新興 (2605)-群益金鼎-東大券商分點個股進出

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
27.45
漲跌
▲0.60
漲幅
+2.23%
成交量
37,763張
產業
上市航運類股
760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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/05/10	35	27.47	25	27.51	27.45	10	11,775	0.09%
2024/05/09	34	27.11	12	26.83	26.85	22	11,194	0.20%
2024/05/08	5	27.17	7	27.72	26.60	-2	10,816	-0.02%
2024/05/07	1	26.30	4	26.11	26.15	-3	9,512	-0.03%
2024/05/06	2	25.50	0	0.00	25.40	2	9,398	0.02%
2024/05/03	1	25.80	0	0.00	25.95	1	9,329	0.01%
2024/05/02	1	26.10	0	0.00	25.70	1	9,303	0.01%
2024/04/30	0	0.00	2	25.85	26.00	-2	9,313	-0.02%
2024/04/29	2	27.25	4	26.88	26.55	-2	9,260	-0.02%
2024/04/26	1	26.30	1	26.20	26.60	0	9,017	0.00%
2024/04/25	0	0.00	3	25.82	25.70	-3	8,833	-0.03%
2024/04/24	2	25.60	4	25.60	26.15	-2	8,851	-0.02%
2024/04/23	6	25.75	0	0.00	25.90	6	8,843	0.07%
2024/04/22	16	26.54	3	26.65	26.00	13	8,812	0.15%
2024/04/19	7	26.85	42	26.75	26.60	-35	8,358	-0.42%
2024/04/18	6	25.10	0	0.00	25.15	6	7,740	0.08%
2024/04/17	0	0.00	2.1	25.63	25.30	-2.1	7,806	-0.03%
2024/04/16	10	25.09	2	25.10	25.25	8	7,912	0.10%
2024/04/15	8	26.38	1	26.35	26.40	7	8,024	0.09%
2024/04/12	15.1	26.48	7	26.08	26.35	8.1	8,064	0.10%
2024/04/11	11	26.14	2	25.95	26.10	9	8,264	0.11%
2024/04/10	10	25.05	15	25.05	24.95	-5	8,698	-0.06%
2024/04/09	20	24.89	0	0.00	24.95	20	8,859	0.23%
2024/04/01	0	0.00	0.1	24.10	24.30	-0.1	9,175	0.00%
2024/03/25	2	25.18	0	0.00	25.15	2	10,016	0.02%
2024/03/19	3	25.50	0	0.00	25.70	3	11,173	0.03%
2024/03/15	0	0.00	2	24.45	24.55	-2	12,038	-0.02%
2024/03/13	0	0.00	10	25.50	25.35	-10	14,522	-0.07%
2024/03/12	0	0.00	1	26.05	25.95	-1	15,324	-0.01%
2024/03/11	26	26.38	0	0.00	26.35	26	17,041	0.15%
2024/03/08	3	25.35	0	0.00	25.35	3	19,216	0.02%
2024/03/07	1	26.00	50	26.00	25.50	-49	19,921	-0.25%
2024/03/06	7	26.40	5	26.60	26.35	2	20,398	0.01%
2024/03/05	0	0.00	20	26.95	27.15	-20	20,507	-0.10%
2024/03/04	1	26.95	2	26.98	27.00	-1	20,436	0.00%
2024/03/01	1	27.25	0	0.00	27.20	1	20,874	0.00%
2024/02/29	5	27.69	0	0.00	27.65	5	21,012	0.02%
2024/02/26	0	0.00	1	27.90	27.40	-1	20,529	0.00%
2024/02/23	1	27.15	0	0.00	27.25	1	20,350	0.00%
2024/02/22	3	27.70	6	27.73	27.10	-3	20,186	-0.01%
2024/02/21	37	27.76	37	27.65	27.50	0	19,912	0.00%
2024/02/20	50	26.57	60	26.76	26.60	-10	19,353	-0.05%
2024/02/19	11	25.85	7	25.05	25.80	4	19,125	0.02%
2024/02/16	0	0.00	5	24.60	24.65	-5	18,996	-0.03%
2024/02/15	1	23.70	1	23.60	24.05	0	18,938	0.00%
2024/02/05	0	0.00	2	22.65	22.65	-2	18,889	-0.01%
2024/02/02	0	0.00	22	22.85	22.85	-22	18,942	-0.12%
2024/02/01	0	0.00	1	23.00	23.45	-1	18,981	-0.01%
2024/01/30	2	23.30	1	23.30	23.35	1	18,961	0.01%
2024/01/29	0	0.00	2	23.45	23.70	-2	18,970	-0.01%
2024/01/24	7	24.04	0	0.00	23.85	7	19,030	0.04%
2024/01/23	3	23.63	0	0.00	23.50	3	19,036	0.02%
2024/01/22	1	23.85	0	0.00	23.80	1	19,033	0.01%
2024/01/18	2	23.35	0	0.00	23.60	2	19,136	0.01%
2024/01/17	1	23.40	0	0.00	23.40	1	19,114	0.01%
2024/01/16	6	24.14	0	0.00	23.80	6	19,150	0.03%
2024/01/15	4	24.35	0	0.00	24.50	4	19,233	0.02%
2024/01/12	1	24.45	3	24.50	24.45	-2	19,412	-0.01%
2024/01/11	2	24.40	0	0.00	24.55	2	19,744	0.01%
2024/01/10	2	24.73	0	0.00	24.70	2	19,772	0.01%
2024/01/09	3	25.43	14	25.56	25.80	-11	19,675	-0.06%
2024/01/05	41	27.31	17	27.15	27.60	24	19,410	0.12%
2024/01/04	27	27.07	16	27.04	27.30	11	19,050	0.06%
2024/01/03	6	25.83	18	25.81	26.20	-12	18,525	-0.06%
2024/01/02	1	25.50	2	25.95	25.60	-1	18,647	-0.01%
2023/12/28	2	25.38	1	25.80	25.20	1	18,565	0.01%
2023/12/27	1	25.65	3.3	25.76	25.60	-2.3	18,584	-0.01%
2023/12/26	2	25.83	1	25.90	25.80	1	18,640	0.01%
2023/12/25	9	25.87	12	25.62	25.55	-3	18,655	-0.02%
2023/12/22	2	26.70	1	26.90	26.70	1	18,759	0.01%
2023/12/21	3	27.08	14	26.99	27.05	-11	18,665	-0.06%
2023/12/20	2	26.80	4	26.76	26.80	-2	18,503	-0.01%
2023/12/19	18	26.86	14	27.55	26.85	4	18,498	0.02%
2023/12/18	15	28.18	11	27.50	27.55	4	18,534	0.02%
2023/12/15	0	0.00	54	27.35	27.20	-54	18,789	-0.29%
2023/12/14	6	27.38	1	27.25	27.30	5	18,972	0.03%
2023/12/13	1	27.65	1	27.85	27.75	0	19,259	0.00%
2023/12/12	1	27.90	0	0.00	27.90	1	19,542	0.01%
2023/12/11	13	28.72	10.5	28.22	27.90	2.5	19,459	0.01%
2023/12/08	52	28.80	53.4	28.65	29.30	-1.4	18,535	-0.01%
2023/12/07	44	27.86	78	27.97	28.10	-34	16,888	-0.20%
2023/12/06	220	28.08	233	28.10	28.50	-13	16,039	-0.08%	大買/大賣/
2023/12/05	70.7	28.41	81	28.57	28.80	-10.3	14,345	-0.07%
2023/12/04	21	25.19	26.2	25.61	26.20	-5.2	12,101	-0.04%
2023/12/01	3	23.60	10	23.29	23.85	-7	11,401	-0.06%
2023/11/30	0	0.00	1	22.65	22.60	-1	10,862	-0.01%
2023/11/29	1	21.95	0	0.00	22.30	1	10,612	0.01%
2023/11/28	25.2	22.64	21	22.26	22.30	4.2	10,412	0.04%
2023/11/27	7	22.15	7	21.90	21.30	0	9,810	0.00%
2023/11/24	0	0.00	1	20.70	20.65	-1	9,572	-0.01%
2023/11/22	10	20.30	0	0.00	20.30	10	9,559	0.10%
2023/11/21	10	20.50	0	0.00	20.40	10	9,592	0.10%
2023/11/20	3	20.50	0	0.00	20.45	3	9,698	0.03%
2023/11/16	10	20.55	1	20.60	20.55	9	10,185	0.09%
2023/11/14	1	20.20	0	0.00	20.15	1	10,833	0.01%
2023/11/13	3	20.15	0	0.00	20.15	3	10,833	0.03%
2023/11/10	1	20.20	0	0.00	20.25	1	10,784	0.01%
2023/11/09	3	20.82	0	0.00	20.55	3	10,716	0.03%
2023/11/07	4	21.50	0	0.00	21.40	4	10,703	0.04%
2023/11/06	1	21.75	0	0.00	21.70	1	10,692	0.01%
2023/11/03	7	21.71	7	21.90	21.70	0	10,676	0.00%
2023/10/31	2	21.83	0	0.00	21.60	2	10,527	0.02%
2023/10/27	1	21.95	0	0.00	22.20	1	10,461	0.01%
2023/10/26	4	22.14	0	0.00	22.25	4	10,411	0.04%
2023/10/25	1	22.95	0	0.00	22.90	1	10,421	0.01%
2023/10/24	5	22.15	0	0.00	22.95	5	10,430	0.05%
