新興 (2605)-兆豐-來福券商分點個股進出

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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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	21	26.04	2	26.05	25.95	19	9,329	0.20%
2024/05/02	1	25.85	1	26.25	25.70	0	9,303	0.00%
2024/04/30	2	26.08	4	25.85	26.00	-2	9,313	-0.02%
2024/04/29	9	26.73	7	26.55	26.55	2	9,260	0.02%
2024/04/26	1	26.70	16	26.45	26.60	-15	9,017	-0.17%
2024/04/25	4	25.90	6	26.16	25.70	-2	8,833	-0.02%
2024/04/24	4	25.61	1	26.10	26.15	3	8,851	0.03%
2024/04/23	6.4	25.96	4	26.04	25.90	2.4	8,843	0.03%
2024/04/22	8.1	26.80	21	26.87	26.00	-12.9	8,812	-0.15%
2024/04/19	22	26.75	33	26.69	26.60	-11	8,358	-0.13%
2024/04/18	2	25.23	3	25.23	25.15	-1	7,740	-0.01%
2024/04/17	2	25.45	1	25.65	25.30	1	7,806	0.01%
2024/04/16	2	25.18	9	25.11	25.25	-7	7,912	-0.09%
2024/04/15	6	26.47	0	0.00	26.40	6	8,024	0.07%
2024/04/12	11	26.23	7	26.36	26.35	4	8,064	0.05%
2024/04/11	11	25.94	9	25.82	26.10	2	8,264	0.02%
2024/04/10	1	25.10	0	0.00	24.95	1	8,698	0.01%
2024/04/09	1	24.95	0	0.00	24.95	1	8,859	0.01%
2024/04/08	1	24.05	16	23.79	24.10	-15	8,969	-0.17%
2024/04/03	0	0.00	3	24.02	23.90	-3	9,007	-0.03%
2024/04/02	3	24.10	2	24.35	24.10	1	9,065	0.01%
2024/04/01	0	0.00	2	24.08	24.30	-2	9,175	-0.02%
2024/03/29	1	24.05	0	0.00	24.05	1	9,291	0.01%
2024/03/28	0	0.00	3	24.35	24.30	-3	9,545	-0.03%
2024/03/26	1	24.40	0	0.00	24.40	1	9,921	0.01%
2024/03/25	3	25.23	0	0.00	25.15	3	10,016	0.03%
2024/03/22	0	24.95	0	0.00	25.10	0	10,281	0.00%
2024/03/21	3	25.25	5	25.15	24.95	-2	10,763	-0.02%
2024/03/20	2	25.10	1	25.30	25.10	1	10,917	0.01%
2024/03/19	6	25.57	3	25.57	25.70	3	11,173	0.03%
2024/03/18	0	0.00	3	24.52	24.70	-3	11,585	-0.03%
2024/03/15	2	24.53	0	0.00	24.55	2	12,038	0.02%
2024/03/13	3	25.53	1	25.45	25.35	2	14,522	0.01%
2024/03/12	4	25.94	1	26.00	25.95	3	15,324	0.02%
2024/03/11	0	0.00	13	26.33	26.35	-13	17,041	-0.08%
2024/03/08	3	25.50	0	0.00	25.35	3	19,216	0.02%
2024/03/07	3	25.78	2	26.00	25.50	1	19,921	0.01%
2024/03/06	5	26.31	0	0.00	26.35	5	20,398	0.02%
2024/03/05	10	27.15	9	27.49	27.15	1	20,507	0.00%
2024/03/04	4	27.03	10	27.09	27.00	-6	20,436	-0.03%
2024/03/01	3	27.18	2	27.55	27.20	1	20,874	0.00%
2024/02/29	31	27.72	3	27.85	27.65	28	21,012	0.13%
2024/02/27	3	27.05	13	26.90	27.05	-10	20,683	-0.05%
2024/02/26	11	27.54	4	27.79	27.40	7	20,529	0.03%
2024/02/23	5	27.15	1	27.60	27.25	4	20,350	0.02%
2024/02/22	3	27.62	14	27.59	27.10	-11	20,186	-0.05%
2024/02/21	14	27.76	35	27.72	27.50	-21	19,912	-0.11%
2024/02/20	1.2	26.54	5	26.37	26.60	-3.8	19,353	-0.02%
2024/02/19	1.2	25.93	17	25.76	25.80	-15.8	19,125	-0.08%
2024/02/16	0	0.00	3	24.42	24.65	-3	18,996	-0.02%
2024/02/15	2	23.85	5	23.87	24.05	-3	18,938	-0.02%
2024/02/02	8	22.94	0	0.00	22.85	8	18,942	0.04%
2024/02/01	2	23.20	3	23.37	23.45	-1	18,981	-0.01%
2024/01/31	3	23.02	10	23.00	22.90	-7	18,979	-0.04%
2024/01/30	3	23.62	0	0.00	23.35	3	18,961	0.02%
2024/01/29	2.1	23.65	2	23.68	23.70	0.1	18,970	0.00%
2024/01/26	1	23.15	0	0.00	23.15	1	18,972	0.01%
2024/01/25	2	23.48	0	0.00	23.40	2	18,982	0.01%
2024/01/24	3.5	23.86	2	24.03	23.85	1.5	19,030	0.01%
2024/01/23	12	23.98	5	23.80	23.50	7	19,036	0.04%
2024/01/22	1	23.70	9	23.70	23.80	-8	19,033	-0.04%
2024/01/19	4	23.55	0	0.00	23.55	4	19,075	0.02%
2024/01/18	2	23.80	0	0.00	23.60	2	19,136	0.01%
2024/01/17	2	23.43	2	23.30	23.40	0	19,114	0.00%
2024/01/12	5	24.63	4	24.45	24.45	1	19,412	0.01%
2024/01/11	3	24.62	6	24.58	24.55	-3	19,744	-0.02%
2024/01/10	7	24.99	4	25.16	24.70	3	19,772	0.02%
2024/01/09	3	25.73	8	25.94	25.80	-5	19,675	-0.03%
2024/01/08	9	26.91	16	26.89	26.95	-7	19,526	-0.04%
2024/01/05	48	27.22	11	27.23	27.60	37	19,410	0.19%
2024/01/04	41	27.00	46	27.34	27.30	-5	19,050	-0.03%
2024/01/03	10	25.97	2	25.95	26.20	8	18,525	0.04%
2024/01/02	1	25.85	0	0.00	25.60	1	18,647	0.01%
2023/12/29	1	25.40	1	25.60	25.35	0	18,537	0.00%
2023/12/28	1	25.25	2	25.20	25.20	-1	18,565	-0.01%
2023/12/27	3	25.97	2	25.83	25.60	1	18,584	0.01%
2023/12/26	6	25.85	10	25.80	25.80	-4	18,640	-0.02%
2023/12/25	9	25.48	6	26.01	25.55	3	18,655	0.02%
2023/12/22	1	26.80	0	0.00	26.70	1	18,759	0.01%
2023/12/21	14	27.24	3	27.28	27.05	11	18,665	0.06%
2023/12/20	4	26.95	0	0.00	26.80	4	18,503	0.02%
2023/12/19	7	26.83	3	26.50	26.85	4	18,498	0.02%
2023/12/18	46	27.86	27	27.44	27.55	19	18,534	0.10%
2023/12/15	10	27.42	4	27.40	27.20	6	18,789	0.03%
2023/12/14	16	27.47	28	27.42	27.30	-12	18,972	-0.06%
2023/12/13	8	28.06	4	27.95	27.75	4	19,259	0.02%
2023/12/12	80	27.72	54	27.94	27.90	26	19,542	0.13%
2023/12/11	54	28.42	66	28.80	27.90	-12	19,459	-0.06%
2023/12/08	121	28.79	43	28.92	29.30	78	18,535	0.42%	大買/
2023/12/07	19	27.98	6	28.00	28.10	13	16,888	0.08%
2023/12/06	27	28.42	15	28.90	28.50	12	16,039	0.07%
2023/12/05	63	28.35	133	28.39	28.80	-70	14,345	-0.49%	大賣/
2023/12/04	21	25.47	39	25.95	26.20	-18	12,101	-0.15%
2023/12/01	5	23.09	38.2	23.47	23.85	-33.2	11,401	-0.29%
2023/11/30	9	22.94	2	22.80	22.60	7	10,862	0.06%
2023/11/29	2	21.90	0	0.00	22.30	2	10,612	0.02%
2023/11/28	102	22.36	95	22.76	22.30	7	10,412	0.07%	大買/
2023/11/27	13	21.25	14	22.11	21.30	-1	9,810	-0.01%
2023/11/24	0	0.00	1	20.45	20.65	-1	9,572	-0.01%
2023/11/22	1	20.30	0	0.00	20.30	1	9,559	0.01%
2023/11/21	11	20.41	2	20.50	20.40	9	9,592	0.09%
2023/11/20	0	0.00	2	20.70	20.45	-2	9,698	-0.02%
2023/11/17	3	20.85	11	20.70	20.70	-8	9,992	-0.08%
2023/11/16	1	20.55	1	20.50	20.55	0	10,185	0.00%
2023/11/15	0	0.00	1	20.35	20.15	-1	10,589	-0.01%
2023/11/14	12	20.18	0	0.00	20.15	12	10,833	0.11%
