新興 (2605)-富邦-虎尾券商分點個股進出

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

新興

(2605)

可現股當沖

股價
26.60
漲跌
▲0.90
漲幅
+3.50%
成交量
15,266張
產業
上市航運類股
754人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-虎尾券商分點個股進出

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

富邦-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	60	26.77	9	26.52	26.60	51	9,017	0.57%
2024/04/25	1.5	25.86	0	0.00	25.70	1.5	8,833	0.02%
2024/04/24	8.6	25.57	0	0.00	26.15	8.6	8,851	0.10%
2024/04/22	53	27.09	54	27.08	26.00	-1	8,812	-0.01%
2024/04/19	120	25.43	56	26.49	26.60	64	8,358	0.77%	大買/
2024/04/18	0	0.00	3	25.15	25.15	-3	7,740	-0.04%
2024/04/17	10	25.38	0	0.00	25.30	10	7,806	0.13%
2024/04/16	5	25.25	4	25.60	25.25	1	7,912	0.01%
2024/04/15	3	26.43	10	26.48	26.40	-7	8,024	-0.09%
2024/04/12	1.1	26.36	52	26.21	26.35	-50.9	8,064	-0.63%
2024/04/11	56.6	26.18	25	26.17	26.10	31.6	8,264	0.38%
2024/04/10	0	25.00	0	0.00	24.95	0	8,698	0.00%
2024/04/09	0	0.00	14	24.81	24.95	-14	8,859	-0.16%
2024/04/08	2	23.93	0	0.00	24.10	2	8,969	0.02%
2024/04/03	0	0.00	1	24.00	23.90	-1	9,007	-0.01%
2024/04/01	1	24.30	0	0.00	24.30	1	9,175	0.01%
2024/03/29	0	24.35	0	0.00	24.05	0	9,291	0.00%
2024/03/28	0	0.00	1	24.55	24.30	-1	9,545	-0.01%
2024/03/27	6	24.37	0	0.00	24.35	6	9,689	0.06%
2024/03/26	6	24.83	1	24.70	24.40	5	9,921	0.05%
2024/03/25	3	25.00	0	0.00	25.15	3	10,016	0.03%
2024/03/22	11	24.56	0	0.00	25.10	11	10,281	0.11%
2024/03/21	0	0.00	12	25.00	24.95	-12	10,763	-0.11%
2024/03/20	13	25.32	65	25.32	25.10	-52	10,917	-0.48%
2024/03/19	15	25.41	9	25.34	25.70	6	11,173	0.05%
2024/03/18	16	24.60	15	24.40	24.70	1	11,585	0.01%
2024/03/15	25	24.52	67	24.50	24.55	-42	12,038	-0.35%
2024/03/14	14	25.31	0	0.00	25.15	14	12,882	0.11%
2024/03/13	48	25.44	26	25.50	25.35	22	14,522	0.15%
2024/03/12	34	26.03	20	25.80	25.95	14	15,324	0.09%
2024/03/11	60	26.47	54	26.40	26.35	6	17,041	0.04%
2024/03/08	51	25.51	1	25.50	25.35	50	19,216	0.26%
2024/03/07	9	25.82	0	0.00	25.50	9	19,921	0.05%
2024/03/06	20	26.52	1	26.60	26.35	19	20,398	0.09%
2024/03/05	5	27.07	2.2	27.62	27.15	2.8	20,507	0.01%
2024/03/04	3	26.80	0	0.00	27.00	3	20,436	0.01%
2024/03/01	4	27.15	0	0.00	27.20	4	20,874	0.02%
2024/02/29	15	27.83	12	27.65	27.65	3	21,012	0.01%
2024/02/27	6	26.87	8	27.07	27.05	-2	20,683	-0.01%
2024/02/26	8	27.39	5	27.36	27.40	3	20,529	0.01%
2024/02/23	6	27.38	21	27.14	27.25	-15	20,350	-0.07%
2024/02/22	0	0.00	5.1	27.10	27.10	-5.1	20,186	-0.03%
2024/02/21	5	27.87	65	28.09	27.50	-60	19,912	-0.30%
2024/02/20	2	26.75	12	26.70	26.60	-10	19,353	-0.05%
2024/02/19	7	25.06	2	25.85	25.80	5	19,125	0.03%
2024/02/15	1	23.10	1	23.40	24.05	0	18,938	0.00%
2024/02/05	0	0.00	1	22.65	22.65	-1	18,889	-0.01%
2024/02/01	1	23.25	11	23.21	23.45	-10	18,981	-0.05%
2024/01/31	3	23.08	0	0.00	22.90	3	18,979	0.02%
2024/01/29	0	0.00	1	23.45	23.70	-1	18,970	-0.01%
2024/01/25	11	23.45	0	0.00	23.40	11	18,982	0.06%
2024/01/24	5	24.15	7	23.86	23.85	-2	19,030	-0.01%
2024/01/23	2	23.83	0	23.70	23.50	2	19,036	0.01%
2024/01/19	0	0.00	1	23.70	23.55	-1	19,075	-0.01%
2024/01/18	2	23.63	0	0.00	23.60	2	19,136	0.01%
2024/01/16	0	0.00	2	23.75	23.80	-2	19,150	-0.01%
2024/01/15	0	0.00	3	24.63	24.50	-3	19,233	-0.02%
2024/01/12	1	24.55	1	24.90	24.45	0	19,412	0.00%
2024/01/11	4	24.46	1	24.95	24.55	3	19,744	0.02%
2024/01/10	11	24.99	8	24.83	24.70	3	19,772	0.02%
2024/01/09	4	25.85	4	25.55	25.80	0	19,675	0.00%
2024/01/08	5	26.81	24	27.03	26.95	-19	19,526	-0.10%
2024/01/05	27	27.28	25	27.26	27.60	2	19,410	0.01%
2024/01/04	41	27.35	45.4	27.25	27.30	-4.4	19,050	-0.02%
2024/01/03	9	26.06	1	26.05	26.20	8	18,525	0.04%
2024/01/02	2	25.58	1	25.95	25.60	1	18,647	0.01%
2023/12/29	3	25.48	0	0.00	25.35	3	18,537	0.02%
2023/12/28	1	25.25	2	25.40	25.20	-1	18,565	-0.01%
2023/12/27	11	26.07	4	25.91	25.60	7	18,584	0.04%
2023/12/26	2	25.80	4	25.89	25.80	-2	18,640	-0.01%
2023/12/25	9	25.54	2	26.33	25.55	7	18,655	0.04%
2023/12/22	9	26.81	1	27.00	26.70	8	18,759	0.04%
2023/12/21	6	27.21	6	27.15	27.05	0	18,665	0.00%
2023/12/20	4	26.84	5	26.75	26.80	-1	18,503	-0.01%
2023/12/19	4	26.99	10	26.70	26.85	-6	18,498	-0.03%
2023/12/18	34	27.78	29	27.63	27.55	5	18,534	0.03%
2023/12/15	104	27.30	20	27.33	27.20	84	18,789	0.45%	大買/
2023/12/14	1.1	27.16	10	27.42	27.30	-8.9	18,972	-0.05%
2023/12/13	20	27.94	12	27.92	27.75	8	19,259	0.04%
2023/12/12	39	27.94	10	27.97	27.90	29	19,542	0.15%
2023/12/11	28.1	28.29	111	28.87	27.90	-82.9	19,459	-0.43%	大賣/
2023/12/08	125	29.01	107	28.75	29.30	18	18,535	0.10%	大買/大賣/
2023/12/07	17	27.99	14	27.95	28.10	3	16,888	0.02%
2023/12/06	53.1	28.15	37	28.36	28.50	16.1	16,039	0.10%
2023/12/05	25	28.15	294.1	28.77	28.80	-269.1	14,345	-1.88%	大賣/鉅額交易
2023/12/04	14	25.34	87	26.07	26.20	-73	12,101	-0.60%
2023/12/01	21	23.95	45	23.84	23.85	-24	11,401	-0.21%
2023/11/30	3	22.55	8	22.68	22.60	-5	10,862	-0.05%
2023/11/29	1	21.95	11	22.01	22.30	-10	10,612	-0.09%
2023/11/28	19	22.48	4	22.09	22.30	15	10,412	0.14%
2023/11/27	11	21.74	7	21.41	21.30	4	9,810	0.04%
2023/11/24	1	20.50	0	0.00	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	1	20.45	3	20.55	20.40	-2	9,592	-0.02%
2023/11/20	1	20.55	0	0.00	20.45	1	9,698	0.01%
2023/11/17	60	20.75	1	21.05	20.70	59	9,992	0.59%
2023/11/16	1	20.55	1	20.40	20.55	0	10,185	0.00%
2023/11/15	2	20.20	0	0.00	20.15	2	10,589	0.02%
2023/11/14	0	0.00	1	20.50	20.15	-1	10,833	-0.01%
2023/11/13	2	20.18	0	0.00	20.15	2	10,833	0.02%
2023/11/10	2	20.38	0	0.00	20.25	2	10,784	0.02%
2023/11/09	0	0.00	4	20.70	20.55	-4	10,716	-0.04%
2023/11/07	0	0.00	18	21.70	21.40	-18	10,703	-0.17%
2023/11/03	0	0.00	1	21.85	21.70	-1	10,676	-0.01%
