精英 (2331)-合庫-高雄券商分點個股進出

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

精英

(2331)

可現股當沖

股價
34.30
漲跌
▲1.45
漲幅
+4.41%
成交量
23,689張
產業
上市電腦週邊類股
426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

精英 (2331)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/31	0	0.00	5	34.00	34.30	-5	7,159	-0.07%
2024/05/30	4	33.25	9	33.54	32.85	-5	6,843	-0.07%
2024/05/29	5	32.49	1	32.80	32.45	4	6,669	0.06%
2024/05/28	1	32.75	1	33.10	32.95	0	6,699	0.00%
2024/05/27	15	32.20	25	32.84	33.15	-10	6,763	-0.15%
2024/05/23	10	31.00	6	32.03	30.95	4	6,775	0.06%
2024/05/22	1	33.60	0	0.00	33.65	1	6,857	0.01%
2024/05/21	4	31.85	6	32.15	32.15	-2	6,655	-0.03%
2024/05/20	1	32.40	2	32.55	32.40	-1	6,575	-0.02%
2024/05/17	4	32.70	6	32.97	32.70	-2	6,499	-0.03%
2024/05/16	22	33.22	20	33.45	33.50	2	6,407	0.03%
2024/05/15	12	33.25	56	34.02	33.55	-44	6,064	-0.73%
2024/05/14	7	31.86	11	31.96	31.75	-4	5,186	-0.08%
2024/05/13	2	30.05	2	30.65	30.95	0	4,978	0.00%
2024/05/10	15	29.55	5	29.80	29.90	10	4,956	0.20%
2024/05/08	0	0.00	18	30.20	30.10	-18	4,939	-0.36%
2024/05/07	2	29.75	9	29.62	29.90	-7	4,943	-0.14%
2024/05/06	10	29.70	2	29.60	29.60	8	4,949	0.16%
2024/05/03	20	30.19	0	0.00	30.05	20	4,964	0.40%
2024/05/02	3	30.47	8	30.56	30.55	-5	4,977	-0.10%
2024/04/26	7	30.78	4	31.15	30.65	3	5,231	0.06%
2024/04/25	3	30.98	1	31.25	30.90	2	5,244	0.04%
2024/04/24	0	0.00	4	30.98	31.50	-4	5,256	-0.08%
2024/04/23	1	29.80	19	30.00	29.80	-18	5,248	-0.34%
2024/04/22	12	30.65	1	30.40	30.00	11	5,298	0.21%
2024/04/19	7	31.21	0	0.00	30.95	7	5,303	0.13%
2024/04/18	21	31.52	0	0.00	31.50	21	5,323	0.39%
2024/04/17	4	29.86	13	30.05	31.25	-9	5,406	-0.17%
2024/04/16	10	29.82	17	29.80	29.10	-7	5,403	-0.13%
2024/04/15	5	32.18	12	32.18	31.30	-7	5,439	-0.13%
2024/04/12	0	0.00	6	31.75	31.80	-6	5,602	-0.11%
2024/04/11	20	31.17	2	31.20	31.40	18	5,719	0.31%
2024/04/10	4	31.70	0	0.00	31.45	4	6,038	0.07%
2024/04/08	0	0.00	2	31.08	31.30	-2	6,988	-0.03%
2024/04/03	6	31.20	0	0.00	31.10	6	7,258	0.08%
2024/04/02	5	31.60	0	0.00	31.60	5	7,326	0.07%
2024/04/01	1	31.60	10	31.80	31.60	-9	7,492	-0.12%
2024/03/29	4	31.35	10	31.45	31.50	-6	7,663	-0.08%
2024/03/28	10	31.20	16	31.39	31.10	-6	7,904	-0.08%
2024/03/27	1	31.35	0	0.00	30.70	1	8,078	0.01%
2024/03/26	23	31.17	21	31.63	31.30	2	8,768	0.02%
2024/03/25	3	30.67	3	30.60	30.55	0	8,967	0.00%
2024/03/22	11	30.37	0	0.00	30.30	11	9,017	0.12%
2024/03/21	0	0.00	1	30.40	30.10	-1	9,073	-0.01%
2024/03/20	0	0.00	2	29.95	30.00	-2	9,219	-0.02%
2024/03/19	2	29.78	1	30.10	29.70	1	9,252	0.01%
2024/03/18	0	0.00	2	29.58	29.70	-2	9,313	-0.02%
2024/03/15	1	29.35	1	29.40	29.20	0	9,397	0.00%
2024/03/14	1	29.60	0	0.00	29.40	1	9,478	0.01%
2024/03/13	18	30.03	3	30.30	29.80	15	9,610	0.16%
2024/03/12	1	30.20	2	30.40	30.10	-1	9,656	-0.01%
2024/03/11	0	0.00	1	30.25	30.00	-1	9,670	-0.01%
2024/03/08	4	29.70	0	0.00	29.65	4	9,665	0.04%
2024/03/07	3	31.02	1	30.55	30.40	2	9,606	0.02%
2024/03/06	4	31.41	8	31.71	31.50	-4	9,515	-0.04%
2024/03/05	3	31.60	0	0.00	31.55	3	9,474	0.03%
2024/03/04	16	31.81	15	32.16	31.70	1	9,450	0.01%
2024/03/01	10	31.70	2	31.80	31.75	8	9,345	0.09%
2024/02/29	0	0.00	1	32.00	32.00	-1	9,303	-0.01%
2024/02/27	2	31.18	1	31.45	30.75	1	9,217	0.01%
2024/02/26	10.1	31.33	12	31.39	31.55	-1.9	9,120	-0.02%
2024/02/23	17	30.56	35	30.93	31.00	-18	8,939	-0.20%
2024/02/22	5	29.58	2	29.88	29.50	3	8,654	0.03%
2024/02/21	1	29.35	0	0.00	29.25	1	8,635	0.01%
2024/02/20	2	29.73	0	0.00	29.40	2	8,686	0.02%
2024/02/19	1	30.05	2	30.23	30.10	-1	8,754	-0.01%
2024/02/15	2	29.83	1	30.40	29.60	1	8,997	0.01%
2024/02/05	2	30.70	0	0.00	30.20	2	9,093	0.02%
2024/02/02	0	0.00	1	30.90	30.80	-1	9,136	-0.01%
2024/01/31	0	0.00	1	31.05	30.95	-1	9,463	-0.01%
2024/01/30	1	31.05	1	30.95	30.90	0	9,457	0.00%
2024/01/26	1	30.75	20	30.88	30.90	-19	9,467	-0.20%
2024/01/24	1	31.50	14	31.87	31.50	-13	9,372	-0.14%
2024/01/23	8	31.83	8	31.90	31.85	0	9,330	0.00%
2024/01/22	30	31.53	9	31.76	31.45	21	9,214	0.23%
2024/01/19	0	0.00	5	30.80	30.85	-5	9,124	-0.05%
2024/01/18	2	30.05	6	30.33	30.00	-4	9,099	-0.04%
2024/01/17	27	30.04	4	30.15	30.00	23	9,076	0.25%
2024/01/16	4	30.70	3	30.97	30.60	1	8,999	0.01%
2024/01/15	0	0.00	6	31.30	31.45	-6	8,934	-0.07%
2024/01/12	12	30.98	2.3	30.79	30.75	9.7	8,859	0.11%
2024/01/11	8	31.71	11	31.92	31.75	-3	8,716	-0.03%
2024/01/10	2	31.30	7	31.42	31.45	-5	8,619	-0.06%
2024/01/09	8	31.43	4	31.11	30.95	4	8,559	0.05%
2024/01/08	9	32.19	9	32.75	31.85	0	8,377	0.00%
2024/01/05	11	31.65	7	32.23	32.00	4	8,121	0.05%
2024/01/04	13	32.27	23.7	32.35	31.65	-10.7	7,918	-0.13%
2024/01/03	52	33.02	60	33.41	33.45	-8	7,582	-0.11%
2024/01/02	5	31.48	14	31.78	31.80	-9	6,685	-0.13%
2023/12/29	20	31.59	32	31.74	31.50	-12	6,558	-0.18%
2023/12/28	12	31.13	26	31.10	31.25	-14	6,295	-0.22%
2023/12/27	24	31.32	17	30.99	30.80	7	6,222	0.11%
2023/12/26	2.5	31.33	14	31.34	31.25	-11.5	6,082	-0.19%
2023/12/25	21.5	31.22	17	30.92	30.60	4.5	5,874	0.08%
2023/12/22	23.3	30.40	16	30.77	30.80	7.3	5,582	0.13%
2023/12/21	73	31.13	15	31.12	30.70	58	5,397	1.07%
2023/12/20	1	30.95	23.2	31.35	31.45	-22.2	4,677	-0.47%
2023/12/19	0	0.00	23	28.83	28.60	-23	4,380	-0.53%
2023/12/18	18	28.74	2	28.35	28.35	16	4,387	0.36%
2023/12/15	6	29.58	0	0.00	29.30	6	4,397	0.14%
2023/12/14	0	0.00	2	29.70	29.55	-2	4,371	-0.05%
2023/12/13	13	29.13	1	29.35	29.10	12	4,363	0.28%
2023/12/12	5	29.83	0	0.00	29.35	5	4,392	0.11%
2023/12/11	5	29.82	2	29.43	30.10	3	4,485	0.07%
2023/12/08	5	29.64	15	29.25	29.75	-10	4,534	-0.22%
2023/12/07	0	0.00	17	29.19	28.95	-17	4,496	-0.38%
2023/12/06	3	28.60	1	28.95	28.50	2	4,668	0.04%
2023/12/05	6	28.55	11	28.70	28.55	-5	4,724	-0.11%
