富喬 (1815)-合庫-高雄券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
27.30
漲跌
▲2.45
漲幅
+9.86%
成交量
196,408張
產業
上櫃電子零組件類股
404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

富喬 (1815)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
2024/11/22	74	25.66	154.3	26.97	27.30	-80.3	18,401	-0.44%	大賣/
2024/11/21	19	23.90	44.6	24.49	24.85	-25.6	15,208	-0.17%
2024/11/20	5	22.98	6	23.38	22.60	-1	14,277	-0.01%
2024/11/18	0.1	22.60	1	22.65	22.25	-0.9	13,833	-0.01%
2024/11/14	5	23.88	3	24.07	23.15	2	13,810	0.01%
2024/11/13	1	23.40	0	0.00	23.35	1	13,594	0.01%
2024/11/12	0	0.00	1	22.65	22.50	-1	13,492	-0.01%
2024/11/11	1	23.30	1	23.20	23.05	0	13,505	0.00%
2024/11/08	13	23.95	1	23.30	23.20	12	13,516	0.09%
2024/11/07	24	24.69	10	24.59	24.30	14	13,335	0.10%
2024/11/06	7	23.39	73	23.97	23.95	-66	12,702	-0.52%
2024/11/05	8	22.46	21	22.61	22.60	-13	11,920	-0.11%
2024/11/04	6	21.58	0	0.00	21.55	6	12,118	0.05%
2024/11/01	1	21.60	3	23.07	22.75	-2	12,020	-0.02%
2024/10/30	20	21.75	0	0.00	21.55	20	11,899	0.17%
2024/10/29	0	0.00	2	21.80	21.80	-2	11,960	-0.02%
2024/10/28	0	0.00	12	21.83	21.95	-12	12,094	-0.10%
2024/10/25	11	22.06	0	0.00	22.40	11	12,245	0.09%
2024/10/24	11	22.32	4	22.58	22.10	7	12,499	0.06%
2024/10/23	1	23.05	1	22.85	22.85	0	12,481	0.00%
2024/10/22	49	23.15	20	23.72	23.00	29	12,398	0.23%
2024/10/21	1	22.90	12	22.56	22.90	-11	12,340	-0.09%
2024/10/18	2	21.58	0	0.00	21.50	2	12,369	0.02%
2024/10/17	1	21.90	0	0.00	21.90	1	12,613	0.01%
2024/10/16	7	21.56	2	21.45	21.80	5	12,694	0.04%
2024/10/15	14	21.58	0	0.00	21.40	14	12,918	0.11%
2024/10/14	3	21.95	0	0.00	21.60	3	13,101	0.02%
2024/10/11	23	21.92	0	0.00	21.80	23	13,383	0.17%
2024/10/09	10	23.35	2	22.60	22.50	8	14,149	0.06%
2024/10/08	9	23.36	0	0.00	23.10	9	14,249	0.06%
2024/10/07	4	24.01	54.4	23.66	24.40	-50.4	14,204	-0.35%
2024/10/04	1	22.70	1.1	22.97	22.60	-0.1	13,931	0.00%
2024/10/01	10	22.40	72	22.65	22.65	-62	14,141	-0.44%
2024/09/30	4	21.09	0	0.00	21.10	4	14,381	0.03%
2024/09/27	8	21.40	10	21.40	21.40	-2	14,912	-0.01%
2024/09/26	7	21.19	0	0.00	21.20	7	15,214	0.05%
2024/09/25	16	21.94	9	22.52	21.85	7	15,708	0.04%
2024/09/24	10	22.08	0	0.00	22.00	10	15,968	0.06%
2024/09/23	10	22.60	0	0.00	22.55	10	16,288	0.06%
2024/09/20	11	23.00	26	23.08	22.80	-15	16,738	-0.09%
2024/09/19	1	22.45	0	0.00	22.60	1	17,629	0.01%
2024/09/18	0	0.00	3	22.48	22.30	-3	18,136	-0.02%
2024/09/16	5	22.60	25	22.63	22.60	-20	18,740	-0.11%
2024/09/13	21	22.64	9	22.68	22.75	12	19,402	0.06%