2023/11/02	1	21.50	6	21.44	21.55	-5	10,640	-0.05%
2023/11/01	4	21.33	2	21.23	21.25	2	10,607	0.02%
2023/10/31	4	21.76	1	22.20	21.60	3	10,527	0.03%
2023/10/30	6	21.86	53	22.19	22.30	-47	10,489	-0.45%
2023/10/27	57	21.86	3	22.25	22.20	54	10,461	0.52%
2023/10/26	9	22.24	1	22.45	22.25	8	10,411	0.08%
2023/10/24	105	22.26	102	22.80	22.95	3	10,430	0.03%	大買/大賣/
2023/10/23	11	22.84	0	0.00	22.70	11	10,314	0.11%
2023/10/20	130	23.87	155	23.79	23.90	-25	10,141	-0.25%	大買/大賣/
2023/10/19	76	24.17	80	24.25	24.45	-4	9,938	-0.04%
2023/10/18	2	23.00	1	23.35	22.75	1	9,503	0.01%
2023/10/17	2	23.18	7	22.81	22.60	-5	9,367	-0.05%
2023/10/16	5	23.33	2	23.33	23.10	3	9,312	0.03%
2023/10/13	15	24.00	10	24.31	23.75	5	9,248	0.05%
2023/10/12	1	23.55	0	0.00	23.60	1	9,136	0.01%
2023/10/11	21	24.30	3	23.95	23.85	18	9,077	0.20%
2023/10/06	2	24.18	24	24.05	24.30	-22	8,907	-0.25%
2023/10/05	7	23.42	1	23.15	23.10	6	8,616	0.07%
2023/10/04	2	23.13	2	22.90	22.90	0	8,536	0.00%
2023/10/03	2	23.05	2	23.03	22.90	0	8,479	0.00%
2023/10/02	1	22.60	12	22.68	22.55	-11	8,403	-0.13%
2023/09/28	1	24.00	7	24.09	23.75	-6	8,239	-0.07%
2023/09/27	4	23.95	1	24.20	23.60	3	8,122	0.04%
2023/09/26	0	0.00	3	23.50	23.30	-3	7,747	-0.04%
2023/09/25	2	23.35	5	23.21	23.70	-3	7,734	-0.04%
2023/09/22	6	22.82	12	22.77	22.90	-6	7,662	-0.08%
2023/09/21	34	23.57	13	23.80	23.30	21	7,516	0.28%
2023/09/20	41	24.07	26	24.41	23.85	15	7,195	0.21%
2023/09/19	3	24.25	10	24.10	23.85	-7	6,443	-0.11%
2023/09/18	26	24.03	99	24.18	23.70	-73	6,102	-1.20%
2023/09/15	195	24.03	154.1	23.89	24.30	41	5,512	0.74%	大買/大賣/
2023/09/14	36	21.91	33	21.81	22.10	3	4,726	0.06%
2023/09/13	1	20.75	0	0.00	20.75	1	4,352	0.02%
2023/09/12	5	20.60	7	20.74	20.80	-2	4,367	-0.05%
2023/09/11	2	20.40	1	20.85	20.40	1	4,361	0.02%
2023/09/08	1	21.05	0	0.00	20.85	1	4,365	0.02%
2023/09/07	1	20.80	0	0.00	20.50	1	4,285	0.02%
2023/09/06	0	0.00	5	21.20	20.95	-5	4,247	-0.12%
2023/09/05	15	20.65	1	20.60	20.60	14	4,136	0.34%
2023/09/04	6	20.27	41	20.25	20.30	-35	4,141	-0.85%
2023/08/31	2	19.98	1	20.15	19.95	1	4,124	0.02%
2023/08/30	54	19.96	1	20.15	20.15	53	4,135	1.28%
2023/08/29	0	0.00	3	19.97	20.00	-3	4,128	-0.07%
2023/08/28	1	19.60	0	0.00	19.50	1	4,147	0.02%
2023/08/25	10	19.80	1	20.05	19.80	9	4,151	0.22%
2023/08/24	12	20.53	0	0.00	20.10	12	4,108	0.29%
2023/08/23	13	21.07	10	21.35	21.25	3	4,004	0.07%
2023/08/22	2	21.15	8.1	20.44	21.15	-6.1	3,712	-0.16%
2023/08/21	44	20.70	29	20.69	19.85	15	3,431	0.44%
2023/08/18	37	20.82	16	20.73	20.95	21	2,996	0.70%
2023/08/17	4	18.96	0	0.00	19.05	4	2,698	0.15%
2023/08/15	0.1	18.70	0	0.00	18.30	0.1	2,686	0.00%
2023/08/14	3	18.33	0	0.00	18.15	3	2,692	0.11%
2023/08/11	0	0.00	1	18.95	19.20	-1	2,649	-0.04%
2023/08/10	1	18.75	0	0.00	18.90	1	2,633	0.04%
2023/08/08	1	19.00	1	19.05	18.95	0	2,644	0.00%
2023/08/07	0	0.00	1	18.95	18.95	-1	2,711	-0.04%
2023/08/04	1	19.10	1	19.20	19.15	0	2,828	0.00%
2023/08/02	2	19.20	0	0.00	19.10	2	2,817	0.07%
2023/07/31	0.1	19.20	0	0.00	18.80	0.1	2,774	0.00%
2023/07/28	15	19.39	1	19.45	19.30	14	2,744	0.51%
2023/07/27	2	18.85	1	18.80	18.95	1	2,658	0.04%
2023/07/26	0	18.60	1	18.60	18.40	-1	2,637	-0.04%
2023/07/25	11	18.40	1	18.30	18.35	10	2,664	0.38%
2023/07/19	0	0.00	1	18.90	18.75	-1	2,738	-0.04%
2023/07/18	1	18.85	0	0.00	18.80	1	2,758	0.04%
2023/07/17	0	0.00	4	19.00	19.20	-4	2,754	-0.15%
2023/07/14	2	19.05	0	0.00	19.00	2	2,789	0.07%
2023/07/12	3	19.05	0	0.00	19.05	3	2,822	0.11%
2023/07/11	0	0.00	5	19.45	19.40	-5	2,822	-0.18%
2023/07/10	0	0.00	5	19.65	19.55	-5	2,869	-0.17%
2023/07/07	1	19.80	1	19.85	19.80	0	2,903	0.00%
2023/07/06	1	20.05	2	20.05	20.10	-1	2,903	-0.03%
2023/07/05	1	20.55	1	20.45	20.35	0	2,950	0.00%
2023/07/04	1	20.60	1	20.70	20.60	0	3,031	0.00%
2023/07/03	3	20.88	4	20.60	20.80	-1	3,184	-0.03%
2023/06/30	4	20.14	1	20.40	20.10	3	3,158	0.09%
2023/06/29	26	20.09	0	0.00	20.05	26	3,146	0.83%
2023/06/27	2	20.90	0	0.00	20.75	2	3,263	0.06%
2023/06/26	1	21.30	0	0.00	21.25	1	3,363	0.03%
2023/06/21	1	20.90	1	21.00	20.90	0	3,397	0.00%
2023/06/20	1	21.15	0	0.00	21.15	1	3,528	0.03%
2023/06/19	11	21.22	0	0.00	21.20	11	3,763	0.29%
2023/06/15	2	21.60	1	21.65	21.50	1	3,854	0.03%
2023/06/14	1	21.65	0	0.00	21.60	1	3,950	0.03%
2023/06/13	1	21.20	3	21.13	21.20	-2	4,126	-0.05%
2023/06/12	3	21.38	0	0.00	21.25	3	4,440	0.07%
2023/06/09	0	0.00	2	21.65	21.60	-2	4,557	-0.04%
2023/06/08	3	21.92	0	0.00	21.75	3	4,624	0.06%
2023/06/07	0	0.00	1	21.30	21.35	-1	4,773	-0.02%
2023/06/06	1	21.00	0	0.00	21.20	1	4,833	0.02%
2023/06/05	0	0.00	1	20.60	20.85	-1	5,025	-0.02%
2023/06/02	1	20.40	2	20.55	20.40	-1	5,132	-0.02%
2023/06/01	1	20.35	1	20.50	20.45	0	5,466	0.00%
2023/05/31	2	20.88	1	21.15	20.80	1	5,852	0.02%
2023/05/30	0	0.00	1	21.25	21.05	-1	6,669	-0.01%
2023/05/29	2	21.43	0	0.00	21.45	2	7,857	0.03%
2023/05/26	0	21.60	0	0.00	21.40	0	8,511	0.00%
2023/05/25	0	22.10	0	0.00	22.00	0	8,858	0.00%
2023/05/22	0	0.00	1	22.40	22.50	-1	8,899	-0.01%
2023/05/19	5	22.25	0	0.00	22.10	5	8,903	0.06%
2023/05/18	0	0.00	4	22.40	22.30	-4	8,931	-0.04%
2023/05/15	0	0.00	3	21.78	21.90	-3	8,918	-0.03%
2023/05/12	1	21.65	1	21.90	21.95	0	8,908	0.00%
2023/05/11	1	22.05	13	22.48	22.05	-12	8,900	-0.13%
2023/05/10	3	22.52	1	22.10	22.45	2	8,826	0.02%
2023/05/09	10	21.70	1	21.65	21.40	9	8,701	0.10%
2023/05/08	2	21.60	0	0.00	21.50	2	8,704	0.02%
2023/05/05	0	0.00	1	21.80	21.65	-1	8,720	-0.01%
2023/05/04	1	21.85	0	0.00	21.65	1	8,728	0.01%
2023/05/03	0	0.00	1	21.85	21.65	-1	8,753	-0.01%
2023/05/02	1	22.20	0	0.00	22.20	1	8,780	0.01%
2023/04/28	1	22.50	1	22.55	22.50	0	8,760	0.00%
2023/04/27	1	22.20	0	0.00	22.15	1	8,731	0.01%
