新興 (2605)-元大-復北券商分點個股進出

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
26.15
漲跌
▲0.75
漲幅
+2.95%
成交量
10,489張
產業
上市航運類股▲0.44%
757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－元大-復北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-復北券商分點個股進出
元大-復北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
2024/05/07	21	26.07	30	26.15	26.15	-9	9,512	-0.09%
2024/05/06	6	25.64	1	25.65	25.40	5	9,398	0.05%
2024/05/03	0	0.00	5	25.95	25.95	-5	9,329	-0.05%
2024/05/02	1	26.00	0	0.00	25.70	1	9,303	0.01%
2024/04/30	4	25.95	0	0.00	26.00	4	9,313	0.04%
2024/04/29	6	26.78	57	27.00	26.55	-51	9,260	-0.55%
2024/04/26	43	26.15	5	26.78	26.60	38	9,017	0.42%
2024/04/25	4	25.73	11	26.14	25.70	-7	8,833	-0.08%
2024/04/24	15	25.60	8	26.01	26.15	7	8,851	0.08%
2024/04/23	1	25.95	2	25.83	25.90	-1	8,843	-0.01%
2024/04/22	39	26.72	6	26.73	26.00	33	8,812	0.37%
2024/04/19	8	26.66	123.3	26.56	26.60	-115.3	8,358	-1.38%	大賣/鉅額交易
2024/04/18	3	25.37	0	0.00	25.15	3	7,740	0.04%
2024/04/17	1	25.25	0	0.00	25.30	1	7,806	0.01%
2024/04/16	3	25.77	5	25.25	25.25	-2	7,912	-0.03%
2024/04/15	2	26.48	3	26.37	26.40	-1	8,024	-0.01%
2024/04/12	14	26.03	8	26.44	26.35	6	8,064	0.07%
2024/04/11	11	26.06	14	26.04	26.10	-3	8,264	-0.04%
2024/04/10	3	25.05	0	0.00	24.95	3	8,698	0.03%
2024/04/09	4	24.95	4	24.98	24.95	0	8,859	0.00%
2024/04/08	0	0.00	1	23.70	24.10	-1	8,969	-0.01%
2024/04/02	1	24.25	4	24.10	24.10	-3	9,065	-0.03%
2024/03/29	5.1	24.10	0	0.00	24.05	5.1	9,291	0.05%
2024/03/28	0	24.25	0	0.00	24.30	0	9,545	0.00%
2024/03/27	5	24.20	0	0.00	24.35	5	9,689	0.05%
2024/03/25	0	0.00	5	25.05	25.15	-5	10,016	-0.05%
2024/03/22	4	24.70	0	0.00	25.10	4	10,281	0.04%
2024/03/21	11	24.96	4	25.10	24.95	7	10,763	0.07%
2024/03/20	2	25.15	0	0.00	25.10	2	10,917	0.02%
2024/03/19	0	0.00	6.5	25.63	25.70	-6.5	11,173	-0.06%
2024/03/18	2	24.70	0	0.00	24.70	2	11,585	0.02%
2024/03/15	15.8	24.77	2	24.60	24.55	13.8	12,038	0.11%
2024/03/14	2	25.25	0	0.00	25.15	2	12,882	0.02%
2024/03/13	1.4	25.77	0	0.00	25.35	1.4	14,522	0.01%
2024/03/12	11	25.99	0	0.00	25.95	11	15,324	0.07%
2024/03/11	20.4	26.15	43	26.30	26.35	-22.6	17,041	-0.13%
2024/03/08	10.7	26.05	22	25.40	25.35	-11.3	19,216	-0.06%
2024/03/07	19	25.93	0	0.00	25.50	19	19,921	0.10%
2024/03/06	49.7	26.47	0	0.00	26.35	49.7	20,398	0.24%
2024/03/05	26	27.01	3	27.18	27.15	23	20,507	0.11%
2024/03/04	3	26.87	0.1	27.00	27.00	2.9	20,436	0.01%
2024/03/01	1	27.10	2	27.35	27.20	-1	20,874	0.00%
2024/02/29	9	27.69	7.1	27.85	27.65	1.9	21,012	0.01%
2024/02/27	2	26.85	1	27.15	27.05	1	20,683	0.01%
2024/02/26	4	27.50	0	0.00	27.40	4	20,529	0.02%
2024/02/23	0.3	26.95	0	0.00	27.25	0.3	20,350	0.00%
2024/02/22	0.3	27.00	4	27.61	27.10	-3.7	20,186	-0.02%
2024/02/21	4	27.59	23	27.86	27.50	-19	19,912	-0.10%
2024/02/20	1	26.50	2	26.73	26.60	-1	19,353	-0.01%
2024/02/19	0	0.00	28	25.07	25.80	-28	19,125	-0.15%
2024/02/02	0	0.00	20	23.03	22.85	-20	18,942	-0.11%
2024/02/01	0	0.00	7	23.23	23.45	-7	18,981	-0.04%
2024/01/31	0	0.00	5	23.11	22.90	-5	18,979	-0.03%
2024/01/29	0	0.00	3	23.80	23.70	-3	18,970	-0.02%
2024/01/24	3	24.03	5	24.05	23.85	-2	19,030	-0.01%
2024/01/17	2	23.60	0	0.00	23.40	2	19,114	0.01%
2024/01/12	5	24.90	0	0.00	24.45	5	19,412	0.03%
2024/01/10	10	25.00	0.1	24.90	24.70	9.9	19,772	0.05%
2024/01/09	6	26.23	3	25.85	25.80	3	19,675	0.02%
2024/01/08	26	26.85	3	27.15	26.95	23	19,526	0.12%
2024/01/05	3.2	26.88	6	27.18	27.60	-2.8	19,410	-0.01%
2024/01/04	43	27.26	88	27.32	27.30	-45	19,050	-0.24%
2024/01/03	0	0.00	2	26.03	26.20	-2	18,525	-0.01%
2024/01/02	14	25.80	17	26.18	25.60	-3	18,647	-0.02%
2023/12/28	2	25.43	0	0.00	25.20	2	18,565	0.01%
2023/12/27	1.8	25.75	0	0.00	25.60	1.8	18,584	0.01%
2023/12/26	0	0.00	5	25.97	25.80	-5	18,640	-0.03%
2023/12/25	12	25.40	3	25.45	25.55	9	18,655	0.05%
2023/12/22	1.4	26.75	1	27.10	26.70	0.4	18,759	0.00%
2023/12/21	2	26.80	0	0.00	27.05	2	18,665	0.01%
2023/12/20	5	26.60	0	0.00	26.80	5	18,503	0.03%
2023/12/19	5	26.85	46	26.58	26.85	-41	18,498	-0.22%
2023/12/18	32	27.48	19	28.05	27.55	13	18,534	0.07%
2023/12/15	1	27.30	1.1	27.59	27.20	-0.1	18,789	0.00%
2023/12/14	21	27.47	8	27.31	27.30	13	18,972	0.07%
2023/12/13	20.1	28.05	28	27.99	27.75	-7.9	19,259	-0.04%
2023/12/12	19	28.18	46	27.95	27.90	-27	19,542	-0.14%
2023/12/11	48	28.38	15	28.18	27.90	33	19,459	0.17%
2023/12/08	92	28.68	72	28.62	29.30	20	18,535	0.11%
2023/12/07	67.1	27.97	69	27.73	28.10	-1.9	16,888	-0.01%
2023/12/06	122.4	28.77	75.1	29.06	28.50	47.3	16,039	0.29%	大買/
2023/12/05	20.1	28.33	51	28.58	28.80	-30.9	14,345	-0.22%
2023/12/04	22	25.33	43	25.37	26.20	-21	12,101	-0.17%
2023/12/01	29	23.86	39.4	23.78	23.85	-10.4	11,401	-0.09%
2023/11/30	8	22.68	20	22.85	22.60	-12	10,862	-0.11%
2023/11/29	2	22.53	4	21.85	22.30	-2	10,612	-0.02%
2023/11/28	44	22.57	12	22.28	22.30	32	10,412	0.31%
2023/11/27	9	21.69	1	21.50	21.30	8	9,810	0.08%
2023/11/21	0	0.00	10	20.55	20.40	-10	9,592	-0.10%
2023/11/16	0	0.00	10	20.50	20.55	-10	10,185	-0.10%
2023/11/15	0	0.00	2	20.25	20.15	-2	10,589	-0.02%
2023/11/14	1	20.65	1	20.20	20.15	0	10,833	0.00%
2023/11/13	1.1	20.20	1	20.40	20.15	0.1	10,833	0.00%
2023/11/07	1	21.45	0	0.00	21.40	1	10,703	0.01%
2023/11/03	1	21.60	3	21.87	21.70	-2	10,676	-0.02%
2023/11/01	0.1	21.30	15	21.15	21.25	-14.9	10,607	-0.14%
2023/10/30	0	0.00	1	22.15	22.30	-1	10,489	-0.01%
2023/10/26	0.1	22.35	0	0.00	22.25	0.1	10,411	0.00%
2023/10/23	5	23.11	3	22.87	22.70	2	10,314	0.02%
2023/10/20	7	23.58	1	23.75	23.90	6	10,141	0.06%
2023/10/19	22	24.23	17.2	24.12	24.45	4.8	9,938	0.05%
2023/10/18	3.1	23.17	1	23.30	22.75	2.1	9,503	0.02%