2024/09/12	10	22.13	11	22.25	22.30	-1	20,376	0.00%
2024/09/11	29	21.89	0	0.00	22.00	29	21,398	0.14%
2024/09/10	24	22.75	16	22.96	22.10	8	22,222	0.04%
2024/09/09	10	22.43	13	22.51	22.15	-3	22,335	-0.01%
2024/09/06	13.5	22.89	2	22.38	22.10	11.5	23,080	0.05%
2024/09/05	6	22.78	2	22.93	23.10	4	23,236	0.02%
2024/09/04	10	21.32	1	21.20	21.00	9	24,250	0.04%
2024/09/03	10	23.59	5	24.00	22.70	5	25,737	0.02%
2024/09/02	16	23.37	0	0.00	23.20	16	27,035	0.06%
2024/08/30	0	0.00	10	23.38	23.00	-10	30,142	-0.03%
2024/08/29	1	22.40	1	22.40	22.65	0	31,496	0.00%
2024/08/28	8	22.91	4	22.79	22.65	4	32,680	0.01%
2024/08/27	1	22.90	0	0.00	23.00	1	34,030	0.00%
2024/08/26	1	22.95	5	23.01	22.80	-4	37,791	-0.01%
2024/08/20	0	0.00	10	23.23	23.20	-10	44,996	-0.02%
2024/08/19	4	23.35	18	23.15	22.90	-14	48,394	-0.03%
2024/08/16	2	22.93	7	22.86	22.80	-5	51,231	-0.01%
2024/08/15	8	21.78	10	21.97	22.15	-2	52,049	0.00%
2024/08/14	10	22.11	5	22.65	21.85	5	52,099	0.01%
2024/08/13	7	22.34	22	22.48	22.25	-15	52,362	-0.03%
2024/08/12	1	22.40	41	22.38	22.45	-40	52,421	-0.08%
2024/08/09	47	22.02	11	22.16	21.65	36	52,382	0.07%
2024/08/08	6	21.84	25	21.80	21.50	-19	52,696	-0.04%
2024/08/07	3	21.80	3	21.47	21.85	0	52,719	0.00%
2024/08/06	17	18.95	10	19.87	19.90	7	52,807	0.01%
2024/08/05	9	20.80	5	20.80	20.80	4	52,989	0.01%
2024/08/02	6	23.49	2	23.63	23.10	4	53,502	0.01%
2024/08/01	0	0.00	1	24.20	24.20	-1	53,631	0.00%
2024/07/31	5	23.66	8	23.81	23.70	-3	53,718	-0.01%
2024/07/30	22	22.95	15	22.45	23.10	7	53,877	0.01%
2024/07/29	3	23.08	6	22.50	22.30	-3	53,709	-0.01%
2024/07/26	8	23.10	22.8	23.38	23.55	-14.8	53,570	-0.03%
2024/07/23	5	24.45	7	24.11	24.05	-2	53,672	0.00%
2024/07/22	8	23.94	10	24.10	23.90	-2	53,644	0.00%
2024/07/19	11	24.24	21	24.69	24.60	-10	53,471	-0.02%
2024/07/18	57	25.19	21	25.50	25.05	36	53,229	0.07%
2024/07/17	13	25.87	6	26.03	25.90	7	52,992	0.01%
2024/07/16	38	26.26	27	26.65	25.90	11	52,954	0.02%
2024/07/15	15	26.27	10	26.05	26.25	5	52,785	0.01%
2024/07/12	20	26.47	16	26.66	26.45	4	52,564	0.01%
2024/07/11	59	27.05	60	26.96	26.85	-1	52,291	0.00%
2024/07/10	26	25.78	126	26.01	26.00	-100	51,514	-0.19%	大賣/
2024/07/09	96	25.36	21	25.54	25.55	75	51,368	0.15%
2024/07/08	58	25.88	18	26.39	25.65	40	51,394	0.08%
2024/07/05	34	26.24	58	26.26	26.15	-24	50,943	-0.05%
2024/07/04	74	25.82	8	26.04	25.75	66	50,683	0.13%
2024/07/03	32	26.25	25	26.24	26.40	7	50,211	0.01%
2024/07/02	27	25.47	23	25.77	25.35	4	49,820	0.01%
2024/07/01	57	26.28	36	26.64	25.80	21	49,648	0.04%