2023/04/26	0	0.00	2	22.25	22.25	-2	8,721	-0.02%
2023/04/21	1	23.75	0	0.00	23.25	1	8,662	0.01%
2023/04/20	1	23.80	1	24.40	23.80	0	8,623	0.00%
2023/04/19	1	24.15	0	0.00	24.15	1	8,602	0.01%
2023/04/18	11	24.76	0	0.00	24.50	11	8,575	0.13%
2023/04/17	0	0.00	1	25.35	25.25	-1	8,545	-0.01%
2023/04/13	1	25.10	1	25.05	25.10	0	8,531	0.00%
2023/04/12	1	25.25	1	25.25	25.30	0	8,487	0.00%
2023/04/11	2	25.35	0	0.00	25.40	2	8,461	0.02%
2023/04/10	0	0.00	1	25.95	25.60	-1	8,468	-0.01%
2023/04/07	4	25.76	0	0.00	25.70	4	8,480	0.05%
2023/04/06	0	0.00	11	25.68	25.50	-11	8,432	-0.13%
2023/03/31	2	24.75	1	24.70	24.75	1	8,349	0.01%
2023/03/30	0	0.00	3	24.45	24.45	-3	8,645	-0.03%
2023/03/29	1	24.45	2	24.50	24.45	-1	8,700	-0.01%
2023/03/28	5	24.68	1	24.90	24.35	4	8,788	0.05%
2023/03/27	1	24.80	4	24.39	24.90	-3	8,738	-0.03%
2023/03/24	0	24.00	1	24.05	24.00	-1	8,728	-0.01%
2023/03/23	5	23.91	0	0.00	23.75	5	8,719	0.06%
2023/03/22	4	25.48	0	0.00	24.85	4	8,581	0.05%
2023/03/21	0	25.35	9	24.58	24.75	-9	8,388	-0.11%
2023/03/20	2	24.58	1	25.00	24.45	1	8,336	0.01%
2023/03/17	13.1	24.66	0	0.00	24.65	13.1	8,284	0.16%
2023/03/16	1	25.40	1	25.35	25.10	0	8,185	0.00%
2023/03/15	6	26.03	13	25.79	25.90	-7	7,998	-0.09%
2023/03/14	5	25.07	0	0.00	25.00	5	7,709	0.06%
2023/03/10	3	25.00	0.2	25.00	25.00	2.8	7,522	0.04%
2023/03/09	12.2	25.57	1	25.85	25.50	11.2	7,367	0.15%
2023/03/08	62	25.88	49	25.93	25.65	13	7,310	0.18%
2023/03/07	15.1	26.60	6	26.47	26.45	9.1	7,152	0.13%
2023/03/06	74	26.30	67.1	26.31	26.85	6.9	7,073	0.10%
2023/03/03	22.2	26.24	21	26.42	27.00	1.2	6,800	0.02%
2023/03/02	15	26.72	18	26.78	26.10	-3	6,399	-0.05%
2023/03/01	68	25.77	62	25.63	25.40	6	5,622	0.11%
2023/02/24	14	25.06	30	25.39	25.70	-16	4,432	-0.36%
2023/02/23	4	23.34	2	23.40	23.40	2	3,756	0.05%
2023/02/22	0	0.00	2	21.43	21.30	-2	3,407	-0.06%
2023/02/21	1	21.00	3	21.20	21.25	-2	3,384	-0.06%
2023/02/20	1	21.05	0	0.00	21.00	1	3,461	0.03%
2023/02/16	0	0.00	5	20.85	20.80	-5	3,472	-0.14%
2023/02/14	0	0.00	4	20.40	20.45	-4	3,519	-0.11%
2023/01/31	0	0.00	5	19.86	20.20	-5	3,663	-0.14%
2023/01/16	5	19.05	0	0.00	19.00	5	3,646	0.14%
2023/01/09	0	0.00	1	19.05	19.15	-1	3,677	-0.03%
2023/01/06	2	18.98	0	0.00	19.05	2	3,705	0.05%
2023/01/04	4	19.25	0	0.00	19.20	4	3,734	0.11%
2023/01/03	0	0.00	1	19.70	19.65	-1	3,725	-0.03%
2022/12/29	2	20.23	0	0.00	20.15	2	3,720	0.05%
2022/12/27	3	20.90	4	20.73	20.65	-1	3,757	-0.03%
2022/12/26	1	20.10	0	0.00	20.30	1	3,714	0.03%
2022/12/23	2	20.63	5	20.75	20.65	-3	3,703	-0.08%
2022/12/22	6	21.22	0	0.00	21.40	6	3,650	0.16%
2022/12/21	0	0.00	7	20.45	20.45	-7	3,385	-0.21%
2022/12/20	8	20.84	2	20.85	20.10	6	3,388	0.18%
2022/12/19	1	20.00	5	20.05	20.05	-4	3,370	-0.12%
2022/12/16	11	20.91	0	0.00	20.65	11	3,428	0.32%
2022/12/08	1	18.85	1	19.20	19.20	0	3,712	0.00%
2022/12/07	1	18.95	1	19.20	18.90	0	3,746	0.00%
2022/12/06	0	19.60	0	0.00	19.15	0	3,731	0.00%
2022/11/30	0	0.00	1	20.00	20.10	-1	3,679	-0.03%
2022/11/28	0	0.00	1	19.45	19.45	-1	3,679	-0.03%
2022/11/25	2	19.93	1	20.05	19.95	1	3,683	0.03%
2022/11/24	0	0.00	1	19.45	19.45	-1	3,637	-0.03%
2022/11/23	1	19.25	0	0.00	19.25	1	3,630	0.03%
2022/11/21	0	18.40	1	18.60	18.45	-1	3,661	-0.03%
2022/11/18	1	18.45	21	18.52	18.45	-20	3,683	-0.54%
2022/11/17	0	0.00	1	19.10	19.00	-1	3,692	-0.03%
2022/11/16	1	19.10	0	0.00	19.05	1	3,815	0.03%
2022/11/15	1	19.10	0	0.00	19.00	1	3,824	0.03%
2022/11/11	20	19.20	0	0.00	18.75	20	4,545	0.44%
2022/11/10	0	0.00	1	18.70	18.65	-1	4,525	-0.02%
2022/11/09	1	18.45	0	0.00	18.35	1	4,511	0.02%
2022/11/04	0	0.00	1	17.75	17.70	-1	4,449	-0.02%
2022/11/03	1	17.30	0	0.00	17.40	1	4,412	0.02%
2022/11/02	0	0.00	1	17.85	17.60	-1	4,418	-0.02%
2022/11/01	0	0.00	2	17.55	17.50	-2	4,426	-0.05%
2022/10/31	1	17.65	0	0.00	17.65	1	4,442	0.02%
2022/10/28	2	17.98	0	0.00	17.90	2	4,494	0.04%
2022/10/27	1	18.05	1	18.40	18.40	0	4,523	0.00%
2022/10/26	2	18.05	2	18.30	18.30	0	4,565	0.00%
2022/10/25	0	0.00	1	18.60	18.30	-1	4,579	-0.02%
2022/10/24	1	18.45	2	18.50	18.30	-1	4,594	-0.02%
2022/10/20	2	17.93	0	0.00	18.10	2	4,660	0.04%
2022/10/18	5	18.35	6	18.42	18.40	-1	4,838	-0.02%
2022/10/17	3	17.75	2	17.78	18.00	1	5,177	0.02%
2022/10/14	0.1	18.70	3	18.03	18.65	-3	5,538	-0.05%
2022/10/13	3	17.90	0	0.00	17.45	3	5,626	0.05%
2022/10/11	1	19.25	0	0.00	19.30	1	5,650	0.02%
2022/10/07	1	19.90	1	19.90	19.90	0	5,645	0.00%
2022/10/06	1	19.75	0	0.00	19.85	1	5,659	0.02%
2022/10/05	0	0.00	1	19.75	19.55	-1	5,671	-0.02%
2022/10/04	1	19.30	1	18.90	19.25	0	5,670	0.00%
2022/10/03	1	18.70	1	18.45	18.35	0	5,630	0.00%
2022/09/30	0	0.00	2	18.10	18.20	-2	5,638	-0.04%
2022/09/29	1	18.60	1	19.15	18.50	0	5,621	0.00%
2022/09/28	1	19.00	1	18.90	18.60	0	5,604	0.00%
2022/09/27	2	20.00	1	20.00	20.05	1	5,577	0.02%
2022/09/26	1	20.20	1	20.50	19.85	0	5,552	0.00%
2022/09/23	2	21.35	2	21.75	21.30	0	5,520	0.00%
2022/09/22	1	21.15	0	0.00	21.20	1	5,439	0.02%
2022/09/21	4	21.60	4	21.63	21.40	0	5,394	0.00%
2022/09/19	1	21.05	0	0.00	20.65	1	5,321	0.02%
2022/09/15	1	21.35	1	21.80	21.75	0	5,368	0.00%
2022/09/14	1	20.00	1	20.55	20.75	0	5,276	0.00%
2022/09/13	0	0.00	2	20.50	20.45	-2	5,284	-0.04%
2022/09/12	121	20.50	70	20.69	20.50	51	5,378	0.95%	大買/
2022/09/08	0	0.00	3	20.05	20.15	-3	5,403	-0.06%
2022/09/07	1	19.85	0	0.00	19.85	1	5,483	0.02%
2022/09/06	2	20.15	2	20.60	20.10	0	5,500	0.00%
2022/09/05	1	20.15	4	20.41	20.10	-3	5,528	-0.05%
2022/09/02	4	20.43	0	0.00	20.20	4	5,542	0.07%
2022/09/01	1	21.05	1	20.80	20.75	0	5,521	0.00%
2022/08/31	2	21.25	1	21.40	21.45	1	5,517	0.02%
2022/08/30	1	21.50	0	0.00	21.55	1	5,504	0.02%
2022/08/29	2	21.53	1	21.60	21.55	1	5,509	0.02%