2023/10/17	0	0.00	2	22.60	22.60	-2	9,367	-0.02%
2023/10/13	3	23.95	2	23.90	23.75	1	9,248	0.01%
2023/10/11	4	23.93	4	24.38	23.85	0	9,077	0.00%
2023/10/06	7	24.02	10.1	24.14	24.30	-3.1	8,907	-0.04%
2023/10/05	2	23.35	2	23.45	23.10	0	8,616	0.00%
2023/10/03	0	0.00	5	23.05	22.90	-5	8,479	-0.06%
2023/10/02	3.1	22.92	3	22.87	22.55	0.1	8,403	0.00%
2023/09/28	4	23.94	0	0.00	23.75	4	8,239	0.05%
2023/09/27	10	24.40	1	24.35	23.60	9	8,122	0.11%
2023/09/26	0	0.00	5	23.50	23.30	-5	7,747	-0.06%
2023/09/25	2	23.15	0	0.00	23.70	2	7,734	0.03%
2023/09/22	2.1	22.75	2	22.90	22.90	0.1	7,662	0.00%
2023/09/21	5	23.88	5	23.87	23.30	0	7,516	0.00%
2023/09/20	28.2	24.45	21	24.10	23.85	7.2	7,195	0.10%
2023/09/19	5	24.06	8	24.14	23.85	-3	6,443	-0.05%
2023/09/18	17	23.99	15	24.00	23.70	2	6,102	0.03%
2023/09/15	8	23.72	15.1	23.91	24.30	-7.1	5,512	-0.13%
2023/09/14	2	22.03	5	21.82	22.10	-3	4,726	-0.06%
2023/09/12	1	20.75	3.4	20.84	20.80	-2.4	4,367	-0.05%
2023/09/08	5	20.97	0	0.00	20.85	5	4,365	0.11%
2023/09/07	2.1	20.91	0	0.00	20.50	2.1	4,285	0.05%
2023/09/06	10	21.04	19	21.07	20.95	-9	4,247	-0.21%
2023/09/05	1	20.30	1	20.55	20.60	0	4,136	0.00%
2023/09/04	1	20.15	2	20.38	20.30	-1	4,141	-0.02%
2023/09/01	0	0.00	3	19.90	19.80	-3	4,114	-0.07%
2023/08/28	0.1	19.60	0	0.00	19.50	0.1	4,147	0.00%
2023/08/25	3.1	19.92	1	19.90	19.80	2.1	4,151	0.05%
2023/08/24	2.2	20.64	2.3	20.53	20.10	-0.1	4,108	0.00%
2023/08/23	5	21.31	2.8	21.53	21.25	2.2	4,004	0.06%
2023/08/22	3	21.03	10	20.99	21.15	-7	3,712	-0.19%
2023/08/21	10	19.88	1	20.05	19.85	9	3,431	0.26%
2023/08/18	3	20.37	11	20.85	20.95	-8	2,996	-0.27%
2023/08/15	50	18.25	0	0.00	18.30	50	2,686	1.86%
2023/08/14	1	18.15	0	0.00	18.15	1	2,692	0.04%
2023/08/11	0	0.00	60	19.08	19.20	-60	2,649	-2.26%
2023/08/07	1	18.90	0	0.00	18.95	1	2,711	0.04%
2023/08/02	30	19.42	0	0.00	19.10	30	2,817	1.06%
2023/08/01	5	19.20	0	0.00	19.20	5	2,792	0.18%
2023/07/28	30	19.45	0	0.00	19.30	30	2,744	1.09%
2023/07/27	0	0.00	10	18.90	18.95	-10	2,658	-0.38%
2023/07/25	0	0.00	1	18.35	18.35	-1	2,664	-0.04%
2023/07/24	0.1	18.60	0	0.00	18.35	0.1	2,678	0.00%
2023/07/18	2	18.88	0	0.00	18.80	2	2,758	0.07%
2023/07/17	1	19.10	3	18.90	19.20	-2	2,754	-0.07%
2023/07/14	5	19.05	1	19.00	19.00	4	2,789	0.14%
2023/07/13	1.1	19.04	0	0.00	18.70	1.1	2,823	0.04%
2023/07/12	0.1	19.25	0	0.00	19.05	0.1	2,822	0.00%
2023/07/10	0.1	19.75	0	0.00	19.55	0.1	2,869	0.00%
2023/06/29	0.1	20.15	0	0.00	20.05	0.1	3,146	0.00%
2023/06/21	0	0.00	1	20.95	20.90	-1	3,397	-0.03%
2023/06/20	1	21.25	0	0.00	21.15	1	3,528	0.03%
2023/06/19	0	0.00	0.1	21.30	21.20	-0.1	3,763	0.00%
2023/06/16	0.1	21.75	0	0.00	21.60	0.1	3,810	0.00%
2023/06/15	0	0.00	6	21.65	21.50	-6	3,854	-0.16%
2023/06/09	6	21.40	0	0.00	21.60	6	4,557	0.13%
2023/06/08	6	22.07	1	21.95	21.75	5	4,624	0.11%
2023/06/07	15	21.27	0	0.00	21.35	15	4,773	0.31%
2023/06/02	0.1	20.55	0	0.00	20.40	0.1	5,132	0.00%
2023/05/31	1	21.00	11	21.07	20.80	-10	5,852	-0.17%
2023/05/29	1	21.40	0	0.00	21.45	1	7,857	0.01%
2023/05/26	0.1	21.55	2	21.45	21.40	-1.9	8,511	-0.02%
2023/05/25	0.1	22.05	0	0.00	22.00	0.1	8,858	0.00%
2023/05/12	1	21.95	0	0.00	21.95	1	8,908	0.01%
2023/05/05	0.1	21.90	0	0.00	21.65	0.1	8,720	0.00%
2023/04/25	2.1	22.52	0	0.00	22.40	2.1	8,694	0.02%
2023/04/12	1	25.05	0	0.00	25.30	1	8,487	0.01%
2023/04/11	3	25.43	0	0.00	25.40	3	8,461	0.04%
2023/04/10	3	25.67	0	0.00	25.60	3	8,468	0.04%
2023/04/07	9	25.66	1.3	25.77	25.70	7.7	8,480	0.09%
2023/04/06	0	0.00	0.2	25.65	25.50	-0.2	8,432	0.00%
2023/03/31	5	24.70	0	0.00	24.75	5	8,349	0.06%
2023/03/30	0	24.50	10	24.40	24.45	-10	8,645	-0.12%
2023/03/28	5	24.42	4	24.51	24.35	1	8,788	0.01%
2023/03/23	1.1	24.17	3.4	23.92	23.75	-2.3	8,719	-0.03%
2023/03/22	8	25.58	0	0.00	24.85	8	8,581	0.09%
2023/03/20	5	24.80	71.2	24.51	24.45	-66.2	8,336	-0.79%
2023/03/17	3.1	24.78	1	25.10	24.65	2.1	8,284	0.02%
2023/03/16	21	26.16	11	25.34	25.10	10	8,185	0.12%
2023/03/15	84	26.20	4	25.88	25.90	80	7,998	1.00%
2023/03/14	1	24.10	0	0.00	25.00	1	7,709	0.01%
2023/03/13	0	0.00	25	24.55	24.60	-25	7,587	-0.33%
2023/03/10	0	0.00	3	25.03	25.00	-3	7,522	-0.04%
2023/03/09	6	25.64	0	0.00	25.50	6	7,367	0.08%
2023/03/08	4	25.68	17	25.66	25.65	-13	7,310	-0.18%
2023/03/07	1	26.45	23	26.50	26.45	-22	7,152	-0.31%
2023/03/06	44	26.58	13	26.68	26.85	31	7,073	0.44%
2023/03/03	31	26.66	10	26.46	27.00	21	6,800	0.31%
2023/03/02	27	26.63	19	26.67	26.10	8	6,399	0.13%
2023/03/01	20	26.72	24	26.74	25.40	-4	5,622	-0.07%
2023/02/24	85	24.81	98.8	25.57	25.70	-13.8	4,432	-0.31%
2023/02/23	1	23.40	18	23.29	23.40	-17	3,756	-0.45%
2023/02/22	0	0.00	1	21.45	21.30	-1	3,407	-0.03%
2023/02/21	0	0.00	1	20.90	21.25	-1	3,384	-0.03%
2023/02/20	10	21.08	1	21.05	21.00	9	3,461	0.26%
2023/02/15	0	0.00	1	20.40	20.30	-1	3,495	-0.03%
2023/02/14	1	20.45	0	0.00	20.45	1	3,519	0.03%
2023/02/13	2	19.90	0	0.00	20.05	2	3,539	0.06%
2023/02/10	0.1	19.90	0	0.00	19.85	0.1	3,590	0.00%
2023/02/08	0.1	20.30	0	0.00	20.30	0.1	3,651	0.00%
2023/02/03	1	20.30	0	0.00	20.40	1	3,691	0.03%
2023/02/01	12	20.31	11	20.30	20.40	1	3,684	0.03%
2023/01/31	0	0.00	3	19.95	20.20	-3	3,663	-0.08%
2023/01/30	5	19.15	8	19.35	19.40	-3	3,625	-0.08%
2023/01/17	0	0.00	1	19.30	19.20	-1	3,629	-0.03%
2023/01/16	6	19.18	9	19.05	19.00	-3	3,646	-0.08%
2023/01/12	0	0.00	3	19.48	19.45	-3	3,658	-0.08%
2023/01/11	0	0.00	2	19.50	19.35	-2	3,659	-0.05%
2023/01/10	0	0.00	2	19.45	19.25	-2	3,658	-0.05%
2023/01/05	2	19.13	0	0.00	19.00	2	3,739	0.05%
2023/01/04	1	19.35	0	0.00	19.20	1	3,734	0.03%
2023/01/03	3	19.98	0	0.00	19.65	3	3,725	0.08%