2023/10/23	12	22.85	0.5	22.85	22.70	11.5	10,314	0.11%
2023/10/20	102	23.59	100	23.85	23.90	2	10,141	0.02%	大買/
2023/10/19	2	24.18	12.2	24.08	24.45	-10.2	9,938	-0.10%
2023/10/18	2	23.53	2	23.05	22.75	0	9,503	0.00%
2023/10/17	8	22.72	0.5	22.70	22.60	7.5	9,367	0.08%
2023/10/16	9	23.03	3	23.05	23.10	6	9,312	0.06%
2023/10/13	8	24.07	8	23.75	23.75	0	9,248	0.00%
2023/10/12	3.1	23.31	0	0.00	23.60	3.1	9,136	0.03%
2023/10/11	18.3	24.09	0	0.00	23.85	18.3	9,077	0.20%
2023/10/06	4	24.18	19	24.06	24.30	-15	8,907	-0.17%
2023/10/05	3	23.48	6	23.30	23.10	-3	8,616	-0.03%
2023/10/04	3.1	23.15	3	22.90	22.90	0.1	8,536	0.00%
2023/10/03	2.1	22.88	1	22.90	22.90	1.1	8,479	0.01%
2023/10/02	15.1	23.25	0	0.00	22.55	15.1	8,403	0.18%
2023/09/28	1	24.05	1	24.20	23.75	0	8,239	0.00%
2023/09/27	8	23.98	8	23.52	23.60	0	8,122	0.00%
2023/09/26	1	23.30	0	0.00	23.30	1	7,747	0.01%
2023/09/22	52	23.04	52	22.66	22.90	0	7,662	0.00%
2023/09/21	30	23.46	22	23.69	23.30	8	7,516	0.11%
2023/09/20	17	24.06	15	24.71	23.85	2	7,195	0.03%
2023/09/19	22	23.97	23	24.07	23.85	-1	6,443	-0.02%
2023/09/18	14	23.97	9	24.19	23.70	5	6,102	0.08%
2023/09/15	25	23.50	28	23.87	24.30	-3	5,512	-0.05%
2023/09/14	0	0.00	10	22.00	22.10	-10	4,726	-0.21%
2023/09/13	1	20.60	2	20.65	20.75	-1	4,352	-0.02%
2023/09/11	4	20.43	3	20.75	20.40	1	4,361	0.02%
2023/09/08	1	21.30	1	21.05	20.85	0	4,365	0.00%
2023/09/07	2	20.63	0	0.00	20.50	2	4,285	0.05%
2023/09/06	10	21.34	5	21.10	20.95	5	4,247	0.12%
2023/09/04	1	20.35	1	20.30	20.30	0	4,141	0.00%
2023/09/01	0	0.00	1	20.00	19.80	-1	4,114	-0.02%
2023/08/31	2	19.85	0	0.00	19.95	2	4,124	0.05%
2023/08/29	1	20.00	1	19.95	20.00	0	4,128	0.00%
2023/08/28	1	19.55	8	19.60	19.50	-7	4,147	-0.17%
2023/08/25	8	19.80	0	0.00	19.80	8	4,151	0.19%
2023/08/24	1	20.20	10	20.20	20.10	-9	4,108	-0.22%
2023/08/23	1	21.15	2	21.35	21.25	-1	4,004	-0.02%
2023/08/22	12	21.07	8	19.83	21.15	4	3,712	0.11%
2023/08/21	8	19.85	3	20.08	19.85	5	3,431	0.15%
2023/08/18	74	20.45	74	20.69	20.95	0	2,996	0.00%
2023/08/17	3	19.05	0	0.00	19.05	3	2,698	0.11%
2023/08/16	0	0.00	2	18.40	18.30	-2	2,673	-0.07%
2023/08/14	12	18.34	0	0.00	18.15	12	2,692	0.45%
2023/08/11	0	0.00	2	19.03	19.20	-2	2,649	-0.08%
2023/08/10	2	18.70	0	0.00	18.90	2	2,633	0.08%
2023/08/09	2	18.80	0	0.00	18.80	2	2,630	0.08%
2023/08/04	0	0.00	1	19.20	19.15	-1	2,828	-0.04%
2023/08/02	0	0.00	2	19.15	19.10	-2	2,817	-0.07%
2023/07/31	1	19.05	0	0.00	18.80	1	2,774	0.04%
2023/07/28	6	19.38	2	19.50	19.30	4	2,744	0.15%
2023/07/25	10	18.40	0	0.00	18.35	10	2,664	0.38%
2023/07/24	1	18.50	2	18.45	18.35	-1	2,678	-0.04%
2023/07/21	1	18.85	0	0.00	18.85	1	2,695	0.04%
2023/07/18	2	18.95	1	18.95	18.80	1	2,758	0.04%
2023/07/12	1	19.05	0	0.00	19.05	1	2,822	0.04%
2023/07/11	1	19.45	0	0.00	19.40	1	2,822	0.04%
2023/07/10	1	19.60	0	0.00	19.55	1	2,869	0.03%
2023/07/07	1	19.85	0	0.00	19.80	1	2,903	0.03%
2023/07/03	1	20.35	9	20.78	20.80	-8	3,184	-0.25%
2023/06/30	2	20.33	2	20.25	20.10	0	3,158	0.00%
2023/06/29	6	20.18	0	0.00	20.05	6	3,146	0.19%
2023/06/28	1	20.55	0	0.00	20.55	1	3,170	0.03%
2023/06/27	1	20.85	0	0.00	20.75	1	3,263	0.03%
2023/06/26	0	0.00	1	21.30	21.25	-1	3,363	-0.03%
2023/06/19	1	21.20	0	0.00	21.20	1	3,763	0.03%
2023/06/16	0	0.00	2	21.60	21.60	-2	3,810	-0.05%
2023/06/15	6	21.71	0	0.00	21.50	6	3,854	0.16%
2023/06/14	0	0.00	1	21.70	21.60	-1	3,950	-0.03%
2023/06/12	0	0.00	1	21.60	21.25	-1	4,440	-0.02%
2023/06/09	1	21.70	0	0.00	21.60	1	4,557	0.02%
2023/06/07	1	21.35	0	0.00	21.35	1	4,773	0.02%
2023/06/06	2	21.20	2	21.20	21.20	0	4,833	0.00%
2023/06/02	7	20.50	2	20.50	20.40	5	5,132	0.10%
2023/06/01	0	0.00	3	20.65	20.45	-3	5,466	-0.05%
2023/05/31	1	21.05	0	0.00	20.80	1	5,852	0.02%
2023/05/30	3	21.20	0	0.00	21.05	3	6,669	0.04%
2023/05/26	1	21.40	0	0.00	21.40	1	8,511	0.01%
2023/05/19	3	22.10	0	0.00	22.10	3	8,903	0.03%
2023/05/17	3	22.30	0	0.00	22.40	3	8,929	0.03%
2023/05/15	1	21.90	0	0.00	21.90	1	8,918	0.01%
2023/05/10	3	22.38	1	22.55	22.45	2	8,826	0.02%
2023/05/03	0	0.00	2	21.80	21.65	-2	8,753	-0.02%
2023/04/28	2	22.70	0	0.00	22.50	2	8,760	0.02%
2023/04/27	1	22.25	0	0.00	22.15	1	8,731	0.01%
2023/04/26	0	0.00	1	21.95	22.25	-1	8,721	-0.01%
2023/04/25	0	0.00	2	22.85	22.40	-2	8,694	-0.02%
2023/04/21	1	23.40	0	0.00	23.25	1	8,662	0.01%
2023/04/20	1	23.85	0	0.00	23.80	1	8,623	0.01%
2023/04/19	0	0.00	0.1	24.50	24.15	-0.1	8,602	0.00%
2023/04/18	2	24.70	0	0.00	24.50	2	8,575	0.02%
2023/04/14	1	25.00	0	0.00	25.20	1	8,534	0.01%
2023/04/13	1	25.05	0	0.00	25.10	1	8,531	0.01%
2023/04/12	1	25.05	0	0.00	25.30	1	8,487	0.01%
2023/04/11	1	25.35	2	25.35	25.40	-1	8,461	-0.01%
2023/04/10	3	25.53	2	25.73	25.60	1	8,468	0.01%
2023/04/07	2	25.60	0	0.00	25.70	2	8,480	0.02%
2023/04/06	3	25.65	2	25.55	25.50	1	8,432	0.01%
2023/03/28	4	24.36	0	0.00	24.35	4	8,788	0.05%
2023/03/27	0	0.00	2.1	24.51	24.90	-2.1	8,738	-0.02%
2023/03/24	1	23.95	3	23.90	24.00	-2	8,728	-0.02%
2023/03/23	3	23.90	1	23.70	23.75	2	8,719	0.02%
2023/03/22	16	25.48	15	25.04	24.85	1	8,581	0.01%
2023/03/21	1.1	24.76	0	0.00	24.75	1.1	8,388	0.01%
2023/03/20	4	24.55	0	0.00	24.45	4	8,336	0.05%
2023/03/16	1	25.50	2	25.65	25.10	-1	8,185	-0.01%
2023/03/15	2	25.83	3	25.93	25.90	-1	7,998	-0.01%
2023/03/14	2	24.73	4	24.90	25.00	-2	7,709	-0.03%
2023/03/13	4	24.53	3	24.48	24.60	1	7,587	0.01%
2023/03/09	0.1	25.70	0	0.00	25.50	0.1	7,367	0.00%
2023/03/08	1	25.75	1	25.65	25.65	0	7,310	0.00%
2023/03/06	31	27.18	30	26.55	26.85	1	7,073	0.01%
2023/03/03	4	26.26	4	26.54	27.00	0	6,800	0.00%
2023/03/02	25	26.58	25	26.30	26.10	0	6,399	0.00%
2023/03/01	187	26.83	180.2	26.25	25.40	6.8	5,622	0.12%	大買/大賣/