2023/11/13	3	20.35	0	0.00	20.15	3	10,833	0.03%
2023/11/09	3	20.72	5	20.70	20.55	-2	10,716	-0.02%
2023/11/08	5	21.40	0	0.00	21.25	5	10,699	0.05%
2023/11/07	0	0.00	1	21.40	21.40	-1	10,703	-0.01%
2023/11/03	42	22.02	40	21.75	21.70	2	10,676	0.02%
2023/11/02	0	0.00	4	21.46	21.55	-4	10,640	-0.04%
2023/10/31	1	22.05	0	0.00	21.60	1	10,527	0.01%
2023/10/30	2	21.83	1	22.10	22.30	1	10,489	0.01%
2023/10/27	8	22.11	1	22.30	22.20	7	10,461	0.07%
2023/10/26	1	22.20	1	22.50	22.25	0	10,411	0.00%
2023/10/25	3	23.03	22	22.98	22.90	-19	10,421	-0.18%
2023/10/24	5	22.65	4	22.40	22.95	1	10,430	0.01%
2023/10/23	21	22.79	3	22.70	22.70	18	10,314	0.17%
2023/10/20	4	23.70	1	24.00	23.90	3	10,141	0.03%
2023/10/19	38	23.79	24.1	24.04	24.45	13.9	9,938	0.14%
2023/10/18	1	23.15	1	23.45	22.75	0	9,503	0.00%
2023/10/17	4	22.83	2	22.80	22.60	2	9,367	0.02%
2023/10/16	1	23.20	0	0.00	23.10	1	9,312	0.01%
2023/10/12	2	23.45	0	0.00	23.60	2	9,136	0.02%
2023/10/06	1	24.30	11	24.28	24.30	-10	8,907	-0.11%
2023/10/05	3	23.22	6	23.38	23.10	-3	8,616	-0.03%
2023/10/04	1.1	23.14	21	23.02	22.90	-19.9	8,536	-0.23%
2023/10/03	0	0.00	1	22.95	22.90	-1	8,479	-0.01%
2023/10/02	14	22.70	25	22.63	22.55	-11	8,403	-0.13%
2023/09/28	14	23.89	16	24.28	23.75	-2	8,239	-0.02%
2023/09/27	27	23.92	38	23.96	23.60	-11	8,122	-0.14%
2023/09/26	15	23.48	6	23.45	23.30	9	7,747	0.12%
2023/09/25	3	23.20	2	23.33	23.70	1	7,734	0.01%
2023/09/22	4	22.79	15	22.87	22.90	-11	7,662	-0.14%
2023/09/21	12	23.49	1	23.55	23.30	11	7,516	0.15%
2023/09/20	20	24.32	15	24.26	23.85	5	7,195	0.07%
2023/09/19	31	24.10	0	0.00	23.85	31	6,443	0.48%
2023/09/18	14.7	23.90	48	23.95	23.70	-33.3	6,102	-0.55%
2023/09/15	46	23.76	24	23.73	24.30	22	5,512	0.40%
2023/09/14	8	21.71	12	21.93	22.10	-4	4,726	-0.08%
2023/09/08	3	20.97	4	21.08	20.85	-1	4,365	-0.02%
2023/09/07	2	21.15	0	0.00	20.50	2	4,285	0.05%
2023/09/06	4	21.00	0	0.00	20.95	4	4,247	0.09%
2023/09/05	1	20.45	3	20.45	20.60	-2	4,136	-0.05%
2023/08/30	3	20.17	9	20.00	20.15	-6	4,135	-0.15%
2023/08/29	6	19.91	0	0.00	20.00	6	4,128	0.15%
2023/08/28	0	0.00	3	19.70	19.50	-3	4,147	-0.07%
2023/08/25	7	20.14	7	19.96	19.80	0	4,151	0.00%
2023/08/24	3	20.35	3	20.40	20.10	0	4,108	0.00%
2023/08/23	10	21.53	12	21.69	21.25	-2	4,004	-0.05%
2023/08/22	12	20.33	14	20.25	21.15	-2	3,712	-0.05%
2023/08/21	108	20.08	101.2	19.71	19.85	6.8	3,431	0.20%	大買/大賣/
2023/08/18	51	20.31	61	20.55	20.95	-10	2,996	-0.33%
2023/08/17	0	0.00	10	18.60	19.05	-10	2,698	-0.37%
2023/08/14	11	18.38	0	0.00	18.15	11	2,692	0.41%
2023/08/11	0	0.00	140	18.80	19.20	-140	2,649	-5.28%	大賣/鉅額交易
2023/08/10	0	0.00	10	18.95	18.90	-10	2,633	-0.38%
2023/08/09	10	18.80	0	0.00	18.80	10	2,630	0.38%
2023/08/08	2	19.05	0	0.00	18.95	2	2,644	0.08%
2023/08/02	0	0.00	2	19.10	19.10	-2	2,817	-0.07%
2023/08/01	1	19.20	11	19.06	19.20	-10	2,792	-0.36%
2023/07/31	14	18.90	0	0.00	18.80	14	2,774	0.50%
2023/07/28	8	19.48	13	19.63	19.30	-5	2,744	-0.18%
2023/07/27	0	0.00	10	18.85	18.95	-10	2,658	-0.38%
2023/07/24	11	18.49	0	0.00	18.35	11	2,678	0.41%
2023/07/20	0	0.00	10	19.10	19.10	-10	2,731	-0.37%
2023/07/14	1	19.05	0	0.00	19.00	1	2,789	0.04%
2023/07/13	5	19.00	0	0.00	18.70	5	2,823	0.18%
2023/07/12	10	19.05	5	19.00	19.05	5	2,822	0.18%
2023/07/10	2	19.65	0	0.00	19.55	2	2,869	0.07%
2023/07/07	1	19.80	0	0.00	19.80	1	2,903	0.03%
2023/07/06	10	20.05	0	0.00	20.10	10	2,903	0.34%
2023/07/04	0	0.00	1	20.85	20.60	-1	3,031	-0.03%
2023/07/03	31	20.80	10	20.65	20.80	21	3,184	0.66%
2023/06/29	0.1	20.25	0	0.00	20.05	0.1	3,146	0.00%
2023/06/28	11	20.73	0	0.00	20.55	11	3,170	0.35%
2023/06/26	0	0.00	1	21.60	21.25	-1	3,363	-0.03%
2023/06/20	5	21.20	2	21.15	21.15	3	3,528	0.09%
2023/06/16	1	21.70	0	0.00	21.60	1	3,810	0.03%
2023/06/15	11	21.55	7	21.50	21.50	4	3,854	0.10%
2023/06/13	0	0.00	24	21.17	21.20	-24	4,126	-0.58%
2023/06/09	2	21.60	0	0.00	21.60	2	4,557	0.04%
2023/06/08	5	22.15	0	0.00	21.75	5	4,624	0.11%
2023/06/07	0	0.00	5	21.30	21.35	-5	4,773	-0.10%
2023/06/06	1	21.15	0	0.00	21.20	1	4,833	0.02%
2023/06/05	0	0.00	1	20.90	20.85	-1	5,025	-0.02%
2023/06/02	0	0.00	5	20.55	20.40	-5	5,132	-0.10%
2023/06/01	19	20.39	30	20.70	20.45	-11	5,466	-0.20%
2023/05/31	7	21.06	0	0.00	20.80	7	5,852	0.12%
2023/05/30	1	21.20	15	21.10	21.05	-14	6,669	-0.21%
2023/05/29	3	21.50	0	0.00	21.45	3	7,857	0.04%
2023/05/26	38	21.55	0	21.50	21.40	38	8,511	0.45%
2023/05/25	10	22.05	0	0.00	22.00	10	8,858	0.11%
2023/05/18	0	0.00	5	22.32	22.30	-5	8,931	-0.06%
2023/05/17	0	0.00	25	22.40	22.40	-25	8,929	-0.28%
2023/05/15	0	0.00	2	21.98	21.90	-2	8,918	-0.02%
2023/05/11	5	22.20	0	0.00	22.05	5	8,900	0.06%
2023/05/10	8	22.40	29	22.59	22.45	-21	8,826	-0.24%
2023/05/05	1	21.90	0	0.00	21.65	1	8,720	0.01%
2023/04/25	5	22.60	5	22.35	22.40	0	8,694	0.00%
2023/04/21	55	23.60	0	0.00	23.25	55	8,662	0.63%
2023/04/19	0	0.00	5	24.15	24.15	-5	8,602	-0.06%
2023/04/18	5	24.65	4.1	24.61	24.50	0.9	8,575	0.01%
2023/04/13	1	25.05	0	0.00	25.10	1	8,531	0.01%
2023/04/12	40	25.14	40	25.25	25.30	0	8,487	0.00%
2023/04/11	0	0.00	1	25.60	25.40	-1	8,461	-0.01%
2023/04/10	2	25.83	0	0.00	25.60	2	8,468	0.02%
2023/04/06	5	25.57	98	25.45	25.50	-93	8,432	-1.10%
2023/03/31	1	24.75	11	24.79	24.75	-10	8,349	-0.12%
2023/03/30	1	24.45	0	0.00	24.45	1	8,645	0.01%
2023/03/29	1	24.30	0	0.00	24.45	1	8,700	0.01%
2023/03/28	5	24.86	6	25.02	24.35	-1	8,788	-0.01%
2023/03/27	2	24.35	54	24.33	24.90	-52	8,738	-0.60%
2023/03/24	11	23.87	11	23.81	24.00	0	8,728	0.00%
2023/03/23	79	24.00	20	24.00	23.75	59	8,719	0.68%
2023/03/22	124	25.38	23	25.09	24.85	101	8,581	1.18%	大買/鉅額交易