2022/08/26	1	22.80	3	22.98	22.90	-2	5,457	-0.04%
2022/08/25	1	23.00	0	0.00	23.00	1	5,442	0.02%
2022/08/24	1	23.15	0	0.00	23.15	1	5,448	0.02%
2022/08/23	2	24.10	0	0.00	23.70	2	5,430	0.04%
2022/08/22	12	23.38	3	23.52	23.95	9	5,325	0.17%
2022/08/19	6	24.78	3	24.60	24.20	3	5,266	0.06%
2022/08/18	1	24.30	12	24.75	24.75	-11	4,912	-0.22%
2022/08/17	0	22.90	0	0.00	22.50	0	4,621	0.00%
2022/08/04	0	22.40	0	0.00	22.60	0	5,434	0.00%
2022/08/03	0	0.00	1	23.10	22.95	-1	5,635	-0.02%
2022/07/29	0	0.00	0.1	23.75	23.70	-0.1	6,043	0.00%
2022/07/22	3.1	25.33	1	26.00	25.50	2.1	7,465	0.03%
2022/07/21	0	0.00	21	24.85	24.85	-21	7,566	-0.28%
2022/07/20	173	22.78	183	22.80	22.60	-10	7,556	-0.13%	大買/大賣/
2022/07/19	11	21.66	14	21.56	21.50	-3	7,949	-0.04%
2022/07/18	1	20.95	4	20.84	20.95	-3	9,460	-0.03%
2022/07/15	3.1	20.37	0	0.00	20.35	3.1	10,526	0.03%
2022/07/14	1	20.15	2	20.73	20.80	-1	11,543	-0.01%
2022/07/13	0	0.00	7	20.44	20.55	-7	11,638	-0.06%
2022/07/12	8	20.01	0	0.00	19.75	8	11,648	0.07%
2022/07/08	2	21.00	2	21.00	21.00	0	11,738	0.00%
2022/07/07	1	19.85	1	20.25	20.40	0	11,743	0.00%
2022/07/05	1	19.85	2	20.25	20.45	-1	11,756	-0.01%
2022/07/04	1.1	19.61	7	19.85	19.75	-6	11,744	-0.05%
2022/07/01	7	19.56	1	20.65	19.20	6	11,731	0.05%
2022/06/29	1	21.35	0	0.00	21.20	1	11,651	0.01%
2022/06/28	0	0.00	1	21.75	21.85	-1	11,632	-0.01%
2022/06/27	1	21.90	1	21.65	21.90	0	11,618	0.00%
2022/06/24	34	21.01	44	21.10	20.80	-10	11,560	-0.09%
2022/06/23	5	20.00	2	20.55	20.25	3	11,530	0.03%
2022/06/22	14	20.86	7	21.40	20.80	7	11,492	0.06%
2022/06/21	2	21.35	12	21.50	21.55	-10	11,420	-0.09%
2022/06/20	38	21.79	3	21.60	20.85	35	11,394	0.31%
2022/06/17	1	22.85	0	0.00	22.60	1	11,316	0.01%
2022/06/16	15	23.29	0	0.00	22.95	15	11,333	0.13%
2022/06/15	2	24.18	2	24.58	24.00	0	11,302	0.00%
2022/06/14	4	24.15	2	24.50	24.40	2	11,358	0.02%
2022/06/13	5	24.62	0	0.00	24.50	5	11,431	0.04%
2022/06/10	5	25.55	0	0.00	25.70	5	11,566	0.04%
2022/06/09	100	26.00	0	0.00	26.00	100	11,788	0.85%
2022/06/08	1	26.40	0	0.00	26.55	1	12,167	0.01%
2022/06/07	1	26.75	0	0.00	26.55	1	12,938	0.01%
2022/06/06	0	0.00	1	27.30	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	27.25	27.25	-1	13,321	-0.01%
2022/05/30	0	0.00	1	27.10	27.10	-1	13,493	-0.01%
2022/05/27	1	26.90	0	0.00	26.85	1	13,520	0.01%
2022/05/26	4	27.23	1	27.70	27.00	3	13,610	0.02%
2022/05/25	1	27.05	0	0.00	26.95	1	13,824	0.01%
2022/05/24	0	0.00	5	27.10	27.10	-5	13,941	-0.04%
2022/05/23	14	26.89	4	26.79	26.85	10	14,091	0.07%
2022/05/20	76	26.97	73	26.84	26.05	3	13,981	0.02%
2022/05/19	12	25.71	2	26.18	26.15	10	14,115	0.07%
2022/05/18	0	0.00	2	26.50	26.50	-2	14,198	-0.01%
2022/05/17	3	26.27	0	0.00	26.10	3	14,197	0.02%
2022/05/16	1	26.60	2	26.43	26.70	-1	14,172	-0.01%
2022/05/13	2	26.65	2	27.03	26.65	0	14,126	0.00%
2022/05/12	2	26.70	0	0.00	26.50	2	14,044	0.01%
2022/05/11	328	27.82	217	27.78	27.90	111	13,901	0.80%	大買/大賣/鉅額交易
2022/05/10	2	29.60	6	29.27	29.25	-4	13,714	-0.03%
2022/05/09	10	29.54	5	29.76	29.20	5	13,542	0.04%
2022/05/06	1	30.10	1	30.20	30.15	0	13,483	0.00%
2022/05/05	125	30.47	124	30.40	30.40	1	13,386	0.01%	大買/大賣/
2022/05/04	107	30.99	404	30.73	30.20	-297	13,143	-2.26%	大買/大賣/鉅額交易
2022/05/03	6	29.32	19	30.17	29.50	-13	12,726	-0.10%
2022/04/29	345	30.22	175	30.29	30.05	170	12,531	1.36%	大買/大賣/鉅額交易
2022/04/28	13	28.36	3	28.85	28.25	10	12,190	0.08%
2022/04/27	34	29.26	27	29.12	28.75	7	11,951	0.06%
2022/04/26	165	29.26	1	30.60	28.40	164	11,537	1.42%	大買/鉅額交易
2022/04/25	50	31.31	73	31.05	30.50	-23	11,187	-0.21%
2022/04/22	206	32.55	285.4	32.14	33.00	-79.4	10,690	-0.74%	大買/大賣/
2022/04/21	315.4	31.77	197	30.95	31.95	118.4	9,153	1.29%	大買/大賣/鉅額交易
2022/04/20	56	30.20	160	30.94	29.20	-104	8,103	-1.28%	大賣/鉅額交易
2022/04/19	96	28.39	99	28.26	28.15	-3	7,118	-0.04%
2022/04/18	2	27.25	0	0.00	27.30	2	7,038	0.03%
2022/04/15	0	0.00	11	27.85	27.75	-11	7,025	-0.16%
2022/04/14	0	0.00	1	27.45	27.30	-1	6,965	-0.01%
2022/04/13	1	26.80	1	26.55	27.05	0	6,963	0.00%
2022/04/12	5	25.90	0	0.00	25.90	5	6,961	0.07%
2022/04/11	2	27.00	2	26.60	26.50	0	6,973	0.00%
2022/04/08	1	27.15	0	0.00	26.90	1	6,999	0.01%
2022/04/07	2	26.70	0	0.00	26.50	2	7,039	0.03%
2022/03/30	1	28.00	3	28.03	27.95	-2	7,259	-0.03%
2022/03/29	1	28.20	0	0.00	27.90	1	7,322	0.01%
2022/03/28	0	28.05	0	0.00	27.95	0	7,446	0.00%
2022/03/25	2	27.75	0	0.00	27.85	2	7,742	0.03%
2022/03/23	0	0.00	1	28.95	28.75	-1	7,841	-0.01%
2022/03/21	0	0.00	7	28.93	28.95	-7	8,006	-0.09%
2022/03/18	30	28.00	3	28.57	28.85	27	8,035	0.34%
2022/03/17	2	27.90	1	28.05	28.25	1	8,065	0.01%
2022/03/16	0	0.00	3	27.63	27.50	-3	8,091	-0.04%
2022/03/15	3	27.80	0	0.00	27.40	3	8,137	0.04%
2022/03/14	3	29.42	3	29.60	28.80	0	8,432	0.00%
2022/03/11	5	29.52	4	30.45	29.60	1	8,444	0.01%
2022/03/10	124	29.94	155	30.10	30.00	-31	8,269	-0.37%	大買/大賣/
2022/03/09	3	27.75	2	28.10	28.15	1	7,648	0.01%
2022/03/08	4	27.68	2	27.05	26.90	2	7,804	0.03%
2022/03/07	5	27.77	1	28.15	28.00	4	7,813	0.05%
2022/03/03	0	0.00	1	28.50	28.60	-1	7,866	-0.01%
2022/03/01	10	28.26	0	0.00	28.15	10	8,153	0.12%
2022/02/25	3	28.70	6	28.40	28.20	-3	8,264	-0.04%
2022/02/24	6	28.20	0	0.00	27.30	6	8,173	0.07%
2022/02/23	6	28.11	13	28.42	28.15	-7	8,174	-0.09%
2022/02/22	10	27.52	2	27.55	27.50	8	8,051	0.10%
2022/02/21	3	28.27	3	28.72	28.20	0	8,013	0.00%
2022/02/18	0	0.00	4	27.91	28.00	-4	7,872	-0.05%
2022/02/16	1	26.90	1	27.20	27.25	0	7,942	0.00%
2022/02/15	0	0.00	11	26.97	26.70	-11	8,035	-0.14%
2022/02/14	1	26.60	0	0.00	26.50	1	8,213	0.01%
2022/02/11	0	0.00	1	27.00	27.00	-1	8,362	-0.01%
2022/02/09	3	26.17	1	26.55	26.70	2	8,825	0.02%
2022/02/08	0	0.00	3	25.85	26.40	-3	8,857	-0.03%