2023/02/24	24	24.92	37.7	25.13	25.70	-13.7	4,432	-0.31%
2023/02/23	4.5	23.36	30	23.07	23.40	-25.5	3,756	-0.68%
2023/02/22	0	0.00	4	21.45	21.30	-4	3,407	-0.12%
2023/02/20	0.2	21.00	0	21.00	21.00	0.2	3,461	0.00%
2023/02/17	0	20.80	0	0.00	20.75	0	3,466	0.00%
2023/02/14	0	0.00	1	20.45	20.45	-1	3,519	-0.03%
2023/02/10	0	0.00	1	20.05	19.85	-1	3,590	-0.03%
2023/02/09	11	20.62	0	0.00	20.30	11	3,628	0.30%
2023/02/06	0	0.00	2	20.18	20.25	-2	3,680	-0.05%
2023/02/02	0	20.40	0	0.00	20.35	0	3,683	0.00%
2023/02/01	1	20.45	0	0.00	20.40	1	3,684	0.03%
2023/01/31	0	0.00	1	19.95	20.20	-1	3,663	-0.03%
2023/01/17	1	19.25	0	0.00	19.20	1	3,629	0.03%
2023/01/16	0	18.90	0	0.00	19.00	0	3,646	0.00%
2023/01/12	0	0.00	1	19.25	19.45	-1	3,658	-0.03%
2023/01/11	1	19.50	0	0.00	19.35	1	3,659	0.03%
2023/01/03	1	19.85	1	19.65	19.65	0	3,725	0.00%
2022/12/29	1	20.20	0	0.00	20.15	1	3,720	0.03%
2022/12/28	1	20.20	22	20.32	20.50	-21	3,731	-0.56%
2022/12/27	18	21.10	0	0.00	20.65	18	3,757	0.48%
2022/12/23	1	21.00	0	0.00	20.65	1	3,703	0.03%
2022/12/22	2	21.85	15	21.37	21.40	-13	3,650	-0.36%
2022/12/21	10	20.45	2	20.70	20.45	8	3,385	0.24%
2022/12/20	7	20.85	2	20.55	20.10	5	3,388	0.15%
2022/12/16	0	20.50	0	0.00	20.65	0	3,428	0.00%
2022/12/14	0	0.00	1	19.85	19.95	-1	3,491	-0.03%
2022/12/13	0	0.00	1	20.15	20.10	-1	3,492	-0.03%
2022/12/12	0.1	19.75	0	0.00	19.65	0.1	3,499	0.00%
2022/12/07	0	19.20	0	0.00	18.90	0	3,746	0.00%
2022/12/05	1	19.80	10	19.80	19.90	-9	3,731	-0.24%
2022/12/02	0	0.00	70	19.79	19.75	-70	3,727	-1.88%
2022/12/01	0	0.00	11	20.43	20.20	-11	3,716	-0.30%
2022/11/30	0	0.00	1	20.20	20.10	-1	3,679	-0.03%
2022/11/29	1	20.10	0	0.00	20.10	1	3,683	0.03%
2022/11/28	1	19.45	0	0.00	19.45	1	3,679	0.03%
2022/11/25	3	20.20	0	0.00	19.95	3	3,683	0.08%
2022/11/24	80	19.41	0	0.00	19.45	80	3,637	2.20%
2022/11/23	0	0.00	1	19.25	19.25	-1	3,630	-0.03%
2022/11/21	3	18.40	0	0.00	18.45	3	3,661	0.08%
2022/11/17	1	19.20	0	0.00	19.00	1	3,692	0.03%
2022/11/15	0	0.00	30	19.05	19.00	-30	3,824	-0.78%
2022/11/14	0	0.00	5	19.20	19.15	-5	4,233	-0.12%
2022/11/11	5	18.90	0	18.85	18.75	5	4,545	0.11%
2022/11/10	10	18.65	0	0.00	18.65	10	4,525	0.22%
2022/11/09	1	18.25	1	18.45	18.35	0	4,511	0.00%
2022/11/08	1	18.60	2	18.65	18.70	-1	4,494	-0.02%
2022/11/07	20	18.40	1	18.40	18.45	19	4,462	0.43%
2022/11/02	0	0.00	3	17.65	17.60	-3	4,418	-0.07%
2022/11/01	1	17.45	0	0.00	17.50	1	4,426	0.02%
2022/10/26	1	17.95	1	17.80	18.30	0	4,565	0.00%
2022/10/24	3	18.65	0	0.00	18.30	3	4,594	0.07%
2022/10/21	0	0.00	1	17.95	17.80	-1	4,619	-0.02%
2022/10/20	0	0.00	2	17.85	18.10	-2	4,660	-0.04%
2022/10/17	6	17.98	0	0.00	18.00	6	5,177	0.12%
2022/10/13	1	18.35	0	0.00	17.45	1	5,626	0.02%
2022/10/12	2	18.70	1	18.75	18.65	1	5,660	0.02%
2022/10/04	3	19.30	1	19.25	19.25	2	5,670	0.04%
2022/09/30	0	0.00	100	18.05	18.20	-100	5,638	-1.77%
2022/09/29	1	18.75	0	0.00	18.50	1	5,621	0.02%
2022/09/28	1	19.55	1	19.70	18.60	0	5,604	0.00%
2022/09/23	3	21.87	3	21.30	21.30	0	5,520	0.00%
2022/09/21	0	0.00	2	21.58	21.40	-2	5,394	-0.04%
2022/09/20	1	20.95	1	21.00	20.90	0	5,261	0.00%
2022/09/19	3	20.77	1	20.65	20.65	2	5,321	0.04%
2022/09/16	4	21.75	3	21.73	21.85	1	5,335	0.02%
2022/09/15	0	0.00	2	21.65	21.75	-2	5,368	-0.04%
2022/09/14	2	20.75	0	0.00	20.75	2	5,276	0.04%
2022/09/12	0	0.00	1	20.45	20.50	-1	5,378	-0.02%
2022/09/08	3	20.00	0	0.00	20.15	3	5,403	0.06%
2022/09/07	0	0.00	2	19.75	19.85	-2	5,483	-0.04%
2022/09/06	2	20.18	1	20.40	20.10	1	5,500	0.02%
2022/09/05	2	20.25	4	20.39	20.10	-2	5,528	-0.04%
2022/09/02	4	20.20	0	0.00	20.20	4	5,542	0.07%
2022/09/01	1	20.75	3	20.83	20.75	-2	5,521	-0.04%
2022/08/31	2	21.13	3	21.27	21.45	-1	5,517	-0.02%
2022/08/30	4	21.44	1	21.50	21.55	3	5,504	0.05%
2022/08/29	5	21.57	4	21.54	21.55	1	5,509	0.02%
2022/08/26	2	22.95	0.5	23.05	22.90	1.5	5,457	0.03%
2022/08/25	2	23.15	1	23.15	23.00	1	5,442	0.02%
2022/08/24	1	23.20	0	0.00	23.15	1	5,448	0.02%
2022/08/22	1	23.25	11	23.45	23.95	-10	5,325	-0.19%
2022/08/19	56.4	24.69	56	24.88	24.20	0.4	5,266	0.01%
2022/08/18	75.5	24.07	72	23.72	24.75	3.5	4,912	0.07%
2022/08/15	3	22.22	1	22.30	22.45	2	4,882	0.04%
2022/08/11	0	0.00	1	22.35	22.40	-1	5,046	-0.02%
2022/08/10	4	22.85	3	23.05	22.75	1	5,053	0.02%
2022/08/09	0	0.00	4	23.00	23.05	-4	5,114	-0.08%
2022/08/08	2	22.45	1	22.55	22.95	1	5,174	0.02%
2022/08/05	8	23.06	3	23.03	23.05	5	5,268	0.09%
2022/08/04	6	22.48	15	22.25	22.60	-9	5,434	-0.17%
2022/08/03	2	23.10	0	0.00	22.95	2	5,635	0.04%
2022/08/02	2	23.15	3	23.40	23.60	-1	5,814	-0.02%
2022/08/01	1	23.30	1	23.65	24.00	0	5,911	0.00%
2022/07/29	0	0.00	6	23.88	23.70	-6	6,043	-0.10%
2022/07/28	5	23.43	3	23.50	23.50	2	6,318	0.03%
2022/07/27	7	23.69	4	23.81	23.70	3	6,772	0.04%
2022/07/26	1	24.20	1	23.60	23.60	0	6,987	0.00%
2022/07/25	31	24.56	30	24.63	24.50	1	7,305	0.01%
2022/07/22	113.6	25.35	13.1	25.54	25.50	100.5	7,465	1.35%	大買/
2022/07/21	4.2	24.85	0.1	24.85	24.85	4.2	7,566	0.06%
2022/07/20	1	22.70	1	22.75	22.60	0	7,556	0.00%
2022/07/18	1	21.05	1	20.90	20.95	0	9,460	0.00%
2022/07/14	5	20.90	0	0.00	20.80	5	11,543	0.04%
2022/06/30	0	0.00	4	20.55	20.40	-4	11,679	-0.03%
2022/06/27	5	21.98	2	21.93	21.90	3	11,618	0.03%
2022/06/24	0	0.00	3	20.80	20.80	-3	11,560	-0.03%
2022/06/20	1	21.31	0	0.00	20.85	1	11,394	0.01%
2022/06/17	5	22.80	25	22.92	22.60	-20	11,316	-0.18%
2022/06/16	30	23.56	30	23.77	22.95	0	11,333	0.00%
2022/06/15	1	24.45	0	0.00	24.00	1	11,302	0.01%
2022/06/10	2	25.55	2	25.68	25.70	0	11,566	0.00%
2022/06/09	1	26.15	15	26.18	26.00	-14	11,788	-0.12%
2022/06/08	1	26.50	5	26.65	26.55	-4	12,167	-0.03%