2023/03/21	0	0.00	7	24.72	24.75	-7	8,388	-0.08%
2023/03/20	3	24.62	2	24.70	24.45	1	8,336	0.01%
2023/03/17	20	24.84	18	24.78	24.65	2	8,284	0.02%
2023/03/16	6	26.07	1	25.35	25.10	5	8,185	0.06%
2023/03/15	4	25.85	19.2	25.88	25.90	-15.2	7,998	-0.19%
2023/03/14	0	0.00	7	24.15	25.00	-7	7,709	-0.09%
2023/03/13	13	24.36	12	24.56	24.60	1	7,587	0.01%
2023/03/10	17	25.04	17	25.04	25.00	0	7,522	0.00%
2023/03/09	14	25.58	13	25.72	25.50	1	7,367	0.01%
2023/03/08	57	25.66	46	25.68	25.65	11	7,310	0.15%
2023/03/07	41	26.48	71	26.59	26.45	-30	7,152	-0.42%
2023/03/06	55	26.31	44	26.43	26.85	11	7,073	0.16%
2023/03/03	24	26.11	15	26.53	27.00	9	6,800	0.13%
2023/03/02	151	26.62	8	26.33	26.10	143	6,399	2.23%	大買/鉅額交易
2023/03/01	42	26.37	41	26.12	25.40	1	5,622	0.02%
2023/02/24	42	24.68	17.3	25.15	25.70	24.7	4,432	0.56%
2023/02/23	1	22.75	24	22.68	23.40	-23	3,756	-0.61%
2023/02/22	1	21.35	0	0.00	21.30	1	3,407	0.03%
2023/02/20	0	0.00	25	21.00	21.00	-25	3,461	-0.72%
2023/02/16	1	20.80	0	0.00	20.80	1	3,472	0.03%
2023/02/15	2	20.30	1	20.40	20.30	1	3,495	0.03%
2023/02/14	0	0.00	1	20.50	20.45	-1	3,519	-0.03%
2023/02/08	0	0.00	5	20.25	20.30	-5	3,651	-0.14%
2023/02/07	0	0.00	2	20.25	20.25	-2	3,662	-0.05%
2023/02/03	0	0.00	6	20.50	20.40	-6	3,691	-0.16%
2023/02/02	2	20.45	3	20.38	20.35	-1	3,683	-0.03%
2023/02/01	5	20.43	7	20.15	20.40	-2	3,684	-0.05%
2023/01/30	1	19.40	1	19.35	19.40	0	3,625	0.00%
2023/01/17	0	0.00	3	19.18	19.20	-3	3,629	-0.08%
2023/01/10	1	19.25	0	0.00	19.25	1	3,658	0.03%
2023/01/09	7	19.17	0	0.00	19.15	7	3,677	0.19%
2023/01/06	1	19.00	0	0.00	19.05	1	3,705	0.03%
2023/01/04	2	19.25	0	0.00	19.20	2	3,734	0.05%
2022/12/26	1	20.05	0	0.00	20.30	1	3,714	0.03%
2022/12/23	1	20.50	0	0.00	20.65	1	3,703	0.03%
2022/12/22	5	21.72	30	21.45	21.40	-25	3,650	-0.68%
2022/12/20	2	20.50	1	20.80	20.10	1	3,388	0.03%
2022/12/16	0	0.00	4	20.89	20.65	-4	3,428	-0.12%
2022/12/15	1	20.50	17	20.37	20.45	-16	3,384	-0.47%
2022/12/13	5	20.10	1	20.20	20.10	4	3,492	0.11%
2022/12/09	4	19.50	0	0.00	19.60	4	3,547	0.11%
2022/12/07	0	0.00	1	19.15	18.90	-1	3,746	-0.03%
2022/12/06	1	19.30	0	0.00	19.15	1	3,731	0.03%
2022/12/01	3	20.45	1.1	20.56	20.20	1.9	3,716	0.05%
2022/11/30	1	20.10	2	20.03	20.10	-1	3,679	-0.03%
2022/11/29	10	20.05	0	0.00	20.10	10	3,683	0.27%
2022/11/28	1	19.50	7	19.76	19.45	-6	3,679	-0.16%
2022/11/25	0	0.00	1	19.95	19.95	-1	3,683	-0.03%
2022/11/24	1	19.40	1	19.30	19.45	0	3,637	0.00%
2022/11/23	6	18.93	10	19.35	19.25	-4	3,630	-0.11%
2022/11/22	0	0.00	1	18.45	18.40	-1	3,625	-0.03%
2022/11/21	1	18.45	0	0.00	18.45	1	3,661	0.03%
2022/11/18	1	18.65	0	0.00	18.45	1	3,683	0.03%
2022/11/17	10	19.00	0	0.00	19.00	10	3,692	0.27%
2022/11/16	0	0.00	5	19.47	19.05	-5	3,815	-0.13%
2022/11/15	6	19.05	0	0.00	19.00	6	3,824	0.16%
2022/11/11	0	0.00	3	19.07	18.75	-3	4,545	-0.07%
2022/11/08	3	18.70	0	0.00	18.70	3	4,494	0.07%
2022/11/07	0	0.00	5	18.45	18.45	-5	4,462	-0.11%
2022/11/04	1	17.70	0	0.00	17.70	1	4,449	0.02%
2022/10/31	2	17.60	0	0.00	17.65	2	4,442	0.05%
2022/10/28	1	17.85	0	0.00	17.90	1	4,494	0.02%
2022/10/25	0	0.00	2	18.50	18.30	-2	4,579	-0.04%
2022/10/24	1	18.65	20	18.65	18.30	-19	4,594	-0.41%
2022/10/21	1	17.80	0	0.00	17.80	1	4,619	0.02%
2022/10/20	1	17.85	0	0.00	18.10	1	4,660	0.02%
2022/10/17	0	0.00	4	17.75	18.00	-4	5,177	-0.08%
2022/10/14	0	0.00	1	18.35	18.65	-1	5,538	-0.02%
2022/10/13	1	17.60	1	18.15	17.45	0	5,626	0.00%
2022/10/12	1	18.60	0	0.00	18.65	1	5,660	0.02%
2022/10/05	0	0.00	1	19.95	19.55	-1	5,671	-0.02%
2022/10/04	1	18.55	0	0.00	19.25	1	5,670	0.02%
2022/10/03	0	0.00	1	18.30	18.35	-1	5,630	-0.02%
2022/09/30	1	17.70	3	18.12	18.20	-2	5,638	-0.04%
2022/09/28	1	18.60	1	19.05	18.60	0	5,604	0.00%
2022/09/27	1	19.95	3	20.02	20.05	-2	5,577	-0.04%
2022/09/26	0	0.00	10	20.53	19.85	-10	5,552	-0.18%
2022/09/23	10	21.75	0	0.00	21.30	10	5,520	0.18%
2022/09/21	11	21.65	2	21.63	21.40	9	5,394	0.17%
2022/09/16	0	0.00	2	21.98	21.85	-2	5,335	-0.04%
2022/09/15	10	22.00	28	21.71	21.75	-18	5,368	-0.34%
2022/09/12	0	0.00	2.1	20.64	20.50	-2.1	5,378	-0.04%
2022/09/06	1	20.30	0	0.00	20.10	1	5,500	0.02%
2022/09/05	0	0.00	1	20.40	20.10	-1	5,528	-0.02%
2022/09/02	1	20.20	1	20.50	20.20	0	5,542	0.00%
2022/09/01	4	20.83	0	0.00	20.75	4	5,521	0.07%
2022/08/30	0	0.00	1	21.50	21.55	-1	5,504	-0.02%
2022/08/29	3	21.57	2	21.35	21.55	1	5,509	0.02%
2022/08/25	3	23.12	5	23.15	23.00	-2	5,442	-0.04%
2022/08/23	0	0.00	6	23.66	23.70	-6	5,430	-0.11%
2022/08/22	3	23.53	17	23.50	23.95	-14	5,325	-0.26%
2022/08/19	23	24.99	5	24.86	24.20	18	5,266	0.34%
2022/08/18	6	24.39	43	24.46	24.75	-37	4,912	-0.75%
2022/08/09	0	0.00	2	22.80	23.05	-2	5,114	-0.04%
2022/08/08	2	22.80	0	0.00	22.95	2	5,174	0.04%
2022/08/01	0	0.00	0	23.90	24.00	0	5,911	0.00%
2022/07/28	2	23.50	0	0.00	23.50	2	6,318	0.03%
2022/07/25	1	24.70	2	24.60	24.50	-1	7,305	-0.01%
2022/07/22	4	25.65	7	25.64	25.50	-3	7,465	-0.04%
2022/07/21	8	24.79	68	24.85	24.85	-60	7,566	-0.79%
2022/07/08	2	20.98	0	0.00	21.00	2	11,738	0.02%
2022/07/06	1	20.25	0	0.00	20.15	1	11,747	0.01%
2022/07/05	0	0.00	12	20.00	20.45	-12	11,756	-0.10%
2022/07/01	5	19.58	3	19.55	19.20	2	11,731	0.02%
2022/06/30	4	20.60	0	0.00	20.40	4	11,679	0.03%
2022/06/29	1	21.20	0	0.00	21.20	1	11,651	0.01%
2022/06/28	4	21.43	0	0.00	21.85	4	11,632	0.03%
2022/06/27	13	21.78	0	0.00	21.90	13	11,618	0.11%
2022/06/23	8	20.35	1	20.85	20.25	7	11,530	0.06%
2022/06/21	4	21.51	100	21.10	21.55	-96	11,420	-0.84%
2022/06/20	5	21.43	0	0.00	20.85	5	11,394	0.04%
2022/06/17	3	22.77	2	23.20	22.60	1	11,316	0.01%