2022/12/29	2	20.30	12	20.35	20.15	-10	3,720	-0.27%
2022/12/28	12	20.27	0	0.00	20.50	12	3,731	0.32%
2022/12/27	10	20.95	10	20.55	20.65	0	3,757	0.00%
2022/12/23	5	20.85	0	0.00	20.65	5	3,703	0.13%
2022/12/22	11.2	21.49	10	21.48	21.40	1.2	3,650	0.03%
2022/12/20	0	0.00	1	20.25	20.10	-1	3,388	-0.03%
2022/12/19	0	0.00	2	20.73	20.05	-2	3,370	-0.06%
2022/12/16	2	20.78	1	20.80	20.65	1	3,428	0.03%
2022/12/15	0	0.00	1	20.50	20.45	-1	3,384	-0.03%
2022/12/13	0	0.00	1	20.10	20.10	-1	3,492	-0.03%
2022/12/09	3.1	19.55	3	19.55	19.60	0.1	3,547	0.00%
2022/12/05	1	19.60	1	19.75	19.90	0	3,731	0.00%
2022/12/01	0	0.00	3.1	20.47	20.20	-3.1	3,716	-0.08%
2022/11/29	0	0.00	1.1	19.91	20.10	-1.1	3,683	-0.03%
2022/11/25	1	20.20	1	19.90	19.95	0	3,683	0.00%
2022/11/24	0	0.00	1	19.30	19.45	-1	3,637	-0.03%
2022/11/16	0	0.00	1	19.25	19.05	-1	3,815	-0.03%
2022/11/14	0	0.00	1	19.10	19.15	-1	4,233	-0.02%
2022/11/11	1	18.90	1	19.10	18.75	0	4,545	0.00%
2022/11/10	0	0.00	1	18.70	18.65	-1	4,525	-0.02%
2022/11/08	0.1	18.90	0	0.00	18.70	0.1	4,494	0.00%
2022/11/07	0	0.00	4	18.34	18.45	-4	4,462	-0.09%
2022/11/03	2	17.35	0	0.00	17.40	2	4,412	0.05%
2022/11/01	0	17.55	0	0.00	17.50	0	4,426	0.00%
2022/10/31	0.1	17.80	0	0.00	17.65	0.1	4,442	0.00%
2022/10/28	1	17.95	1	17.80	17.90	0	4,494	0.00%
2022/10/24	0	0.00	1	18.65	18.30	-1	4,594	-0.02%
2022/10/20	0	0.00	1	18.00	18.10	-1	4,660	-0.02%
2022/10/19	1	18.60	0	0.00	18.35	1	4,747	0.02%
2022/10/17	1	17.35	1	17.65	18.00	0	5,177	0.00%
2022/10/12	2	18.70	0	0.00	18.65	2	5,660	0.04%
2022/10/11	0	0.00	1	19.30	19.30	-1	5,650	-0.02%
2022/10/07	4	19.99	0	0.00	19.90	4	5,645	0.07%
2022/10/06	0	0.00	1	19.80	19.85	-1	5,659	-0.02%
2022/10/05	1	19.80	8	19.80	19.55	-7	5,671	-0.12%
2022/10/04	2	18.88	1	18.60	19.25	1	5,670	0.02%
2022/10/03	0	0.00	3	18.22	18.35	-3	5,630	-0.05%
2022/09/30	0.1	17.75	0	0.00	18.20	0.1	5,638	0.00%
2022/09/29	1	18.50	0	0.00	18.50	1	5,621	0.02%
2022/09/28	4	18.94	1	19.55	18.60	3	5,604	0.05%
2022/09/27	1	20.10	1	20.20	20.05	0	5,577	0.00%
2022/09/26	4	20.01	0	0.00	19.85	4	5,552	0.07%
2022/09/23	4	21.69	2	21.60	21.30	2	5,520	0.04%
2022/09/22	1.1	21.31	2	21.10	21.20	-1	5,439	-0.02%
2022/09/21	2	21.48	5	21.79	21.40	-3	5,394	-0.06%
2022/09/19	1	20.60	0	0.00	20.65	1	5,321	0.02%
2022/09/16	7	21.78	12	21.85	21.85	-5	5,335	-0.09%
2022/09/15	15	21.63	6	21.88	21.75	9	5,368	0.17%
2022/09/07	1	19.50	0	0.00	19.85	1	5,483	0.02%
2022/09/06	3	20.40	8	20.28	20.10	-5	5,500	-0.09%
2022/09/05	0	0.00	2	20.40	20.10	-2	5,528	-0.04%
2022/09/02	3.1	20.74	0	0.00	20.20	3.1	5,542	0.06%
2022/09/01	1	20.80	0	0.00	20.75	1	5,521	0.02%
2022/08/31	0	21.15	2	21.45	21.45	-2	5,517	-0.04%
2022/08/30	0.1	21.55	0	0.00	21.55	0.1	5,504	0.00%
2022/08/25	0	0.00	10	23.16	23.00	-10	5,442	-0.18%
2022/08/24	0.1	23.45	9	23.55	23.15	-8.9	5,448	-0.16%
2022/08/23	25	24.34	23	23.85	23.70	2	5,430	0.04%
2022/08/22	0	0.00	21	23.77	23.95	-21	5,325	-0.39%
2022/08/19	8.1	24.79	2	24.43	24.20	6.1	5,266	0.12%
2022/08/18	0	0.00	18	23.83	24.75	-18	4,912	-0.37%
2022/08/17	1	22.65	0	0.00	22.50	1	4,621	0.02%
2022/08/16	10	22.70	3	22.60	22.65	7	4,660	0.15%
2022/08/15	1	22.30	2	22.25	22.45	-1	4,882	-0.02%
2022/08/12	5	22.50	0	0.00	22.50	5	4,995	0.10%
2022/08/11	5	22.52	12	22.45	22.40	-7	5,046	-0.14%
2022/08/10	4	22.98	2	22.90	22.75	2	5,053	0.04%
2022/08/09	1	23.05	0	0.00	23.05	1	5,114	0.02%
2022/08/08	2	22.40	22	22.43	22.95	-20	5,174	-0.39%
2022/08/04	6	22.42	0	0.00	22.60	6	5,434	0.11%
2022/08/03	8	23.15	0	0.00	22.95	8	5,635	0.14%
2022/08/02	6	23.13	2	23.28	23.60	4	5,814	0.07%
2022/08/01	16	23.71	10	23.86	24.00	6	5,911	0.10%
2022/07/29	10	23.90	1	23.55	23.70	9	6,043	0.15%
2022/07/27	6	23.66	6	23.79	23.70	0	6,772	0.00%
2022/07/26	10	23.75	1.8	23.85	23.60	8.2	6,987	0.12%
2022/07/25	22	24.65	0	0.00	24.50	22	7,305	0.30%
2022/07/22	25	25.65	29	25.66	25.50	-4	7,465	-0.05%
2022/07/21	27	24.80	8	24.83	24.85	19	7,566	0.25%
2022/07/20	1	22.60	1	22.55	22.60	0	7,556	0.00%
2022/07/13	0	0.00	3	20.35	20.55	-3	11,638	-0.03%
2022/07/08	1	21.10	1	21.05	21.00	0	11,738	0.00%
2022/07/01	3	20.30	3	20.30	19.20	0	11,731	0.00%
2022/06/30	0	0.00	3	20.85	20.40	-3	11,679	-0.03%
2022/06/28	0	0.00	3	21.47	21.85	-3	11,632	-0.03%
2022/06/27	1	21.70	2	21.73	21.90	-1	11,618	-0.01%
2022/06/24	6	20.92	0	0.00	20.80	6	11,560	0.05%
2022/06/23	2	21.00	2	20.05	20.25	0	11,530	0.00%
2022/06/22	2	21.28	2	20.63	20.80	0	11,492	0.00%
2022/06/17	0	0.00	1	22.70	22.60	-1	11,316	-0.01%
2022/06/16	0	0.00	5	24.15	22.95	-5	11,333	-0.04%
2022/06/15	5	24.40	0	0.00	24.00	5	11,302	0.04%
2022/06/14	2	24.40	3	24.35	24.40	-1	11,358	-0.01%
2022/06/13	1	24.85	1	24.70	24.50	0	11,431	0.00%
2022/06/10	0	0.00	2.3	25.66	25.70	-2.3	11,566	-0.02%
2022/06/09	0	0.00	1	25.90	26.00	-1	11,788	-0.01%
2022/06/08	3	26.55	0	0.00	26.55	3	12,167	0.02%
2022/06/06	0	0.00	0.1	27.00	26.95	-0.1	13,067	0.00%
2022/06/02	1	27.25	1	27.00	27.00	0	13,199	0.00%
2022/05/30	0	0.00	1	27.00	27.10	-1	13,493	-0.01%
2022/05/27	2	26.80	5	26.85	26.85	-3	13,520	-0.02%
2022/05/26	3	27.22	0	0.00	27.00	3	13,610	0.02%
2022/05/25	15	27.00	0	0.00	26.95	15	13,824	0.11%
2022/05/23	2	27.03	20	27.13	26.85	-18	14,091	-0.13%
2022/05/20	2	26.33	0	0.00	26.05	2	13,981	0.01%
2022/05/19	3	26.10	1	25.86	26.15	2	14,115	0.01%
2022/05/18	21	26.55	0	0.00	26.50	21	14,198	0.15%
2022/05/17	0	0.00	1	26.20	26.10	-1	14,197	-0.01%
2022/05/13	9	26.71	0	26.60	26.65	9	14,126	0.06%
2022/05/12	2	27.55	8.1	27.41	26.50	-6.1	14,044	-0.04%
2022/05/11	2	28.03	26	28.83	27.90	-24	13,901	-0.17%
2022/05/10	4	29.81	4	29.93	29.25	0	13,714	0.00%