2022/06/02	0	0.00	2	27.18	27.00	-2	13,199	-0.02%
2022/05/31	0	27.10	0	0.00	26.95	0	13,419	0.00%
2022/05/27	4	26.89	0	0.00	26.85	4	13,520	0.03%
2022/05/25	4	27.10	3	26.95	26.95	1	13,824	0.01%
2022/05/24	1	26.90	1	27.20	27.10	0	13,941	0.00%
2022/05/23	22	27.72	4.4	27.16	26.85	17.6	14,091	0.12%
2022/05/20	5	26.17	0	0.00	26.05	5	13,981	0.04%
2022/05/19	0	0.00	20	25.68	26.15	-20	14,115	-0.14%
2022/05/18	4	26.55	4	26.50	26.50	0	14,198	0.00%
2022/05/17	1	26.25	0	0.00	26.10	1	14,197	0.01%
2022/05/16	3	26.50	0	0.00	26.70	3	14,172	0.02%
2022/05/13	0	26.70	0.4	27.00	26.65	-0.4	14,126	0.00%
2022/05/12	5	26.50	15	26.77	26.50	-10	14,044	-0.07%
2022/05/11	62	28.53	10	27.85	27.90	52	13,901	0.37%
2022/05/10	5	29.55	5	29.90	29.25	0	13,714	0.00%
2022/05/09	37	29.57	33	29.93	29.20	4	13,542	0.03%
2022/05/06	5	29.70	0	0.00	30.15	5	13,483	0.04%
2022/05/05	25.1	30.16	8	30.24	30.40	17.1	13,386	0.13%
2022/05/04	32	31.04	33	30.90	30.20	-1	13,143	-0.01%
2022/05/03	20	29.46	18	29.36	29.50	2	12,726	0.02%
2022/04/29	13.9	29.72	61.1	29.17	30.05	-47.2	12,531	-0.38%
2022/04/28	19.1	28.53	4	28.26	28.25	15.1	12,190	0.12%
2022/04/27	112	28.98	122.5	29.17	28.75	-10.5	11,951	-0.09%	大買/大賣/
2022/04/26	30	29.78	6.9	30.12	28.40	23.1	11,537	0.20%
2022/04/25	5.5	31.11	4	31.80	30.50	1.5	11,187	0.01%
2022/04/22	139	32.69	133	32.60	33.00	6	10,690	0.06%	大買/大賣/
2022/04/21	15.9	31.05	19.1	30.95	31.95	-3.2	9,153	-0.03%
2022/04/20	56	30.05	58.5	30.65	29.20	-2.5	8,103	-0.03%
2022/04/19	1	28.35	2	28.10	28.15	-1	7,118	-0.01%
2022/04/15	7	27.90	7	28.02	27.75	0	7,025	0.00%
2022/04/14	4	27.25	4	27.38	27.30	0	6,965	0.00%
2022/04/13	8	26.78	8	26.56	27.05	0	6,963	0.00%
2022/04/06	1	27.45	0	0.00	27.30	1	7,050	0.01%
2022/03/31	0	0.00	1	27.90	27.90	-1	7,189	-0.01%
2022/03/30	0	28.10	0.3	28.05	27.95	-0.3	7,259	0.00%
2022/03/29	1	28.00	0	0.00	27.90	1	7,322	0.01%
2022/03/24	1	28.60	0	0.00	28.55	1	7,738	0.01%
2022/03/21	1	29.00	1.1	29.00	28.95	-0.1	8,006	0.00%
2022/03/17	1	27.95	3	28.18	28.25	-2	8,065	-0.02%
2022/03/16	9	27.58	9	27.39	27.50	0	8,091	0.00%
2022/03/15	2	27.68	6	27.80	27.40	-4	8,137	-0.05%
2022/03/14	1.5	29.44	0	0.00	28.80	1.5	8,432	0.02%
2022/03/11	42	29.86	32	30.09	29.60	10	8,444	0.12%
2022/03/10	13	29.57	13	30.13	30.00	0	8,269	0.00%
2022/03/07	5	28.10	0	0.00	28.00	5	7,813	0.06%
2022/03/04	1	28.50	0	0.00	28.40	1	7,872	0.01%
2022/02/25	28	28.79	22	28.24	28.20	6	8,264	0.07%
2022/02/24	0	0.00	3	28.50	27.30	-3	8,173	-0.04%
2022/02/23	0	0.00	2	28.15	28.15	-2	8,174	-0.02%
2022/02/22	0	0.00	1	28.60	27.50	-1	8,051	-0.01%
2022/02/21	3	28.73	2	28.65	28.20	1	8,013	0.01%
2022/02/18	0.2	28.00	0	0.00	28.00	0.2	7,872	0.00%
2022/02/10	1	27.35	1.3	26.75	26.90	-0.3	8,711	0.00%
2022/02/07	3	25.67	5.2	25.58	25.70	-2.2	8,953	-0.02%
2022/01/24	1	24.80	0	0.00	25.15	1	9,524	0.01%
2022/01/21	0	0.00	1	25.50	25.25	-1	9,680	-0.01%
2022/01/20	0	0.00	4.1	26.25	26.45	-4.1	9,740	-0.04%
2022/01/18	0	0.00	1	27.05	26.95	-1	10,071	-0.01%
2022/01/14	2	27.05	5	27.02	27.05	-3	10,580	-0.03%
2022/01/13	2	27.30	0	0.00	27.10	2	10,729	0.02%
2022/01/12	0	0.00	10	27.33	27.25	-10	10,847	-0.09%
2022/01/10	0	0.00	11	27.90	27.80	-11	11,386	-0.10%
2022/01/07	11	27.95	0	0.00	27.95	11	11,551	0.10%
2022/01/04	1	29.35	3	29.60	29.35	-2	12,557	-0.02%
2022/01/03	3	28.65	2	28.90	29.00	1	13,097	0.01%
2021/12/28	0	0.00	2	29.55	29.25	-2	14,596	-0.01%
2021/12/27	3	29.45	6	29.58	29.25	-3	15,436	-0.02%
2021/12/24	4	29.83	2	29.80	29.55	2	16,233	0.01%
2021/12/23	0	0.00	3	30.15	30.00	-3	17,091	-0.02%
2021/12/22	16	30.94	13	31.07	30.60	3	17,714	0.02%
2021/12/21	31	31.09	26	30.98	31.35	5	17,683	0.03%
2021/12/20	10	30.05	2	30.00	29.75	8	17,477	0.05%
2021/12/17	3	30.22	3	30.10	29.95	0	17,573	0.00%
2021/12/15	2	29.48	7	29.81	29.75	-5	17,501	-0.03%
2021/12/14	2	29.33	1	29.40	29.00	1	17,464	0.01%
2021/12/13	0	0.00	1	30.85	30.55	-1	17,450	-0.01%
2021/12/10	2	30.58	2	30.65	30.60	0	17,505	0.00%
2021/12/09	4	31.31	9	31.01	31.10	-5	17,714	-0.03%
2021/12/08	33	32.62	31	32.68	31.20	2	17,835	0.01%
2021/12/07	3	30.80	38	30.26	30.95	-35	17,465	-0.20%
2021/12/06	5	30.05	11	30.01	30.05	-6	17,332	-0.03%
2021/12/03	33	29.22	18	29.52	28.80	15	17,262	0.09%
2021/12/02	3	29.52	8	29.90	29.40	-5	17,458	-0.03%
2021/12/01	0	0.00	5	28.50	28.65	-5	17,372	-0.03%
2021/11/30	1	27.55	1	28.35	29.00	0	17,498	0.00%
2021/11/29	10	27.73	5	27.25	27.15	5	17,572	0.03%
2021/11/26	12	27.64	0	0.00	27.40	12	17,809	0.07%
2021/11/25	0	0.00	7	29.00	28.85	-7	17,935	-0.04%
2021/11/23	8	28.88	13	28.85	28.70	-5	18,414	-0.03%
2021/11/22	5	27.60	2	28.25	28.00	3	19,057	0.02%
2021/11/19	6	27.76	4	28.55	27.70	2	20,488	0.01%
2021/11/17	1	28.80	16	28.49	28.35	-15	22,237	-0.07%
2021/11/16	0	0.00	2	29.33	29.50	-2	22,449	-0.01%
2021/11/15	1	28.60	5	28.80	28.55	-4	22,949	-0.02%
2021/11/12	0	0.00	1	29.00	29.20	-1	23,397	0.00%
2021/11/11	2	29.65	2	29.80	29.30	0	23,441	0.00%
2021/11/10	3	29.93	0	0.00	29.60	3	23,428	0.01%
2021/11/09	3	29.57	2	29.90	30.00	1	23,447	0.00%
2021/11/08	0	0.00	2	29.05	29.70	-2	23,286	-0.01%
2021/11/05	1	27.90	1	28.30	28.40	0	23,459	0.00%
2021/11/04	2	28.53	12	29.00	28.35	-10	23,601	-0.04%
2021/11/03	7	29.09	5	28.99	28.60	2	23,613	0.01%
2021/11/02	6	28.51	3	28.42	28.15	3	23,632	0.01%
2021/11/01	3	27.75	3	27.72	27.80	0	23,536	0.00%
2021/10/29	3	27.83	1	27.80	27.70	2	23,490	0.01%
2021/10/28	3	27.87	3	27.92	27.40	0	23,422	0.00%
2021/10/27	3	27.90	27	27.75	27.50	-24	23,567	-0.10%
2021/10/26	6	27.97	2	28.65	28.85	4	24,010	0.02%
2021/10/25	20	28.00	18	28.08	28.05	2	24,425	0.01%