2022/02/07	10	25.23	3	25.13	25.70	7	8,953	0.08%
2022/01/26	40	24.49	7	24.57	24.55	33	9,350	0.35%
2022/01/25	4	24.44	0	0.00	24.05	4	9,484	0.04%
2022/01/24	2	24.83	13	24.92	25.15	-11	9,524	-0.12%
2022/01/21	4	25.75	5	25.25	25.25	-1	9,680	-0.01%
2022/01/20	2	26.23	7	26.41	26.45	-5	9,740	-0.05%
2022/01/19	4	26.46	1	27.00	26.30	3	9,896	0.03%
2022/01/18	5	27.16	0	0.00	26.95	5	10,071	0.05%
2022/01/17	0	0.00	2	27.08	27.15	-2	10,344	-0.02%
2022/01/14	3	26.80	3	27.03	27.05	0	10,580	0.00%
2022/01/13	2	27.20	2	27.45	27.10	0	10,729	0.00%
2022/01/12	6	27.27	0	0.00	27.25	6	10,847	0.06%
2022/01/11	4	27.81	1	28.20	27.75	3	10,983	0.03%
2022/01/10	0	0.00	3	27.95	27.80	-3	11,386	-0.03%
2022/01/07	6	28.14	0	28.10	27.95	6	11,551	0.05%
2022/01/06	0	0.00	1	29.05	28.75	-1	11,917	-0.01%
2022/01/05	6	29.03	2	29.53	28.90	4	12,229	0.03%
2022/01/04	1	29.00	1	29.50	29.35	0	12,557	0.00%
2022/01/03	2	28.73	2	28.85	29.00	0	13,097	0.00%
2021/12/30	5.6	29.22	1	29.90	29.20	4.6	13,938	0.03%
2021/12/29	0	0.00	2	29.68	29.50	-2	14,225	-0.01%
2021/12/28	3	29.40	1	29.65	29.25	2	14,596	0.01%
2021/12/27	4	29.45	1	29.60	29.25	3	15,436	0.02%
2021/12/24	4	29.79	1	30.20	29.55	3	16,233	0.02%
2021/12/23	10	30.25	1	30.60	30.00	9	17,091	0.05%
2021/12/22	2	30.95	51	31.09	30.60	-49	17,714	-0.28%
2021/12/21	28	30.48	35	31.20	31.35	-7	17,683	-0.04%
2021/12/20	2	29.65	10	29.95	29.75	-8	17,477	-0.05%
2021/12/17	13	30.51	38	30.08	29.95	-25	17,573	-0.14%
2021/12/16	2	29.73	50	29.94	29.60	-48	17,526	-0.27%
2021/12/15	10	29.80	24	29.68	29.75	-14	17,501	-0.08%
2021/12/14	12	29.35	1	29.10	29.00	11	17,464	0.06%
2021/12/13	101	30.30	3	30.48	30.55	98	17,450	0.56%	大買/
2021/12/10	8	30.53	122	31.08	30.60	-114	17,505	-0.65%	大賣/鉅額交易
2021/12/09	2	30.98	3	31.17	31.10	-1	17,714	-0.01%
2021/12/08	8	31.80	38	31.38	31.20	-30	17,835	-0.17%
2021/12/07	34	30.79	24	30.25	30.95	10	17,465	0.06%
2021/12/06	11	30.22	46	29.79	30.05	-35	17,332	-0.20%
2021/12/03	4	29.13	8	29.80	28.80	-4	17,262	-0.02%
2021/12/02	42	29.60	23	29.47	29.40	19	17,458	0.11%
2021/12/01	3	28.33	157	28.14	28.65	-154	17,372	-0.89%	大賣/鉅額交易
2021/11/30	166	28.95	9	28.49	29.00	157	17,498	0.90%	大買/鉅額交易
2021/11/29	4	27.24	8	27.44	27.15	-4	17,572	-0.02%
2021/11/26	37	27.74	0	0.00	27.40	37	17,809	0.21%
2021/11/25	58	29.45	105	29.25	28.85	-47	17,935	-0.26%	大賣/
2021/11/24	55	29.70	27	29.46	30.05	28	18,295	0.15%
2021/11/23	195	28.71	203	28.62	28.70	-8	18,414	-0.04%	大買/大賣/
2021/11/22	5	27.88	6	28.14	28.00	-1	19,057	-0.01%
2021/11/19	4	27.93	0	0.00	27.70	4	20,488	0.02%
2021/11/18	33	28.70	48	28.37	28.55	-15	22,165	-0.07%
2021/11/17	11	28.61	14	29.05	28.35	-3	22,237	-0.01%
2021/11/16	14	29.66	12	29.29	29.50	2	22,449	0.01%
2021/11/15	108	28.58	5	28.75	28.55	103	22,949	0.45%	大買/鉅額交易
2021/11/12	11	29.21	3	29.28	29.20	8	23,397	0.03%
2021/11/11	16	29.25	353	30.00	29.30	-337	23,441	-1.44%	大賣/鉅額交易
2021/11/10	6	29.83	1	30.00	29.60	5	23,428	0.02%
2021/11/09	25	29.98	31	30.22	30.00	-6	23,447	-0.03%
2021/11/08	23	29.20	24	29.28	29.70	-1	23,286	0.00%
2021/11/05	23	28.09	1	28.50	28.40	22	23,459	0.09%
2021/11/04	11	29.05	28	29.02	28.35	-17	23,601	-0.07%
2021/11/03	33	29.15	149	29.02	28.60	-116	23,613	-0.49%	大賣/鉅額交易
2021/11/02	130	28.69	16	28.50	28.15	114	23,632	0.48%	大買/鉅額交易
2021/11/01	7	27.66	5	28.23	27.80	2	23,536	0.01%
2021/10/29	19	27.49	5	27.68	27.70	14	23,490	0.06%
2021/10/28	108	27.43	4	27.98	27.40	104	23,422	0.44%	大買/鉅額交易
2021/10/27	8	27.68	1	28.40	27.50	7	23,567	0.03%
2021/10/26	53	27.54	32	28.08	28.85	21	24,010	0.09%
2021/10/25	14	28.29	12	28.45	28.05	2	24,425	0.01%
2021/10/22	76	27.45	44	28.15	27.40	32	24,559	0.13%
2021/10/21	113	29.28	4	29.56	29.00	109	24,781	0.44%	大買/鉅額交易
2021/10/20	4	29.09	3	29.63	28.85	1	24,809	0.00%
2021/10/19	31	29.18	3	29.53	29.15	28	25,173	0.11%
2021/10/18	82	28.64	51	28.64	29.20	31	25,495	0.12%
2021/10/15	51	30.60	14	31.04	30.70	37	25,478	0.15%
2021/10/14	13	31.08	24	31.40	30.90	-11	25,577	-0.04%
2021/10/13	49	32.69	2	34.53	31.90	47	25,525	0.18%
2021/10/12	730	33.89	699	33.81	33.65	31	26,659	0.12%	大買/大賣/
2021/10/08	7	36.37	9	36.81	36.25	-2	27,292	-0.01%
2021/10/07	351	36.66	390	36.69	36.40	-39	27,775	-0.14%	大買/大賣/
2021/10/06	55	35.00	3	34.92	34.00	52	27,723	0.19%
2021/10/05	17	35.36	7	35.64	35.95	10	28,502	0.04%
2021/10/04	40	35.86	18	35.96	36.50	22	28,379	0.08%
2021/10/01	35	37.39	15	37.51	35.90	20	27,858	0.07%
2021/09/30	62	37.80	121	39.51	39.85	-59	27,282	-0.22%	大賣/
2021/09/29	189	37.51	220	37.85	36.25	-31	26,780	-0.12%	大買/大賣/
2021/09/28	23	35.37	0	0.00	35.50	23	26,681	0.09%
2021/09/27	8	36.71	3	37.30	36.50	5	26,967	0.02%
2021/09/24	2	37.08	16	37.32	37.05	-14	27,389	-0.05%
2021/09/23	2	36.18	3	36.45	36.00	-1	27,895	0.00%
2021/09/22	2	35.45	2	35.90	35.45	0	28,899	0.00%
2021/09/17	1	36.00	2	36.43	36.40	-1	29,389	0.00%
2021/09/16	113	36.25	9	36.65	36.10	104	29,676	0.35%	大買/鉅額交易
2021/09/15	1	37.00	4	37.28	37.05	-3	31,292	-0.01%
2021/09/14	54	37.74	74	38.09	37.00	-20	33,519	-0.06%
2021/09/13	194	37.47	198.1	37.75	37.20	-4.1	34,893	-0.01%	大買/大賣/
2021/09/10	4	35.58	7	35.89	35.85	-3	35,042	-0.01%
2021/09/09	3	35.48	2	35.48	35.30	1	35,802	0.00%
2021/09/08	11	35.80	161	36.00	36.20	-150	36,746	-0.41%	大賣/鉅額交易
2021/09/07	170	37.33	19	37.23	36.35	151	37,562	0.40%	大買/鉅額交易
2021/09/06	24	36.62	3	37.75	35.80	21	38,023	0.06%
2021/09/03	63	37.90	25	38.14	37.70	38	38,313	0.10%
2021/09/02	58	38.93	33	38.95	38.90	25	38,214	0.07%
2021/09/01	122	38.84	104	38.85	38.50	18	38,146	0.05%	大買/大賣/
2021/08/31	30	40.84	1	40.70	40.40	29	38,165	0.08%
2021/08/30	12	42.51	7	42.19	41.60	5	38,191	0.01%
2021/08/27	37	41.63	11	41.31	41.00	26	37,861	0.07%
