13.40	70	1,879	3.72%
2020/07/24	38	14.08	1	14.20	13.95	37	1,936	1.91%
2020/07/23	13	14.20	0	0.00	14.25	13	1,953	0.67%
2020/07/15	0	0.00	15	14.45	14.50	-15	2,296	-0.65%
2020/07/13	0	14.80	0	0.00	14.80	0	2,321	0.00%
2020/07/10	0	0.00	1	14.60	14.70	-1	2,365	-0.04%
2020/07/09	0	15.00	0	0.00	14.95	0	2,360	0.00%
2020/07/08	0	0.00	7	15.65	15.30	-7	2,336	-0.30%
2020/07/06	0	0.00	0.1	15.70	15.70	-0.1	2,280	0.00%
2020/07/03	12	15.70	2	15.70	15.60	10	2,283	0.44%
2020/06/29	0	0.00	3	15.05	15.05	-3	2,377	-0.13%
2020/06/23	0	0.00	6	15.18	15.15	-6	2,410	-0.25%
2020/06/19	2	15.50	2	16.05	15.50	0	2,397	0.00%
2020/06/04	0.6	14.40	0	0.00	14.40	0.6	2,317	0.03%
2020/06/03	0	0.00	5	14.40	14.40	-5	2,341	-0.21%
2020/06/01	0.3	14.00	0	0.00	14.10	0.3	2,317	0.01%
2020/05/25	0.4	14.10	0	0.00	14.10	0.4	2,314	0.02%
2020/05/22	2	14.10	0	0.00	14.05	2	2,323	0.09%
2020/05/08	4	14.60	0	0.00	14.40	4	2,275	0.18%
2020/05/04	0	0.00	1	14.45	14.30	-1	2,269	-0.04%
2020/04/30	3	14.80	0	0.00	14.80	3	2,271	0.13%
2020/04/23	4	14.55	11	14.58	14.60	-7	2,284	-0.31%
2020/04/22	8	14.00	0	0.00	14.20	8	2,242	0.36%
2020/04/21	1	14.10	12	14.10	14.50	-11	2,227	-0.49%
2020/04/20	4	13.70	0	0.00	13.75	4	2,026	0.20%
2020/04/17	0	0.00	8	13.64	13.45	-8	2,012	-0.40%
2020/04/16	1	13.40	0	0.00	13.50	1	1,988	0.05%
2020/04/15	10	13.40	0	0.00	13.50	10	1,969	0.51%
2020/04/13	0	0.00	12	12.49	12.50	-12	1,923	-0.62%
2020/04/10	0	0.00	1	12.35	12.70	-1	1,924	-0.05%
2020/04/09	1	12.50	0	0.00	12.25	1	1,912	0.05%
2020/04/08	9	12.20	0	0.00	12.10	9	1,895	0.47%
2020/04/06	0	0.00	10	11.85	12.10	-10	1,839	-0.54%
2020/04/01	3	11.80	2	11.55	12.00	1	1,811	0.06%
2020/03/30	3	11.12	0	0.00	11.00	3	1,745	0.17%
2020/03/25	25	10.64	0	0.00	10.60	25	1,722	1.45%
2020/03/23	20	9.78	0	0.00	9.81	20	1,737	1.15%
2020/03/20	42	9.93	0	0.00	10.05	42	1,743	2.41%
2020/03/19	3	9.97	0	0.00	9.47	3	1,721	0.17%
2020/03/18	1	10.40	0	0.00	10.50	1	1,676	0.06%
2020/03/17	40	10.73	84	10.78	10.45	-44	1,663	-2.65%
2020/03/16	8	11.55	0	0.00	11.35	8	1,555	0.51%
2020/03/13	10	11.45	150	11.46	11.85	-140	1,578	-8.87%	大賣/鉅額交易
2020/03/12	0	0.00	21	12.37	12.35	-21	1,521	-1.38%
2020/03/11	21	13.06	0	0.00	13.05	21	1,471	1.43%
2020/02/25	0	0.00	50	13.52	13.60	-50	1,389	-3.60%
2020/02/13	20	13.85	0	0.00	13.70	20	1,410	1.42%
2020/02/07	20	13.53	0	0.00	13.50	20	1,374	1.46%
2020/02/05	10	13.25	0	0.00	13.30	10	1,375	0.73%
2020/02/03	40	13.55	20	13.58	13.50	20	1,325	1.51%
2020/01/30	0	0.00	15	14.90	14.85	-15	1,202	-1.25%
2020/01/15	70	15.65	30	15.72	15.85	40	1,171	3.41%
2020/01/14	1	16.00	0	0.00	16.10	1	1,137	0.09%
2020/01/10	10	16.20	0	0.00	16.25	10	1,164	0.86%
2020/01/09	5	16.20	0	0.00	16.30	5	1,184	0.42%
2020/01/08	5	16.40	0	0.00	16.35	5	1,219	0.41%