2022/06/16	7	23.70	0	0.00	22.95	7	11,333	0.06%
2022/06/15	2	24.50	0	0.00	24.00	2	11,302	0.02%
2022/06/14	1	23.90	2	24.30	24.40	-1	11,358	-0.01%
2022/06/13	2	24.70	0	0.00	24.50	2	11,431	0.02%
2022/06/10	7	25.64	0	0.00	25.70	7	11,566	0.06%
2022/06/09	3	26.08	0	0.00	26.00	3	11,788	0.03%
2022/06/08	1	26.50	0	0.00	26.55	1	12,167	0.01%
2022/06/07	6	26.62	0	0.00	26.55	6	12,938	0.05%
2022/06/06	1	27.00	0	0.00	26.95	1	13,067	0.01%
2022/06/02	1	27.00	0	0.00	27.00	1	13,199	0.01%
2022/06/01	0	0.00	1	27.30	27.25	-1	13,321	-0.01%
2022/05/31	0	0.00	1	27.05	26.95	-1	13,419	-0.01%
2022/05/30	1	26.80	0	0.00	27.10	1	13,493	0.01%
2022/05/27	3	26.87	0	0.00	26.85	3	13,520	0.02%
2022/05/26	5	26.99	2	27.30	27.00	3	13,610	0.02%
2022/05/25	2	26.85	3	27.08	26.95	-1	13,824	-0.01%
2022/05/24	4	26.75	10	26.89	27.10	-6	13,941	-0.04%
2022/05/23	11	26.78	17	27.34	26.85	-6	14,091	-0.04%
2022/05/20	4	26.28	2	26.85	26.05	2	13,981	0.01%
2022/05/19	10	25.86	1	26.20	26.15	9	14,115	0.06%
2022/05/18	0	0.00	1	26.60	26.50	-1	14,198	-0.01%
2022/05/17	1	26.20	5	26.20	26.10	-4	14,197	-0.03%
2022/05/16	15	26.57	0	0.00	26.70	15	14,172	0.11%
2022/05/13	23	26.52	0	0.00	26.65	23	14,126	0.16%
2022/05/12	4	27.03	12	26.93	26.50	-8	14,044	-0.06%
2022/05/11	2	28.60	0	0.00	27.90	2	13,901	0.01%
2022/05/10	11	29.69	3	29.80	29.25	8	13,714	0.06%
2022/05/09	8	29.89	6	29.53	29.20	2	13,542	0.01%
2022/05/06	2	29.98	3	30.28	30.15	-1	13,483	-0.01%
2022/05/05	15	30.32	13	30.60	30.40	2	13,386	0.01%
2022/05/04	31	30.49	36	30.53	30.20	-5	13,143	-0.04%
2022/05/03	13	29.25	4	29.46	29.50	9	12,726	0.07%
2022/04/29	6	29.40	17	29.98	30.05	-11	12,531	-0.09%
2022/04/28	34	28.39	5	28.29	28.25	29	12,190	0.24%
2022/04/27	7	27.94	5	28.64	28.75	2	11,951	0.02%
2022/04/26	7	30.14	45	30.18	28.40	-38	11,537	-0.33%
2022/04/25	44	30.71	2	30.55	30.50	42	11,187	0.38%
2022/04/22	95	32.52	17.1	32.94	33.00	77.9	10,690	0.73%
2022/04/21	38	30.93	30	31.17	31.95	8	9,153	0.09%
2022/04/20	16	29.38	559	30.46	29.20	-543	8,103	-6.70%	大賣/鉅額交易
2022/04/19	20	28.19	142	28.29	28.15	-122	7,118	-1.71%	大賣/鉅額交易
2022/04/18	5	27.85	5	27.30	27.30	0	7,038	0.00%
2022/04/15	2	27.95	0	0.00	27.75	2	7,025	0.03%
2022/04/14	0.1	27.30	0	0.00	27.30	0.1	6,965	0.00%
2022/04/13	0	0.00	1	27.00	27.05	-1	6,963	-0.01%
2022/04/06	0	27.30	0	0.00	27.30	0	7,050	0.00%
2022/04/01	0	0.00	1	27.70	27.80	-1	7,123	-0.01%
2022/03/31	0	0.00	1	28.05	27.90	-1	7,189	-0.01%
2022/03/28	0	0.00	5	27.75	27.95	-5	7,446	-0.07%
2022/03/21	0	0.00	2	28.95	28.95	-2	8,006	-0.02%
2022/03/18	0	0.00	6	28.08	28.85	-6	8,035	-0.07%
2022/03/17	0	27.95	0	0.00	28.25	0	8,065	0.00%
2022/03/16	10	27.50	10	27.39	27.50	0	8,091	0.00%
2022/03/15	176	27.86	0	0.00	27.40	176	8,137	2.16%	大買/鉅額交易
2022/03/14	102	29.00	3	29.13	28.80	99	8,432	1.17%	大買/
2022/03/11	9	30.09	8	29.38	29.60	1	8,444	0.01%
2022/03/10	7	30.19	246	30.64	30.00	-239	8,269	-2.89%	大賣/鉅額交易
2022/03/07	38	27.98	0	0.00	28.00	38	7,813	0.49%
2022/03/03	1	28.40	22	28.06	28.60	-21	7,866	-0.27%
2022/03/02	2	28.00	0	0.00	27.85	2	7,971	0.03%
2022/03/01	1	28.15	2	28.75	28.15	-1	8,153	-0.01%
2022/02/25	6	28.21	16	28.77	28.20	-10	8,264	-0.12%
2022/02/24	10	27.28	0	0.00	27.30	10	8,173	0.12%
2022/02/23	4	28.21	9	28.26	28.15	-5	8,174	-0.06%
2022/02/22	13	27.56	2	27.20	27.50	11	8,051	0.14%
2022/02/21	12	28.63	8	28.49	28.20	4	8,013	0.05%
2022/02/18	9	27.88	2	27.80	28.00	7	7,872	0.09%
2022/02/17	0	0.00	1	27.40	27.35	-1	7,886	-0.01%
2022/02/16	1	27.30	12	27.03	27.25	-11	7,942	-0.14%
2022/02/15	1	26.75	0	0.00	26.70	1	8,035	0.01%
2022/02/11	0	0.00	1	27.20	27.00	-1	8,362	-0.01%
2022/02/10	1	26.80	1	27.25	26.90	0	8,711	0.00%
2022/02/09	1	26.55	0	0.00	26.70	1	8,825	0.01%
2022/02/08	1	26.20	1	26.50	26.40	0	8,857	0.00%
2022/02/07	1	25.75	1	25.95	25.70	0	8,953	0.00%
2022/01/26	0	0.00	2	24.40	24.55	-2	9,350	-0.02%
2022/01/24	1	24.50	1	25.15	25.15	0	9,524	0.00%
2022/01/21	25	25.62	1	25.95	25.25	24	9,680	0.25%
2022/01/20	4	26.15	0	0.00	26.45	4	9,740	0.04%
2022/01/18	1	27.05	2	27.35	26.95	-1	10,071	-0.01%
2022/01/17	0	0.00	4	26.95	27.15	-4	10,344	-0.04%
2022/01/14	5	26.60	0	0.00	27.05	5	10,580	0.05%
2022/01/13	6	27.17	25	27.23	27.10	-19	10,729	-0.18%
2022/01/12	0	0.00	30	27.20	27.25	-30	10,847	-0.28%
2022/01/11	1	28.05	0	0.00	27.75	1	10,983	0.01%
2022/01/10	5	27.75	1.5	27.97	27.80	3.5	11,386	0.03%
2022/01/07	10	28.03	0	0.00	27.95	10	11,551	0.09%
2022/01/06	1	29.10	1	28.80	28.75	0	11,917	0.00%
2022/01/05	13	28.92	0	0.00	28.90	13	12,229	0.11%
2021/12/30	6	29.11	0	0.00	29.20	6	13,938	0.04%
2021/12/28	20	29.34	0	0.00	29.25	20	14,596	0.14%
2021/12/24	1	29.75	0	0.00	29.55	1	16,233	0.01%
2021/12/22	0	0.00	1	30.60	30.60	-1	17,714	-0.01%
2021/12/21	1	31.30	6	30.48	31.35	-5	17,683	-0.03%
2021/12/20	0	0.00	1	29.60	29.75	-1	17,477	-0.01%
2021/12/17	1	30.30	1	30.40	29.95	0	17,573	0.00%
2021/12/15	10	30.00	10	29.80	29.75	0	17,501	0.00%
2021/12/14	1	29.60	1	29.95	29.00	0	17,464	0.00%
2021/12/13	29	30.57	5	30.42	30.55	24	17,450	0.14%
2021/12/10	2	30.45	7	30.63	30.60	-5	17,505	-0.03%
2021/12/09	8	30.85	6	31.38	31.10	2	17,714	0.01%
2021/12/08	4	31.65	2	31.45	31.20	2	17,835	0.01%
2021/12/07	7	29.96	4	30.41	30.95	3	17,465	0.02%
2021/12/06	1	29.45	1	29.95	30.05	0	17,332	0.00%
2021/12/03	26	28.99	0	0.00	28.80	26	17,262	0.15%
2021/12/02	2	29.58	7	29.74	29.40	-5	17,458	-0.03%
2021/12/01	10	28.15	0	0.00	28.65	10	17,372	0.06%
2021/11/30	0	0.00	2	28.45	29.00	-2	17,498	-0.01%
2021/11/29	2	27.60	2	27.40	27.15	0	17,572	0.00%
2021/11/26	25	27.59	10	29.20	27.40	15	17,809	0.08%