2021/10/22	2	28.18	16	27.67	27.40	-14	24,559	-0.06%
2021/10/20	1	29.20	5	28.85	28.85	-4	24,809	-0.02%
2021/10/19	3	29.55	14	29.05	29.15	-11	25,173	-0.04%
2021/10/18	9	28.71	8	29.28	29.20	1	25,495	0.00%
2021/10/15	14	31.19	16	30.80	30.70	-2	25,478	-0.01%
2021/10/14	35	30.87	22	30.80	30.90	13	25,577	0.05%
2021/10/13	4	33.41	4	32.69	31.90	0	25,525	0.00%
2021/10/12	3	34.13	5	34.22	33.65	-2	26,659	-0.01%
2021/10/08	14	36.70	7	36.73	36.25	7	27,292	0.03%
2021/10/07	14	36.71	9	36.22	36.40	5	27,775	0.02%
2021/10/06	21	34.85	22	35.29	34.00	-1	27,723	0.00%
2021/10/05	12	35.31	12	35.63	35.95	0	28,502	0.00%
2021/10/04	229	36.12	227	35.77	36.50	2	28,379	0.01%	大買/大賣/
2021/10/01	63	37.65	53	37.94	35.90	10	27,858	0.04%
2021/09/30	36	37.42	29	37.52	39.85	7	27,282	0.03%
2021/09/29	1	37.85	11	38.15	36.25	-10	26,780	-0.04%
2021/09/28	16	35.44	18	35.49	35.50	-2	26,681	-0.01%
2021/09/27	5	37.19	10	36.87	36.50	-5	26,967	-0.02%
2021/09/24	10	36.70	1	37.50	37.05	9	27,389	0.03%
2021/09/23	4	36.40	0	0.00	36.00	4	27,895	0.01%
2021/09/22	7	35.89	3	35.45	35.45	4	28,899	0.01%
2021/09/16	8	36.62	9	36.36	36.10	-1	29,676	0.00%
2021/09/15	18	36.83	18	36.94	37.05	0	31,292	0.00%
2021/09/14	13	38.31	13	38.55	37.00	0	33,519	0.00%
2021/09/13	29	37.24	25	37.59	37.20	4	34,893	0.01%
2021/09/10	2	35.83	2	35.88	35.85	0	35,042	0.00%
2021/09/09	0	0.00	1.3	35.68	35.30	-1.3	35,802	0.00%
2021/09/08	12.3	36.30	12	36.32	36.20	0.3	36,746	0.00%
2021/09/07	81	37.60	76	37.75	36.35	5	37,562	0.01%
2021/09/06	24	36.73	24.3	36.87	35.80	-0.3	38,023	0.00%
2021/09/03	24	37.58	22	37.72	37.70	2	38,313	0.01%
2021/09/02	9.3	39.18	10	39.20	38.90	-0.7	38,214	0.00%
2021/09/01	25	39.36	32.1	39.27	38.50	-7.1	38,146	-0.02%
2021/08/31	6	40.89	60	40.67	40.40	-54	38,165	-0.14%
2021/08/30	19	42.76	19	42.80	41.60	0	38,191	0.00%
2021/08/27	21	41.83	16	41.94	41.00	5	37,861	0.01%
2021/08/26	75	43.25	66	43.22	42.75	9	37,985	0.02%
2021/08/25	179	42.32	92	42.37	43.10	87	38,102	0.23%	大買/
2021/08/24	95.1	41.25	104.3	41.66	43.25	-9.2	36,942	-0.02%	大賣/
2021/08/23	0	0.00	6	38.75	39.35	-6	35,626	-0.02%
2021/08/20	83	35.51	71	35.52	35.80	12	35,917	0.03%
2021/08/19	124.3	36.38	128	36.42	34.50	-3.8	36,090	-0.01%	大買/大賣/
2021/08/18	103	35.05	91.2	35.01	35.70	11.8	35,873	0.03%	大買/
2021/08/17	5	33.10	0	0.00	33.10	5	36,218	0.01%
2021/08/16	3.2	35.17	8	34.33	33.95	-4.8	37,250	-0.01%
2021/08/13	2	35.85	2	36.60	34.90	0	37,687	0.00%
2021/08/12	26	35.51	23	35.63	35.95	3	37,874	0.01%
2021/08/11	76	35.47	75.3	35.60	35.40	0.7	38,208	0.00%
2021/08/10	9	38.73	11	38.44	37.10	-2	38,133	-0.01%
2021/08/09	9	39.06	14	38.87	38.20	-5	38,463	-0.01%
2021/08/06	42	39.35	36	39.38	38.25	6	38,865	0.02%
2021/08/05	1	37.95	0	0.00	37.55	1	38,783	0.00%
2021/08/04	1	38.50	1	38.75	38.50	0	39,050	0.00%
2021/08/03	18	38.58	17	38.68	38.25	1	40,143	0.00%
2021/08/02	2	38.23	2	38.70	38.90	0	40,483	0.00%
2021/07/30	37	40.35	56	40.90	38.40	-19	40,492	-0.05%
2021/07/29	63.3	40.01	35.4	39.84	41.90	27.9	40,012	0.07%
2021/07/28	20.4	38.48	21	37.80	38.20	-0.6	39,583	0.00%
2021/07/27	7	38.96	7	38.81	37.65	0	39,417	0.00%
2021/07/26	0	0.00	2	39.40	38.60	-2	39,346	-0.01%
2021/07/23	18	40.78	11	40.86	40.30	7	39,342	0.02%
2021/07/22	3	39.62	2.3	39.54	39.90	0.7	39,101	0.00%
2021/07/21	7.3	40.08	9.1	40.27	38.75	-1.8	38,911	0.00%
2021/07/20	9	41.59	7	41.67	41.35	2	38,951	0.01%
2021/07/19	15	44.89	31	44.86	43.75	-16	40,114	-0.04%
2021/07/16	53	47.36	42	47.36	44.85	11	41,146	0.03%
2021/07/15	57	44.21	58	44.33	46.40	-1	41,185	0.00%
2021/07/14	49	41.85	43.6	41.85	42.20	5.4	42,389	0.01%
2021/07/13	45.6	45.19	59	44.79	43.00	-13.4	42,183	-0.03%
2021/07/12	53	50.30	54	50.65	46.40	-1	42,060	0.00%
2021/07/09	20	49.09	34.1	49.49	49.00	-14.1	41,030	-0.03%
2021/07/08	79	48.97	53	48.12	50.90	26	41,077	0.06%
2021/07/07	46	47.58	63.1	47.86	46.35	-17.1	40,963	-0.04%
2021/07/06	56	47.84	53	48.23	47.70	3	40,853	0.01%
2021/07/05	42	49.01	40.1	49.92	49.00	1.9	40,576	0.00%
2021/07/02	70	55.19	59	55.51	54.00	11	40,090	0.03%
2021/07/01	84.1	55.96	79.1	56.40	56.50	5	39,808	0.01%
2021/06/30	58.1	52.27	27.7	52.07	53.90	30.4	39,398	0.08%
2021/06/29	65.1	50.89	57	52.43	51.90	8.1	38,902	0.02%
2021/06/28	5	48.21	23	48.98	49.90	-18	38,022	-0.05%
2021/06/25	21	45.40	3	45.40	45.40	18	37,521	0.05%
2021/06/24	50.7	39.37	67	40.83	41.30	-16.3	37,242	-0.04%
2021/06/23	130	38.08	127	38.17	37.55	3	35,612	0.01%	大買/大賣/
2021/06/22	47	39.69	26.3	39.50	39.90	20.7	33,373	0.06%
2021/06/21	4	36.30	7	36.30	36.30	-3	31,830	-0.01%
2021/06/18	40	31.52	38.1	31.79	33.00	2	31,713	0.01%
2021/06/17	6	29.23	6	29.76	30.00	0	31,502	0.00%
2021/06/16	15	29.40	12	28.75	28.50	3	30,980	0.01%
2021/06/15	20	29.04	23.1	29.03	29.45	-3.1	30,498	-0.01%
2021/06/11	22	27.80	63	27.71	27.25	-41	29,919	-0.14%
2021/06/09	0	26.35	1	26.65	26.20	-1	31,097	0.00%
2021/06/08	36	27.02	2	27.55	26.80	34	30,947	0.11%
2021/06/07	1	25.87	3	26.20	26.20	-2	30,768	-0.01%
2021/06/04	23	28.09	1	28.00	27.20	22	30,468	0.07%
2021/06/03	2	28.90	6	28.93	28.75	-4	30,316	-0.01%
2021/06/02	39	28.86	38	28.47	28.75	1	30,021	0.00%
2021/06/01	26	27.77	24	27.57	27.60	2	29,193	0.01%
2021/05/31	3	26.53	25.4	27.08	26.20	-22.4	28,839	-0.08%
2021/05/28	40	26.45	26	26.28	26.50	14	28,437	0.05%
2021/05/27	25.4	26.11	25	26.34	25.70	0.4	28,111	0.00%
2021/05/26	1	25.70	3	25.87	26.05	-2	27,653	-0.01%
2021/05/25	17	24.93	24	26.32	26.20	-7	27,292	-0.03%
2021/05/24	50	26.43	51.2	26.49	26.75	-1.2	26,502	0.00%
2021/05/21	33.2	24.87	9	24.36	25.10	24.2	25,387	0.10%
2021/05/20	21	24.09	22	23.81	23.45	-1	24,952	0.00%