2023/12/04	1	28.80	0	0.00	28.75	1	4,828	0.02%
2023/12/01	10	28.83	1	28.80	28.80	9	5,030	0.18%
2023/11/30	7	29.26	0	0.00	29.00	7	5,539	0.13%
2023/11/29	0	0.00	12	29.21	28.95	-12	5,901	-0.20%
2023/11/28	2	28.68	2	28.83	28.60	0	6,718	0.00%
2023/11/27	1	29.00	0	0.00	28.80	1	7,170	0.01%
2023/11/24	0	0.00	7	29.36	29.45	-7	7,892	-0.09%
2023/11/22	2	29.00	2	29.10	29.20	0	10,025	0.00%
2023/11/21	8	29.10	4	29.13	29.15	4	11,296	0.04%
2023/11/20	1	28.80	26	28.97	29.00	-25	12,100	-0.21%
2023/11/17	8.2	28.44	2	28.50	28.40	6.2	12,241	0.05%
2023/11/16	5	28.11	5.1	28.30	28.55	-0.1	12,278	0.00%
2023/11/15	23	28.14	21	27.99	28.00	2	12,316	0.02%
2023/11/14	5	28.33	2	27.80	28.10	3	12,240	0.02%
2023/11/13	4	26.56	3	26.82	27.50	1	12,123	0.01%
2023/11/10	2	26.38	7	26.89	27.15	-5	11,974	-0.04%
2023/11/09	15	26.94	18	27.17	26.80	-3	11,929	-0.03%
2023/11/08	4	26.55	3	26.73	26.60	1	11,587	0.01%
2023/11/07	2	26.30	2	26.45	26.40	0	11,631	0.00%
2023/11/06	1	26.55	3	26.88	26.60	-2	11,798	-0.02%
2023/11/03	4	26.38	3	26.53	26.20	1	11,779	0.01%
2023/11/02	0	0.00	2	26.20	26.25	-2	11,782	-0.02%
2023/10/31	6	25.98	0	0.00	25.60	6	11,814	0.05%
2023/10/30	5	26.33	0	0.00	26.25	5	11,844	0.04%
2023/10/27	2	26.48	3	26.72	26.50	-1	11,889	-0.01%
2023/10/26	3	26.42	2	26.58	26.40	1	11,934	0.01%
2023/10/25	0	0.00	2	27.15	26.90	-2	11,986	-0.02%
2023/10/24	1	26.25	10	26.57	26.80	-9	12,031	-0.07%
2023/10/23	7	26.37	3	26.60	26.40	4	12,063	0.03%
2023/10/20	2	26.33	12	26.35	26.40	-10	12,154	-0.08%
2023/10/19	5	26.57	1	26.95	26.65	4	12,218	0.03%
2023/10/18	6	26.85	8	27.00	26.90	-2	12,243	-0.02%
2023/10/17	17	27.44	3	27.50	27.15	14	12,284	0.11%
2023/10/16	4	27.81	10	27.88	27.90	-6	12,308	-0.05%
2023/10/13	13	28.23	2	28.70	28.05	11	12,489	0.09%
2023/10/12	1	28.20	5	28.36	28.35	-4	12,796	-0.03%
2023/10/11	11	28.43	21	28.34	28.10	-10	12,915	-0.08%
2023/10/06	1	28.55	2	28.78	28.75	-1	13,176	-0.01%
2023/10/05	5	28.77	1	29.15	28.60	4	13,207	0.03%
2023/10/04	2	28.70	9	28.88	28.70	-7	13,291	-0.05%
2023/10/03	13	28.92	13	29.18	29.05	0	13,303	0.00%
2023/10/02	2	29.43	0	0.00	29.25	2	13,334	0.01%
2023/09/28	0	0.00	4	29.43	29.65	-4	13,362	-0.03%
2023/09/27	2	29.00	2	29.03	29.05	0	13,478	0.00%
2023/09/26	3	29.52	4	29.64	29.20	-1	13,739	-0.01%
2023/09/25	10	29.57	3	29.70	29.40	7	14,070	0.05%
2023/09/22	4	29.03	12	29.21	29.35	-8	14,162	-0.06%
2023/09/21	7	28.94	39	28.88	28.80	-32	14,320	-0.22%
2023/09/20	13	29.38	5	29.74	29.20	8	14,437	0.06%
2023/09/19	19	30.00	8	29.94	29.75	11	14,493	0.08%
2023/09/18	1	30.45	19	30.37	30.30	-18	14,492	-0.12%
2023/09/15	18	30.79	0	0.00	30.55	18	14,703	0.12%
2023/09/14	9	31.30	3	31.60	31.20	6	14,835	0.04%
2023/09/13	31	31.74	12	31.63	31.55	19	14,722	0.13%
2023/09/12	10	32.13	4	32.30	31.90	6	14,792	0.04%
2023/09/11	26	32.76	12	32.87	32.15	14	15,007	0.09%
2023/09/08	1	35.30	13	35.05	34.65	-12	14,819	-0.08%
2023/09/07	4	35.04	5	34.93	34.80	-1	14,831	-0.01%
2023/09/06	12	35.35	11	35.35	35.00	1	14,838	0.01%
2023/09/05	22	34.47	7	35.12	35.15	15	14,708	0.10%
2023/09/04	41	37.75	43	36.36	36.25	-2	14,288	-0.01%
2023/09/01	58	40.53	49	40.41	40.25	9	14,019	0.06%
2023/08/31	12	39.03	8	39.18	39.40	4	13,380	0.03%
2023/08/30	46	39.22	53	39.25	39.40	-7	13,215	-0.05%
2023/08/29	27	39.70	54	39.83	40.10	-27	13,059	-0.21%
2023/08/28	189	39.96	157	39.56	39.45	32	12,653	0.25%	大買/大賣/
2023/08/25	89	35.58	87	37.83	38.70	2	11,669	0.02%
2023/08/24	22	33.84	49	34.22	35.20	-27	10,740	-0.25%
2023/08/23	1	31.75	4	31.80	32.00	-3	10,094	-0.03%
2023/08/22	1	31.10	3	31.03	31.20	-2	10,280	-0.02%
2023/08/21	3	30.93	10	30.76	30.80	-7	10,495	-0.07%
2023/08/18	0	0.00	3	29.83	29.60	-3	10,452	-0.03%
2023/08/17	0	0.00	2	29.13	29.45	-2	10,507	-0.02%
2023/08/16	0	0.00	10	28.35	28.75	-10	10,688	-0.09%
2023/08/15	10	28.15	12	28.48	28.70	-2	10,765	-0.02%
2023/08/14	10	27.90	5	27.95	27.80	5	10,835	0.05%
2023/08/11	2	28.50	0	0.00	27.65	2	10,847	0.02%
2023/08/10	3	29.07	3	28.95	27.90	0	10,874	0.00%
2023/08/07	0	0.00	2	28.95	29.05	-2	11,109	-0.02%
2023/08/04	12	28.78	0	0.00	28.95	12	11,173	0.11%
2023/08/02	5	28.16	22	28.18	28.15	-17	11,193	-0.15%
2023/08/01	0	0.00	1	29.00	29.00	-1	11,235	-0.01%
2023/07/28	2	29.95	3	30.12	30.05	-1	11,357	-0.01%
2023/07/27	0	0.00	4	30.70	30.65	-4	11,421	-0.04%
2023/07/26	1	30.55	0	0.00	30.25	1	11,547	0.01%
2023/07/25	3	30.45	5	30.35	30.35	-2	11,648	-0.02%
2023/07/24	1	30.50	10	30.28	30.00	-9	11,582	-0.08%
2023/07/20	1	30.15	14	29.87	30.15	-13	11,571	-0.11%
2023/07/19	9	29.44	0	0.00	29.10	9	11,500	0.08%
2023/07/18	9	29.95	4	29.55	29.95	5	11,449	0.04%
2023/07/17	37	28.28	39	28.86	29.15	-2	11,305	-0.02%
2023/07/14	7	31.09	15	30.98	30.85	-8	11,095	-0.07%
2023/07/13	4	31.85	23	31.42	31.25	-19	11,057	-0.17%
2023/07/12	2	30.50	0	0.00	30.35	2	10,787	0.02%
2023/07/11	2	30.95	3	30.38	30.50	-1	10,908	-0.01%
2023/07/10	3	31.30	1	31.20	31.00	2	10,853	0.02%
2023/07/06	9	31.56	3	31.80	31.55	6	10,957	0.05%
2023/07/05	1	31.55	23	32.00	31.40	-22	10,890	-0.20%
2023/07/04	10	32.44	0	0.00	32.35	10	10,752	0.09%
2023/07/03	33	33.10	15	33.33	33.45	18	10,479	0.17%
2023/06/30	2	31.65	6	31.65	31.70	-4	10,123	-0.04%
2023/06/29	5	31.40	11	31.64	31.60	-6	10,127	-0.06%
2023/06/28	1	31.00	4	31.00	30.90	-3	9,992	-0.03%
2023/06/27	8	30.68	14	30.20	30.20	-6	9,967	-0.06%
2023/06/26	5	30.54	9	30.78	30.85	-4	9,841	-0.04%
2023/06/21	26	30.60	19.1	30.82	30.70	6.9	9,724	0.07%
2023/06/20	2	29.75	1	30.20	29.85	1	9,454	0.01%
2023/06/19	0	0.00	10	29.60	29.30	-10	9,230	-0.11%
2023/06/16	18	29.64	1	29.70	29.75	17	9,200	0.18%
2023/06/15	5	30.21	13	30.65	30.70	-8	9,033	-0.09%
2023/06/14	1	29.55	4	29.30	29.25	-3	8,719	-0.03%