2021/11/25	10	29.17	0	0.00	28.85	10	17,935	0.06%
2021/11/24	11	28.83	4	29.68	30.05	7	18,295	0.04%
2021/11/23	1	28.60	1	28.50	28.70	0	18,414	0.00%
2021/11/22	10	27.58	2.1	28.30	28.00	7.9	19,057	0.04%
2021/11/19	1	28.10	0	0.00	27.70	1	20,488	0.00%
2021/11/18	6	28.90	1	28.85	28.55	5	22,165	0.02%
2021/11/17	2	28.38	5	28.35	28.35	-3	22,237	-0.01%
2021/11/16	3	29.57	1	29.70	29.50	2	22,449	0.01%
2021/11/15	1	28.60	0	0.00	28.55	1	22,949	0.00%
2021/11/11	0	0.00	3	29.45	29.30	-3	23,441	-0.01%
2021/11/10	0	0.00	2	30.15	29.60	-2	23,428	-0.01%
2021/11/09	18	29.61	1	29.95	30.00	17	23,447	0.07%
2021/11/08	1	28.85	1	29.25	29.70	0	23,286	0.00%
2021/11/05	1	28.15	16	28.16	28.40	-15	23,459	-0.06%
2021/11/04	0	0.00	8	28.79	28.35	-8	23,601	-0.03%
2021/11/03	17	29.60	0	0.00	28.60	17	23,613	0.07%
2021/11/02	1	28.75	0	0.00	28.15	1	23,632	0.00%
2021/11/01	5	27.60	1	27.60	27.80	4	23,536	0.02%
2021/10/29	9	27.36	0	0.00	27.70	9	23,490	0.04%
2021/10/27	50	27.68	0	0.00	27.50	50	23,567	0.21%
2021/10/26	2	28.35	1	28.40	28.85	1	24,010	0.00%
2021/10/25	0	0.00	2	27.98	28.05	-2	24,425	-0.01%
2021/10/22	11	27.48	0	0.00	27.40	11	24,559	0.04%
2021/10/21	0	0.00	6	29.47	29.00	-6	24,781	-0.02%
2021/10/20	10	28.84	0	0.00	28.85	10	24,809	0.04%
2021/10/19	2	29.15	0	0.00	29.15	2	25,173	0.01%
2021/10/18	22	29.14	1	28.60	29.20	21	25,495	0.08%
2021/10/15	18	30.83	2	30.90	30.70	16	25,478	0.06%
2021/10/14	12	31.42	113	30.73	30.90	-101	25,577	-0.39%	大賣/鉅額交易
2021/10/13	65	32.84	14	33.22	31.90	51	25,525	0.20%
2021/10/12	3	35.43	7	33.90	33.65	-4	26,659	-0.02%
2021/10/08	27	36.69	17	36.78	36.25	10	27,292	0.04%
2021/10/07	15	35.87	37	36.45	36.40	-22	27,775	-0.08%
2021/10/06	24	35.00	3	34.60	34.00	21	27,723	0.08%
2021/10/05	24	35.73	5	35.98	35.95	19	28,502	0.07%
2021/10/04	74	36.38	18	35.90	36.50	56	28,379	0.20%
2021/10/01	44	37.37	34	37.27	35.90	10	27,858	0.04%
2021/09/30	69	38.30	42	38.69	39.85	27	27,282	0.10%
2021/09/29	6	36.97	14	37.33	36.25	-8	26,780	-0.03%
2021/09/28	5	35.60	0	0.00	35.50	5	26,681	0.02%
2021/09/27	14	37.24	1	37.85	36.50	13	26,967	0.05%
2021/09/24	1	36.80	6	36.75	37.05	-5	27,389	-0.02%
2021/09/23	11	36.32	1	36.60	36.00	10	27,895	0.04%
2021/09/22	11	35.44	1	35.55	35.45	10	28,899	0.03%
2021/09/17	1	35.90	0	0.00	36.40	1	29,389	0.00%
2021/09/16	18	36.36	0	0.00	36.10	18	29,676	0.06%
2021/09/15	2	36.68	6	37.10	37.05	-4	31,292	-0.01%
2021/09/14	49.5	37.34	16	37.84	37.00	33.5	33,519	0.10%
2021/09/13	20	37.29	6	36.95	37.20	14	34,893	0.04%
2021/09/10	10	35.77	4.7	35.81	35.85	5.3	35,042	0.02%
2021/09/09	3	35.43	3	35.65	35.30	0	35,802	0.00%
2021/09/08	5	36.22	0	0.00	36.20	5	36,746	0.01%
2021/09/07	1	37.50	4	36.75	36.35	-3	37,562	-0.01%
2021/09/03	2	38.13	31	38.07	37.70	-29	38,313	-0.08%
2021/09/02	3	38.72	56	39.02	38.90	-53	38,214	-0.14%
2021/09/01	2	39.80	0	0.00	38.50	2	38,146	0.01%
2021/08/31	1	41.20	1	41.75	40.40	0	38,165	0.00%
2021/08/30	3	42.55	2	42.45	41.60	1	38,191	0.00%
2021/08/27	22	41.75	18	41.79	41.00	4	37,861	0.01%
2021/08/26	19	43.14	13	43.36	42.75	6	37,985	0.02%
2021/08/25	22	42.03	13	41.87	43.10	9	38,102	0.02%
2021/08/24	54	41.45	31	42.70	43.25	23	36,942	0.06%
2021/08/23	0	0.00	2	38.83	39.35	-2	35,626	-0.01%
2021/08/20	1	34.95	4	35.76	35.80	-3	35,917	-0.01%
2021/08/19	18	35.49	12	35.98	34.50	6	36,090	0.02%
2021/08/18	14	33.90	9	34.23	35.70	5	35,873	0.01%
2021/08/17	10	34.00	3	34.72	33.10	7	36,218	0.02%
2021/08/16	25	34.36	40	34.61	33.95	-15	37,250	-0.04%
2021/08/13	19	35.71	0	0.00	34.90	19	37,687	0.05%
2021/08/12	14	35.34	2	35.60	35.95	12	37,874	0.03%
2021/08/11	8	34.86	1	36.50	35.40	7	38,208	0.02%
2021/08/10	8	38.33	53	38.11	37.10	-45	38,133	-0.12%
2021/08/09	22	38.61	2	38.50	38.20	20	38,463	0.05%
2021/08/06	5	39.58	4	38.93	38.25	1	38,865	0.00%
2021/08/05	13	37.70	43	37.97	37.55	-30	38,783	-0.08%
2021/08/04	15	38.60	5	38.56	38.50	10	39,050	0.03%
2021/08/03	21	38.49	8	38.98	38.25	13	40,143	0.03%
2021/08/02	6	38.95	10	39.13	38.90	-4	40,483	-0.01%
2021/07/30	26	40.62	31	38.84	38.40	-5	40,492	-0.01%
2021/07/29	51	40.37	38	40.68	41.90	13	40,012	0.03%
2021/07/28	25	37.87	3	38.27	38.20	22	39,583	0.06%
2021/07/27	23	38.14	34	38.52	37.65	-11	39,417	-0.03%
2021/07/26	19	39.44	5	39.60	38.60	14	39,346	0.04%
2021/07/23	38	40.68	22	40.59	40.30	16	39,342	0.04%
2021/07/22	17	38.67	9	39.06	39.90	8	39,101	0.02%
2021/07/21	3	40.62	10	39.79	38.75	-7	38,911	-0.02%
2021/07/20	24	41.29	0	0.00	41.35	24	38,951	0.06%
2021/07/19	31	44.66	31	44.90	43.75	0	40,114	0.00%
2021/07/16	87	47.50	61	46.61	44.85	26	41,146	0.06%
2021/07/15	50	44.82	42	44.08	46.40	8	41,185	0.02%
2021/07/14	65	42.67	4	42.03	42.20	61	42,389	0.14%
2021/07/13	11	45.20	50	43.48	43.00	-39	42,183	-0.09%
2021/07/12	48	49.16	2	51.20	46.40	46	42,060	0.11%
2021/07/09	25	49.03	2.2	49.29	49.00	22.8	41,030	0.06%
2021/07/08	7	47.70	31	48.34	50.90	-24	41,077	-0.06%
2021/07/07	28	48.51	9	49.46	46.35	19	40,963	0.05%
2021/07/06	15	48.16	13	47.45	47.70	2	40,853	0.00%
2021/07/05	50	48.88	27	48.79	49.00	23	40,576	0.06%
2021/07/02	38	54.57	12	54.64	54.00	26	40,090	0.06%
2021/07/01	31	57.49	59	55.93	56.50	-28	39,808	-0.07%
2021/06/30	42	51.47	74	51.06	53.90	-32	39,398	-0.08%
2021/06/29	75	52.33	20.9	51.47	51.90	54.1	38,902	0.14%
2021/06/28	63	48.87	12	49.18	49.90	51	38,022	0.13%
2021/06/25	2	45.40	7	45.40	45.40	-5	37,521	-0.01%
2021/06/24	9	39.94	102	41.18	41.30	-93	37,242	-0.25%	大賣/
2021/06/23	97	37.81	260	37.81	37.55	-163	35,612	-0.46%	大賣/鉅額交易
2021/06/22	241	39.25	74	39.75	39.90	167	33,373	0.50%	大買/鉅額交易
2021/06/21	13	36.30	4	36.30	36.30	9	31,830	0.03%