2022/05/09	7	30.07	1	29.45	29.20	6	13,542	0.04%
2022/05/06	20	30.05	12	29.92	30.15	8	13,483	0.06%
2022/05/05	12	30.42	13	30.22	30.40	-1	13,386	-0.01%
2022/05/04	24	31.16	20.1	30.92	30.20	3.9	13,143	0.03%
2022/05/03	12	29.30	8	29.39	29.50	4	12,726	0.03%
2022/04/29	20	29.50	29	30.10	30.05	-9	12,531	-0.07%
2022/04/28	5	28.65	3	28.27	28.25	2	12,190	0.02%
2022/04/27	9	29.01	7	29.21	28.75	2	11,951	0.02%
2022/04/26	27	29.51	13	29.50	28.40	14	11,537	0.12%
2022/04/25	7	30.80	14	31.38	30.50	-7	11,187	-0.06%
2022/04/22	59	32.64	58	32.79	33.00	1	10,690	0.01%
2022/04/21	38	30.73	52	30.74	31.95	-14	9,153	-0.15%
2022/04/20	30	29.94	20	30.00	29.20	10	8,103	0.12%
2022/04/19	0	0.00	7	28.09	28.15	-7	7,118	-0.10%
2022/04/15	1	28.05	4	27.81	27.75	-3	7,025	-0.04%
2022/04/13	0	0.00	13	26.57	27.05	-13	6,963	-0.19%
2022/04/08	6	26.98	0	0.00	26.90	6	6,999	0.09%
2022/04/07	1	26.70	0	0.00	26.50	1	7,039	0.01%
2022/04/06	4	27.34	1	27.30	27.30	3	7,050	0.04%
2022/04/01	1	27.80	2	27.95	27.80	-1	7,123	-0.01%
2022/03/31	0	0.00	1	28.00	27.90	-1	7,189	-0.01%
2022/03/30	0	0.00	1	28.00	27.95	-1	7,259	-0.01%
2022/03/29	0	0.00	2	28.08	27.90	-2	7,322	-0.03%
2022/03/25	2	27.88	0	0.00	27.85	2	7,742	0.03%
2022/03/24	5	28.55	0.6	28.55	28.55	4.4	7,738	0.06%
2022/03/23	1	28.75	0	0.00	28.75	1	7,841	0.01%
2022/03/21	0	0.00	1	28.90	28.95	-1	8,006	-0.01%
2022/03/18	0	0.00	2	28.10	28.85	-2	8,035	-0.02%
2022/03/17	6	27.78	1	27.60	28.25	5	8,065	0.06%
2022/03/16	0	27.50	0	0.00	27.50	0	8,091	0.00%
2022/03/15	0	0.00	1.3	27.78	27.40	-1.3	8,137	-0.02%
2022/03/14	5	29.25	1	29.75	28.80	4	8,432	0.05%
2022/03/11	6	29.62	44	30.19	29.60	-38	8,444	-0.45%
2022/03/10	44	29.29	35.2	29.96	30.00	8.8	8,269	0.11%
2022/03/09	0.2	27.55	1	27.70	28.15	-0.8	7,648	-0.01%
2022/03/08	6	27.69	3	27.58	26.90	3	7,804	0.04%
2022/03/07	5	28.05	2.2	28.11	28.00	2.8	7,813	0.04%
2022/03/04	4	28.83	4.7	28.70	28.40	-0.7	7,872	-0.01%
2022/03/03	1	28.10	0	0.00	28.60	1	7,866	0.01%
2022/03/01	1	28.15	8	28.46	28.15	-7	8,153	-0.09%
2022/02/25	20	28.95	4	29.08	28.20	16	8,264	0.19%
2022/02/24	0	0.00	3	27.87	27.30	-3	8,173	-0.04%
2022/02/23	1.2	28.15	0	0.00	28.15	1.2	8,174	0.02%
2022/02/22	1	27.80	0	0.00	27.50	1	8,051	0.01%
2022/02/21	6.1	28.44	2	28.60	28.20	4.1	8,013	0.05%
2022/02/18	2	27.98	2	28.05	28.00	0	7,872	0.00%
2022/02/15	0	27.00	0	0.00	26.70	0	8,035	0.00%
2022/02/14	1	26.85	0	0.00	26.50	1	8,213	0.01%
2022/02/11	0	0.00	1	27.15	27.00	-1	8,362	-0.01%
2022/02/07	2	25.15	0	0.00	25.70	2	8,953	0.02%
2022/01/26	0	0.00	1	24.65	24.55	-1	9,350	-0.01%
2022/01/25	0.1	24.53	3	24.45	24.05	-2.9	9,484	-0.03%
2022/01/24	0.1	24.80	2	25.25	25.15	-1.9	9,524	-0.02%
2022/01/21	2.1	25.42	0.5	25.56	25.25	1.6	9,680	0.02%
2022/01/20	0.1	26.40	0	0.00	26.45	0.1	9,740	0.00%
2022/01/19	0.1	26.70	0	0.00	26.30	0.1	9,896	0.00%
2022/01/18	0.1	27.00	0	0.00	26.95	0.1	10,071	0.00%
2022/01/14	0	0.00	3	26.50	27.05	-3	10,580	-0.03%
2022/01/13	5	27.25	2	27.20	27.10	3	10,729	0.03%
2022/01/11	0	28.00	0	0.00	27.75	0	10,983	0.00%
2022/01/10	0.1	27.90	0	0.00	27.80	0.1	11,386	0.00%
2022/01/06	0	0.00	1	29.05	28.75	-1	11,917	-0.01%
2022/01/05	0	28.95	0	0.00	28.90	0	12,229	0.00%
2022/01/04	3.1	29.43	1	29.40	29.35	2.1	12,557	0.02%
2022/01/03	1.7	28.88	1.4	28.70	29.00	0.3	13,097	0.00%
2021/12/30	20	29.70	5	29.15	29.20	15	13,938	0.11%
2021/12/29	2	29.50	0	0.00	29.50	2	14,225	0.01%
2021/12/27	1	29.50	0	0.00	29.25	1	15,436	0.01%
2021/12/24	2.1	29.91	4	29.55	29.55	-1.9	16,233	-0.01%
2021/12/23	6	30.16	0	0.00	30.00	6	17,091	0.04%
2021/12/22	4	31.13	1	30.65	30.60	3	17,714	0.02%
2021/12/21	11	31.30	11	31.34	31.35	0	17,683	0.00%
2021/12/17	0	0.00	7	30.09	29.95	-7	17,573	-0.04%
2021/12/15	0	0.00	5	29.89	29.75	-5	17,501	-0.03%
2021/12/13	0	0.00	1	30.85	30.55	-1	17,450	-0.01%
2021/12/10	0	0.00	1	30.95	30.60	-1	17,505	-0.01%
2021/12/09	5	31.10	2	30.75	31.10	3	17,714	0.02%
2021/12/08	10	31.95	5	31.78	31.20	5	17,835	0.03%
2021/12/07	2	30.80	5.2	30.56	30.95	-3.2	17,465	-0.02%
2021/12/06	1	30.00	8	29.83	30.05	-7	17,332	-0.04%
2021/12/03	0	0.00	1.1	28.94	28.80	-1.1	17,262	-0.01%
2021/12/02	1	29.90	4	29.75	29.40	-3	17,458	-0.02%
2021/11/30	0	0.00	1	28.90	29.00	-1	17,498	-0.01%
2021/11/29	0.1	27.40	0	0.00	27.15	0.1	17,572	0.00%
2021/11/26	10	27.65	0	0.00	27.40	10	17,809	0.06%
2021/11/25	5	29.32	0.1	29.00	28.85	4.9	17,935	0.03%
2021/11/24	2	29.38	1	29.55	30.05	1	18,295	0.01%
2021/11/23	0	0.00	1	29.20	28.70	-1	18,414	-0.01%
2021/11/19	0	0.00	2	27.75	27.70	-2	20,488	-0.01%
2021/11/17	0.1	28.35	0	0.00	28.35	0.1	22,237	0.00%
2021/11/16	1	28.80	0.1	28.70	29.50	0.9	22,449	0.00%
2021/11/15	0.2	28.80	5	28.75	28.55	-4.8	22,949	-0.02%
2021/11/12	5	29.65	35	29.27	29.20	-30	23,397	-0.13%
2021/11/11	5	29.65	5	30.00	29.30	0	23,441	0.00%
2021/11/10	3	29.78	0	0.00	29.60	3	23,428	0.01%
2021/11/09	5	29.73	0	29.80	30.00	5	23,447	0.02%
2021/11/08	0.1	28.70	3	29.45	29.70	-3	23,286	-0.01%
2021/11/05	10	28.40	1	28.50	28.40	9	23,459	0.04%
2021/11/04	34	28.72	14	28.89	28.35	20	23,601	0.08%
2021/11/03	9	28.82	7	28.52	28.60	2	23,613	0.01%
2021/11/02	1.1	28.53	0	0.00	28.15	1.1	23,632	0.00%
2021/11/01	1	27.70	0	0.00	27.80	1	23,536	0.00%
2021/10/29	4	27.54	1	27.80	27.70	3	23,490	0.01%
2021/10/28	0.1	28.00	0	0.00	27.40	0.1	23,422	0.00%
2021/10/27	0.1	27.80	0	0.00	27.50	0.1	23,567	0.00%
2021/10/26	8.1	28.05	12	27.68	28.85	-3.9	24,010	-0.02%
2021/10/25	1	27.75	1	28.00	28.05	0	24,425	0.00%
2021/10/22	0	0.00	2	27.35	27.40	-2	24,559	-0.01%
2021/10/21	0	0.00	1.1	29.02	29.00	-1.1	24,781	0.00%
2021/10/20	1	29.40	30	29.60	28.85	-29	24,809	-0.12%