2023/06/13	0	0.00	2	29.60	29.65	-2	8,678	-0.02%
2023/06/12	1	30.20	4	30.08	30.10	-3	8,632	-0.03%
2023/06/09	2	30.25	1	30.00	29.80	1	8,611	0.01%
2023/06/08	4	29.71	0	0.00	29.40	4	8,614	0.05%
2023/06/07	15	30.13	0	0.00	29.80	15	8,734	0.17%
2023/06/06	22	30.13	0	0.00	30.10	22	8,688	0.25%
2023/06/05	74	30.74	7	30.72	30.50	67	8,529	0.79%
2023/06/02	19	31.19	74	30.84	31.15	-55	8,201	-0.67%
2023/06/01	29	29.54	26	29.74	29.80	3	7,600	0.04%
2023/05/31	35	29.06	0	0.00	28.90	35	7,058	0.50%
2023/05/30	1	28.80	2	29.20	28.30	-1	6,774	-0.01%
2023/05/29	3	28.75	53	28.64	28.70	-50	6,409	-0.78%
2023/05/26	55	28.52	7	28.26	28.25	48	6,207	0.77%
2023/05/25	4	28.38	16	28.53	28.30	-12	5,821	-0.21%
2023/05/24	0	0.00	1	26.90	27.30	-1	5,497	-0.02%
2023/05/23	17	26.76	1	26.60	26.75	16	5,392	0.30%
2023/05/22	2	27.25	28	26.74	27.10	-26	5,281	-0.49%
2023/05/19	2	25.28	3	26.22	25.25	-1	5,059	-0.02%
2023/05/18	1	26.05	5	26.20	26.15	-4	4,960	-0.08%
2023/05/17	0	0.00	3	25.25	25.65	-3	4,851	-0.06%
2023/05/16	2	25.53	0	0.00	25.40	2	4,798	0.04%
2023/05/15	28	25.99	1	25.90	25.90	27	4,708	0.57%
2023/05/12	0	0.00	2	24.90	25.60	-2	4,462	-0.04%
2023/05/11	0	0.00	2	24.90	24.25	-2	4,291	-0.05%
2023/05/10	1	24.50	0	0.00	24.75	1	4,256	0.02%
2023/05/08	0	0.00	2	25.55	25.55	-2	4,111	-0.05%
2023/05/05	3	25.70	0	0.00	25.95	3	4,001	0.07%
2023/05/04	1	26.35	34	26.21	26.25	-33	3,895	-0.85%
2023/05/02	5	25.47	9	25.46	25.55	-4	3,643	-0.11%
2023/04/28	3	24.20	3	24.47	24.80	0	3,466	0.00%
2023/04/27	0	0.00	1	24.05	24.05	-1	3,307	-0.03%
2023/04/26	1	23.80	0	0.00	24.00	1	3,263	0.03%
2023/04/25	5	23.50	4	23.95	23.55	1	3,208	0.03%
2023/04/24	0	0.00	5	23.53	23.60	-5	3,134	-0.16%
2023/04/21	4	23.08	0	0.00	23.20	4	3,102	0.13%
2023/04/20	3	23.58	4	23.50	23.55	-1	3,064	-0.03%
2023/04/19	1	24.10	10	24.03	23.80	-9	3,006	-0.30%
2023/04/18	0	0.00	1	23.80	23.75	-1	2,845	-0.04%
2023/04/17	2	23.50	0	0.00	23.55	2	2,745	0.07%
2023/04/14	0	0.00	19	23.76	23.75	-19	2,713	-0.70%
2023/04/12	2	23.40	3	23.43	23.40	-1	2,488	-0.04%
2023/04/11	3	23.02	2	23.35	23.20	1	2,426	0.04%
2023/03/31	4	22.88	0	0.00	22.75	4	2,189	0.18%
2023/03/30	5	23.08	5	23.10	22.95	0	2,148	0.00%
2023/03/29	1	23.40	1	23.50	23.30	0	2,000	0.00%
2023/03/28	0	0.00	2	23.53	24.25	-2	1,927	-0.10%
2023/03/24	1	23.40	0	0.00	23.25	1	1,769	0.06%
2023/03/23	1	23.25	0	0.00	23.20	1	1,913	0.05%
2023/03/22	1	23.35	1	23.35	23.20	0	2,055	0.00%
2023/03/20	0	0.00	1	23.05	23.15	-1	1,998	-0.05%
2023/03/17	7	23.02	5	22.85	23.05	2	1,949	0.10%
2023/03/16	0	0.00	1	22.75	22.75	-1	1,933	-0.05%
2023/03/15	0	0.00	1	23.10	22.90	-1	1,913	-0.05%
2023/03/14	2	23.25	4	23.03	22.85	-2	1,880	-0.11%
2023/03/13	17	23.22	12	23.10	23.05	5	1,776	0.28%
2023/03/10	7	22.96	61	22.98	23.95	-54	1,677	-3.22%
2023/03/09	3	22.45	22	23.34	22.20	-19	1,447	-1.31%
2023/03/08	55	22.59	21	22.54	22.70	34	1,391	2.44%
2023/03/07	0	0.00	1	21.85	21.85	-1	1,335	-0.07%
2023/02/23	1	21.65	0	0.00	21.60	1	1,361	0.07%
2023/02/15	0	0.00	5	21.50	21.40	-5	1,481	-0.34%
2023/02/08	0	0.00	0.9	21.40	21.50	-0.9	1,671	-0.05%
2023/02/03	5	21.60	0	0.00	21.65	5	1,700	0.29%
2023/02/02	10	21.70	0	0.00	21.85	10	1,696	0.59%
2023/02/01	10	21.60	0	0.00	21.55	10	1,704	0.59%
2023/01/31	2	21.55	0	0.00	21.55	2	1,730	0.12%
2023/01/30	0	0.00	3	21.10	21.20	-3	1,738	-0.17%
2023/01/11	1	21.10	0	0.00	21.10	1	1,895	0.05%
2023/01/03	0	0.00	4	21.35	21.25	-4	2,314	-0.17%
2022/12/29	2	20.53	1	20.80	20.75	1	2,490	0.04%
2022/12/27	1	21.20	0	0.00	21.20	1	2,694	0.04%
2022/12/26	1	21.25	0	0.00	21.40	1	2,780	0.04%
2022/12/21	1	21.30	0	0.00	21.50	1	3,076	0.03%
2022/12/15	22	22.90	1	22.50	22.50	21	3,287	0.64%
2022/12/14	5	22.70	5	22.80	23.10	0	3,210	0.00%
2022/12/08	0	0.00	13	21.79	21.75	-13	3,447	-0.38%
2022/12/07	13	21.62	0	0.00	21.55	13	3,464	0.38%
2022/12/06	4	21.80	1	22.30	21.70	3	3,490	0.09%
2022/12/02	1	22.60	1	22.60	22.55	0	3,561	0.00%
2022/11/30	0	0.00	1	22.50	22.45	-1	3,719	-0.03%
2022/11/29	1	22.15	4	22.26	22.30	-3	3,764	-0.08%
2022/11/24	0	0.00	10	22.27	22.25	-10	4,053	-0.25%
2022/11/23	4	22.10	0	0.00	22.00	4	4,170	0.10%
2022/11/22	0	0.00	12	22.16	22.10	-12	4,270	-0.28%
2022/11/21	0	0.00	1	22.20	21.85	-1	4,474	-0.02%
2022/11/18	0	0.00	28	21.85	21.90	-28	4,632	-0.60%
2022/11/17	18	21.82	16	22.04	21.95	2	4,754	0.04%
2022/11/16	1	21.65	0	0.00	21.55	1	4,878	0.02%
2022/11/14	0	0.00	35	22.04	22.00	-35	5,311	-0.66%
2022/11/11	1	21.45	35	21.72	21.45	-34	5,679	-0.60%
2022/11/10	1	21.25	0	0.00	21.40	1	6,350	0.02%
2022/11/09	6	21.66	16	21.94	21.80	-10	6,742	-0.15%
2022/11/08	13	21.47	12	21.25	21.20	1	6,807	0.01%
2022/11/07	3	21.32	10	21.40	21.25	-7	6,756	-0.10%
2022/11/04	14	21.04	2.1	21.00	20.95	11.9	6,742	0.18%
2022/11/03	3	20.75	29	21.09	21.20	-26	6,796	-0.38%
2022/11/02	5	21.05	0	0.00	20.95	5	6,801	0.07%
2022/11/01	0	0.00	49	20.90	21.00	-49	6,845	-0.72%
2022/10/31	0.1	20.55	0	0.00	20.50	0.1	6,844	0.00%
2022/10/28	16	20.43	0	0.00	20.25	16	6,859	0.23%
2022/10/27	0	0.00	2	20.70	20.90	-2	6,847	-0.03%
2022/10/24	2	20.50	2	20.75	20.50	0	6,819	0.00%
2022/10/21	1	20.40	0	0.00	20.30	1	6,852	0.01%
2022/10/20	3	20.73	0	0.00	20.50	3	6,863	0.04%
2022/10/19	5	20.90	8	21.25	20.95	-3	6,871	-0.04%
2022/10/18	13	21.42	8	21.28	21.30	5	6,881	0.07%
2022/10/17	5	20.55	15	21.34	21.60	-10	6,872	-0.15%
2022/10/14	31	21.77	0	0.00	21.60	31	6,875	0.45%
2022/10/13	6	21.82	28	21.70	21.50	-22	6,999	-0.31%
2022/10/12	18	22.29	13	22.73	22.90	5	6,994	0.07%
2022/10/11	79	23.63	13	23.43	23.10	66	6,906	0.96%
2022/10/07	139	25.64	36	25.99	25.20	103	6,811	1.51%	大買/鉅額交易
2022/10/06	25	25.90	13	26.17	25.90	12	6,696	0.18%
2022/10/05	21	25.78	5	26.07	25.85	16	6,625	0.24%