2021/08/26	144	43.23	172	43.49	42.75	-28	37,985	-0.07%	大買/大賣/
2021/08/25	85	42.51	43	42.51	43.10	42	38,102	0.11%
2021/08/24	58	41.80	57	42.25	43.25	1	36,942	0.00%
2021/08/23	0	0.00	16	39.28	39.35	-16	35,626	-0.04%
2021/08/20	21	35.58	23.3	36.04	35.80	-2.3	35,917	-0.01%
2021/08/19	29.3	36.32	16.3	36.73	34.50	13	36,090	0.04%
2021/08/18	7	33.57	13	34.60	35.70	-6	35,873	-0.02%
2021/08/17	5	34.25	4	34.90	33.10	1	36,218	0.00%
2021/08/16	0	0.00	3	34.12	33.95	-3	37,250	-0.01%
2021/08/13	5	35.74	3	36.40	34.90	2	37,687	0.01%
2021/08/12	2	35.25	5	35.86	35.95	-3	37,874	-0.01%
2021/08/11	5	35.56	6	37.08	35.40	-1	38,208	0.00%
2021/08/10	26	38.23	41	38.89	37.10	-15	38,133	-0.04%
2021/08/09	25	38.73	1	39.05	38.20	24	38,463	0.06%
2021/08/06	13	39.43	11	39.39	38.25	2	38,865	0.01%
2021/08/05	6	38.17	4	38.80	37.55	2	38,783	0.01%
2021/08/04	6	38.58	6	38.73	38.50	0	39,050	0.00%
2021/08/03	10	38.40	5.1	39.02	38.25	4.9	40,143	0.01%
2021/08/02	13	38.17	20	38.51	38.90	-7	40,483	-0.02%
2021/07/30	109	39.56	214	40.55	38.40	-105	40,492	-0.26%	大買/大賣/鉅額交易
2021/07/29	113	41.30	11	40.02	41.90	102	40,012	0.25%	大買/鉅額交易
2021/07/28	103	38.85	102	37.78	38.20	1	39,583	0.00%	大買/大賣/
2021/07/27	12	38.72	14	38.96	37.65	-2	39,417	-0.01%
2021/07/26	4	39.64	153	39.35	38.60	-149	39,346	-0.38%	大賣/鉅額交易
2021/07/23	217	40.71	140	40.55	40.30	77	39,342	0.20%	大買/大賣/
2021/07/22	207	39.23	169.3	38.94	39.90	37.7	39,101	0.10%	大買/大賣/
2021/07/21	8	40.19	49	39.11	38.75	-41	38,911	-0.11%
2021/07/20	14	41.46	33	41.86	41.35	-19	38,951	-0.05%
2021/07/19	9	44.49	24.3	44.43	43.75	-15.3	40,114	-0.04%
2021/07/16	571	47.18	1,136.2	47.23	44.85	-565.2	41,146	-1.37%	大買/大賣/鉅額交易
2021/07/15	599	46.11	31	44.50	46.40	568	41,185	1.38%	大買/鉅額交易
2021/07/14	15.3	43.08	19.2	42.49	42.20	-3.9	42,389	-0.01%
2021/07/13	22	45.19	20.7	43.27	43.00	1.3	42,183	0.00%
2021/07/12	42	49.67	31	48.20	46.40	11	42,060	0.03%
2021/07/09	8.4	48.88	5	49.00	49.00	3.4	41,030	0.01%
2021/07/08	2	47.00	2.8	49.32	50.90	-0.8	41,077	0.00%
2021/07/07	2.3	47.80	5	49.32	46.35	-2.7	40,963	-0.01%
2021/07/06	39	47.82	14	47.74	47.70	25	40,853	0.06%
2021/07/05	19	49.61	13	48.91	49.00	6	40,576	0.01%
2021/07/02	25.2	55.36	44.2	53.98	54.00	-19	40,090	-0.05%
2021/07/01	23	56.68	17.6	55.85	56.50	5.5	39,808	0.01%
2021/06/30	30.3	51.45	27.8	52.56	53.90	2.5	39,398	0.01%
2021/06/29	94.2	51.88	28	51.67	51.90	66.2	38,902	0.17%
2021/06/28	28	47.54	5	48.98	49.90	23	38,022	0.06%
2021/06/25	7	45.40	204.1	45.40	45.40	-197.1	37,521	-0.53%	大賣/鉅額交易
2021/06/24	212	41.21	45	39.82	41.30	167	37,242	0.45%	大買/鉅額交易
2021/06/23	78	37.20	84.1	36.89	37.55	-6.1	35,612	-0.02%
2021/06/22	283	38.51	279.3	38.63	39.90	3.7	33,373	0.01%	大買/大賣/
2021/06/21	7	36.26	14.1	36.01	36.30	-7.1	31,830	-0.02%
2021/06/18	5	33.00	30	32.08	33.00	-25	31,713	-0.08%
2021/06/17	20	29.40	131	29.35	30.00	-111	31,502	-0.35%	大賣/鉅額交易
2021/06/16	28	28.67	18.5	29.79	28.50	9.6	30,980	0.03%
2021/06/15	72	29.30	84	29.19	29.45	-12	30,498	-0.04%
2021/06/11	407.5	27.74	387.1	27.41	27.25	20.4	29,919	0.07%	大買/大賣/
2021/06/07	15	25.45	3	25.70	26.20	12	30,768	0.04%
2021/06/04	32	27.65	0	0.00	27.20	32	30,468	0.11%
2021/06/03	3	28.60	11	28.54	28.75	-8	30,316	-0.03%
2021/06/02	55	28.91	59	29.06	28.75	-4	30,021	-0.01%
2021/06/01	22	26.45	104	25.94	27.60	-82	29,193	-0.28%	大賣/
2021/05/31	12	26.56	78	26.51	26.20	-66	28,839	-0.23%
2021/05/28	11	26.05	5	26.04	26.50	6	28,437	0.02%
2021/05/27	89	26.09	1	26.75	25.70	88	28,111	0.31%
2021/05/26	27	26.06	16	26.33	26.05	11	27,653	0.04%
2021/05/25	66	25.83	41	26.18	26.20	25	27,292	0.09%
2021/05/24	109	26.88	79	27.29	26.75	30	26,502	0.11%	大買/
2021/05/21	7	25.43	2	24.60	25.10	5	25,387	0.02%
2021/05/20	3	23.88	1	24.20	23.45	2	24,952	0.01%
2021/05/19	104	24.53	74	24.64	24.65	30	25,004	0.12%	大買/
2021/05/18	0	0.00	11	22.69	23.55	-11	24,640	-0.04%
2021/05/17	106	21.26	1	21.85	21.45	105	24,438	0.43%	大買/鉅額交易
2021/05/14	278	24.99	194	23.51	23.30	84	23,925	0.35%	大買/大賣/
2021/05/13	182	25.85	202	25.85	25.85	-20	23,349	-0.09%	大買/大賣/
2021/05/12	2	28.70	190	28.78	28.70	-188	22,988	-0.82%	大賣/鉅額交易
2021/05/11	31	34.42	60.2	34.67	31.85	-29.2	22,719	-0.13%
2021/05/10	308	33.58	478	33.60	35.00	-170	21,623	-0.79%	大買/大賣/鉅額交易
2021/05/07	302	31.75	103	30.56	33.10	199	21,216	0.94%	大買/大賣/鉅額交易
2021/05/06	20	30.84	2	30.85	30.10	18	20,974	0.09%
2021/05/05	1	29.95	10.1	30.51	30.05	-9.1	20,872	-0.04%
2021/05/04	17	30.84	318	33.13	29.95	-301	20,732	-1.45%	大賣/鉅額交易
2021/05/03	286	34.54	280	34.20	33.25	6	20,590	0.03%	大買/大賣/
2021/04/29	1	31.90	1	32.50	32.50	0	20,313	0.00%
2021/04/28	6	33.01	34	32.70	31.85	-28	20,265	-0.14%
2021/04/27	16	33.70	31	33.27	33.20	-15	20,165	-0.07%
2021/04/26	451	32.91	125	32.83	33.50	326	19,984	1.63%	大買/大賣/鉅額交易
2021/04/23	236	32.80	140	31.36	31.20	96	19,692	0.49%	大買/大賣/
2021/04/22	73	31.86	87.1	31.74	33.00	-14.1	18,534	-0.08%
2021/04/21	173	30.96	155	31.12	31.25	18	17,455	0.10%	大買/大賣/
2021/04/20	182	28.24	172.1	28.21	28.45	9.9	16,089	0.06%	大買/大賣/
2021/04/19	125	24.83	133	25.67	25.90	-8	14,151	-0.06%	大買/大賣/
2021/04/16	13	22.95	12	23.36	23.55	1	13,651	0.01%
2021/04/15	0	21.80	0	22.00	21.95	0	13,176	0.00%
2021/04/14	2	22.05	37	22.25	21.75	-35	13,512	-0.26%
2021/04/13	35	22.31	1	22.20	21.65	34	13,634	0.25%
2021/04/12	1	22.05	10	21.05	21.50	-9	13,664	-0.07%
2021/04/09	1	21.70	0	0.00	21.20	1	14,108	0.01%
2021/04/07	2	21.73	0	0.00	21.85	2	14,772	0.01%
2021/04/01	0	0.00	3	21.90	21.75	-3	17,038	-0.02%
2021/03/31	400	21.40	405	21.78	21.90	-5	17,566	-0.03%	大買/大賣/
2021/03/30	4	21.16	0	0.00	21.15	4	17,631	0.02%
2021/03/29	2	21.48	10	21.50	21.50	-8	18,039	-0.04%