2021/10/19	1	29.45	0	0.00	29.15	1	25,173	0.00%
2021/10/18	3	28.87	16	28.53	29.20	-13	25,495	-0.05%
2021/10/15	0	0.00	3	30.80	30.70	-3	25,478	-0.01%
2021/10/14	7.1	31.29	13	30.88	30.90	-6	25,577	-0.02%
2021/10/13	17	33.72	16	32.06	31.90	1	25,525	0.00%
2021/10/12	4.5	34.23	20	34.05	33.65	-15.5	26,659	-0.06%
2021/10/08	40	36.93	33	36.53	36.25	7	27,292	0.03%
2021/10/07	137	35.88	143	36.68	36.40	-6	27,775	-0.02%	大買/大賣/
2021/10/06	25	34.61	37	34.82	34.00	-12	27,723	-0.04%
2021/10/05	6	35.48	1	36.00	35.95	5	28,502	0.02%
2021/10/04	85	36.57	64	35.46	36.50	21	28,379	0.07%
2021/10/01	29.5	38.28	22	37.53	35.90	7.5	27,858	0.03%
2021/09/30	27	38.49	16	38.48	39.85	11	27,282	0.04%
2021/09/29	28	37.39	36	36.54	36.25	-8	26,780	-0.03%
2021/09/28	0	0.00	1	35.40	35.50	-1	26,681	0.00%
2021/09/27	5	36.60	0	0.00	36.50	5	26,967	0.02%
2021/09/24	0.2	37.00	1	37.00	37.05	-0.8	27,389	0.00%
2021/09/23	1	36.10	0	0.00	36.00	1	27,895	0.00%
2021/09/22	3	35.62	12	35.53	35.45	-9	28,899	-0.03%
2021/09/17	1	36.40	0	0.00	36.40	1	29,389	0.00%
2021/09/16	0	0.00	1	36.05	36.10	-1	29,676	0.00%
2021/09/15	5	36.97	11	37.17	37.05	-6	31,292	-0.02%
2021/09/14	19	37.78	16	37.34	37.00	3	33,519	0.01%
2021/09/13	1	37.25	2	36.98	37.20	-1	34,893	0.00%
2021/09/10	3	35.75	2	35.90	35.85	1	35,042	0.00%
2021/09/08	0.1	35.85	8	36.07	36.20	-8	36,746	-0.02%
2021/09/07	8	37.28	4	37.20	36.35	4	37,562	0.01%
2021/09/06	4	37.00	2.1	36.46	35.80	1.9	38,023	0.00%
2021/09/03	5	38.11	0	0.00	37.70	5	38,313	0.01%
2021/09/02	11	38.51	13	38.77	38.90	-2	38,214	-0.01%
2021/09/01	10.2	38.78	15	38.82	38.50	-4.9	38,146	-0.01%
2021/08/31	9	40.79	4	40.93	40.40	5	38,165	0.01%
2021/08/30	71.1	42.70	65	41.75	41.60	6.1	38,191	0.02%
2021/08/27	25	41.50	30	41.82	41.00	-5	37,861	-0.01%
2021/08/26	21.2	43.70	29.2	43.36	42.75	-8	37,985	-0.02%
2021/08/25	30	42.37	49	42.55	43.10	-19	38,102	-0.05%
2021/08/24	44	41.37	34	42.45	43.25	10	36,942	0.03%
2021/08/23	2	38.20	23	39.33	39.35	-21	35,626	-0.06%
2021/08/20	35	35.41	18	35.18	35.80	17	35,917	0.05%
2021/08/19	3	36.33	7	36.28	34.50	-4	36,090	-0.01%
2021/08/18	70	33.89	72.5	34.44	35.70	-2.5	35,873	-0.01%
2021/08/17	0	34.10	1	34.50	33.10	-1	36,218	0.00%
2021/08/16	1	35.15	6	33.89	33.95	-5	37,250	-0.01%
2021/08/12	2	35.65	0	0.00	35.95	2	37,874	0.01%
2021/08/11	3.1	34.80	7	35.22	35.40	-3.9	38,208	-0.01%
2021/08/10	7	38.34	13	37.19	37.10	-6	38,133	-0.02%
2021/08/09	6	38.92	8	38.49	38.20	-2	38,463	-0.01%
2021/08/06	64	39.18	110	39.88	38.25	-46	38,865	-0.12%	大賣/
2021/08/05	2	37.80	2	37.75	37.55	0	38,783	0.00%
2021/08/04	50	38.50	4	38.60	38.50	46	39,050	0.12%
2021/08/03	4	38.50	11	38.32	38.25	-7	40,143	-0.02%
2021/08/02	11	38.95	105	39.53	38.90	-94	40,483	-0.23%	大賣/
2021/07/30	96	39.58	29.1	39.90	38.40	66.9	40,492	0.17%
2021/07/29	6.1	39.64	8.2	40.62	41.90	-2.1	40,012	-0.01%
2021/07/28	8	37.96	5	37.99	38.20	3	39,583	0.01%
2021/07/27	63	39.96	18	38.86	37.65	45	39,417	0.11%
2021/07/26	3.2	39.77	1.2	38.80	38.60	2	39,346	0.00%
2021/07/23	15.2	40.86	17	41.08	40.30	-1.8	39,342	0.00%
2021/07/22	9	38.92	16	39.07	39.90	-7	39,101	-0.02%
2021/07/21	13	40.10	19	40.26	38.75	-6	38,911	-0.02%
2021/07/20	4	41.55	3	42.02	41.35	1	38,951	0.00%
2021/07/19	2	44.00	10.1	44.91	43.75	-8.1	40,114	-0.02%
2021/07/16	102	47.62	105	47.76	44.85	-3	41,146	-0.01%	大買/大賣/
2021/07/15	24	45.12	24	44.95	46.40	0	41,185	0.00%
2021/07/14	97	42.73	26.4	42.98	42.20	70.6	42,389	0.17%
2021/07/13	21.1	43.75	62	42.87	43.00	-40.9	42,183	-0.10%
2021/07/12	99	49.09	61.2	48.22	46.40	37.8	42,060	0.09%
2021/07/09	45	48.95	91.1	49.46	49.00	-46.1	41,030	-0.11%
2021/07/08	89	48.96	31.1	48.66	50.90	57.9	41,077	0.14%
2021/07/07	65	49.15	63.1	46.28	46.35	1.9	40,963	0.00%
2021/07/06	27	48.32	11	47.62	47.70	16	40,853	0.04%
2021/07/05	16	48.90	398.3	51.52	49.00	-382.3	40,576	-0.94%	大賣/鉅額交易
2021/07/02	12.1	54.42	69	53.94	54.00	-56.9	40,090	-0.14%
2021/07/01	13.1	56.75	11.2	55.88	56.50	1.9	39,808	0.00%
2021/06/30	26	52.62	17.1	52.21	53.90	8.9	39,398	0.02%
2021/06/29	91.1	51.76	80.8	52.25	51.90	10.3	38,902	0.03%
2021/06/28	21.5	48.40	68.2	49.65	49.90	-46.7	38,022	-0.12%
2021/06/25	329	45.40	8	45.40	45.40	321	37,521	0.86%	大買/鉅額交易
2021/06/24	65.5	40.30	145.6	41.05	41.30	-80.1	37,242	-0.22%	大賣/
2021/06/23	222.7	39.15	256	36.88	37.55	-33.3	35,612	-0.09%	大買/大賣/
2021/06/22	117.8	39.75	65.4	39.82	39.90	52.4	33,373	0.16%	大買/
2021/06/21	170	36.30	57.4	36.30	36.30	112.6	31,830	0.35%	大買/鉅額交易
2021/06/18	159	31.47	22	32.60	33.00	137	31,713	0.43%	大買/鉅額交易
2021/06/17	18	29.69	16.7	29.39	30.00	1.3	31,502	0.00%
2021/06/16	23	29.21	0	0.00	28.50	23	30,980	0.07%
2021/06/15	64	28.81	88	28.91	29.45	-24	30,498	-0.08%
2021/06/11	6	27.98	15	27.74	27.25	-9	29,919	-0.03%
2021/06/09	7	26.54	8	26.72	26.20	-1	31,097	0.00%
2021/06/08	23	27.25	12	27.07	26.80	11	30,947	0.04%
2021/06/07	1	26.30	3	26.63	26.20	-2	30,768	-0.01%
2021/06/04	2	27.83	18	27.79	27.20	-16	30,468	-0.05%
2021/06/03	12	28.83	18	28.76	28.75	-6	30,316	-0.02%
2021/06/02	18	28.74	13	28.70	28.75	5	30,021	0.02%
2021/06/01	11	27.43	4	26.85	27.60	7	29,193	0.02%
2021/05/31	4	26.49	17	26.52	26.20	-13	28,839	-0.05%
2021/05/28	14	26.13	13	26.38	26.50	1	28,437	0.00%
2021/05/27	15	26.14	17	26.22	25.70	-2	28,111	-0.01%
2021/05/26	21	26.51	3	26.52	26.05	18	27,653	0.07%
2021/05/25	20	26.67	31	26.80	26.20	-11	27,292	-0.04%
2021/05/24	27	26.95	53	26.87	26.75	-26	26,502	-0.10%
2021/05/21	46	24.61	1	25.35	25.10	45	25,387	0.18%
2021/05/19	19	24.51	7	24.37	24.65	12	25,004	0.05%
2021/05/18	4	23.03	3	22.90	23.55	1	24,640	0.00%