2022/10/04	26	25.45	30	26.01	25.90	-4	6,562	-0.06%
2022/10/03	17	25.83	16	26.06	26.00	1	6,432	0.02%
2022/09/30	13	25.22	26	25.76	26.00	-13	6,393	-0.20%
2022/09/29	9	25.65	12	25.79	25.65	-3	6,316	-0.05%
2022/09/28	44	24.94	41	25.09	24.95	3	6,242	0.05%
2022/09/27	0	0.00	19	25.59	25.65	-19	6,178	-0.31%
2022/09/26	1	24.30	0	0.00	24.90	1	6,131	0.02%
2022/09/23	25	24.60	10	24.50	24.50	15	6,074	0.25%
2022/09/22	7	24.54	0	0.00	24.50	7	6,098	0.11%
2022/09/21	13	24.91	1	24.45	24.45	12	6,063	0.20%
2022/09/20	1	25.10	39	25.54	25.65	-38	6,014	-0.63%
2022/09/19	8	25.06	2	25.10	25.10	6	6,048	0.10%
2022/09/16	38	25.55	24	25.98	25.35	14	6,098	0.23%
2022/09/15	4	26.13	135	25.90	26.10	-131	6,033	-2.17%	大賣/鉅額交易
2022/09/14	2	24.65	0	0.00	24.55	2	5,874	0.03%
2022/09/13	5	24.76	5	24.95	24.80	0	5,861	0.00%
2022/09/12	29	24.88	15	24.60	24.65	14	5,833	0.24%
2022/09/08	5	24.67	38	25.13	25.20	-33	5,796	-0.57%
2022/09/07	87	24.69	28	24.77	24.40	59	5,750	1.03%
2022/09/06	23	25.53	10	25.60	25.65	13	5,647	0.23%
2022/09/05	19	25.77	7	25.68	25.70	12	5,605	0.21%
2022/09/02	2	25.53	28	25.88	25.95	-26	5,551	-0.47%
2022/09/01	58	25.53	13	25.57	25.35	45	5,479	0.82%
2022/08/31	13	26.22	7	26.27	26.25	6	5,331	0.11%
2022/08/30	6	26.28	9	26.28	26.20	-3	5,260	-0.06%
2022/08/29	10	25.30	21.4	26.21	26.35	-11.4	5,141	-0.22%
2022/08/26	62	26.06	49	26.15	26.00	13	5,048	0.26%
2022/08/25	12	25.26	72	25.85	26.20	-60	4,848	-1.24%
2022/08/24	29.1	25.04	18	25.28	25.20	11.1	4,681	0.24%
2022/08/23	19	24.53	2	24.95	24.45	17	4,538	0.37%
2022/08/22	62	25.12	8	25.24	24.80	54	4,392	1.23%
2022/08/19	63	26.20	16	26.48	25.60	47	4,195	1.12%
2022/08/18	17	26.29	44	26.07	26.45	-27	3,908	-0.69%
2022/08/17	37	25.20	64	24.89	25.70	-27	3,504	-0.77%
2022/08/16	6	23.36	26	23.83	24.65	-20	2,812	-0.71%
2022/08/15	3	22.33	75	22.23	22.45	-72	2,386	-3.02%
2022/08/11	7	20.70	1	20.75	20.75	6	2,261	0.27%
2022/08/10	30	20.69	0	0.00	20.40	30	2,264	1.33%
2022/08/09	12	21.68	0	0.00	21.60	12	2,209	0.54%
2022/08/08	4	22.18	0	0.00	22.00	4	2,206	0.18%
2022/08/05	0	0.00	2	21.70	21.75	-2	2,143	-0.09%
2022/08/03	3	21.45	0	0.00	21.30	3	2,119	0.14%
2022/08/02	4	21.51	1	21.35	21.60	3	2,110	0.14%
2022/08/01	8	21.85	1	21.70	21.80	7	2,103	0.33%
2022/07/29	2	21.90	2	22.00	22.05	0	2,102	0.00%
2022/07/28	10	21.83	1	21.65	21.65	9	2,074	0.43%
2022/07/27	4	22.34	3	22.50	22.50	1	2,006	0.05%
2022/07/26	0	0.00	1	22.30	22.40	-1	1,959	-0.05%
2022/07/25	7	22.05	0	0.00	22.30	7	1,913	0.37%
2022/07/22	1	21.95	0	0.00	21.95	1	1,861	0.05%
2022/07/21	11	21.36	10	21.80	21.85	1	1,849	0.05%
2022/07/20	9	22.16	20	21.78	21.70	-11	1,812	-0.61%
2022/07/19	3	21.53	7	21.49	21.60	-4	1,666	-0.24%
2022/07/18	1	20.90	1	21.05	21.00	0	1,615	0.00%
2022/07/15	0	0.00	10	20.45	20.40	-10	1,683	-0.59%
2022/07/14	9	20.08	10	20.17	20.20	-1	1,674	-0.06%
2022/07/13	7	20.03	5	19.95	19.95	2	1,669	0.12%
2022/07/12	2	19.83	0	0.00	19.40	2	1,661	0.12%
2022/07/11	1	20.25	2	20.00	20.20	-1	1,651	-0.06%
2022/07/05	2	18.80	2	19.15	19.15	0	1,557	0.00%
2022/07/04	0	0.00	2	19.75	19.35	-2	1,510	-0.13%
2022/06/30	5	21.61	1	21.25	21.20	4	1,435	0.28%
2022/06/29	0	0.00	10	22.05	22.05	-10	1,361	-0.73%
2022/06/28	2	21.85	0	0.00	21.85	2	1,323	0.15%
2022/06/27	4	21.65	7.1	21.91	21.60	-3.1	1,281	-0.24%
2022/06/24	5	20.95	7	21.14	21.20	-2	1,164	-0.17%
2022/06/23	0	0.00	3	20.10	20.70	-3	1,068	-0.28%
2022/06/09	4	20.49	0	0.00	20.45	4	1,002	0.40%
2022/06/06	12	20.99	0	0.00	20.85	12	1,009	1.19%
2022/06/02	1	20.70	1	20.70	20.65	0	1,021	0.00%
2022/06/01	0	0.00	1	20.45	20.45	-1	1,034	-0.10%
2022/05/30	0	0.00	4	20.30	20.25	-4	1,050	-0.38%
2022/05/25	0	0.00	2	19.98	19.90	-2	1,064	-0.19%
2022/05/24	0	0.00	2	19.68	19.65	-2	1,079	-0.19%
2022/05/20	0	0.00	3	19.72	19.80	-3	1,093	-0.27%
2022/05/18	0	0.00	2	19.95	19.85	-2	1,081	-0.18%
2022/05/17	0	0.00	1	19.50	19.75	-1	1,080	-0.09%
2022/05/16	0	0.00	2	19.00	19.10	-2	1,064	-0.19%
2022/05/13	0	0.00	5	18.67	18.60	-5	1,055	-0.47%
2022/05/12	0	0.00	1	18.70	18.45	-1	1,066	-0.09%
2022/05/10	0	0.00	1	18.90	18.90	-1	1,078	-0.09%
2022/05/09	1	18.80	3	19.00	18.80	-2	1,087	-0.18%
2022/05/04	0	0.00	2	18.88	18.80	-2	1,133	-0.18%
2022/04/27	5	18.70	0	0.00	18.75	5	1,202	0.42%
2022/04/26	0	0.00	3	19.58	19.25	-3	1,194	-0.25%
2022/04/25	0	0.00	11	19.75	19.60	-11	1,191	-0.92%
2022/04/22	2	20.60	1	20.70	20.60	1	1,189	0.08%
2022/04/21	4	20.98	1	20.45	20.80	3	1,195	0.25%
2022/04/13	0	0.00	1	19.00	19.15	-1	1,228	-0.08%
2022/04/11	0	0.00	11	19.02	18.80	-11	1,310	-0.84%
2022/04/08	5	19.15	0	0.00	19.15	5	1,317	0.38%
2022/04/07	0	0.00	2	19.15	19.15	-2	1,341	-0.15%
2022/04/06	0.1	19.80	0	0.00	19.80	0.1	1,356	0.00%
2022/03/31	0	0.00	9	20.28	20.05	-9	1,399	-0.64%
2022/03/28	0	0.00	4	19.95	19.95	-4	1,497	-0.27%
2022/03/25	0	0.00	16	20.29	20.15	-16	1,521	-1.05%
2022/03/21	0	0.00	2	19.55	19.35	-2	1,630	-0.12%
2022/03/18	0	0.00	21	19.42	19.60	-21	1,752	-1.20%
2022/03/17	9	19.14	0	0.00	19.20	9	1,794	0.50%
2022/03/16	11	18.60	0	0.00	18.70	11	1,910	0.58%
2022/03/15	0	0.00	1	18.30	18.35	-1	2,026	-0.05%
2022/03/14	3	18.90	0	0.00	18.85	3	2,064	0.15%
2022/03/10	0	0.00	1	19.00	19.05	-1	2,144	-0.05%
2022/03/08	0.1	19.00	37	18.51	18.45	-36.9	2,308	-1.60%
2022/03/02	1	20.00	0	0.00	20.20	1	2,914	0.03%
2022/03/01	1	20.25	0	0.00	20.25	1	3,013	0.03%
2022/02/25	1	19.50	0	0.00	19.60	1	3,135	0.03%
2022/02/24	0	0.00	43	19.42	19.40	-43	3,290	-1.31%
2022/02/22	5	19.98	9	19.86	20.10	-4	3,611	-0.11%
2022/02/21	1	20.20	0	0.00	20.35	1	3,636	0.03%
2022/02/18	0	0.00	1	20.50	20.40	-1	3,672	-0.03%
2022/02/17	0	0.00	8	20.69	20.55	-8	3,713	-0.22%
2022/02/15	3	20.15	0	0.00	20.15	3	3,882	0.08%