2020/01/03	0	0.00	5	16.70	16.85	-5	1,394	-0.36%
2019/12/31	0	0.00	5	16.70	16.85	-5	1,400	-0.36%
2019/12/30	0	0.00	2	16.70	16.75	-2	1,389	-0.14%
2019/12/25	0	0.00	6	17.00	17.00	-6	1,474	-0.41%
2019/12/20	1	16.90	15	17.05	16.95	-14	1,485	-0.94%
2019/12/13	2	16.50	0	0.00	16.40	2	1,469	0.14%
2019/12/12	0	0.00	10	16.55	16.50	-10	1,471	-0.68%
2019/12/09	8.7	15.80	0	0.00	15.70	8.7	1,486	0.59%
2019/12/04	1	15.95	0	0.00	16.05	1	1,627	0.06%
2019/12/03	2	16.05	0	0.00	16.10	2	1,671	0.12%
2019/11/13	10	15.65	0	0.00	15.65	10	1,948	0.51%
2019/11/12	10	15.60	0	0.00	15.85	10	1,957	0.51%
2019/11/11	20	15.93	0	0.00	15.90	20	1,962	1.02%
2019/11/04	10	16.15	0	0.00	16.20	10	1,991	0.50%
2019/11/01	10	16.25	0	0.00	16.35	10	1,986	0.50%
2019/10/28	20	16.43	0	0.00	16.50	20	2,022	0.99%
2019/10/23	24	16.65	0	0.00	16.60	24	2,095	1.15%
2019/10/22	50	16.89	0	0.00	16.80	50	2,185	2.29%
2019/10/21	37	16.89	0	0.00	16.90	37	2,245	1.65%
2019/10/16	0	0.00	70	17.30	17.40	-70	2,331	-3.00%
2019/10/15	0	0.00	2	17.40	17.40	-2	2,307	-0.09%
2019/10/14	37	17.57	1	17.35	17.75	36	2,267	1.59%
2019/10/09	0	0.00	5	16.81	16.85	-5	2,160	-0.23%
2019/10/08	10	16.50	0	0.00	16.55	10	2,115	0.47%
2019/10/07	0	0.00	1	16.65	16.65	-1	2,111	-0.05%
2019/10/04	20	16.33	0	0.00	16.30	20	2,098	0.95%
2019/10/03	11	16.26	0	0.00	16.30	11	2,102	0.52%
2019/10/02	1	16.55	0	0.00	16.45	1	2,104	0.05%
2019/09/27	0	0.00	14	16.25	16.05	-14	2,033	-0.69%
2019/09/19	1	17.45	0	0.00	17.20	1	1,968	0.05%
2019/09/17	1	17.30	0	0.00	17.30	1	1,937	0.05%
2019/09/16	0	0.00	20	17.35	17.25	-20	1,934	-1.03%
2019/09/12	4	17.25	0	0.00	17.30	4	1,923	0.21%
2019/09/11	20	17.20	0	0.00	17.20	20	1,912	1.05%
2019/09/09	33	17.29	0	0.00	17.30	33	1,780	1.85%
2019/09/04	0	0.00	5	17.20	17.30	-5	1,639	-0.30%
2019/07/24	1	17.85	1	18.00	17.75	0	1,210	0.00%
2019/07/23	1	17.95	0	0.00	17.95	1	1,123	0.09%
2019/07/22	0	0.00	1	17.90	17.70	-1	1,073	-0.09%
2019/07/18	0	0.00	1	17.45	17.30	-1	1,050	-0.10%
2019/07/17	0	0.00	1	17.05	17.00	-1	1,007	-0.10%
2019/07/04	0	0.00	1	16.80	16.80	-1	1,149	-0.09%
2019/06/12	0	0.00	10	15.35	15.35	-10	1,128	-0.89%
2019/05/20	1	15.30	0	0.00	15.20	1	1,221	0.08%
2019/05/03	2	17.35	0	0.00	17.35	2	1,025	0.20%
2019/04/26	0	0.00	1	17.30	17.15	-1	980	-0.10%
2019/04/25	1	17.60	0	0.00	17.45	1	981	0.10%
2019/04/24	0	0.00	10	17.30	17.30	-10	935	-1.07%
2019/04/19	15	17.53	1	17.45	17.05	14	896	1.56%
2019/04/18	2	16.50	7	17.00	17.10	-5	835	-0.60%
2019/04/15	0	0.00	103	16.00	16.05	-103	753	-13.68%	大賣/鉅額交易
2019/04/11	30	16.20	0	0.00	16.20	30	747	4.02%
2019/04/10	10	16.00	0	0.00	16.00	10	735	1.36%
2019/04/09	10	16.00	0	0.00	16.00	10	738	1.35%
2019/04/08	20	15.88	2	15.75	16.00	18	744	2.42%
2019/03/28	2	15.70	0	0.00	15.70	2	789	0.25%