2021/05/19	10	24.73	0	0.00	24.65	10	25,004	0.04%
2021/05/17	43	21.25	55	21.60	21.45	-12	24,438	-0.05%
2021/05/14	3	23.60	16.2	25.36	23.30	-13.2	23,925	-0.06%
2021/05/13	206.2	25.86	17	25.88	25.85	189.2	23,349	0.81%	大買/鉅額交易
2021/05/12	15.1	30.66	210	28.78	28.70	-195	22,988	-0.85%	大賣/鉅額交易
2021/05/11	152	34.15	104.1	34.52	31.85	47.9	22,719	0.21%	大買/大賣/
2021/05/10	37	34.09	34.2	34.55	35.00	2.8	21,623	0.01%
2021/05/07	1	31.15	30	29.88	33.10	-29	21,216	-0.14%
2021/05/06	0	0.00	41	31.01	30.10	-41	20,974	-0.20%
2021/05/05	54	29.44	2.2	30.30	30.05	51.8	20,872	0.25%
2021/05/04	2	30.99	58.5	30.01	29.95	-56.5	20,732	-0.27%
2021/05/03	2.2	33.91	1.2	33.83	33.25	1	20,590	0.00%
2021/04/29	0.2	32.34	2	31.65	32.50	-1.8	20,313	-0.01%
2021/04/28	2	32.53	2	33.50	31.85	0	20,265	0.00%
2021/04/27	0	0.00	3.1	33.09	33.20	-3.1	20,165	-0.02%
2021/04/26	5	32.50	7	31.65	33.50	-2	19,984	-0.01%
2021/04/23	75.2	31.45	64	31.60	31.20	11.2	19,692	0.06%
2021/04/22	232.1	33.13	205	32.96	33.00	27.1	18,534	0.15%	大買/大賣/
2021/04/21	54	30.56	42	30.96	31.25	12	17,455	0.07%
2021/04/20	142	28.10	154	28.12	28.45	-12	16,089	-0.07%	大買/大賣/
2021/04/19	80	25.23	60.2	25.54	25.90	19.8	14,151	0.14%
2021/04/16	11.3	22.88	9	22.69	23.55	2.3	13,651	0.02%
2021/04/14	3	22.10	6	22.10	21.75	-3	13,512	-0.02%
2021/04/13	38	22.19	53	22.12	21.65	-15	13,634	-0.11%
2021/04/12	0	0.00	11	21.67	21.50	-11	13,664	-0.08%
2021/04/09	1	21.20	25	21.55	21.20	-24	14,108	-0.17%
2021/04/07	4	21.83	3	21.75	21.85	1	14,772	0.01%
2021/04/06	2	21.95	0	0.00	21.90	2	16,249	0.01%
2021/03/31	33	21.84	6	21.64	21.90	27	17,566	0.15%
2021/03/30	1	21.15	0	0.00	21.15	1	17,631	0.01%
2021/03/29	30	21.61	30	21.45	21.50	0	18,039	0.00%
2021/03/26	0	0.00	1	21.10	21.30	-1	19,605	-0.01%
2021/03/25	4	20.90	0	0.00	20.65	4	20,652	0.02%
2021/03/24	1	21.35	0	0.00	21.25	1	21,196	0.00%
2021/03/23	1	21.80	10	22.00	21.80	-9	21,080	-0.04%
2021/03/22	26	23.20	13	23.32	23.00	13	20,831	0.06%
2021/03/19	1	22.70	1	23.20	22.50	0	20,375	0.00%
2021/03/18	28	22.68	30	22.79	22.55	-2	20,022	-0.01%
2021/03/17	9	21.96	7	22.03	21.85	2	19,727	0.01%
2021/03/16	108	22.77	152	22.79	22.60	-44	19,870	-0.22%	大買/大賣/
2021/03/15	48	21.72	20	21.22	22.00	28	19,908	0.14%
2021/03/11	14	19.99	1	20.40	19.95	13	19,577	0.07%
2021/03/09	3	19.95	4	19.73	19.95	-1	19,393	-0.01%
2021/03/08	1	19.75	1	19.90	19.55	0	19,297	0.00%
2021/03/05	1	19.60	30	19.63	19.65	-29	19,139	-0.15%
2021/03/04	30	19.98	1	20.15	20.00	29	19,102	0.15%
2021/03/03	2	19.75	2	19.60	20.00	0	19,161	0.00%
2021/03/02	2	19.83	1	20.40	19.55	1	19,315	0.01%
2021/02/26	1	19.85	0.3	20.00	20.00	0.7	19,310	0.00%
2021/02/22	0.3	20.10	23	20.16	20.25	-22.7	19,128	-0.12%
2021/02/19	9	19.75	0	0.00	20.00	9	18,983	0.05%
2021/02/18	17	18.71	1	19.80	19.80	16	18,564	0.09%
2021/02/02	0	0.00	1	18.20	17.90	-1	18,517	-0.01%
2021/02/01	2	17.65	4	17.49	17.60	-2	18,467	-0.01%
2021/01/29	5	18.15	0	0.00	17.60	5	18,405	0.03%
2021/01/28	1	18.60	0	0.00	18.55	1	18,313	0.01%
2021/01/22	1	19.05	0	0.00	18.95	1	18,049	0.01%
2021/01/20	1	18.65	1	18.25	18.05	0	17,762	0.00%
2021/01/18	0	0.00	3	19.00	19.55	-3	17,527	-0.02%
2021/01/15	1	19.40	0	0.00	19.80	1	17,371	0.01%
2021/01/14	1	21.00	96	21.11	20.95	-95	17,105	-0.56%
2021/01/12	7	20.73	3	21.43	20.60	4	16,661	0.02%
2021/01/11	4	21.66	1	21.75	21.75	3	16,399	0.02%
2021/01/08	1	20.40	11	20.56	20.60	-10	16,071	-0.06%
2021/01/07	18	20.17	4	20.30	20.65	14	15,843	0.09%
2021/01/06	17	21.61	1	21.45	21.10	16	15,420	0.10%
2021/01/05	5	22.79	2	22.75	22.85	3	14,979	0.02%
2021/01/04	1	23.00	3	23.77	23.35	-2	14,715	-0.01%
2020/12/31	4	22.59	2	22.95	22.70	2	14,154	0.01%
2020/12/30	16	22.49	10	22.53	22.50	6	13,819	0.04%
2020/12/29	21	23.85	28	23.85	23.40	-7	13,373	-0.05%
2020/12/28	7	22.68	12	22.76	22.95	-5	11,946	-0.04%
2020/12/25	57	20.64	7	20.99	20.90	50	11,038	0.45%
2020/12/24	3	20.00	1.5	20.02	19.80	1.5	10,507	0.01%
2020/12/23	7	19.72	5	19.76	20.00	2	10,363	0.02%
2020/12/22	26	20.85	63	21.08	19.80	-37	9,933	-0.37%
2020/12/21	30.5	20.32	41	19.60	20.45	-10.5	8,294	-0.13%
2020/12/18	51	18.47	107	18.33	18.60	-56	7,201	-0.78%	大賣/
2020/12/16	0	0.00	13	17.37	17.50	-13	6,504	-0.20%
2020/12/15	0	0.00	1	17.05	17.35	-1	6,431	-0.02%
2020/12/14	19	17.49	21	17.03	17.55	-2	6,229	-0.03%
2020/12/11	20	16.83	0.2	17.00	16.75	19.8	6,034	0.33%
2020/12/10	19	17.52	6	17.68	17.35	13	5,814	0.22%
2020/12/09	137	18.44	28	18.70	18.60	109	5,442	2.00%	大買/鉅額交易
2020/12/08	3	16.60	3	17.38	17.85	0	4,384	0.00%
2020/12/07	2	16.20	0	0.00	16.25	2	4,114	0.05%
2020/12/04	0	0.00	2	15.75	15.70	-2	3,990	-0.05%
2020/12/01	0	0.00	2.6	15.67	15.75	-2.6	4,134	-0.06%
2020/11/30	7	15.89	4	15.85	15.85	3	4,126	0.07%
2020/11/27	2	15.75	0	0.00	15.75	2	4,077	0.05%
2020/11/20	2	15.05	0	0.00	15.10	2	4,084	0.05%
2020/11/17	2	14.80	0	0.00	14.90	2	3,994	0.05%
2020/11/16	0	0.00	4	14.95	14.85	-4	4,010	-0.10%
2020/11/13	6	14.87	2	14.95	14.85	4	4,027	0.10%
2020/11/11	0	0.00	58	14.80	14.80	-58	3,838	-1.51%
2020/11/10	5	14.70	5	14.65	14.65	0	3,869	0.00%
2020/11/06	33	14.19	0	0.00	14.25	33	3,795	0.87%
2020/10/29	20	14.30	20	14.40	14.40	0	3,889	0.00%
2020/10/26	20	14.95	20	14.90	14.90	0	3,868	0.00%
2020/10/23	10	14.55	10	14.70	14.70	0	3,832	0.00%
2020/10/19	5	14.30	0	0.00	14.35	5	3,753	0.13%
2020/10/16	20	14.35	0	0.00	14.30	20	3,758	0.53%
2020/10/06	0	0.00	20	15.65	15.65	-20	3,463	-0.58%
2020/09/30	6	15.05	0	0.00	15.20	6	3,244	0.18%
2020/09/29	10	15.50	9	15.25	15.25	1	3,255	0.03%
2020/09/23	1	14.30	0	0.00	14.40	1	3,009	0.03%
2020/09/21	20	14.75	15	14.55	14.55	5	2,958	0.17%
2020/09/16	10	14.85	3	14.95	14.95	7	2,952	0.24%