2021/05/17	6	21.73	20	21.70	21.45	-14	24,438	-0.06%
2021/05/14	2	25.18	19	24.23	23.30	-17	23,925	-0.07%
2021/05/13	2	26.25	4	25.85	25.85	-2	23,349	-0.01%
2021/05/12	1	29.70	10	28.90	28.70	-9	22,988	-0.04%
2021/05/11	31.2	33.01	149.1	32.79	31.85	-117.9	22,719	-0.52%	大賣/鉅額交易
2021/05/10	107	34.33	7.2	34.46	35.00	99.8	21,623	0.46%	大買/
2021/05/07	12	30.57	15	32.03	33.10	-3	21,216	-0.01%
2021/05/06	5	30.05	2	31.28	30.10	3	20,974	0.01%
2021/05/05	8	30.76	5	30.33	30.05	3	20,872	0.01%
2021/05/04	4	31.20	17	31.20	29.95	-13	20,732	-0.06%
2021/05/03	26	34.19	30.3	34.13	33.25	-4.3	20,590	-0.02%
2021/04/29	8	32.47	22	31.98	32.50	-14	20,313	-0.07%
2021/04/28	21	32.43	6	32.85	31.85	15	20,265	0.07%
2021/04/27	7	33.55	11	33.73	33.20	-4	20,165	-0.02%
2021/04/26	21	32.88	36	32.85	33.50	-15	19,984	-0.08%
2021/04/23	64	33.10	93	31.81	31.20	-29	19,692	-0.15%
2021/04/22	44	33.55	76	32.88	33.00	-32	18,534	-0.17%
2021/04/21	42	30.86	158	30.82	31.25	-116	17,455	-0.66%	大賣/鉅額交易
2021/04/20	118.1	27.96	140	27.90	28.45	-21.9	16,089	-0.14%	大買/大賣/
2021/04/19	18	25.15	34	25.47	25.90	-16	14,151	-0.11%
2021/04/16	10	23.28	27.1	22.92	23.55	-17.1	13,651	-0.12%
2021/04/15	1	22.10	6	22.01	21.95	-5	13,176	-0.04%
2021/04/14	9	22.10	15	22.12	21.75	-6	13,512	-0.04%
2021/04/13	4	22.35	4	21.96	21.65	0	13,634	0.00%
2021/04/12	2	21.50	0	0.00	21.50	2	13,664	0.01%
2021/04/09	0	0.00	5	21.55	21.20	-5	14,108	-0.04%
2021/04/08	0	21.90	20	21.85	21.85	-20	14,351	-0.14%
2021/04/07	5	21.70	1	21.75	21.85	4	14,772	0.03%
2021/04/01	8	21.84	6	21.81	21.75	2	17,038	0.01%
2021/03/31	0	0.00	1	21.75	21.90	-1	17,566	-0.01%
2021/03/30	1	21.20	6.2	21.15	21.15	-5.2	17,631	-0.03%
2021/03/29	0	21.70	0	0.00	21.50	0	18,039	0.00%
2021/03/26	1	20.95	34	20.93	21.30	-33	19,605	-0.17%
2021/03/25	2	20.90	56	20.63	20.65	-54	20,652	-0.26%
2021/03/24	3	21.45	0	0.00	21.25	3	21,196	0.01%
2021/03/23	1	21.80	5	21.80	21.80	-4	21,080	-0.02%
2021/03/22	32	23.39	19	23.57	23.00	13	20,831	0.06%
2021/03/19	59	22.78	14.2	22.57	22.50	44.8	20,375	0.22%
2021/03/18	37	22.42	17.1	22.75	22.55	19.9	20,022	0.10%
2021/03/17	25	21.96	11	21.92	21.85	14	19,727	0.07%
2021/03/16	56	22.86	32	22.48	22.60	24	19,870	0.12%
2021/03/15	28	21.48	93.2	21.36	22.00	-65.2	19,908	-0.33%
2021/03/12	0	0.00	2	20.05	20.00	-2	19,489	-0.01%
2021/03/11	14	20.11	2	20.60	19.95	12	19,577	0.06%
2021/03/09	0	0.00	21	20.05	19.95	-21	19,393	-0.11%
2021/03/08	21	19.71	4	20.45	19.55	17	19,297	0.09%
2021/03/05	0	0.00	5	20.13	19.65	-5	19,139	-0.03%
2021/03/04	1	20.20	1	20.05	20.00	0	19,102	0.00%
2021/03/03	0	0.00	9	19.92	20.00	-9	19,161	-0.05%
2021/03/02	1	19.80	0	0.00	19.55	1	19,315	0.01%
2021/02/26	0	0.00	3	19.87	20.00	-3	19,310	-0.02%
2021/02/24	0	0.00	2	19.60	19.50	-2	19,241	-0.01%
2021/02/23	0	0.00	0.3	20.15	20.05	-0.3	19,172	0.00%
2021/02/22	13	20.31	11	20.24	20.25	2	19,128	0.01%
2021/02/19	12.3	20.23	10	20.36	20.00	2.3	18,983	0.01%
2021/02/18	0	0.00	31	19.29	19.80	-31	18,564	-0.17%
2021/02/17	0	0.00	5	17.65	18.00	-5	18,364	-0.03%
2021/02/05	0	0.00	15	17.35	17.35	-15	18,366	-0.08%
2021/02/04	1	17.45	2	17.65	17.65	-1	18,504	-0.01%
2021/02/03	8	17.66	0	0.00	17.65	8	18,522	0.04%
2021/02/02	0	0.00	1	17.80	17.90	-1	18,517	-0.01%
2021/02/01	6	17.35	0	0.00	17.60	6	18,467	0.03%
2021/01/29	8	18.13	0	0.00	17.60	8	18,405	0.04%
2021/01/28	2	18.65	1	18.65	18.55	1	18,313	0.01%
2021/01/27	3	18.65	0	0.00	18.60	3	18,255	0.02%
2021/01/25	6	19.13	1	19.10	19.00	5	18,154	0.03%
2021/01/22	3	18.58	1	18.75	18.95	2	18,049	0.01%
2021/01/21	1	18.25	1	18.75	18.25	0	17,920	0.00%
2021/01/20	8	18.28	4	18.53	18.05	4	17,762	0.02%
2021/01/19	1	19.20	35	19.20	19.30	-34	17,600	-0.19%
2021/01/18	0	0.00	36	19.60	19.55	-36	17,527	-0.21%
2021/01/15	2	19.98	29	20.40	19.80	-27	17,371	-0.16%
2021/01/14	1.5	21.28	61	21.11	20.95	-59.5	17,105	-0.35%
2021/01/13	7	20.64	20.3	20.76	20.60	-13.3	16,799	-0.08%
2021/01/12	10	20.43	6	20.92	20.60	4	16,661	0.02%
2021/01/11	20	21.67	11	21.64	21.75	9	16,399	0.05%
2021/01/08	2	20.85	1	21.10	20.60	1	16,071	0.01%
2021/01/07	31	20.40	3	20.53	20.65	28	15,843	0.18%
2021/01/06	5	21.05	4	21.25	21.10	1	15,420	0.01%
2021/01/04	21	23.48	4.2	23.58	23.35	16.8	14,715	0.11%
2020/12/31	3	22.67	10	22.60	22.70	-7	14,154	-0.05%
2020/12/30	5	22.59	51.9	22.51	22.50	-46.9	13,819	-0.34%
2020/12/29	77.2	24.15	146	23.79	23.40	-68.8	13,373	-0.51%	大賣/
2020/12/28	33	22.16	70.2	22.58	22.95	-37.2	11,946	-0.31%
2020/12/25	50	20.89	54	20.94	20.90	-4	11,038	-0.04%
2020/12/24	3	20.20	7	20.01	19.80	-4	10,507	-0.04%
2020/12/23	88	19.52	43	19.69	20.00	45	10,363	0.43%
2020/12/22	151	20.57	140	20.24	19.80	11	9,933	0.11%	大買/大賣/
2020/12/21	3	19.98	66	19.98	20.45	-63	8,294	-0.76%
2020/12/18	17.8	18.36	18	18.35	18.60	-0.2	7,201	0.00%
2020/12/17	2	17.40	0	0.00	17.35	2	6,540	0.03%
2020/12/16	100	17.30	0	0.00	17.50	100	6,504	1.54%
2020/12/15	101	17.35	2	17.55	17.35	99	6,431	1.54%	大買/
2020/12/14	0	0.00	2	17.15	17.55	-2	6,229	-0.03%
2020/12/11	6	16.69	6	16.88	16.75	0	6,034	0.00%
2020/12/10	12	17.47	26	17.68	17.35	-14	5,814	-0.24%
2020/12/09	20	18.46	26.5	18.56	18.60	-6.5	5,442	-0.12%
2020/12/08	38	17.15	23	17.48	17.85	15	4,384	0.34%
2020/12/07	1	16.00	1	16.00	16.25	0	4,114	0.00%
2020/12/04	6	15.81	0	0.00	15.70	6	3,990	0.15%
2020/12/03	1	15.75	0	0.00	15.70	1	4,051	0.02%
2020/12/02	0	0.00	2	15.60	15.70	-2	4,129	-0.05%
2020/11/30	0	0.00	8	15.95	15.85	-8	4,126	-0.19%
2020/11/27	2	15.63	0	0.00	15.75	2	4,077	0.05%
2020/11/26	1	15.95	17	15.87	16.00	-16	4,002	-0.40%
2020/11/25	0	0.00	12.2	15.32	15.25	-12.2	3,984	-0.30%
2020/11/24	0	0.00	25	15.21	15.20	-25	3,900	-0.64%