2019/03/27	2	15.65	5	15.65	15.60	-3	798	-0.38%
2019/03/26	19	15.69	0	0.00	15.65	19	811	2.34%
2019/03/25	2	15.70	3	15.65	15.65	-1	839	-0.12%
2019/03/22	2	15.85	0	0.00	15.85	2	880	0.23%
2019/03/21	2	15.95	0	0.00	15.95	2	897	0.22%
2019/03/20	2	15.95	0	0.00	15.95	2	899	0.22%
2019/03/19	2	16.00	0	0.00	16.00	2	910	0.22%
2019/03/18	3	15.95	0	0.00	15.95	3	913	0.33%
2019/03/07	0	0.00	6	15.75	15.75	-6	1,037	-0.58%
2019/03/04	6	15.90	0	0.00	15.85	6	1,117	0.54%
2019/02/22	0	0.00	2	15.65	15.60	-2	1,103	-0.18%
2019/02/20	2	15.53	0	0.00	15.60	2	1,107	0.18%
2019/01/30	1	15.20	0	0.00	15.25	1	1,120	0.09%
2019/01/22	1	15.60	0	0.00	15.55	1	1,258	0.08%
2019/01/16	5	15.60	0	0.00	15.50	5	1,425	0.35%
2018/12/27	2	15.65	0	0.00	15.70	2	2,717	0.07%
2018/12/17	0	0.00	2	16.60	16.70	-2	2,725	-0.07%
2018/12/14	1	16.25	0	0.00	16.25	1	2,688	0.04%
2018/12/07	0	0.00	2	16.40	16.55	-2	2,711	-0.07%
2018/11/28	0	0.00	17	16.05	15.95	-17	2,731	-0.62%
2018/11/19	0	0.00	3	15.50	15.55	-3	2,713	-0.11%
2018/11/13	0	0.00	6	14.80	15.00	-6	2,743	-0.22%
2018/11/12	0	0.00	2	15.15	15.20	-2	2,733	-0.07%
2018/11/02	19	15.45	0	0.00	15.50	19	3,048	0.62%
2018/11/01	3	15.40	0	0.00	15.40	3	3,083	0.10%
2018/10/31	8	15.65	0	0.00	15.95	8	3,169	0.25%
2018/10/25	1	15.25	4	15.25	15.25	-3	3,303	-0.09%
2018/10/24	3	16.45	10	16.30	16.35	-7	3,249	-0.22%
2018/10/19	10	17.60	0	0.00	17.45	10	3,235	0.31%
2018/10/16	8	17.66	18	17.59	17.15	-10	3,159	-0.32%
2018/10/15	1	18.15	1	18.05	18.05	0	3,026	0.00%
2018/10/12	5	17.93	11	17.79	17.65	-6	2,807	-0.21%
2018/10/11	20	17.44	20	17.14	18.00	0	2,612	0.00%
2018/10/09	29	16.95	6	17.43	17.60	23	2,327	0.99%
2018/10/08	16	15.91	0	0.00	16.30	16	2,130	0.75%
2018/10/05	3	15.20	0	0.00	15.30	3	2,080	0.14%
2018/10/04	2	15.70	0	0.00	15.60	2	2,071	0.10%
2018/10/02	10	15.78	0	0.00	15.80	10	2,047	0.49%
2018/09/05	0	0.00	5	15.75	15.65	-5	1,928	-0.26%
2018/08/10	1	17.35	0	0.00	17.50	1	1,526	0.07%
2018/08/08	4	17.90	4	18.05	18.20	0	1,465	0.00%
2018/08/07	6	18.20	0	0.00	18.00	6	1,414	0.42%
2018/08/02	0	0.00	2	16.90	17.00	-2	1,092	-0.18%
2018/07/16	0	0.00	10	15.35	15.30	-10	831	-1.20%
2018/07/03	2	15.50	0	0.00	15.30	2	909	0.22%
2018/06/28	10	15.15	0	0.00	15.20	10	928	1.08%
2018/06/04	5	17.25	0	0.00	17.05	5	886	0.56%
2018/05/30	0	0.00	3	16.75	16.85	-3	901	-0.33%
2018/05/29	0	0.00	15	16.95	16.85	-15	906	-1.66%
2018/05/10	18	17.68	0	0.00	17.70	18	1,011	1.78%
2018/05/08	10	17.90	0	0.00	17.85	10	1,026	0.97%
2018/04/19	0	0.00	1	17.45	17.50	-1	1,115	-0.09%
2018/04/17	0	0.00	1	17.55	17.65	-1	1,124	-0.09%
2018/04/13	1	18.15	0	0.00	18.00	1	1,120	0.09%
2018/04/12	1	18.05	0	0.00	17.80	1	1,129	0.09%
2018/03/19	2	18.45	2	18.45	18.40	0	1,112	0.00%
2018/01/12	50	20.80	0	0.00	20.85	50	1,069	4.67%