2020/09/11	0	0.00	6	14.60	14.55	-6	3,156	-0.19%
2020/09/10	0	0.00	5	15.25	14.95	-5	3,094	-0.16%
2020/09/09	3	15.10	3	15.25	15.40	0	3,004	0.00%
2020/09/07	20	15.44	10	15.60	15.60	10	2,894	0.35%
2020/09/03	10	15.35	10	15.30	15.30	0	2,786	0.00%
2020/09/02	0	0.00	1	15.60	15.30	-1	2,782	-0.04%
2020/09/01	1	15.50	1	15.90	15.55	0	2,750	0.00%
2020/08/31	1	16.10	0	0.00	15.95	1	2,710	0.04%
2020/08/28	0	0.00	13	15.35	15.45	-13	2,505	-0.52%
2020/08/27	6	15.65	13	15.65	15.55	-7	2,475	-0.28%
2020/08/26	10	16.01	2	16.00	16.25	8	2,362	0.34%
2020/08/20	2	15.30	5	14.60	14.60	-3	2,134	-0.14%
2020/08/19	10	15.35	1	15.35	15.25	9	2,088	0.43%
2020/08/18	9	15.32	1	15.30	15.30	8	2,053	0.39%
2020/08/13	0	0.00	2	14.80	14.75	-2	1,899	-0.11%
2020/08/12	2	14.50	0	0.00	14.50	2	1,883	0.11%
2020/08/11	0	0.00	3	15.00	14.60	-3	1,880	-0.16%
2020/08/10	2	14.45	3	14.52	14.70	-1	1,828	-0.05%
2020/07/21	0	0.00	1	14.45	14.45	-1	1,990	-0.05%
2020/07/07	2	15.80	0	0.00	15.85	2	2,317	0.09%
2020/07/06	0	0.00	1	15.65	15.70	-1	2,280	-0.04%
2020/06/29	0	0.00	6	15.00	15.05	-6	2,377	-0.25%
2020/06/18	8	15.30	2	15.45	15.55	6	2,268	0.26%
2020/06/12	1	14.00	0	0.00	14.35	1	2,217	0.05%
2020/06/08	0	0.00	3.2	14.61	14.70	-3.2	2,325	-0.14%
2020/06/02	0	0.00	1	14.10	14.15	-1	2,319	-0.04%
2020/06/01	1	14.00	0	0.00	14.10	1	2,317	0.04%
2020/05/20	0	0.00	0.1	13.95	13.95	-0.1	2,306	0.00%
2020/05/19	0	0.00	0.1	14.00	14.00	-0.1	2,302	0.00%
2020/05/15	0	0.00	0.1	13.70	13.60	-0.1	2,310	0.00%
2020/05/14	0	0.00	0.1	13.85	13.85	-0.1	2,304	0.00%
2020/05/13	0	0.00	0.1	14.40	14.50	-0.1	2,274	0.00%
2020/05/12	0	0.00	0.1	14.50	14.50	-0.1	2,305	0.00%
2020/05/11	1	14.70	2.1	14.80	14.70	-1.1	2,299	-0.05%
2020/05/08	0	0.00	0.1	14.50	14.40	-0.1	2,275	0.00%
2020/05/07	0	0.00	0.1	14.55	14.60	-0.1	2,260	0.00%
2020/05/06	0	0.00	0.6	14.50	14.50	-0.6	2,243	-0.02%
2020/05/05	0.5	14.50	0.1	14.50	14.60	0.4	2,245	0.02%
2020/05/04	0	0.00	0.1	14.40	14.30	-0.1	2,269	0.00%
2020/04/30	0	0.00	3.1	14.80	14.80	-3.1	2,271	-0.13%
2020/04/29	0	0.00	0.1	14.95	14.95	-0.1	2,330	0.00%
2020/04/28	0	0.00	0.1	14.70	14.70	-0.1	2,330	0.00%
2020/04/27	0	0.00	0.1	14.75	14.70	-0.1	2,335	0.00%
2020/04/24	0	0.00	0.1	14.50	14.50	-0.1	2,306	0.00%
2020/04/23	0	0.00	0.1	14.60	14.60	-0.1	2,284	0.00%
2020/04/22	0	0.00	0.1	14.15	14.20	-0.1	2,242	0.00%
2020/04/21	0	0.00	0.1	14.40	14.50	-0.1	2,227	0.00%
2020/04/20	0	0.00	0.1	13.70	13.75	-0.1	2,026	0.00%
2020/04/17	0	0.00	0.2	13.40	13.45	-0.2	2,012	-0.01%
2020/04/16	0	0.00	2	13.55	13.50	-2	1,988	-0.10%
2020/04/15	0	0.00	61.1	13.50	13.50	-61.1	1,969	-3.10%
2020/04/14	0	0.00	0.1	12.95	13.00	-0.1	1,937	0.00%
2020/04/13	0	0.00	0.1	12.50	12.50	-0.1	1,923	0.00%
2020/04/10	0	12.70	0	0.00	12.70	0	1,924	0.00%
2020/04/06	0	12.00	0	0.00	12.10	0	1,839	0.00%
2020/04/01	0	0.00	5	11.60	12.00	-5	1,811	-0.28%
2020/03/25	10	10.75	0	0.00	10.60	10	1,722	0.58%
2020/03/19	0	0.00	7	9.83	9.47	-7	1,721	-0.41%
2020/03/13	0	0.00	2	11.45	11.85	-2	1,578	-0.13%
2020/03/11	0	0.00	3	13.33	13.05	-3	1,471	-0.20%
2020/03/09	2	12.70	0	0.00	12.65	2	1,423	0.14%
2020/02/25	0	0.00	4.8	13.58	13.60	-4.8	1,389	-0.34%
2020/02/24	0.1	13.85	0	0.00	13.75	0.1	1,390	0.01%
2020/02/21	1	14.00	0	0.00	14.00	1	1,382	0.07%
2020/02/20	0	0.00	3	14.05	14.10	-3	1,396	-0.21%
2020/02/18	0	0.00	1	13.80	13.85	-1	1,396	-0.07%
2020/02/17	0.2	13.80	0	0.00	13.75	0.2	1,394	0.01%
2020/02/13	1	13.80	0	0.00	13.70	1	1,410	0.07%
2020/02/05	0	0.00	0.1	13.60	13.30	-0.1	1,375	0.00%
2020/02/03	0.1	13.80	0	0.00	13.50	0.1	1,325	0.01%
2020/01/20	5	15.85	0	0.00	15.85	5	1,188	0.42%
2020/01/16	0	0.00	0	15.90	15.90	0	1,181	0.00%
2020/01/10	0	0.00	0.7	16.25	16.25	-0.7	1,164	-0.06%
2020/01/06	0.3	16.50	0	0.00	16.60	0.3	1,360	0.02%
2020/01/03	0	0.00	0.1	16.80	16.85	-0.1	1,394	-0.01%
2019/12/25	0.4	16.85	0	0.00	17.00	0.4	1,474	0.03%
2019/12/23	0	0.00	7	16.90	16.95	-7	1,483	-0.47%
2019/12/20	0	0.00	0.1	16.90	16.95	-0.1	1,485	-0.01%
2019/12/19	0	0.00	1	17.00	16.95	-1	1,452	-0.07%
2019/12/17	0	0.00	1	16.60	16.65	-1	1,450	-0.07%
2019/12/16	0	0.00	0.1	16.50	16.50	-0.1	1,452	-0.01%
2019/12/13	3	16.40	0	0.00	16.40	3	1,469	0.20%
2019/12/10	0	0.00	4	16.50	16.35	-4	1,476	-0.27%
2019/12/09	2	15.75	0	0.00	15.70	2	1,486	0.13%
2019/12/06	0	0.00	2	15.95	15.90	-2	1,542	-0.13%
2019/12/05	2	16.00	0	0.00	15.90	2	1,592	0.13%
2019/12/04	12	16.07	0	0.00	16.05	12	1,627	0.74%
2019/11/28	0	0.00	0.1	16.25	16.10	-0.1	1,817	0.00%
2019/11/12	1	15.60	0	0.00	15.85	1	1,957	0.05%
2019/11/01	2	16.38	0.1	16.40	16.35	1.9	1,986	0.09%
2019/10/28	1	16.55	0	0.00	16.50	1	2,022	0.05%
2019/10/25	1	16.70	0	0.00	16.70	1	2,014	0.05%
2019/10/21	0	0.00	1	16.95	16.90	-1	2,245	-0.04%
2019/10/18	1	16.80	0	0.00	16.80	1	2,316	0.04%
2019/10/17	1	17.20	0	0.00	17.10	1	2,296	0.04%
2019/10/16	0	0.00	2	17.20	17.40	-2	2,331	-0.09%
2019/10/15	1	17.90	0	0.00	17.40	1	2,307	0.04%
2019/10/14	0	0.00	1	17.40	17.75	-1	2,267	-0.04%
2019/10/09	0	0.00	0.1	16.85	16.85	-0.1	2,160	0.00%
2019/09/20	1	16.60	5	16.57	16.60	-4	1,992	-0.20%
2019/09/19	4	17.25	2.3	17.30	17.20	1.7	1,968	0.09%
2019/09/18	0.1	17.30	0	0.00	17.40	0.1	1,951	0.00%
2019/09/17	1	17.20	2	17.30	17.30	-1	1,937	-0.05%
2019/09/16	1	17.25	0	0.00	17.25	1	1,934	0.05%
2019/09/12	0	0.00	0.1	17.20	17.30	-0.1	1,923	-0.01%
2019/09/06	1.2	17.02	0.1	16.90	17.00	1.1	1,733	0.07%
2019/09/05	2	17.25	2	17.50	17.30	0	1,690	0.00%
2019/09/04	0.3	17.20	0	0.00	17.30	0.3	1,639	0.02%
2019/09/02	0.2	17.05	4	17.11	17.10	-3.8	1,540	-0.25%
2019/08/29	0	0.00	50	16.42	16.50	-50	1,452	-3.44%
2019/08/26	0.5	15.70	4	15.80	15.80	-3.5	1,361	-0.26%