2021/03/25	4	20.91	20	20.60	20.65	-16	20,652	-0.08%
2021/03/24	1	21.30	0	0.00	21.25	1	21,196	0.00%
2021/03/23	13	22.58	1	21.65	21.80	12	21,080	0.06%
2021/03/22	33	23.29	92	23.10	23.00	-59	20,831	-0.28%
2021/03/19	1,045	23.10	980	22.66	22.50	65	20,375	0.32%	大買/大賣/
2021/03/18	378	22.72	376	22.70	22.55	2	20,022	0.01%	大買/大賣/
2021/03/17	14	21.91	0	0.00	21.85	14	19,727	0.07%
2021/03/16	34	22.62	132	22.49	22.60	-98	19,870	-0.49%	大賣/
2021/03/15	120	21.80	20	21.48	22.00	100	19,908	0.50%	大買/
2021/03/11	2	20.23	2	20.48	19.95	0	19,577	0.00%
2021/03/10	0	0.00	10	19.90	19.95	-10	19,392	-0.05%
2021/03/09	10	20.15	0	0.00	19.95	10	19,393	0.05%
2021/03/08	5	20.40	5	20.30	19.55	0	19,297	0.00%
2021/03/05	1	19.55	0	0.00	19.65	1	19,139	0.01%
2021/03/04	5	20.20	10	20.00	20.00	-5	19,102	-0.03%
2021/03/03	5	20.00	20	19.93	20.00	-15	19,161	-0.08%
2021/03/02	2	19.88	0	0.00	19.55	2	19,315	0.01%
2021/02/25	0	0.00	1	19.80	20.00	-1	19,285	-0.01%
2021/02/24	4	19.68	55	19.87	19.50	-51	19,241	-0.27%
2021/02/23	57	20.15	70	20.07	20.05	-13	19,172	-0.07%
2021/02/22	73	20.23	2	20.30	20.25	71	19,128	0.37%
2021/02/19	18	20.11	15	19.72	20.00	3	18,983	0.02%
2021/02/18	4	19.19	5	19.35	19.80	-1	18,564	-0.01%
2021/02/17	1	17.80	2	17.68	18.00	-1	18,364	-0.01%
2021/02/05	0	17.75	0	0.00	17.35	0	18,366	0.00%
2021/02/03	2	17.90	0	0.00	17.65	2	18,522	0.01%
2021/02/02	3	17.93	0	0.00	17.90	3	18,517	0.02%
2021/02/01	1	17.50	6	17.35	17.60	-5	18,467	-0.03%
2021/01/29	3	18.17	0	0.00	17.60	3	18,405	0.02%
2021/01/27	20	18.85	32	18.55	18.60	-12	18,255	-0.07%
2021/01/26	0	0.00	3	18.80	18.75	-3	18,212	-0.02%
2021/01/25	8	19.10	5	19.30	19.00	3	18,154	0.02%
2021/01/22	5	18.90	3	18.88	18.95	2	18,049	0.01%
2021/01/20	4	18.43	1	18.70	18.05	3	17,762	0.02%
2021/01/18	2	19.25	1	19.65	19.55	1	17,527	0.01%
2021/01/15	3	19.88	0	0.00	19.80	3	17,371	0.02%
2021/01/14	6	21.48	7	21.21	20.95	-1	17,105	-0.01%
2021/01/12	4	20.80	1	20.45	20.60	3	16,661	0.02%
2021/01/11	14	21.54	4	21.53	21.75	10	16,399	0.06%
2021/01/08	6	20.77	6	21.16	20.60	0	16,071	0.00%
2021/01/07	6	20.47	9	20.03	20.65	-3	15,843	-0.02%
2021/01/06	5	21.55	8	21.19	21.10	-3	15,420	-0.02%
2021/01/05	30	22.66	458	22.61	22.85	-428	14,979	-2.86%	大賣/鉅額交易
2021/01/04	1,672	23.48	1,210	23.20	23.35	462	14,715	3.14%	大買/大賣/鉅額交易
2020/12/31	105	22.92	103	22.69	22.70	2	14,154	0.01%	大買/大賣/
2020/12/30	9	22.46	15	22.58	22.50	-6	13,819	-0.04%
2020/12/29	269	23.85	232	23.72	23.40	37	13,373	0.28%	大買/大賣/
2020/12/28	44	22.51	170.1	21.55	22.95	-126.1	11,946	-1.06%	大賣/鉅額交易
2020/12/25	128	21.00	9	21.12	20.90	119	11,038	1.08%	大買/鉅額交易
2020/12/24	4	19.83	1	20.20	19.80	3	10,507	0.03%
2020/12/23	8	19.39	6	19.98	20.00	2	10,363	0.02%
2020/12/22	38	20.99	509	20.82	19.80	-471	9,933	-4.74%	大賣/鉅額交易
2020/12/21	514	20.34	138.2	20.36	20.45	375.9	8,294	4.53%	大買/大賣/鉅額交易
2020/12/18	141	18.31	197	18.38	18.60	-56	7,201	-0.78%	大買/大賣/
2020/12/16	10	17.15	11	17.31	17.50	-1	6,504	-0.02%
2020/12/14	1	16.90	0	0.00	17.55	1	6,229	0.02%
2020/12/11	13	17.01	12	16.89	16.75	1	6,034	0.02%
2020/12/10	72	17.67	86	17.36	17.35	-14	5,814	-0.24%
2020/12/09	371	18.41	284	18.68	18.60	87	5,442	1.60%	大買/大賣/
2020/12/08	47	16.72	44	17.85	17.85	3	4,384	0.07%
2020/12/07	0	0.00	1	16.00	16.25	-1	4,114	-0.02%
2020/11/27	1	15.70	13	15.79	15.75	-12	4,077	-0.29%
2020/11/26	13	15.82	10	15.75	16.00	3	4,002	0.07%
2020/11/19	1	15.05	0	0.00	15.15	1	4,097	0.02%
2020/11/18	0	0.00	10	15.10	15.10	-10	4,045	-0.25%
2020/11/13	0	0.00	8	15.15	14.85	-8	4,027	-0.20%
2020/11/12	18	15.10	1	14.95	15.25	17	3,957	0.43%
2020/11/11	2	14.70	2	14.83	14.80	0	3,838	0.00%
2020/10/30	0	14.50	0	0.00	14.25	0	3,916	0.00%
2020/10/22	1	14.30	0	0.00	14.70	1	3,813	0.03%
2020/10/21	1	14.30	0	0.00	14.45	1	3,781	0.03%
2020/10/14	1	14.70	0	0.00	14.60	1	3,707	0.03%
2020/10/06	1	15.55	10	15.90	15.65	-9	3,463	-0.26%
2020/10/05	10	15.80	1	15.65	15.95	9	3,387	0.27%
2020/09/29	3	15.33	1	15.20	15.25	2	3,255	0.06%
2020/09/28	50	14.90	51	15.00	15.15	-1	3,157	-0.03%
2020/09/15	100	14.90	0	0.00	14.95	100	2,959	3.38%
2020/09/14	2	14.75	0	0.00	14.95	2	3,089	0.06%
2020/09/10	1	15.10	0	0.00	14.95	1	3,094	0.03%
2020/09/09	0	15.50	0	0.00	15.40	0	3,004	0.00%
2020/09/08	0	0.00	2	15.40	15.30	-2	2,964	-0.07%
2020/09/07	14	15.41	0	0.00	15.60	14	2,894	0.48%
2020/08/31	5	15.60	7.7	15.94	15.95	-2.7	2,710	-0.10%
2020/08/27	0	0.00	11	16.10	15.55	-11	2,475	-0.44%
2020/08/26	11	15.80	0	0.00	16.25	11	2,362	0.47%
2020/08/25	0	0.00	2	15.30	15.40	-2	2,189	-0.09%
2020/08/17	0	0.00	10	15.55	15.55	-10	2,034	-0.49%
2020/08/14	10	15.35	2	15.40	15.35	8	1,982	0.40%
2020/08/11	3	14.65	6	14.75	14.60	-3	1,880	-0.16%
2020/08/10	15	14.68	9	14.65	14.70	6	1,828	0.33%
2020/08/05	0.1	14.25	0	0.00	14.15	0.1	1,798	0.01%
2020/07/29	0	0.00	1	13.35	13.30	-1	1,885	-0.05%
2020/07/06	0	0.00	1	15.65	15.70	-1	2,280	-0.04%
2020/07/01	0	0.00	10	15.30	15.30	-10	2,318	-0.43%
2020/06/24	0	0.00	10	15.25	15.20	-10	2,408	-0.42%
2020/06/23	0	0.00	3	15.20	15.15	-3	2,410	-0.12%
2020/06/19	10	15.93	22.2	16.00	15.50	-12.2	2,397	-0.51%
2020/06/18	20	15.55	0	0.00	15.55	20	2,268	0.88%
2020/06/09	12	14.90	0	0.00	14.80	12	2,317	0.52%
2020/06/08	5	14.70	0	0.00	14.70	5	2,325	0.21%
2020/05/22	4	14.00	0	0.00	14.05	4	2,323	0.17%
2020/05/08	0	0.00	1	14.70	14.40	-1	2,275	-0.04%
2020/04/30	1	14.85	5	14.80	14.80	-4	2,271	-0.18%
2020/04/29	0	0.00	1	15.00	14.95	-1	2,330	-0.04%
2020/04/24	0	0.00	1	14.55	14.50	-1	2,306	-0.04%
2020/04/23	5	14.45	1	14.60	14.60	4	2,284	0.18%
2020/04/22	1	13.90	0	0.00	14.20	1	2,242	0.04%
2020/04/21	3	14.28	11	14.18	14.50	-8	2,227	-0.36%
2020/04/20	0	0.00	4	13.70	13.75	-4	2,026	-0.20%