2021/06/18	6	31.64	136	32.91	33.00	-130	31,713	-0.41%	大賣/鉅額交易
2021/06/17	9	29.53	63	29.90	30.00	-54	31,502	-0.17%
2021/06/16	12	29.36	5	29.38	28.50	7	30,980	0.02%
2021/06/15	13	28.87	13	28.55	29.45	0	30,498	0.00%
2021/06/11	3	27.93	9.3	27.76	27.25	-6.3	29,919	-0.02%
2021/06/09	12	26.78	3	26.15	26.20	9	31,097	0.03%
2021/06/08	16.3	27.42	6	27.23	26.80	10.3	30,947	0.03%
2021/06/07	0	0.00	1	26.05	26.20	-1	30,768	0.00%
2021/06/04	2	27.33	7	27.89	27.20	-5	30,468	-0.02%
2021/06/03	0	0.00	21	28.52	28.75	-21	30,316	-0.07%
2021/06/02	18	27.79	12	28.18	28.75	6	30,021	0.02%
2021/06/01	13	27.16	10	26.65	27.60	3	29,193	0.01%
2021/05/31	13	26.31	3	26.93	26.20	10	28,839	0.03%
2021/05/28	8	26.23	2	26.35	26.50	6	28,437	0.02%
2021/05/27	8	26.02	3	26.05	25.70	5	28,111	0.02%
2021/05/26	2	26.35	4	26.60	26.05	-2	27,653	-0.01%
2021/05/25	36	27.19	35	25.52	26.20	1	27,292	0.00%
2021/05/24	25	26.40	116	26.05	26.75	-91	26,502	-0.34%	大賣/
2021/05/21	109	25.33	2	25.13	25.10	107	25,387	0.42%	大買/鉅額交易
2021/05/20	10	24.61	7	24.08	23.45	3	24,952	0.01%
2021/05/19	2	24.38	4	24.83	24.65	-2	25,004	-0.01%
2021/05/18	2	23.53	5	23.13	23.55	-3	24,640	-0.01%
2021/05/17	15	21.37	29	21.17	21.45	-14	24,438	-0.06%
2021/05/14	44	23.71	13	23.70	23.30	31	23,925	0.13%
2021/05/13	39	25.87	8	25.88	25.85	31	23,349	0.13%
2021/05/12	47	28.81	20	31.64	28.70	27	22,988	0.12%
2021/05/11	101	32.91	57	35.22	31.85	44	22,719	0.19%	大買/
2021/05/10	9	33.69	42	33.73	35.00	-33	21,623	-0.15%
2021/05/07	3	31.15	24	31.60	33.10	-21	21,216	-0.10%
2021/05/06	10	29.93	1	31.50	30.10	9	20,974	0.04%
2021/05/05	16	30.78	6	30.50	30.05	10	20,872	0.05%
2021/05/04	48	30.08	5	30.00	29.95	43	20,732	0.21%
2021/05/03	60	33.74	17	34.59	33.25	43	20,590	0.21%
2021/04/29	42	32.24	5	32.34	32.50	37	20,313	0.18%
2021/04/28	34	32.26	18	31.81	31.85	16	20,265	0.08%
2021/04/27	25	33.10	15	33.59	33.20	10	20,165	0.05%
2021/04/26	29	32.60	43	33.24	33.50	-14	19,984	-0.07%
2021/04/23	61	31.26	39	31.83	31.20	22	19,692	0.11%
2021/04/22	58	32.39	55	32.91	33.00	3	18,534	0.02%
2021/04/21	76	30.40	80	30.70	31.25	-4	17,455	-0.02%
2021/04/20	41	27.94	141	28.35	28.45	-100	16,089	-0.62%	大賣/
2021/04/19	12	25.05	12.3	25.89	25.90	-0.3	14,151	0.00%
2021/04/16	9	23.16	4	23.09	23.55	5	13,651	0.04%
2021/04/15	0	0.00	2	22.00	21.95	-2	13,176	-0.02%
2021/04/14	31	21.22	7	22.39	21.75	24	13,512	0.18%
2021/04/13	2	22.00	15	22.06	21.65	-13	13,634	-0.10%
2021/04/12	5	21.05	5	21.55	21.50	0	13,664	0.00%
2021/04/09	56	21.45	19	21.30	21.20	37	14,108	0.26%
2021/04/08	24	21.94	17	21.88	21.85	7	14,351	0.05%
2021/04/07	14	21.75	2	21.88	21.85	12	14,772	0.08%
2021/04/06	9	21.88	0	0.00	21.90	9	16,249	0.06%
2021/04/01	27	21.80	2	21.80	21.75	25	17,038	0.15%
2021/03/31	2	21.80	10.2	21.87	21.90	-8.2	17,566	-0.05%
2021/03/30	7	21.19	3	21.15	21.15	4	17,631	0.02%
2021/03/29	15	21.45	0	0.00	21.50	15	18,039	0.08%
2021/03/26	22	20.76	26	21.10	21.30	-4	19,605	-0.02%
2021/03/25	19	20.89	22	20.72	20.65	-3	20,652	-0.01%
2021/03/24	8	21.32	110	21.43	21.25	-102	21,196	-0.48%	大賣/鉅額交易
2021/03/23	5	22.37	0	0.00	21.80	5	21,080	0.02%
2021/03/22	53	23.04	38.1	23.17	23.00	14.9	20,831	0.07%
2021/03/19	52	22.68	64	22.86	22.50	-12	20,375	-0.06%
2021/03/18	45	22.35	50	22.53	22.55	-5	20,022	-0.02%
2021/03/17	27	21.86	15	22.03	21.85	12	19,727	0.06%
2021/03/16	54	22.42	47	22.56	22.60	7	19,870	0.04%
2021/03/15	0	0.00	17	21.10	22.00	-17	19,908	-0.09%
2021/03/11	12	19.91	6	19.94	19.95	6	19,577	0.03%
2021/03/10	0	0.00	3	19.95	19.95	-3	19,392	-0.02%
2021/03/09	0	0.00	10	20.00	19.95	-10	19,393	-0.05%
2021/03/08	2	20.13	2	19.98	19.55	0	19,297	0.00%
2021/03/05	12.5	19.71	2	20.03	19.65	10.5	19,139	0.05%
2021/03/03	0	0.00	6	19.79	20.00	-6	19,161	-0.03%
2021/03/02	31	19.84	11	19.55	19.55	20	19,315	0.10%
2021/02/26	21	19.66	4.2	19.94	20.00	16.8	19,310	0.09%
2021/02/24	13	19.73	0	0.00	19.50	13	19,241	0.07%
2021/02/23	21	20.17	10	20.10	20.05	11	19,172	0.06%
2021/02/22	1	20.15	2	20.30	20.25	-1	19,128	-0.01%
2021/02/19	13	19.98	2	19.83	20.00	11	18,983	0.06%
2021/02/18	21	19.35	2	19.80	19.80	19	18,564	0.10%
2021/02/03	1	17.65	0	0.00	17.65	1	18,522	0.01%
2021/02/02	1	18.00	1	18.25	17.90	0	18,517	0.00%
2021/02/01	0	0.00	0	18.00	17.60	0	18,467	0.00%
2021/01/29	0	0.00	2	18.15	17.60	-2	18,405	-0.01%
2021/01/26	2	18.83	0	0.00	18.75	2	18,212	0.01%
2021/01/21	1	18.85	0	0.00	18.25	1	17,920	0.01%
2021/01/20	4	18.89	0	0.00	18.05	4	17,762	0.02%
2021/01/19	0	0.00	1	19.15	19.30	-1	17,600	-0.01%
2021/01/18	1	19.00	9	19.19	19.55	-8	17,527	-0.05%
2021/01/15	4	19.80	4	19.75	19.80	0	17,371	0.00%
2021/01/14	1	21.30	0	0.00	20.95	1	17,105	0.01%
2021/01/13	2	20.83	1	20.65	20.60	1	16,799	0.01%
2021/01/12	9	20.98	1	21.05	20.60	8	16,661	0.05%
2021/01/11	13	21.77	4	21.65	21.75	9	16,399	0.05%
2021/01/08	4	20.84	2.1	20.84	20.60	2	16,071	0.01%
2021/01/07	13	20.60	14	20.07	20.65	-1	15,843	-0.01%
2021/01/06	7	21.44	4	21.05	21.10	3	15,420	0.02%
2021/01/05	25	22.77	18	22.70	22.85	7	14,979	0.05%
2021/01/04	16	23.36	8	23.04	23.35	8	14,715	0.05%
2020/12/31	8	22.79	1	22.85	22.70	7	14,154	0.05%
2020/12/30	3	22.62	10	22.48	22.50	-7	13,819	-0.05%
2020/12/29	23	24.16	3	24.37	23.40	20	13,373	0.15%
2020/12/28	21	22.75	31.6	22.77	22.95	-10.6	11,946	-0.09%
2020/12/25	6	21.28	7	20.54	20.90	-1	11,038	-0.01%
2020/12/24	6.3	20.11	1	19.80	19.80	5.3	10,507	0.05%
2020/12/23	5	19.85	6	19.80	20.00	-1	10,363	-0.01%
2020/12/22	48	21.17	13	21.78	19.80	35	9,933	0.35%
2020/12/21	1	20.45	13	20.05	20.45	-12	8,294	-0.14%