2019/08/19	4	15.90	0	0.00	16.00	4	1,291	0.31%
2019/08/16	0	0.00	50	16.02	16.00	-50	1,282	-3.90%
2019/08/06	51	15.68	0	0.00	15.85	51	1,324	3.85%
2019/08/05	2	16.03	1	15.95	15.95	1	1,312	0.08%
2019/08/02	50	16.19	0	0.00	16.20	50	1,302	3.84%
2019/07/29	10	17.30	0	0.00	17.20	10	1,254	0.80%
2019/07/26	1	17.20	1	17.25	17.10	0	1,265	0.00%
2019/07/25	1	17.50	0	0.00	17.40	1	1,256	0.08%
2019/07/23	1	17.95	0	0.00	17.95	1	1,123	0.09%
2019/07/22	0	0.00	3	17.80	17.70	-3	1,073	-0.28%
2019/07/19	0	0.00	0.1	17.40	17.40	-0.1	1,048	0.00%
2019/07/16	0	0.00	1	17.05	16.95	-1	1,011	-0.10%
2019/07/12	0	0.00	0.1	16.70	16.70	-0.1	1,146	0.00%
2019/07/05	0	0.00	10.1	16.92	16.80	-10.1	1,158	-0.87%
2019/07/04	0	0.00	50	16.69	16.80	-50	1,149	-4.35%
2019/07/01	1	16.20	0	0.00	16.15	1	1,125	0.09%
2019/06/17	0	0.00	2	15.40	15.45	-2	1,117	-0.18%
2019/06/03	0.1	15.50	0	0.00	15.45	0.1	1,147	0.00%
2019/05/24	0.1	15.50	0	0.00	15.50	0.1	1,190	0.00%
2019/05/15	10	16.00	0	0.00	15.70	10	1,103	0.91%
2019/05/14	0	0.00	14	16.35	16.35	-14	1,038	-1.35%
2019/05/13	50	16.32	0	0.00	16.35	50	1,035	4.83%
2019/05/10	0	0.00	0.1	16.50	16.50	-0.1	1,040	0.00%
2019/05/09	1	16.80	0	0.00	16.85	1	1,036	0.10%
2019/05/03	0	0.00	0.1	17.35	17.35	-0.1	1,025	0.00%
2019/04/26	0	0.00	0.1	17.05	17.15	-0.1	980	-0.01%
2019/04/19	2	17.30	7.1	17.29	17.05	-5.1	896	-0.56%
2019/04/18	5	17.10	0	0.00	17.10	5	835	0.60%
2019/04/16	7	16.05	0	0.00	16.05	7	748	0.94%
2019/04/15	7	16.05	0	0.00	16.05	7	753	0.93%
2019/03/22	0	0.00	3	15.90	15.85	-3	880	-0.34%
2019/03/04	1	15.85	0	0.00	15.85	1	1,117	0.09%
2019/02/22	0.1	15.60	0	0.00	15.60	0.1	1,103	0.00%
2019/02/15	0.1	15.45	0	0.00	15.40	0.1	1,104	0.00%
2019/02/13	0	15.35	0	0.00	15.40	0	1,121	0.00%
2019/02/11	0.1	15.25	0	0.00	15.25	0.1	1,133	0.00%
2018/12/21	0.1	15.90	1	15.90	15.90	-1	2,710	-0.04%
2018/12/05	0	0.00	12	16.15	16.20	-12	2,718	-0.44%
2018/11/28	12	16.35	0	0.00	15.95	12	2,731	0.44%
2018/11/27	0	0.00	6	15.65	15.90	-6	2,715	-0.22%
2018/11/26	1	15.50	0	0.00	15.50	1	2,700	0.04%
2018/11/23	0.1	15.25	1	15.25	15.25	-1	2,695	-0.04%
2018/11/16	1	15.30	0	0.00	15.30	1	2,727	0.04%
2018/11/06	0.1	15.40	0	0.00	15.40	0.1	2,973	0.00%
2018/11/01	6	15.39	0	0.00	15.40	6	3,083	0.19%
2018/10/30	3	15.00	0	0.00	15.05	3	3,224	0.09%
2018/10/26	5	15.02	0	0.00	15.05	5	3,331	0.15%
2018/10/24	1	16.35	0	0.00	16.35	1	3,249	0.03%
2018/10/19	0	0.00	0.1	17.60	17.45	-0.1	3,235	0.00%
2018/10/15	0	0.00	0.1	18.05	18.05	-0.1	3,026	0.00%
2018/10/12	0	0.00	0.1	17.90	17.65	-0.1	2,807	0.00%
2018/10/11	0	0.00	14	17.05	18.00	-14	2,612	-0.54%
2018/10/08	1	16.20	0	0.00	16.30	1	2,130	0.05%
2018/09/25	0	0.00	1	15.55	15.75	-1	2,004	-0.05%
2018/09/20	1	15.20	0	0.00	15.25	1	1,974	0.05%
2018/09/06	0	0.00	7	15.50	15.50	-7	1,941	-0.36%
2018/08/27	3	16.45	0	0.00	16.45	3	1,861	0.16%
2018/08/22	0	0.00	0.1	16.60	16.60	-0.1	1,831	0.00%
2018/08/15	0.1	16.35	2	16.45	16.35	-1.9	1,733	-0.11%
2018/08/13	6	16.59	2	17.00	16.55	4	1,609	0.25%
2018/08/10	5	17.30	3.1	17.60	17.50	2	1,526	0.13%
2018/08/09	0	0.00	0.1	18.30	18.05	-0.1	1,473	0.00%
2018/08/07	2	18.35	23	18.24	18.00	-21	1,414	-1.48%
2018/08/06	20	17.89	2.2	17.83	17.90	17.9	1,255	1.42%
2018/08/03	2	17.10	2	17.10	17.30	0	1,134	0.00%
2018/08/02	8	16.89	12	16.88	17.00	-4	1,092	-0.37%
2018/07/31	0	0.00	0	16.10	16.10	0	1,013	0.00%
2018/07/26	5	16.55	5	16.35	16.35	0	927	0.00%
2018/07/25	5	16.60	0	0.00	16.20	5	879	0.57%
2018/07/24	5	16.10	0	16.30	16.40	5	835	0.59%
2018/07/20	0	15.30	0	0.00	15.35	0	800	0.00%
2018/07/19	0	15.45	0	0.00	15.35	0	803	0.00%
2018/07/13	5	15.04	0	0.00	15.05	5	841	0.59%
2018/07/09	0	15.45	0	0.00	15.45	0	888	0.00%
2018/07/06	0.1	15.40	0	0.00	15.40	0.1	907	0.01%
2018/07/03	0	0.00	1	15.50	15.30	-1	909	-0.11%
2018/06/29	1	15.30	0	0.00	15.30	1	925	0.11%
2018/06/28	1	15.55	0	0.00	15.20	1	928	0.11%
2018/06/19	0.1	16.90	0	0.00	16.80	0.1	854	0.01%
2018/06/13	0	0.00	2	17.10	17.00	-2	861	-0.23%
2018/06/07	0.2	17.15	0	0.00	17.15	0.2	877	0.03%
2018/06/06	0.1	16.90	0	0.00	17.00	0.1	884	0.02%
2018/06/05	2	17.00	0	0.00	16.95	2	883	0.23%
2018/05/25	0.1	17.00	0	0.00	17.15	0.1	925	0.01%
2018/05/22	0	0.00	2	17.15	17.00	-2	953	-0.21%
2018/05/18	6	16.97	0	0.00	17.05	6	966	0.62%
2018/05/16	2	17.10	0	0.00	17.10	2	971	0.21%
2018/05/15	0	0.00	1	17.50	17.40	-1	966	-0.10%
2018/05/11	0.1	17.50	0	0.00	17.60	0.1	1,016	0.00%
2018/05/09	1	17.75	1	17.90	17.70	0	1,022	0.00%
2018/05/04	1.1	17.40	0	0.00	17.50	1.1	984	0.11%
2018/05/02	1	17.45	0	0.00	17.45	1	996	0.10%
2018/04/26	0	0.00	1	17.40	17.35	-1	1,031	-0.10%
2018/04/20	2	17.45	0	0.00	17.50	2	1,100	0.18%
2018/04/19	0	18.00	0	0.00	17.50	0	1,115	0.00%
2018/04/18	4	17.50	0	0.00	17.55	4	1,126	0.36%
2018/04/16	0	0.00	1	18.25	17.80	-1	1,125	-0.09%
2018/04/13	0.1	18.00	0	0.00	18.00	0.1	1,120	0.00%
2018/04/12	5	18.00	1	18.10	17.80	4	1,129	0.35%
2018/04/09	0.2	17.80	0	0.00	17.75	0.2	1,162	0.02%
2018/03/31	2.1	17.79	0	0.00	17.80	2.1	1,162	0.18%
2018/03/15	1	18.40	0	0.00	18.55	1	1,099	0.09%
2018/03/13	32	18.30	0	0.00	18.30	32	1,099	2.91%
2018/02/23	0.1	19.60	0	0.00	19.55	0.1	1,163	0.00%
2018/02/12	0.1	18.85	0	0.00	18.80	0.1	1,156	0.00%
2018/02/07	0	0.00	1	19.10	18.90	-1	1,169	-0.09%
2018/01/30	1	20.05	0	0.00	20.10	1	1,177	0.08%
2018/01/18	1	20.50	0	0.00	20.50	1	1,103	0.09%
2018/01/11	0	0.00	1	21.15	21.10	-1	1,051	-0.10%
2018/01/09	1	21.15	0	0.00	21.20	1	1,037	0.10%
2018/01/08	0	0.00	1	21.45	21.20	-1	1,031	-0.10%
2018/01/05	1	21.25	0.2	21.30	21.30	0.8	1,005	0.08%
2018/01/04	1	21.15	0	0.00	21.10	1	981	0.10%
2018/01/02	0	0.00	1	21.40	21.65	-1	950	-0.11%