2022/02/14	6	20.06	0	0.00	20.05	6	3,987	0.15%
2022/02/10	2	20.70	3	20.72	20.60	-1	4,296	-0.02%
2022/02/09	0	0.00	3	20.80	20.80	-3	4,363	-0.07%
2022/02/08	7	20.49	0	0.00	20.45	7	4,405	0.16%
2022/02/07	4	19.63	4	20.05	19.90	0	4,428	0.00%
2022/01/21	1	20.50	0	0.00	20.35	1	4,818	0.02%
2022/01/20	1	21.20	0	0.00	20.90	1	4,948	0.02%
2022/01/11	1	21.70	0	0.00	21.25	1	5,616	0.02%
2022/01/07	1	21.70	2	21.55	21.75	-1	5,801	-0.02%
2022/01/04	2	22.18	6	22.17	22.15	-4	6,030	-0.07%
2022/01/03	1	22.55	1	22.35	22.30	0	6,072	0.00%
2021/12/29	0	0.00	2	22.35	22.35	-2	6,208	-0.03%
2021/12/28	0	0.00	101	22.35	22.30	-101	6,249	-1.62%	大賣/鉅額交易
2021/12/27	1	22.25	30	22.29	22.30	-29	6,337	-0.46%
2021/12/24	0	0.00	1	22.30	22.20	-1	6,473	-0.02%
2021/12/23	3	22.53	1	22.40	22.50	2	6,548	0.03%
2021/12/22	8	22.36	0	0.00	22.35	8	6,667	0.12%
2021/12/16	1	22.30	1	22.15	22.05	0	8,093	0.00%
2021/12/15	1	22.00	0	0.00	22.00	1	8,669	0.01%
2021/12/14	30	22.44	20	22.71	22.20	10	9,666	0.10%
2021/12/13	5	22.61	0	0.00	22.60	5	9,753	0.05%
2021/12/10	19	22.33	0	0.00	22.35	19	9,867	0.19%
2021/12/09	25	23.01	0	0.00	22.85	25	9,912	0.25%
2021/12/08	15	23.36	0	0.00	23.05	15	9,874	0.15%
2021/12/07	2	23.38	6	23.37	23.15	-4	9,914	-0.04%
2021/12/06	17	23.19	0	0.00	23.00	17	9,932	0.17%
2021/12/02	16	24.38	0	0.00	23.35	16	10,203	0.16%
2021/12/01	12	24.63	8	24.75	24.75	4	10,291	0.04%
2021/11/30	15	24.70	105	24.52	24.85	-90	10,215	-0.88%	大賣/
2021/11/29	18	23.11	21	23.15	23.35	-3	10,087	-0.03%
2021/11/26	22	23.32	23	23.66	23.70	-1	10,378	-0.01%
2021/11/25	20	23.79	5	23.98	23.70	15	10,740	0.14%
2021/11/24	2	23.60	80	23.62	23.60	-78	10,749	-0.73%
2021/11/23	23	23.21	69	23.43	23.15	-46	10,736	-0.43%
2021/11/22	3	22.68	0	0.00	22.75	3	10,769	0.03%
2021/11/19	36	22.82	120	22.91	22.90	-84	11,022	-0.76%	大賣/
2021/11/18	63	21.99	23	22.02	22.00	40	10,894	0.37%
2021/11/17	21	21.79	36	21.93	22.05	-15	10,900	-0.14%
2021/11/16	15	21.69	0	0.00	21.70	15	10,903	0.14%
2021/11/15	34	21.54	10	21.66	21.30	24	10,887	0.22%
2021/11/12	29	22.13	0	0.00	22.00	29	10,815	0.27%
2021/11/11	27	22.56	0	0.00	22.30	27	10,763	0.25%
2021/11/10	44	23.14	1	23.00	22.85	43	10,692	0.40%
2021/11/09	11	23.78	19	24.01	24.00	-8	10,557	-0.08%
2021/11/08	120	23.61	26	23.61	23.70	94	10,423	0.90%	大買/
2021/11/05	8	22.75	288	23.09	23.15	-280	10,395	-2.69%	大賣/鉅額交易
2021/11/04	15	22.94	112	23.24	22.90	-97	10,371	-0.94%	大賣/
2021/11/03	11	22.88	10	22.50	23.00	1	10,351	0.01%
2021/11/02	89	23.31	5	24.40	22.85	84	10,261	0.82%
2021/11/01	15	23.85	104	24.10	23.85	-89	10,101	-0.88%	大賣/
2021/10/29	69	23.66	32	23.71	23.70	37	9,972	0.37%
2021/10/28	36	23.71	18	24.04	23.70	18	9,934	0.18%
2021/10/27	4	23.20	9	23.64	23.60	-5	9,810	-0.05%
2021/10/26	77	23.52	50	24.00	23.60	27	9,774	0.28%
2021/10/25	14	23.13	94	23.11	23.25	-80	9,537	-0.84%
2021/10/22	128	22.14	98	21.95	21.95	30	9,525	0.31%	大買/
2021/10/21	2	22.75	2	22.48	22.50	0	9,625	0.00%
2021/10/20	30	22.40	24	22.35	22.35	6	9,678	0.06%
2021/10/19	47	23.10	0	0.00	22.90	47	9,673	0.49%
2021/10/18	17	23.19	53	23.53	23.20	-36	9,650	-0.37%
2021/10/15	0	0.00	3	22.95	22.70	-3	9,549	-0.03%
2021/10/14	96	22.72	90	22.50	22.50	6	9,535	0.06%
2021/10/13	45	22.90	14	23.01	22.85	31	9,507	0.33%
2021/10/12	35	23.50	34	23.81	23.35	1	9,568	0.01%
2021/10/08	67	23.01	45	23.25	23.20	22	9,481	0.23%
2021/10/07	15	22.94	9	23.34	22.95	6	9,423	0.06%
2021/10/06	35	22.81	9	23.02	22.55	26	9,383	0.28%
2021/10/05	17	22.90	26	23.20	23.15	-9	9,351	-0.10%
2021/10/04	3	23.18	2	23.35	23.00	1	9,331	0.01%
2021/10/01	52	23.31	5	22.96	22.80	47	9,248	0.51%
2021/09/30	38	23.95	1	24.20	23.85	37	9,108	0.41%
2021/09/29	20	24.13	27	24.45	24.05	-7	9,019	-0.08%
2021/09/28	34	24.51	62	24.71	24.50	-28	8,906	-0.31%
2021/09/27	17	24.72	0	0.00	24.40	17	8,715	0.20%
2021/09/24	170	24.95	36	24.91	25.05	134	8,575	1.56%	大買/鉅額交易
2021/09/23	105	24.49	173	24.65	25.35	-68	8,134	-0.84%	大買/大賣/
2021/09/22	175	24.16	66	24.35	23.60	109	7,496	1.45%	大買/鉅額交易
2021/09/17	88	25.57	219	25.26	25.45	-131	6,924	-1.89%	大賣/鉅額交易
2021/09/16	107	24.19	30	24.74	23.90	77	5,909	1.30%	大買/
2021/09/15	99	24.11	28	24.45	24.20	71	5,737	1.24%
2021/09/14	8	23.48	94	23.86	24.30	-86	5,652	-1.52%
2021/09/13	3	22.98	13	23.25	23.20	-10	5,513	-0.18%
2021/09/10	108	22.73	0	0.00	22.30	108	5,457	1.98%	大買/鉅額交易
2021/09/09	43	23.16	20	23.36	23.40	23	5,397	0.43%
2021/09/08	49	23.47	78	23.86	23.10	-29	5,367	-0.54%
2021/09/07	56	23.45	4	23.75	23.80	52	5,137	1.01%
2021/09/06	19	23.94	1	23.15	23.00	18	5,070	0.35%
2021/09/03	31	24.30	5	24.21	24.15	26	4,887	0.53%
2021/09/02	14	24.70	1	24.50	24.15	13	4,845	0.27%
2021/09/01	12	24.77	8	25.09	24.90	4	4,667	0.09%
2021/08/31	20	24.40	42	24.20	24.80	-22	4,327	-0.51%
2021/08/30	10	23.27	4	23.48	23.15	6	3,921	0.15%
2021/08/27	4	22.95	0	0.00	23.10	4	3,844	0.10%
2021/08/26	3	22.83	1	23.15	23.10	2	3,753	0.05%
2021/08/25	12	22.46	3	22.35	23.20	9	3,618	0.25%
2021/08/24	11	21.37	12	21.86	21.90	-1	3,364	-0.03%
2021/08/23	0	0.00	2	19.95	20.45	-2	3,242	-0.06%
2021/08/20	18	19.37	2	19.43	19.70	16	3,254	0.49%
2021/08/19	5	19.35	12	19.48	19.50	-7	3,338	-0.21%
2021/08/18	10	19.44	6	19.80	19.70	4	3,353	0.12%
2021/08/17	3	19.48	30	19.30	19.30	-27	3,389	-0.80%
2021/08/16	13	19.61	0	0.00	19.65	13	3,403	0.38%
2021/08/13	15	20.22	4	20.65	19.95	11	3,415	0.32%
2021/08/12	0	0.00	41	20.39	20.65	-41	3,454	-1.19%
2021/08/11	16	20.28	15	19.71	19.85	1	3,505	0.03%
2021/08/10	17	20.94	2	20.93	20.80	15	3,572	0.42%
2021/08/09	21	21.22	10	21.20	21.20	11	3,752	0.29%
2021/08/06	19	21.52	0	0.00	21.35	19	3,825	0.50%
2021/08/05	0	0.00	22	21.78	21.65	-22	3,992	-0.55%
2021/08/04	5	21.35	3	21.58	21.50	2	4,279	0.05%