2020/11/23	10	15.15	0	15.30	15.15	10	3,966	0.25%
2020/11/20	0	0.00	10	15.09	15.10	-10	4,084	-0.24%
2020/11/19	10	15.15	0	0.00	15.15	10	4,097	0.24%
2020/11/18	1	15.05	1	15.10	15.10	0	4,045	0.00%
2020/11/12	0	0.00	2	15.00	15.25	-2	3,957	-0.05%
2020/11/11	0	0.00	10	14.68	14.80	-10	3,838	-0.26%
2020/11/10	0	0.00	3	14.50	14.65	-3	3,869	-0.08%
2020/11/09	0	0.00	2	14.40	14.40	-2	3,846	-0.05%
2020/11/06	1	14.20	0	0.00	14.25	1	3,795	0.03%
2020/10/30	1	14.25	0	0.00	14.25	1	3,916	0.03%
2020/10/23	2	14.70	1	14.70	14.70	1	3,832	0.03%
2020/10/21	6	14.38	0	0.00	14.45	6	3,781	0.16%
2020/10/19	1	14.35	0	0.00	14.35	1	3,753	0.03%
2020/10/16	0	0.00	10	14.43	14.30	-10	3,758	-0.27%
2020/10/15	10	14.40	0	0.00	14.50	10	3,723	0.27%
2020/10/07	0	0.00	5	15.75	15.40	-5	3,535	-0.14%
2020/10/05	0	0.00	17	15.73	15.95	-17	3,387	-0.50%
2020/09/30	0	0.00	2	15.10	15.20	-2	3,244	-0.06%
2020/09/29	12	15.63	0	0.00	15.25	12	3,255	0.37%
2020/09/28	3	15.03	2	15.05	15.15	1	3,157	0.03%
2020/09/25	10	14.30	0	0.00	14.15	10	3,044	0.33%
2020/09/22	1	14.55	0	0.00	14.60	1	2,976	0.03%
2020/09/15	0	0.00	0.2	15.05	14.95	-0.2	2,959	-0.01%
2020/09/14	0	0.00	2	14.83	14.95	-2	3,089	-0.06%
2020/09/11	2.1	14.64	0	0.00	14.55	2.1	3,156	0.07%
2020/09/10	2	15.15	30	15.00	14.95	-28	3,094	-0.90%
2020/09/08	30	15.45	0	0.00	15.30	30	2,964	1.01%
2020/09/07	7	15.56	0.1	15.60	15.60	6.9	2,894	0.24%
2020/09/03	2	15.25	0	0.00	15.30	2	2,786	0.07%
2020/09/01	2	15.90	8	15.55	15.55	-6	2,750	-0.22%
2020/08/31	2	15.93	103	15.70	15.95	-101	2,710	-3.73%	大賣/鉅額交易
2020/08/27	7.1	15.63	0	0.00	15.55	7.1	2,475	0.28%
2020/08/26	2	15.95	1	16.25	16.25	1	2,362	0.04%
2020/08/19	2	15.40	0	0.00	15.25	2	2,088	0.10%
2020/08/18	6	15.47	0	0.00	15.30	6	2,053	0.29%
2020/08/17	0.4	15.50	5	15.55	15.55	-4.6	2,034	-0.23%
2020/08/14	1	15.05	0	0.00	15.35	1	1,982	0.05%
2020/08/12	0	0.00	10	14.60	14.50	-10	1,883	-0.53%
2020/08/11	0	0.00	1	14.90	14.60	-1	1,880	-0.05%
2020/07/30	1	13.65	0	0.00	13.80	1	1,869	0.05%
2020/07/21	0	0.00	4	14.40	14.45	-4	1,990	-0.20%
2020/07/14	2	14.58	0	0.00	14.50	2	2,312	0.09%
2020/07/13	0	0.00	0.1	14.80	14.80	-0.1	2,321	-0.01%
2020/07/08	1	15.40	0	0.00	15.30	1	2,336	0.04%
2020/07/02	0	0.00	4	15.45	15.55	-4	2,300	-0.17%
2020/06/24	0	0.00	12	15.20	15.20	-12	2,408	-0.50%
2020/06/19	103	16.00	9	15.82	15.50	94	2,397	3.92%	大買/
2020/06/11	0.6	14.60	0	0.00	14.60	0.6	2,309	0.03%
2020/06/09	0	0.00	0	14.95	14.80	0	2,317	0.00%
2020/05/25	5	14.00	0	0.00	14.10	5	2,314	0.22%
2020/05/15	1	13.75	0	0.00	13.60	1	2,310	0.04%
2020/05/14	2	14.20	15	14.30	13.85	-13	2,304	-0.56%
2020/05/12	3	14.45	0	0.00	14.50	3	2,305	0.13%
2020/05/08	17	14.69	0	0.00	14.40	17	2,275	0.75%
2020/05/07	3	14.40	0	0.00	14.60	3	2,260	0.13%
2020/05/05	0	0.00	2	14.60	14.60	-2	2,245	-0.09%
2020/05/04	5	14.40	0	0.00	14.30	5	2,269	0.22%
2020/04/30	6	14.76	0	0.00	14.80	6	2,271	0.26%
2020/04/29	0	0.00	10	14.98	14.95	-10	2,330	-0.43%
2020/04/28	3	14.60	0	0.00	14.70	3	2,330	0.13%
2020/04/21	1	14.25	0	0.00	14.50	1	2,227	0.04%
2020/04/15	1	13.20	0	0.00	13.50	1	1,969	0.05%
2020/04/10	0	0.00	0.1	12.70	12.70	-0.1	1,924	0.00%
2020/04/08	3	12.05	0	0.00	12.10	3	1,895	0.16%
2020/04/06	2	12.30	0	0.00	12.10	2	1,839	0.11%
2020/03/27	50	10.70	0	0.00	10.55	50	1,698	2.94%
2020/03/20	5	10.05	0	0.00	10.05	5	1,743	0.29%
2020/02/27	16	13.48	0	0.00	13.40	16	1,397	1.14%
2020/01/31	9	14.73	0	0.00	14.70	9	1,244	0.72%
2020/01/30	22	15.18	0	0.00	14.85	22	1,202	1.83%
2020/01/15	10	15.90	0	0.00	15.85	10	1,171	0.85%
2019/12/30	0	0.00	0	16.70	16.75	0	1,389	0.00%
2019/12/23	0	0.00	6	16.95	16.95	-6	1,483	-0.40%
2019/12/17	2	16.63	0	0.00	16.65	2	1,450	0.14%
2019/12/16	4	16.50	15.5	16.50	16.50	-11.5	1,452	-0.79%
2019/12/10	0	0.00	20	16.60	16.35	-20	1,476	-1.35%
2019/12/02	0	0.00	0.4	16.00	16.00	-0.4	1,710	-0.02%
2019/11/11	1	15.80	4	15.85	15.90	-3	1,962	-0.15%
2019/11/05	0	0.00	1	16.25	16.35	-1	1,978	-0.05%
2019/10/31	1	16.60	3	16.75	16.65	-2	1,984	-0.10%
2019/10/22	0	0.00	3	16.90	16.80	-3	2,185	-0.14%
2019/10/18	5	16.80	0	0.00	16.80	5	2,316	0.22%
2019/10/15	13	17.71	0	0.00	17.40	13	2,307	0.56%
2019/10/14	1	17.75	7	17.74	17.75	-6	2,267	-0.26%
2019/10/07	0	0.00	7	16.49	16.65	-7	2,111	-0.33%
2019/10/03	2	16.25	0	0.00	16.30	2	2,102	0.10%
2019/10/02	5	16.48	2	16.45	16.45	3	2,104	0.14%
2019/10/01	2	16.15	0	0.00	16.15	2	2,029	0.10%
2019/09/27	1	16.05	0	0.00	16.05	1	2,033	0.05%
2019/09/25	0	0.00	1	16.55	16.50	-1	2,028	-0.05%
2019/09/23	1	16.25	0	0.00	16.30	1	2,017	0.05%
2019/09/18	0	0.00	3	17.35	17.40	-3	1,951	-0.15%
2019/09/16	0	0.00	1	17.25	17.25	-1	1,934	-0.05%
2019/09/11	0	0.00	6	17.45	17.20	-6	1,912	-0.31%
2019/09/09	3	17.30	0	0.00	17.30	3	1,780	0.17%
2019/09/05	1	17.60	2	17.53	17.30	-1	1,690	-0.06%
2019/09/04	6	17.23	0	0.00	17.30	6	1,639	0.37%
2019/09/03	0	0.00	47	17.36	17.25	-47	1,598	-2.94%
2019/08/30	0	0.00	1	16.70	16.60	-1	1,483	-0.07%
2019/08/29	40	16.60	0	0.00	16.50	40	1,452	2.75%
2019/08/13	0	0.00	60	15.50	15.40	-60	1,200	-5.00%
2019/08/06	0	0.00	20	15.60	15.85	-20	1,324	-1.51%
2019/08/01	1	16.40	0	0.00	16.35	1	1,287	0.08%
2019/07/30	60	16.95	0	0.00	17.00	60	1,261	4.75%
2019/07/26	0	0.00	10	17.30	17.10	-10	1,265	-0.79%
2019/07/25	2	17.33	0	0.00	17.40	2	1,256	0.16%
2019/07/24	0	0.00	30	18.10	17.75	-30	1,210	-2.48%
2019/07/23	0	0.00	40	17.75	17.95	-40	1,123	-3.56%
2019/07/22	3	17.78	0	0.00	17.70	3	1,073	0.28%
2019/07/18	0	0.00	1	17.50	17.30	-1	1,050	-0.10%
2019/07/17	0	0.00	1	17.15	17.00	-1	1,007	-0.10%
2019/07/04	0	0.00	1.2	16.66	16.80	-1.2	1,149	-0.10%