2020/04/14	0	12.95	0	0.00	13.00	0	1,937	0.00%
2020/04/06	1	11.85	2	11.95	12.10	-1	1,839	-0.05%
2020/03/31	1	11.20	1	11.25	11.20	0	1,756	0.00%
2020/03/30	1	10.95	0	0.00	11.00	1	1,745	0.06%
2020/03/24	0	0.00	0.1	10.25	10.25	-0.1	1,738	-0.01%
2020/03/19	0	0.00	6.3	9.53	9.47	-6.3	1,721	-0.36%
2020/03/17	0.1	10.45	0	0.00	10.45	0.1	1,663	0.01%
2020/02/18	0	13.85	0	0.00	13.85	0	1,396	0.00%
2020/02/13	0	0.00	2.1	13.99	13.70	-2.1	1,410	-0.15%
2020/02/03	11	13.39	0	0.00	13.50	11	1,325	0.83%
2020/01/31	1	14.65	0	0.00	14.70	1	1,244	0.08%
2020/01/15	1	15.80	0	0.00	15.85	1	1,171	0.09%
2020/01/09	3	16.25	0	0.00	16.30	3	1,184	0.25%
2020/01/06	0	0.00	10	16.55	16.60	-10	1,360	-0.74%
2019/12/12	0	0.00	4	16.55	16.50	-4	1,471	-0.27%
2019/12/10	2	16.48	5	16.40	16.35	-3	1,476	-0.20%
2019/12/04	5	16.00	0	0.00	16.05	5	1,627	0.31%
2019/11/29	2	16.03	0	0.00	16.00	2	1,765	0.11%
2019/11/25	4	15.80	0	0.00	15.85	4	1,888	0.21%
2019/11/19	5	15.65	0	0.00	15.60	5	1,912	0.26%
2019/11/05	0	0.00	0.1	16.35	16.35	-0.1	1,978	-0.01%
2019/11/01	1	16.40	0	0.00	16.35	1	1,986	0.05%
2019/10/25	0	0.00	0.9	16.65	16.70	-0.9	2,014	-0.04%
2019/10/23	0	0.00	18	16.77	16.60	-18	2,095	-0.86%
2019/10/21	18	16.90	0	0.00	16.90	18	2,245	0.80%
2019/10/16	0	0.00	5	17.40	17.40	-5	2,331	-0.21%
2019/10/14	0	0.00	1	17.75	17.75	-1	2,267	-0.04%
2019/09/23	1	16.25	1	16.20	16.30	0	2,017	0.00%
2019/09/19	0	0.00	1	17.25	17.20	-1	1,968	-0.05%
2019/09/17	15	17.30	0	0.00	17.30	15	1,937	0.77%
2019/09/10	0	0.00	2	17.48	17.20	-2	1,850	-0.11%
2019/09/09	0	0.00	2	17.35	17.30	-2	1,780	-0.11%
2019/08/29	2	16.70	0	0.00	16.50	2	1,452	0.14%
2019/08/19	0	0.00	10	16.00	16.00	-10	1,291	-0.77%
2019/08/16	10	15.85	0	0.00	16.00	10	1,282	0.78%
2019/08/07	0	15.75	0	0.00	15.70	0	1,327	0.00%
2019/08/05	0	16.00	0	0.00	15.95	0	1,312	0.00%
2019/08/02	0	0.00	2	16.10	16.20	-2	1,302	-0.15%
2019/07/25	5	17.50	0	0.00	17.40	5	1,256	0.40%
2019/07/24	2	18.00	0	0.00	17.75	2	1,210	0.17%
2019/07/23	0	0.00	1	17.90	17.95	-1	1,123	-0.09%
2019/07/03	10	16.45	10	16.35	16.45	0	1,138	0.00%
2019/07/02	0	0.00	2	16.20	16.15	-2	1,129	-0.18%
2019/06/18	0	0.00	0.5	15.40	15.45	-0.5	1,112	-0.05%
2019/06/17	0	0.00	3	15.40	15.45	-3	1,117	-0.27%
2019/06/04	0	0.00	1	15.50	15.45	-1	1,143	-0.09%
2019/06/03	0	0.00	2	15.48	15.45	-2	1,147	-0.17%
2019/05/29	0	0.00	1	15.45	15.45	-1	1,156	-0.09%
2019/05/28	0	0.00	2	15.53	15.50	-2	1,163	-0.17%
2019/05/13	0	0.00	3	16.40	16.35	-3	1,035	-0.29%
2019/05/10	2	16.63	0	0.00	16.50	2	1,040	0.19%
2019/05/09	0	0.00	9	16.75	16.85	-9	1,036	-0.87%
2019/05/06	0	0.00	77	17.09	16.95	-77	1,043	-7.38%
2019/05/03	5	17.75	0	0.00	17.35	5	1,025	0.49%
2019/05/02	70	17.42	0	0.00	17.40	70	998	7.01%
2019/04/25	1	17.55	2	17.78	17.45	-1	981	-0.10%
2019/04/23	0	17.05	0	0.00	17.05	0	916	0.00%
2019/04/19	3	17.07	0	0.00	17.05	3	896	0.33%
2019/04/17	0	0.00	3	16.20	16.15	-3	750	-0.40%
2019/04/15	0	16.05	0	0.00	16.05	0	753	0.00%
2019/04/11	0	0.00	1	16.10	16.20	-1	747	-0.13%
2019/03/14	0	15.85	0	0.00	15.90	0	941	0.00%
2019/02/25	1	15.70	0	0.00	15.80	1	1,110	0.09%
2019/01/03	0	15.80	0	0.00	15.90	0	2,456	0.00%
2018/12/24	1	15.95	0	0.00	15.90	1	2,706	0.04%
2018/12/06	6	16.27	5	16.17	16.10	1	2,715	0.04%
2018/12/04	1	16.10	8	16.15	16.25	-7	2,742	-0.26%
2018/12/03	12	16.28	3	16.25	16.30	9	2,749	0.33%
2018/11/30	2	16.20	1	16.10	16.00	1	2,737	0.04%
2018/11/28	1	16.30	2	16.10	15.95	-1	2,731	-0.04%
2018/11/27	1	16.10	3	15.77	15.90	-2	2,715	-0.07%
2018/11/20	1	15.55	0	0.00	15.60	1	2,707	0.04%
2018/11/19	0	0.00	1	15.60	15.55	-1	2,713	-0.04%
2018/11/14	0	0.00	2	15.20	15.15	-2	2,730	-0.07%
2018/11/13	2	14.85	0	0.00	15.00	2	2,743	0.07%
2018/11/09	1	15.05	0	0.00	15.10	1	2,785	0.04%
2018/11/08	2	15.40	0	0.00	15.35	2	2,860	0.07%
2018/10/31	0	0.00	1	15.15	15.95	-1	3,169	-0.03%
2018/10/29	1	14.85	0	0.00	14.95	1	3,252	0.03%
2018/10/26	1	15.00	1	14.95	15.05	0	3,331	0.00%
2018/10/25	2	15.55	2	15.53	15.25	0	3,303	0.00%
2018/10/24	2	16.53	2	16.43	16.35	0	3,249	0.00%
2018/10/18	2	17.55	2	17.68	17.70	0	3,255	0.00%
2018/10/17	0	0.00	1	17.15	17.30	-1	3,233	-0.03%
2018/10/16	26	17.89	22	17.49	17.15	4	3,159	0.13%
2018/10/15	10	18.10	11	18.34	18.05	-1	3,026	-0.03%
2018/10/12	1	17.70	4	17.73	17.65	-3	2,807	-0.11%
2018/10/11	4	17.31	4	17.50	18.00	0	2,612	0.00%
2018/10/09	2	17.08	29	16.72	17.60	-27	2,327	-1.16%
2018/10/08	20	16.10	0	0.00	16.30	20	2,130	0.94%
2018/09/12	0	0.00	2	15.10	15.10	-2	2,020	-0.10%
2018/09/04	5	16.10	0	0.00	16.00	5	1,898	0.26%
2018/08/28	0	0.00	0	16.50	16.50	0	1,858	0.00%
2018/08/23	1	16.70	0	0.00	16.80	1	1,855	0.05%
2018/08/15	0	0.00	1	16.30	16.35	-1	1,733	-0.06%
2018/08/10	1	17.40	1	17.50	17.50	0	1,526	0.00%
2018/08/09	2	18.05	0	0.00	18.05	2	1,473	0.14%
2018/08/07	15	18.29	1	18.35	18.00	14	1,414	0.99%
2018/08/06	1	17.90	1	17.90	17.90	0	1,255	0.00%
2018/08/01	0	0.00	5	16.15	16.30	-5	988	-0.51%
2018/07/30	5	15.95	4	16.25	15.80	1	1,013	0.10%
2018/07/27	4	16.03	8	16.35	15.95	-4	964	-0.41%
2018/07/26	8	16.16	15	16.54	16.35	-7	927	-0.76%
2018/07/25	1	16.25	6	16.53	16.20	-5	879	-0.57%
2018/07/24	28	16.09	8	16.16	16.40	20	835	2.39%
2018/06/21	1	16.50	0	0.00	16.45	1	835	0.12%
2018/06/05	0	0.00	5	16.95	16.95	-5	883	-0.57%
2018/05/17	1	17.05	10	17.05	17.05	-9	968	-0.93%
2018/05/09	0	0.00	5	17.85	17.70	-5	1,022	-0.49%
2018/05/08	5	17.90	0	0.00	17.85	5	1,026	0.49%
2018/04/18	1	17.50	0	0.00	17.55	1	1,126	0.09%
2018/03/29	5	17.60	0	0.00	17.75	5	1,164	0.43%
2018/01/30	1	20.10	0	0.00	20.10	1	1,177	0.08%
2018/01/25	5	20.35	0	0.00	20.40	5	1,178	0.42%
2018/01/12	1	20.90	0	0.00	20.85	1	1,069	0.09%
2018/01/08	1	21.10	0	0.00	21.20	1	1,031	0.10%