2021/08/03	19	21.37	0	0.00	21.35	19	4,409	0.43%
2021/08/02	9	21.57	0	0.00	21.60	9	4,447	0.20%
2021/07/30	0	0.00	6	21.60	21.60	-6	4,497	-0.13%
2021/07/29	19	21.44	23	21.82	21.90	-4	4,595	-0.09%
2021/07/28	13	21.23	0	0.00	21.25	13	4,741	0.27%
2021/07/26	0	0.00	1	23.20	23.20	-1	4,851	-0.02%
2021/07/23	3	22.35	6	22.40	22.35	-3	4,917	-0.06%
2021/07/22	5	21.45	1	21.60	21.35	4	4,933	0.08%
2021/07/21	0	0.00	5	22.05	20.95	-5	5,132	-0.10%
2021/07/20	5	21.85	0	0.00	21.90	5	5,283	0.09%
2021/07/19	1	22.25	2	22.23	22.30	-1	5,432	-0.02%
2021/07/16	19	22.41	56	22.52	22.35	-37	6,116	-0.60%
2021/07/15	12	21.30	16	21.74	21.65	-4	6,369	-0.06%
2021/07/12	0	0.00	3	21.25	21.60	-3	7,245	-0.04%
2021/07/09	3	20.90	0	0.00	20.90	3	7,379	0.04%
2021/07/08	20	21.31	0	0.00	21.25	20	7,533	0.27%
2021/07/06	0	21.75	1	21.65	21.60	-1	7,986	-0.01%
2021/07/05	5	21.40	0	0.00	21.75	5	8,189	0.06%
2021/06/30	0	0.00	2	21.85	22.00	-2	8,566	-0.02%
2021/06/29	0	0.00	5	22.00	21.85	-5	8,808	-0.06%
2021/06/28	0	0.00	1	21.85	22.15	-1	9,048	-0.01%
2021/06/24	15	22.53	1	22.80	22.70	14	9,602	0.15%
2021/06/23	13	22.87	30	22.73	23.00	-17	10,178	-0.17%
2021/06/22	0	0.00	8	21.65	21.70	-8	10,793	-0.07%
2021/06/21	2	21.90	0	0.00	21.85	2	11,410	0.02%
2021/06/17	10	22.20	0	0.00	22.60	10	12,127	0.08%
2021/06/16	6	22.27	1	22.65	22.35	5	12,676	0.04%
2021/06/15	10	22.85	25	22.73	22.85	-15	12,884	-0.12%
2021/06/11	14	22.73	1	23.00	22.60	13	13,286	0.10%
2021/06/10	27	22.85	25	22.66	22.65	2	13,786	0.01%
2021/06/09	14	23.33	0	0.00	23.20	14	14,628	0.10%
2021/06/08	11	24.22	3	24.00	24.05	8	16,008	0.05%
2021/06/07	6	23.14	14	22.68	23.70	-8	16,452	-0.05%
2021/06/04	12	23.56	13	23.57	23.40	-1	16,867	-0.01%
2021/06/03	1	24.05	19	24.21	24.00	-18	17,041	-0.11%
2021/06/02	64	24.33	62	23.85	23.75	2	17,295	0.01%
2021/06/01	26	24.72	2	24.80	24.65	24	17,635	0.14%
2021/05/31	3	24.40	55	24.31	24.60	-52	17,913	-0.29%
2021/05/28	26	24.42	5	24.64	24.15	21	18,415	0.11%
2021/05/27	49	24.75	53	25.09	24.50	-4	19,200	-0.02%
2021/05/26	32	24.65	15	25.09	24.65	17	19,395	0.09%
2021/05/25	32	24.74	7	24.93	24.75	25	19,709	0.13%
2021/05/24	3	24.20	35	24.51	24.55	-32	20,518	-0.16%
2021/05/21	4	23.98	46	23.88	24.00	-42	20,960	-0.20%
2021/05/20	93	24.07	5	23.58	23.25	88	21,785	0.40%
2021/05/19	49	23.65	58	23.92	24.00	-9	22,940	-0.04%
2021/05/18	29	22.83	23	22.96	23.40	6	23,156	0.03%
2021/05/17	19	21.66	14	22.16	21.30	5	23,184	0.02%
2021/05/14	15	23.52	0	0.00	23.10	15	23,060	0.07%
2021/05/13	12	22.91	3	23.03	23.20	9	23,142	0.04%
2021/05/12	3	22.13	4	23.24	22.65	-1	23,223	0.00%
2021/05/11	5	25.29	11	25.91	24.50	-6	23,049	-0.03%
2021/05/10	3	26.62	1	26.90	26.90	2	23,000	0.01%
2021/05/07	1	26.25	0	0.00	26.70	1	23,046	0.00%
2021/05/06	10	25.93	1	26.15	26.10	9	23,078	0.04%
2021/05/05	15.1	26.46	79	26.57	26.30	-63.9	23,029	-0.28%
2021/05/04	9	25.38	45	25.19	25.40	-36	22,987	-0.16%
2021/05/03	5	26.75	3.7	26.58	26.00	1.3	22,942	0.01%
2021/04/29	13	27.43	1	27.80	27.40	12	22,917	0.05%
2021/04/28	26	28.28	13	28.75	28.20	13	23,062	0.06%
2021/04/27	18	28.26	45.3	28.37	28.75	-27.3	23,497	-0.12%
2021/04/26	10.2	28.64	67	28.79	28.55	-56.8	23,892	-0.24%
2021/04/23	23	29.66	35	29.65	29.45	-12	23,760	-0.05%
2021/04/22	128	30.80	83	30.12	29.45	45	23,683	0.19%	大買/
2021/04/21	29	32.54	64	32.90	32.60	-35	23,036	-0.15%
2021/04/20	156	33.03	114	33.09	32.35	42	22,928	0.18%	大買/大賣/
2021/04/19	29	31.71	120	31.99	32.20	-91	22,678	-0.40%	大賣/
2021/04/16	28	30.97	15	31.09	31.10	13	22,454	0.06%
2021/04/15	26	30.89	26	31.06	30.75	0	22,522	0.00%
2021/04/14	54.2	30.38	5	30.35	30.05	49.2	22,746	0.22%
2021/04/13	43	30.65	28	30.83	30.75	15	22,708	0.07%
2021/04/12	32	30.36	175	30.64	31.00	-143	22,622	-0.63%	大賣/鉅額交易
2021/04/09	42	30.07	40	29.93	30.05	2	22,457	0.01%
2021/04/08	12	30.76	47	31.12	30.70	-35	22,353	-0.16%
2021/04/07	4	30.83	38	30.97	30.70	-34	22,626	-0.15%
2021/04/06	27	30.77	60	30.74	30.70	-33	22,812	-0.14%
2021/04/01	178	31.57	80	31.87	31.40	98	23,514	0.42%	大買/
2021/03/31	93	31.41	2	31.55	31.05	91	23,970	0.38%
2021/03/30	83	32.17	44	32.80	32.00	39	23,883	0.16%
2021/03/29	93	32.85	10	32.93	32.65	83	23,886	0.35%
2021/03/26	136	33.41	49	33.86	33.40	87	24,177	0.36%	大買/
2021/03/25	49	32.15	137	32.44	33.10	-88	24,426	-0.36%	大賣/
2021/03/24	149	30.73	149	31.10	31.25	0	24,766	0.00%	大買/大賣/
2021/03/23	93	30.52	12	30.28	30.25	81	24,698	0.33%
2021/03/22	83	33.84	3	33.93	33.60	80	24,373	0.33%
2021/03/19	29	34.78	294	34.63	34.60	-265	24,067	-1.10%	大賣/鉅額交易
2021/03/18	54	34.04	23	34.27	34.10	31	23,572	0.13%
2021/03/17	64	34.14	9	34.32	33.70	55	23,445	0.23%
2021/03/16	113	34.89	22	35.27	34.60	91	23,195	0.39%	大買/
2021/03/15	128	34.95	92	35.49	35.30	36	22,716	0.16%	大買/
2021/03/12	70	34.04	382	34.46	34.50	-312	21,886	-1.43%	大賣/鉅額交易
2021/03/11	20	31.29	151	32.02	32.30	-131	20,610	-0.64%	大賣/鉅額交易
2021/03/10	22	31.43	15	31.99	31.25	7	20,337	0.03%
2021/03/09	8	30.49	14	30.93	31.00	-6	20,017	-0.03%
2021/03/08	82	30.49	1	30.60	30.50	81	19,842	0.41%
2021/03/05	122	30.92	176	31.39	30.85	-54	19,635	-0.28%	大買/大賣/
2021/03/04	181	30.95	42	30.70	30.50	139	19,337	0.72%	大買/鉅額交易
2021/03/03	75	31.22	132	31.63	31.30	-57	19,040	-0.30%	大賣/
2021/03/02	207	30.90	118	31.81	30.35	89	18,556	0.48%	大買/大賣/
2021/02/26	72	30.32	99	30.94	30.50	-27	17,786	-0.15%
2021/02/25	51	30.50	18	30.81	30.65	33	17,535	0.19%
2021/02/24	78	30.53	135	30.53	30.80	-57	17,255	-0.33%	大賣/
2021/02/23	45	28.99	125.4	29.09	29.40	-80.4	16,457	-0.49%	大賣/
2021/02/22	152	28.53	42	28.49	28.20	110	16,102	0.68%	大買/鉅額交易
2021/02/19	106	29.52	195	28.58	29.60	-89	15,862	-0.56%	大買/大賣/