2020/12/18	11	18.35	7	18.45	18.60	4	7,201	0.06%
2020/12/15	1.5	17.43	0	0.00	17.35	1.5	6,431	0.02%
2020/12/11	1.5	16.92	1	16.65	16.75	0.5	6,034	0.01%
2020/12/10	5	17.75	4	17.35	17.35	1	5,814	0.02%
2020/12/09	16	18.48	16	18.65	18.60	0	5,442	0.00%
2020/12/08	1	17.25	5	17.46	17.85	-4	4,384	-0.09%
2020/12/07	0	0.00	1	16.15	16.25	-1	4,114	-0.02%
2020/12/04	0	0.00	9	15.70	15.70	-9	3,990	-0.23%
2020/12/03	9	16.00	4	15.96	15.70	5	4,051	0.12%
2020/12/01	0	0.00	9	15.65	15.75	-9	4,134	-0.22%
2020/11/30	1	15.80	5	15.90	15.85	-4	4,126	-0.10%
2020/11/26	4	15.80	50	15.80	16.00	-46	4,002	-1.15%
2020/11/25	0	0.00	1	15.45	15.25	-1	3,984	-0.03%
2020/11/24	0	0.00	1	15.25	15.20	-1	3,900	-0.03%
2020/11/23	9	15.30	2	15.25	15.15	7	3,966	0.18%
2020/11/19	1	15.10	0	0.00	15.15	1	4,097	0.02%
2020/11/18	0	0.00	5	15.05	15.10	-5	4,045	-0.12%
2020/11/16	5	14.85	0	0.00	14.85	5	4,010	0.12%
2020/11/13	3	15.00	0	0.00	14.85	3	4,027	0.07%
2020/11/10	0	0.00	0.1	14.70	14.65	-0.1	3,869	0.00%
2020/11/09	0	0.00	3	14.55	14.40	-3	3,846	-0.08%
2020/11/06	1	14.20	0	0.00	14.25	1	3,795	0.03%
2020/11/05	1	14.20	0	0.00	14.20	1	3,838	0.03%
2020/10/29	0	0.00	51	14.40	14.40	-51	3,889	-1.31%
2020/10/28	1	14.50	0	0.00	14.50	1	3,892	0.03%
2020/10/27	0	0.00	0	14.75	14.70	0	3,873	0.00%
2020/10/26	0	0.00	0	15.00	14.90	0	3,868	0.00%
2020/10/23	0	0.00	2	14.65	14.70	-2	3,832	-0.05%
2020/10/22	0	0.00	4	14.70	14.70	-4	3,813	-0.10%
2020/10/15	2	14.40	0	0.00	14.50	2	3,723	0.05%
2020/10/14	4	14.56	0	0.00	14.60	4	3,707	0.11%
2020/10/13	50	14.75	2	14.80	14.85	48	3,684	1.30%
2020/10/12	2	14.58	0	0.00	14.60	2	3,660	0.05%
2020/09/29	51	15.40	0	0.00	15.25	51	3,255	1.57%
2020/09/10	1	15.15	0	0.00	14.95	1	3,094	0.03%
2020/09/07	5	15.60	0	0.00	15.60	5	2,894	0.17%
2020/09/01	0.8	15.85	50	15.64	15.55	-49.2	2,750	-1.79%
2020/08/31	50	16.10	20	15.70	15.95	30	2,710	1.11%
2020/08/28	20	15.60	0	0.00	15.45	20	2,505	0.80%
2020/08/25	0	0.00	2	15.35	15.40	-2	2,189	-0.09%
2020/08/10	0	0.00	2	14.68	14.70	-2	1,828	-0.11%
2020/07/29	1	13.35	0	0.00	13.30	1	1,885	0.05%
2020/07/28	4	13.60	0	0.00	13.40	4	1,879	0.21%
2020/07/08	17	15.30	1	15.25	15.30	16	2,336	0.68%
2020/07/06	0	0.00	1	15.65	15.70	-1	2,280	-0.04%
2020/07/01	1	15.30	1	15.30	15.30	0	2,318	0.00%
2020/06/24	0	0.00	2	15.20	15.20	-2	2,408	-0.08%
2020/06/19	1	15.55	0	0.00	15.50	1	2,397	0.04%
2020/06/18	0	0.00	3	15.40	15.55	-3	2,268	-0.13%
2020/06/16	0	0.00	2	14.85	14.80	-2	2,167	-0.09%
2020/06/09	2	14.85	0	0.00	14.80	2	2,317	0.09%
2020/05/14	4	14.10	0	0.00	13.85	4	2,304	0.17%
2020/05/12	0	0.00	10	14.40	14.50	-10	2,305	-0.43%
2020/05/08	2	14.60	0	0.00	14.40	2	2,275	0.09%
2020/05/06	2	14.70	0	0.00	14.50	2	2,243	0.09%
2020/04/30	1	14.85	0	0.00	14.80	1	2,271	0.04%
2020/04/29	0	0.00	1	14.95	14.95	-1	2,330	-0.04%
2020/04/28	1	14.65	0	0.00	14.70	1	2,330	0.04%
2020/04/22	1	14.00	0	0.00	14.20	1	2,242	0.04%
2020/04/17	0	0.00	1	13.35	13.45	-1	2,012	-0.05%
2020/04/14	0	12.95	4	12.88	13.00	-4	1,937	-0.21%
2020/04/06	1	12.00	0	0.00	12.10	1	1,839	0.05%
2020/04/01	0	0.00	3	11.78	12.00	-3	1,811	-0.17%
2020/03/31	1	11.25	2	11.25	11.20	-1	1,756	-0.06%
2020/03/30	5	11.15	6	11.02	11.00	-1	1,745	-0.06%
2020/03/27	2	10.65	2	10.90	10.55	0	1,698	0.00%
2020/03/25	2	10.55	2	10.75	10.60	0	1,722	0.00%
2020/03/17	10	10.40	2	11.10	10.45	8	1,663	0.48%
2020/03/16	2	11.55	0	0.00	11.35	2	1,555	0.13%
2020/03/11	2	13.40	0	0.00	13.05	2	1,471	0.14%
2020/03/10	1	12.50	2	12.60	12.90	-1	1,451	-0.07%
2020/03/09	1	12.90	0	0.00	12.65	1	1,423	0.07%
2020/03/04	2	13.35	0	0.00	13.40	2	1,382	0.14%
2020/03/02	0	0.00	154	13.34	13.35	-154	1,400	-10.99%	大賣/鉅額交易
2020/02/27	3	13.47	2	13.70	13.40	1	1,397	0.07%
2020/02/26	2	13.50	0	0.00	13.65	2	1,390	0.14%
2020/02/13	1	13.85	0	0.00	13.70	1	1,410	0.07%
2020/02/12	0	0.00	2	13.70	13.75	-2	1,385	-0.14%
2020/02/07	1	13.55	1	13.75	13.50	0	1,374	0.00%
2020/02/06	5	13.60	3	13.52	13.65	2	1,365	0.15%
2020/02/05	4	13.26	0	0.00	13.30	4	1,375	0.29%
2020/02/04	2	13.55	0	0.00	13.60	2	1,348	0.15%
2020/02/03	2	13.40	0	0.00	13.50	2	1,325	0.15%
2020/01/31	2	14.65	0	0.00	14.70	2	1,244	0.16%
2020/01/02	0	0.00	1	16.95	16.90	-1	1,392	-0.07%
2019/12/30	2	16.70	3	16.80	16.75	-1	1,389	-0.07%
2019/11/15	1	15.60	0	0.00	15.70	1	1,900	0.05%
2019/11/12	1	15.70	0	0.00	15.85	1	1,957	0.05%
2019/11/11	1	15.85	0	0.00	15.90	1	1,962	0.05%
2019/10/23	1	16.70	0	0.00	16.60	1	2,095	0.05%
2019/10/14	0	0.00	2	17.85	17.75	-2	2,267	-0.09%
2019/10/03	0	16.45	0	0.00	16.30	0	2,102	0.00%
2019/10/01	1	16.15	0	0.00	16.15	1	2,029	0.05%
2019/09/24	1	16.30	0	0.00	16.25	1	2,018	0.05%
2019/09/05	0	0.00	2	17.55	17.30	-2	1,690	-0.12%
2019/09/03	2	17.45	3	17.47	17.25	-1	1,598	-0.06%
2019/08/27	5	15.80	5	15.80	15.80	0	1,382	0.00%
2019/08/16	5	15.55	5	15.60	16.00	0	1,282	0.00%
2019/08/14	1	15.40	0	0.00	15.40	1	1,197	0.08%
2019/08/06	2	15.65	0	0.00	15.85	2	1,324	0.15%
2019/08/02	6	16.15	0	0.00	16.20	6	1,302	0.46%
2019/08/01	1	16.40	0	0.00	16.35	1	1,287	0.08%
2019/07/30	5	17.10	5	16.95	17.00	0	1,261	0.00%
2019/07/26	0	0.00	1	17.15	17.10	-1	1,265	-0.08%
2019/07/24	5	18.01	0	0.00	17.75	5	1,210	0.41%
2019/07/23	0	0.00	2	17.93	17.95	-2	1,123	-0.18%
2019/07/22	0	0.00	1	17.90	17.70	-1	1,073	-0.09%
2019/07/08	0	0.00	2	16.85	16.65	-2	1,150	-0.17%
2019/07/03	0	0.00	2	16.40	16.45	-2	1,138	-0.18%
2019/07/02	0	0.00	4	16.20	16.15	-4	1,129	-0.35%
2019/07/01	0	0.00	1	16.25	16.15	-1	1,125	-0.09%
2019/06/28	0	0.00	1	16.15	16.10	-1	1,125	-0.09%
2019/06/27	0	0.00	1	16.15	16.10	-1	1,126	-0.09%
2019/06/26	5	16.00	6	16.05	16.05	-1	1,130	-0.09%