2019/07/03	70	16.40	0	0.00	16.45	70	1,138	6.15%
2019/07/01	0	0.00	50	16.08	16.15	-50	1,125	-4.44%
2019/06/20	0	0.00	1	15.50	15.70	-1	1,113	-0.09%
2019/05/15	50	15.70	30	15.80	15.70	20	1,103	1.81%
2019/05/10	1	16.50	0	0.00	16.50	1	1,040	0.10%
2019/05/07	0	0.00	30	17.16	17.20	-30	1,050	-2.86%
2019/05/06	0	0.00	2	17.03	16.95	-2	1,043	-0.19%
2019/05/03	0	0.00	1	17.65	17.35	-1	1,025	-0.10%
2019/05/02	2	17.50	0	0.00	17.40	2	998	0.20%
2019/04/25	1	17.40	0	0.00	17.45	1	981	0.10%
2019/04/24	0	0.00	1	17.30	17.30	-1	935	-0.11%
2019/04/23	31	16.95	0	0.00	17.05	31	916	3.38%
2019/04/19	2	17.50	2	17.40	17.05	0	896	0.00%
2019/04/18	60	16.76	1	17.15	17.10	59	835	7.06%
2019/04/15	0	16.05	0	0.00	16.05	0	753	0.00%
2019/03/05	0	0.00	50	15.80	15.75	-50	1,090	-4.58%
2019/03/04	0	0.00	0.2	15.85	15.85	-0.2	1,117	-0.02%
2019/02/26	0	0.00	59	15.90	15.85	-59	1,119	-5.27%
2019/02/25	59	15.70	3	15.70	15.80	56	1,110	5.04%
2019/02/20	0	0.00	5	15.60	15.60	-5	1,107	-0.45%
2019/02/18	0	0.00	1.2	15.45	15.50	-1.2	1,101	-0.11%
2019/02/13	0	0.00	3	15.33	15.40	-3	1,121	-0.27%
2019/02/11	0	0.00	53	15.09	15.25	-53	1,133	-4.68%
2019/01/28	5	15.30	0	0.00	15.35	5	1,101	0.45%
2019/01/25	3	15.50	0	0.00	15.55	3	1,102	0.27%
2019/01/24	5	15.55	0	0.00	15.50	5	1,174	0.43%
2019/01/23	0	0.00	1	15.65	15.55	-1	1,243	-0.08%
2019/01/21	50	15.55	0	0.00	15.65	50	1,283	3.89%
2019/01/17	6	15.48	0	0.00	15.60	6	1,372	0.44%
2019/01/02	0	0.00	10	16.00	15.85	-10	2,653	-0.38%
2018/12/21	6	16.03	10	16.00	15.90	-4	2,710	-0.15%
2018/12/18	0	0.00	1	16.30	16.35	-1	2,742	-0.04%
2018/12/17	4	16.80	0	0.00	16.70	4	2,725	0.15%
2018/12/13	4	16.50	0	0.00	16.50	4	2,683	0.15%
2018/12/07	0	0.00	2	16.45	16.55	-2	2,711	-0.07%
2018/12/06	1	16.20	0	0.00	16.10	1	2,715	0.04%
2018/12/05	8	16.05	0	0.00	16.20	8	2,718	0.29%
2018/12/04	4	16.15	0	0.00	16.25	4	2,742	0.15%
2018/11/30	14	16.14	0	0.00	16.00	14	2,737	0.51%
2018/11/29	5	15.80	0	0.00	15.80	5	2,737	0.18%
2018/11/27	0	0.00	1	15.75	15.90	-1	2,715	-0.04%
2018/11/23	1	15.35	0	0.00	15.25	1	2,695	0.04%
2018/11/22	6	15.45	0	0.00	15.40	6	2,705	0.22%
2018/11/21	0	0.00	1	15.50	15.50	-1	2,708	-0.04%
2018/11/13	0	0.00	2	14.93	15.00	-2	2,743	-0.07%
2018/10/30	1	15.05	1	15.10	15.05	0	3,224	0.00%
2018/10/26	2	15.30	51	15.11	15.05	-49	3,331	-1.47%
2018/10/25	2	15.33	21	15.69	15.25	-19	3,303	-0.58%
2018/10/24	1	16.50	38	16.33	16.35	-37	3,249	-1.14%
2018/10/23	1	17.05	2	17.50	17.05	-1	3,223	-0.03%
2018/10/22	0	0.00	30	17.58	17.55	-30	3,218	-0.93%
2018/10/18	21	17.35	0	0.00	17.70	21	3,255	0.64%
2018/10/17	40	17.25	0	0.00	17.30	40	3,233	1.24%
2018/10/16	11	17.30	0	0.00	17.15	11	3,159	0.35%
2018/10/15	52	18.16	25	17.97	18.05	27	3,026	0.89%
2018/10/12	22	17.73	3	17.85	17.65	19	2,807	0.68%
2018/10/11	3	17.47	5	17.45	18.00	-2	2,612	-0.08%
2018/10/09	0	0.00	10	17.35	17.60	-10	2,327	-0.43%
2018/10/01	0	0.00	1	15.80	15.80	-1	2,043	-0.05%
2018/09/27	30	15.63	0	0.00	15.65	30	2,036	1.47%
2018/09/19	0	0.00	10	15.30	15.30	-10	2,032	-0.49%
2018/09/11	2	15.35	0	0.00	15.45	2	2,002	0.10%
2018/09/07	1	15.25	0	0.00	15.20	1	1,961	0.05%
2018/08/28	0	0.00	20	16.45	16.50	-20	1,858	-1.08%
2018/08/16	1	16.15	5	16.10	16.10	-4	1,790	-0.22%
2018/08/15	0	0.00	1	16.40	16.35	-1	1,733	-0.06%
2018/08/13	2	16.95	0	0.00	16.55	2	1,609	0.12%
2018/08/10	3	17.45	1	17.40	17.50	2	1,526	0.13%
2018/08/07	10	18.30	2	18.35	18.00	8	1,414	0.57%
2018/08/06	3	18.05	1	17.75	17.90	2	1,255	0.16%
2018/08/03	1	17.25	0	0.00	17.30	1	1,134	0.09%
2018/08/02	0	0.00	2	16.95	17.00	-2	1,092	-0.18%
2018/07/25	3	16.60	0	0.00	16.20	3	879	0.34%
2018/07/20	0	0.00	0.1	15.30	15.35	-0.1	800	-0.01%
2018/06/07	1	17.20	0	0.00	17.15	1	877	0.11%
2018/06/01	4	17.15	0	0.00	17.20	4	890	0.45%
2018/05/31	0	0.00	4	17.45	17.45	-4	901	-0.44%
2018/05/30	1	16.85	0	0.00	16.85	1	901	0.11%
2018/05/29	30	17.00	0	0.00	16.85	30	906	3.31%
2018/05/28	30	17.10	0	0.00	17.05	30	922	3.25%
2018/05/24	0	0.00	1	17.15	17.10	-1	931	-0.11%
2018/05/18	0	0.00	75	16.85	17.05	-75	966	-7.76%
2018/05/11	1	17.70	0	0.00	17.60	1	1,016	0.10%
2018/05/10	0	0.00	5	17.70	17.70	-5	1,011	-0.49%
2018/05/02	1	17.50	0	0.00	17.45	1	996	0.10%
2018/04/25	0	0.00	1	17.40	17.40	-1	1,042	-0.10%
2018/04/17	0	0.00	36	17.82	17.65	-36	1,124	-3.20%
2018/04/16	4	17.85	0	0.00	17.80	4	1,125	0.36%
2018/04/12	1	17.80	0	0.00	17.80	1	1,129	0.09%
2018/04/11	30	17.77	10	17.80	17.85	20	1,140	1.75%
2018/04/09	1	17.75	1	17.75	17.75	0	1,162	0.00%
2018/03/26	1	17.60	0	0.00	17.65	1	1,152	0.09%
2018/03/21	1	18.25	0	0.00	18.30	1	1,130	0.09%
2018/03/15	2	18.58	0	0.00	18.55	2	1,099	0.18%
2018/03/08	1	18.40	1.2	18.56	18.35	-0.2	1,124	-0.02%
2018/03/05	7	18.78	0	0.00	18.65	7	1,198	0.58%
2018/02/27	0	0.00	0.2	19.40	19.45	-0.2	1,165	-0.02%
2018/02/26	0	0.00	1	19.50	19.55	-1	1,164	-0.09%
2018/02/12	0	0.00	1	18.90	18.80	-1	1,156	-0.09%
2018/02/09	1	18.30	0	0.00	18.70	1	1,155	0.09%
2018/02/07	2	19.00	0	0.00	18.90	2	1,169	0.17%
2018/02/06	1	19.10	6	18.60	18.55	-5	1,168	-0.43%
2018/02/02	0	0.00	4	20.25	20.25	-4	1,143	-0.35%
2018/01/31	1	20.00	0	0.00	20.15	1	1,172	0.09%
2018/01/30	1	20.15	0	0.00	20.10	1	1,177	0.08%
2018/01/29	1	20.15	0	0.00	20.10	1	1,177	0.08%
2018/01/23	1	20.10	1	20.10	20.10	0	1,157	0.00%
2018/01/22	2	20.38	0	0.00	20.20	2	1,136	0.18%
2018/01/19	0	0.00	1	20.50	20.45	-1	1,118	-0.09%
2018/01/16	25	20.45	0	0.00	20.50	25	1,093	2.29%
2018/01/15	4	20.55	0	0.00	20.55	4	1,071	0.37%
2018/01/10	5	21.05	0	0.00	21.05	5	1,050	0.48%
2018/01/08	0	0.00	2	21.40	21.20	-2	1,031	-0.19%
2018/01/03	10	21.70	0	0.00	21.35	10	959	1.04%
2018/01/02	2	21.50	1	21.65	21.65	1	950	0.11%