2021/02/18	72	27.28	73	27.49	27.05	-1	14,894	-0.01%
2021/02/17	5	26.20	7	26.61	26.50	-2	14,649	-0.01%
2021/02/05	23	26.58	83	26.79	26.70	-60	14,535	-0.41%
2021/02/04	131	26.62	29	27.03	26.40	102	14,478	0.70%	大買/鉅額交易
2021/02/03	73	26.37	59	26.73	26.60	14	14,380	0.10%
2021/02/02	200	26.42	19	26.56	26.45	181	14,221	1.27%	大買/鉅額交易
2021/02/01	21	24.81	279	25.49	25.90	-258	14,229	-1.81%	大賣/鉅額交易
2021/01/29	72	25.65	27	26.46	25.20	45	14,293	0.31%
2021/01/28	38	25.82	1	26.00	25.65	37	14,233	0.26%
2021/01/27	36	26.38	17	26.98	26.50	19	14,239	0.13%
2021/01/26	30	26.49	9	27.03	26.45	21	14,299	0.15%
2021/01/25	44	26.29	78	26.83	26.80	-34	14,198	-0.24%
2021/01/22	47	26.08	0	0.00	26.20	47	14,018	0.34%
2021/01/21	179	27.03	96	27.41	26.40	83	13,954	0.59%	大買/
2021/01/20	249	26.79	207	26.94	26.65	42	13,718	0.31%	大買/大賣/
2021/01/19	39	27.14	144	26.94	27.60	-105	13,192	-0.80%	大賣/鉅額交易
2021/01/18	27	25.15	93	25.55	25.10	-66	12,593	-0.52%
2021/01/15	27	24.73	44	25.08	24.70	-17	12,663	-0.13%
2021/01/14	49.2	25.34	14	25.90	25.15	35.2	12,751	0.28%
2021/01/13	43	25.57	35	25.63	25.60	8	13,110	0.06%
2021/01/12	210	24.60	272	24.24	25.20	-62	12,862	-0.48%	大買/大賣/
2021/01/11	88	24.17	41	24.28	23.95	47	12,659	0.37%
2021/01/08	327	25.31	152	24.87	24.70	175	12,573	1.39%	大買/大賣/鉅額交易
2021/01/07	123	26.17	282	26.47	26.15	-159	12,469	-1.28%	大買/大賣/鉅額交易
2021/01/06	77	25.18	65	25.46	25.60	12	12,141	0.10%
2021/01/05	117	25.25	53	25.32	25.25	64	12,098	0.53%	大買/
2021/01/04	44	25.97	35	26.06	25.95	9	12,233	0.07%
2020/12/31	120	25.95	109	25.96	25.95	11	12,523	0.09%	大買/大賣/
2020/12/30	290	26.16	263	26.40	26.35	27	12,722	0.21%	大買/大賣/
2020/12/29	100	26.15	89	26.16	26.30	11	12,603	0.09%
2020/12/28	83	25.76	73	25.97	25.80	10	12,319	0.08%
2020/12/25	31	23.87	136.9	24.29	25.10	-105.9	11,496	-0.92%	大賣/鉅額交易
2020/12/24	44	23.06	23	23.43	22.85	21	10,843	0.19%
2020/12/23	97	22.52	88	22.96	23.10	9	10,730	0.08%
2020/12/22	80	22.90	66	23.77	22.90	14	10,416	0.13%
2020/12/21	189	23.37	43	23.60	23.10	146	9,876	1.48%	大買/鉅額交易
2020/12/18	175	22.62	104	22.95	23.40	71	9,081	0.78%	大買/大賣/
2020/12/17	34	20.70	39	20.49	21.30	-5	8,215	-0.06%
2020/12/16	14	19.23	93	19.33	19.40	-79	7,667	-1.03%
2020/12/15	28	19.01	1	19.70	18.85	27	7,585	0.36%
2020/12/14	17	19.12	103	19.32	19.30	-86	7,562	-1.14%	大賣/
2020/12/11	35	18.97	0	0.00	18.50	35	7,499	0.47%
2020/12/10	51	19.33	41	19.63	19.70	10	7,397	0.14%
2020/12/09	4	18.96	1	19.10	19.15	3	7,234	0.04%
2020/12/08	16	18.88	0	0.00	18.95	16	7,261	0.22%
2020/12/07	32	19.27	7	18.72	18.90	25	7,246	0.34%
2020/12/04	5	18.45	23	18.61	19.05	-18	7,152	-0.25%
2020/12/03	1	18.00	26	18.18	18.00	-25	6,958	-0.36%
2020/12/01	7	17.05	5	17.60	17.60	2	6,932	0.03%
2020/11/30	22	17.28	0	0.00	17.25	22	7,074	0.31%
2020/11/26	20	17.63	35	17.58	17.65	-15	7,090	-0.21%
2020/11/25	10	17.20	18	17.17	17.15	-8	7,075	-0.11%
2020/11/24	18	17.42	0	0.00	17.35	18	7,064	0.25%
2020/11/23	9	17.60	5	17.50	17.55	4	7,066	0.06%
2020/11/20	19	17.52	16	17.66	17.80	3	7,031	0.04%
2020/11/19	11	18.10	3	18.20	17.85	8	6,974	0.11%
2020/11/18	79	19.26	19	19.15	18.15	60	6,860	0.87%
2020/11/17	9	18.22	10	19.19	19.40	-1	6,236	-0.02%
2020/11/16	16	17.79	1	17.75	17.65	15	6,007	0.25%
2020/11/11	0	0.00	1	18.00	17.60	-1	6,136	-0.02%
2020/11/10	2	16.88	0	0.00	17.55	2	6,078	0.03%
2020/11/09	36	17.28	0	0.00	17.10	36	5,987	0.60%
2020/11/06	3	18.02	1	17.70	17.70	2	5,853	0.03%
2020/11/03	0	0.00	2	17.75	18.00	-2	5,704	-0.04%
2020/11/02	0	0.00	1	16.80	17.00	-1	5,578	-0.02%
2020/10/28	1	17.55	0	0.00	17.05	1	5,729	0.02%
2020/10/23	1	17.70	3	17.22	17.05	-2	5,568	-0.04%
2020/10/22	2	17.80	4	17.60	17.30	-2	5,409	-0.04%
2020/10/21	8	17.51	10	17.03	16.95	-2	5,223	-0.04%
2020/10/15	1	16.85	0	0.00	16.65	1	4,716	0.02%
2020/10/14	1	17.00	5	16.90	16.85	-4	4,859	-0.08%
2020/10/13	0	0.00	10	16.85	17.10	-10	4,915	-0.20%
2020/10/12	0	0.00	1	17.15	17.05	-1	4,800	-0.02%
2020/10/08	1	17.15	1	16.80	17.10	0	4,527	0.00%
2020/10/07	36	15.34	42	15.07	15.95	-6	4,128	-0.15%
2020/10/06	27	15.00	1	15.10	15.10	26	3,809	0.68%
2020/09/29	6	13.30	0	0.00	13.35	6	3,414	0.18%
2020/09/22	6	12.83	0	0.00	13.50	6	3,160	0.19%
2020/09/10	0	0.00	1	12.90	12.60	-1	2,918	-0.03%
2020/09/02	0	0.00	1	13.20	13.65	-1	2,466	-0.04%
2020/09/01	0	0.00	1	13.60	13.80	-1	2,407	-0.04%
2020/08/17	0	0.00	1	14.00	13.90	-1	1,884	-0.05%
2020/08/10	2	13.50	2	13.60	13.55	0	1,757	0.00%
2020/08/06	1	12.90	0	0.00	12.85	1	1,641	0.06%
2020/07/22	0	0.00	2	12.70	12.55	-2	1,382	-0.14%
2020/07/21	2	12.60	2	12.70	12.75	0	1,360	0.00%
2020/07/20	2	12.90	0	0.00	12.20	2	1,299	0.15%
2020/07/17	0	0.00	3	12.90	12.90	-3	1,054	-0.28%
2020/07/15	0	0.00	1	11.65	11.65	-1	948	-0.11%
2020/07/08	0.3	11.80	0	0.00	11.90	0.3	1,024	0.03%
2020/07/07	2	11.70	2	11.70	11.65	0	1,002	0.00%
2020/06/29	0	0.00	1	11.85	11.85	-1	969	-0.10%
2020/06/23	0.5	11.60	0	0.00	11.65	0.5	865	0.06%
2020/06/19	0	0.00	1	11.90	11.85	-1	857	-0.12%
2020/06/05	0	0.00	6	11.75	11.85	-6	935	-0.64%
2020/06/04	0	0.00	10	11.85	11.75	-10	944	-1.06%
2020/06/01	0	0.00	1	12.00	11.75	-1	953	-0.10%
2020/05/20	0	0.00	5	11.60	11.55	-5	926	-0.54%
2020/04/30	5	10.85	0	0.00	10.90	5	792	0.63%
2020/04/27	0	0.00	30	10.13	10.30	-30	818	-3.67%
2020/04/23	6	10.20	0	0.00	10.25	6	814	0.74%
2020/04/09	0	0.00	2	9.04	9.06	-2	657	-0.30%
2020/04/07	1	8.60	0	0.00	8.60	1	647	0.15%
2020/04/06	0	0.00	1	8.50	8.43	-1	646	-0.15%
2020/04/01	1	8.35	0	0.00	8.36	1	646	0.15%
2020/03/25	1	8.13	0	0.00	8.16	1	655	0.15%
2020/03/19	1	7.47	0	0.00	7.47	1	675	0.15%
2020/03/13	1	8.84	8	8.85	9.47	-7	613	-1.14%
2020/03/12	1	9.85	0	0.00	9.82	1	576	0.17%
2020/01/30	0	0.00	4	12.40	12.20	-4	575	-0.69%
2020/01/20	1	13.55	0	0.00	13.55	1	561	0.18%