2019/06/24	0	0.00	1	16.00	15.95	-1	1,128	-0.09%
2019/06/21	0	0.00	3	15.92	15.90	-3	1,120	-0.27%
2019/06/20	0	0.00	3	15.62	15.70	-3	1,113	-0.27%
2019/06/14	0	0.00	1	15.40	15.40	-1	1,123	-0.09%
2019/06/13	1	15.25	0	0.00	15.35	1	1,126	0.09%
2019/06/11	0	0.00	1	15.40	15.40	-1	1,130	-0.09%
2019/06/10	0	0.00	1	15.35	15.40	-1	1,136	-0.09%
2019/06/04	1	15.40	0	0.00	15.45	1	1,143	0.09%
2019/05/21	0	0.00	4	15.43	15.55	-4	1,214	-0.33%
2019/05/20	2	15.10	0	0.00	15.20	2	1,221	0.16%
2019/05/17	1	15.45	0	0.00	15.30	1	1,205	0.08%
2019/05/16	13	15.56	5	16.02	15.65	8	1,153	0.69%
2019/05/15	10	15.75	0	0.00	15.70	10	1,103	0.91%
2019/05/10	4	16.63	0	0.00	16.50	4	1,040	0.38%
2019/05/03	0	0.00	10	17.35	17.35	-10	1,025	-0.98%
2019/04/25	2	17.65	1	17.60	17.45	1	981	0.10%
2019/04/22	5	17.10	27	17.16	17.10	-22	913	-2.41%
2019/04/19	0	0.00	23	17.35	17.05	-23	896	-2.57%
2019/04/18	0	0.00	8	16.63	17.10	-8	835	-0.96%
2019/04/17	5	16.10	6	16.07	16.15	-1	750	-0.13%
2019/04/12	1	16.00	0	0.00	16.05	1	754	0.13%
2019/04/11	10	16.15	12	16.20	16.20	-2	747	-0.27%
2019/04/08	6	15.79	5	15.80	16.00	1	744	0.13%
2019/04/02	6	15.65	4	15.65	15.70	2	772	0.26%
2019/03/28	3	15.67	0	0.00	15.70	3	789	0.38%
2019/03/27	1	15.60	1	15.60	15.60	0	798	0.00%
2019/03/25	1	15.65	0	0.00	15.65	1	839	0.12%
2019/03/19	0	0.00	1	16.05	16.00	-1	910	-0.11%
2019/03/13	5	16.00	5	15.95	15.95	0	952	0.00%
2019/03/07	5	15.80	5	15.85	15.75	0	1,037	0.00%
2019/03/06	1	15.75	0	0.00	15.75	1	1,058	0.09%
2019/03/04	5	15.80	5	15.85	15.85	0	1,117	0.00%
2019/02/26	10	15.90	10	15.90	15.85	0	1,119	0.00%
2019/02/25	5	15.75	5	15.80	15.80	0	1,110	0.00%
2019/02/19	10	15.60	10	15.55	15.55	0	1,100	0.00%
2018/12/28	1	16.10	0	0.00	15.95	1	2,704	0.04%
2018/12/25	1	15.50	0	0.00	15.50	1	2,726	0.04%
2018/12/24	1	15.80	0	0.00	15.90	1	2,706	0.04%
2018/12/14	5	16.35	5	16.40	16.25	0	2,688	0.00%
2018/12/11	0	0.00	15	16.40	16.40	-15	2,695	-0.56%
2018/12/10	15	16.62	0	0.00	16.30	15	2,707	0.55%
2018/12/06	5	16.30	5	16.25	16.10	0	2,715	0.00%
2018/11/30	0	0.00	5	16.15	16.00	-5	2,737	-0.18%
2018/11/27	10	15.75	10	15.95	15.90	0	2,715	0.00%
2018/11/13	1	14.95	0	0.00	15.00	1	2,743	0.04%
2018/11/02	0	0.00	5	15.30	15.50	-5	3,048	-0.16%
2018/10/31	10	15.49	0	0.00	15.95	10	3,169	0.32%
2018/10/19	0	0.00	1	17.30	17.45	-1	3,235	-0.03%
2018/10/17	0	0.00	0	17.20	17.30	0	3,233	0.00%
2018/10/16	0	0.00	0.1	17.40	17.15	-0.1	3,159	0.00%
2018/10/15	1	18.40	0	0.00	18.05	1	3,026	0.03%
2018/10/12	1	18.20	1	17.65	17.65	0	2,807	0.00%
2018/10/11	0	0.00	2	17.00	18.00	-2	2,612	-0.08%
2018/10/09	2	17.08	1	17.50	17.60	1	2,327	0.04%
2018/10/08	0	0.00	2	15.85	16.30	-2	2,130	-0.09%
2018/10/03	0	0.00	1	15.90	15.90	-1	2,061	-0.05%
2018/10/02	0	0.00	1	15.80	15.80	-1	2,047	-0.05%
2018/10/01	0	0.00	2	15.80	15.80	-2	2,043	-0.10%
2018/09/18	2	15.03	2	15.20	15.20	0	2,056	0.00%
2018/09/17	3	15.08	1	15.20	15.20	2	2,048	0.10%
2018/09/13	1	15.05	3	15.32	15.35	-2	2,027	-0.10%
2018/09/05	2	15.80	0	0.00	15.65	2	1,928	0.10%
2018/09/04	1	16.00	0	0.00	16.00	1	1,898	0.05%
2018/08/31	5	16.45	5	16.40	16.30	0	1,876	0.00%
2018/08/23	0	0.00	1	16.65	16.80	-1	1,855	-0.05%
2018/08/17	1	16.15	0	0.00	16.20	1	1,801	0.06%
2018/08/16	0	16.25	0	0.00	16.10	0	1,790	0.00%
2018/08/13	2	16.65	0	0.00	16.55	2	1,609	0.12%
2018/08/10	3	17.53	0	0.00	17.50	3	1,526	0.20%
2018/08/09	0	0.00	3	18.12	18.05	-3	1,473	-0.20%
2018/08/08	4	17.85	4	18.10	18.20	0	1,465	0.00%
2018/08/07	4	18.18	5	18.40	18.00	-1	1,414	-0.07%
2018/08/03	4	17.10	2	17.15	17.30	2	1,134	0.18%
2018/07/30	15	15.93	0	0.00	15.80	15	1,013	1.48%
2018/07/27	0	0.00	1	16.25	15.95	-1	964	-0.10%
2018/07/26	30	16.43	0	0.00	16.35	30	927	3.24%
2018/07/25	1	16.75	0	0.00	16.20	1	879	0.11%
2018/07/24	0	0.00	4	16.01	16.40	-4	835	-0.48%
2018/07/12	0	0.00	6	15.45	15.45	-6	852	-0.70%
2018/07/04	0	0.00	2	15.60	15.55	-2	912	-0.22%
2018/07/02	0	0.00	1	15.50	15.45	-1	920	-0.11%
2018/06/29	0	0.00	1	15.40	15.30	-1	925	-0.11%
2018/06/28	2	15.28	0	0.00	15.20	2	928	0.22%
2018/06/27	1	16.00	0	0.00	15.90	1	868	0.12%
2018/06/26	1	16.05	0	0.00	16.00	1	842	0.12%
2018/06/22	1	16.15	0	0.00	16.20	1	843	0.12%
2018/06/21	1	16.45	8	16.50	16.45	-7	835	-0.84%
2018/06/20	1	16.65	0	0.00	16.65	1	846	0.12%
2018/06/08	1	16.95	0	0.00	16.90	1	871	0.11%
2018/06/07	0	0.00	1	17.15	17.15	-1	877	-0.11%
2018/06/05	1	16.95	0	0.00	16.95	1	883	0.11%
2018/06/04	1	17.00	0	0.00	17.05	1	886	0.11%
2018/05/31	0	0.00	2	17.45	17.45	-2	901	-0.22%
2018/05/29	1	16.85	1	16.85	16.85	0	906	0.00%
2018/04/30	5	17.55	5	17.65	17.55	0	1,000	0.00%
2018/04/26	0	0.00	1	17.50	17.35	-1	1,031	-0.10%
2018/04/25	1	17.30	0	0.00	17.40	1	1,042	0.10%
2018/04/23	0	0.00	1	17.65	17.45	-1	1,087	-0.09%
2018/04/20	1	17.40	0	0.00	17.50	1	1,100	0.09%
2018/04/17	5	17.75	0	0.00	17.65	5	1,124	0.44%
2018/04/13	10	18.20	10	18.15	18.00	0	1,120	0.00%
2018/03/30	1	17.50	1	17.80	17.75	0	1,161	0.00%
2018/03/29	6	17.71	0	0.00	17.75	6	1,164	0.52%
2018/03/27	1	17.65	0	0.00	17.65	1	1,154	0.09%
2018/03/23	2	17.75	0	0.00	17.75	2	1,155	0.17%
2018/03/22	1	18.00	0	0.00	18.05	1	1,140	0.09%
2018/03/20	1	18.30	0	0.00	18.30	1	1,121	0.09%
2018/03/09	0	0.00	1	18.60	18.60	-1	1,090	-0.09%
2018/03/08	1	18.40	0	0.00	18.35	1	1,124	0.09%
2018/03/06	0	0.00	12	18.70	18.60	-12	1,195	-1.00%
2018/01/30	0	0.00	3.4	20.15	20.10	-3.4	1,177	-0.28%
2018/01/26	12	20.28	0	0.00	20.25	12	1,176	1.02%
2018/01/19	3	20.50	0	0.00	20.45	3	1,118	0.27%
2018/01/18	5	20.55	5	20.50	20.50	0	1,103	0.00%
2018/01/12	0	0.00	5	20.85	20.85	-5	1,069	-0.47%
2018/01/10	3	21.10	0	0.00	21.05	3	1,050	0.29%