2020/01/09	0	0.00	0	13.35	13.40	0	633	0.00%
2020/01/06	0	0.00	1	13.55	13.75	-1	752	-0.13%
2019/12/16	0	0.00	0.4	13.15	13.25	-0.4	727	-0.05%
2019/12/11	0	0.00	1	12.95	13.10	-1	764	-0.13%
2019/12/10	1	13.05	0	0.00	12.90	1	766	0.13%
2019/11/07	0	0.00	20	13.07	13.00	-20	1,355	-1.47%
2019/10/16	20	14.20	0	0.00	13.80	20	1,184	1.69%
2019/10/04	0	0.00	4	12.79	12.85	-4	1,068	-0.37%
2019/09/04	1	13.25	1	13.20	13.20	0	925	0.00%
2019/08/27	0	0.00	1	12.65	12.40	-1	783	-0.13%
2019/08/23	1	12.95	0	0.00	12.55	1	763	0.13%
2019/08/21	19	12.59	0	0.00	12.45	19	675	2.81%
2019/08/19	1	11.70	1	12.40	12.45	0	554	0.00%
2019/08/05	1	10.60	0	0.00	10.60	1	680	0.15%
2019/07/05	0	0.00	1	11.80	11.80	-1	784	-0.13%
2019/06/19	0	0.00	5	11.50	11.55	-5	894	-0.56%
2019/06/14	0	0.00	1	11.70	11.60	-1	911	-0.11%
2019/05/27	0	0.00	2	12.20	12.10	-2	1,086	-0.18%
2019/05/15	2	12.95	7	12.84	13.00	-5	1,060	-0.47%
2019/05/14	9	12.46	15	12.41	12.30	-6	969	-0.62%
2019/05/13	5	11.66	11	11.31	12.30	-6	908	-0.66%
2019/05/09	1	11.70	0	0.00	11.70	1	791	0.13%
2019/05/08	1	11.65	1	11.70	11.90	0	790	0.00%
2019/04/30	1	11.95	1	12.05	11.95	0	708	0.00%
2019/04/29	1	12.05	0	0.00	11.90	1	704	0.14%
2019/04/26	0	0.00	3	12.15	12.10	-3	702	-0.43%
2019/04/22	0	0.00	1	12.25	12.35	-1	714	-0.14%
2019/04/17	1	12.10	0	0.00	12.05	1	677	0.15%
2019/04/16	0	0.00	1	12.30	12.20	-1	668	-0.15%
2019/04/02	0	0.00	5	11.90	11.95	-5	616	-0.81%
2019/03/28	0	0.00	1	12.05	12.10	-1	591	-0.17%
2019/03/22	0	0.00	1	12.95	12.90	-1	547	-0.18%
2019/03/18	0	0.00	15	13.10	13.10	-15	558	-2.69%
2019/03/14	0	0.00	10	13.00	12.85	-10	530	-1.89%
2019/03/12	20	14.02	0	0.00	13.60	20	506	3.95%
2019/02/12	0	0.00	1	12.30	12.30	-1	528	-0.19%
2019/01/21	1	12.40	0	0.00	12.45	1	534	0.19%
2019/01/11	0	0.00	1	12.20	12.20	-1	531	-0.19%
2018/12/19	0	0.00	1	12.40	12.45	-1	625	-0.15%
2018/12/04	2	13.95	0	0.00	13.95	2	623	0.32%
2018/11/22	1	12.05	1	12.10	12.10	0	479	0.00%
2018/11/21	1	12.15	0	0.00	12.25	1	476	0.21%
2018/11/15	0	0.00	2	12.98	12.70	-2	457	-0.44%
2018/10/31	0	0.00	1	12.60	12.70	-1	492	-0.20%
2018/10/23	1	12.45	0	0.00	12.50	1	481	0.21%
2018/10/19	1	12.30	0	0.00	12.50	1	483	0.21%
2018/10/18	1	12.55	0	0.00	12.55	1	482	0.21%
2018/10/11	1	13.20	0	0.00	12.75	1	444	0.23%
2018/09/25	1	15.40	0	0.00	15.35	1	493	0.20%
2018/09/20	2	15.53	0	0.00	15.35	2	495	0.40%
2018/09/10	2	14.93	0	0.00	14.90	2	562	0.36%
2018/08/24	0	0.00	1	15.65	15.55	-1	703	-0.14%
2018/08/21	5	15.50	0	0.00	15.50	5	730	0.68%
2018/08/15	4	15.64	0	0.00	15.50	4	769	0.52%
2018/08/13	1	15.85	0	0.00	15.85	1	773	0.13%
2018/08/08	5	16.60	0	0.00	16.60	5	756	0.66%
2018/08/02	1	16.65	0	0.00	16.60	1	766	0.13%
2018/07/23	1	16.85	0	0.00	16.70	1	803	0.12%
2018/07/12	1	17.15	1	17.10	17.05	0	821	0.00%
2018/07/06	2	17.05	0	0.00	17.00	2	824	0.24%
2018/06/27	10	17.85	10	17.45	17.45	0	833	0.00%
2018/06/20	1	17.35	0	0.00	17.45	1	878	0.11%
2018/06/19	1	17.70	0	0.00	17.65	1	875	0.11%
2018/06/14	0	0.00	3	17.85	18.20	-3	885	-0.34%
2018/06/13	3	18.40	1	18.30	18.15	2	882	0.23%
2018/06/07	0	0.00	30	17.90	17.85	-30	849	-3.53%
2018/06/06	0	0.00	2	17.85	17.85	-2	867	-0.23%
2018/06/05	30	17.98	0	0.00	17.75	30	896	3.35%
2018/05/31	0	0.00	12	17.50	17.50	-12	1,169	-1.03%
2018/05/24	4	17.35	0	0.00	17.05	4	1,511	0.26%
2018/05/21	0	0.00	5	16.40	16.60	-5	1,512	-0.33%
2018/05/18	0	0.00	1	16.65	16.55	-1	1,511	-0.07%
2018/05/16	1	16.35	0	0.00	16.35	1	1,553	0.06%
2018/05/14	0	0.00	1	16.75	16.70	-1	1,625	-0.06%
2018/05/11	1	16.60	0	0.00	16.65	1	1,636	0.06%
2018/05/10	0	0.00	2	16.75	16.80	-2	1,636	-0.12%
2018/05/09	1	16.60	0	0.00	16.45	1	1,635	0.06%
2018/05/08	1	16.75	1	17.00	16.75	0	1,630	0.00%
2018/05/02	0	0.00	1	16.95	17.20	-1	1,730	-0.06%
2018/04/30	1	16.95	0	0.00	16.90	1	1,893	0.05%
2018/04/26	1	16.85	0	0.00	16.60	1	1,908	0.05%
2018/04/18	4	17.40	4	17.50	17.35	0	1,921	0.00%
2018/04/11	0	0.00	1	17.30	17.15	-1	1,980	-0.05%
2018/04/10	1	17.05	3	17.20	17.05	-2	2,000	-0.10%
2018/04/09	2	17.00	1	17.10	17.00	1	2,004	0.05%
2018/04/03	1	17.10	1	17.20	17.20	0	2,005	0.00%
2018/04/02	3	17.33	5	17.51	17.30	-2	2,010	-0.10%
2018/03/30	3	17.22	1	17.45	17.20	2	2,035	0.10%
2018/03/29	4	17.30	1	17.50	17.20	3	2,038	0.15%
2018/03/28	1	17.20	4	17.38	17.20	-3	2,045	-0.15%
2018/03/27	5	17.37	0	0.00	17.15	5	2,032	0.25%
2018/03/26	1	17.60	0	0.00	17.60	1	1,984	0.05%
2018/03/19	0	0.00	1	18.40	18.40	-1	2,154	-0.05%
2018/03/16	2	18.65	0	0.00	18.50	2	2,208	0.09%
2018/03/14	4	18.95	0	0.00	18.80	4	2,202	0.18%
2018/03/12	0	0.00	4	18.35	18.40	-4	2,184	-0.18%
2018/03/09	1	18.55	0	0.00	18.50	1	2,187	0.05%
2018/03/08	3	18.93	3	18.98	18.80	0	2,178	0.00%
2018/03/07	1	18.60	2	19.75	19.00	-1	2,160	-0.05%
2018/03/06	2	19.25	2	19.25	19.00	0	2,031	0.00%
2018/03/05	0	0.00	1	18.85	18.90	-1	1,979	-0.05%
2018/03/02	1	17.85	1	18.10	18.80	0	1,937	0.00%
2018/03/01	1	17.85	1	18.10	18.50	0	1,898	0.00%
2018/02/27	1	18.95	1	19.20	18.55	0	1,869	0.00%
2018/02/26	0	0.00	1	18.35	19.60	-1	1,771	-0.06%
2018/02/23	1	17.90	0	0.00	17.85	1	1,701	0.06%
2018/02/09	1	16.00	0	0.00	16.30	1	1,719	0.06%
2018/02/06	2	17.35	0	0.00	16.95	2	1,723	0.12%
2018/02/05	2	18.05	0	0.00	18.50	2	1,708	0.12%
2018/02/02	3	18.72	0	0.00	18.70	3	1,799	0.17%
2018/02/01	0	0.00	2	18.90	18.80	-2	1,846	-0.11%
2018/01/31	2	18.70	0	0.00	18.70	2	1,883	0.11%
2018/01/30	2	18.73	0	0.00	18.70	2	1,990	0.10%
2018/01/29	3	18.73	0	0.00	19.00	3	2,016	0.15%
2018/01/26	0	0.00	1	18.80	18.95	-1	2,061	-0.05%
2018/01/24	1	20.05	0	0.00	19.90	1	2,254	0.04%
2018/01/18	1	18.95	0	0.00	19.05	1	2,195	0.05%
2018/01/17	1	19.00	0	0.00	19.00	1	2,208	0.05%
2018/01/02	0	0.00	2	19.65	19.80	-2	2,411	-0.08%