2024/06/28	22	25.58	37	25.80	25.70	-15	49,591	-0.03%
2024/06/27	22	25.42	38.1	25.60	25.50	-16.1	49,996	-0.03%
2024/06/26	31	25.41	20	25.46	25.10	11	50,182	0.02%
2024/06/25	63.1	25.50	23	25.34	25.40	40.1	50,087	0.08%
2024/06/24	22	27.18	18	27.69	26.95	4	49,090	0.01%
2024/06/21	17	27.04	13	27.64	27.80	4	48,866	0.01%
2024/06/20	9	27.30	37	27.21	27.45	-28	48,692	-0.06%
2024/06/19	45	27.17	20.1	27.33	26.60	24.9	48,037	0.05%
2024/06/18	27	27.42	29.2	27.49	27.40	-2.2	47,002	0.00%
2024/06/17	26	26.89	68.1	27.01	27.00	-42.1	46,160	-0.09%
2024/06/14	29	26.13	13.2	25.88	25.80	15.9	45,328	0.03%
2024/06/13	34.2	26.25	22	26.31	26.45	12.2	44,875	0.03%
2024/06/12	45	27.70	72	27.71	27.50	-27	44,116	-0.06%
2024/06/11	96	28.09	69	27.69	27.25	27	43,671	0.06%
2024/06/07	51	27.85	94	28.54	29.25	-43	42,736	-0.10%
2024/06/06	83	27.43	51	27.48	27.35	32	41,509	0.08%
2024/06/05	78	27.83	133	28.27	27.90	-55	40,207	-0.14%	大賣/
2024/06/04	48	27.11	37	27.30	26.50	11	38,171	0.03%
2024/06/03	36	26.18	48	26.02	26.70	-12	39,606	-0.03%
2024/05/31	36	26.28	22	25.97	25.80	14	39,344	0.04%
2024/05/30	224	27.44	115	27.45	25.85	109	38,928	0.28%	大買/大賣/鉅額交易
2024/05/29	43	25.86	148.1	26.15	27.65	-105.1	35,492	-0.30%	大賣/鉅額交易
2024/05/28	53.1	25.53	111	25.34	25.15	-57.9	34,567	-0.17%	大賣/
2024/05/27	78	24.79	37	24.64	24.25	41	33,740	0.12%
2024/05/24	113	24.75	111	25.12	25.90	2	32,349	0.01%	大買/大賣/
2024/05/23	146	24.57	111	24.88	24.75	35	30,231	0.12%	大買/大賣/
2024/05/22	44	22.40	103	23.20	23.70	-59	27,289	-0.22%	大賣/
2024/05/21	8	20.24	83	20.95	21.55	-75	24,903	-0.30%
2024/05/20	6	19.69	6	19.72	19.60	0	24,137	0.00%
2024/05/17	3	19.88	4	19.74	19.80	-1	24,733	0.00%
2024/05/16	56	19.54	7	19.61	19.45	49	25,065	0.20%
2024/05/15	8	19.33	3	19.30	19.25	5	25,893	0.02%
2024/05/14	5	19.47	8	19.91	19.20	-3	25,923	-0.01%
2024/05/13	3	19.55	6	19.74	19.55	-3	25,479	-0.01%
2024/05/10	5	19.12	17	19.32	19.40	-12	25,298	-0.05%
2024/05/09	67	19.55	10	19.79	19.15	57	25,066	0.23%
2024/05/08	6	19.31	35	19.56	19.70	-29	24,452	-0.12%
2024/05/07	6	18.65	11	18.76	18.70	-5	23,851	-0.02%
2024/05/06	42	18.48	3	18.45	18.40	39	23,658	0.16%
2024/05/03	12	18.39	1	18.40	18.50	11	23,475	0.05%
2024/05/02	0	0.00	10	18.05	18.10	-10	23,185	-0.04%
2024/04/30	0	0.00	13	18.83	18.20	-13	23,158	-0.06%
2024/04/29	0	0.00	25.5	18.34	18.50	-25.5	23,017	-0.11%
2024/04/26	0	0.00	5	17.70	17.50	-5	22,859	-0.02%
2024/04/25	10	17.43	6	17.40	17.35	4	22,854	0.02%
2024/04/24	6	17.78	0	0.00	17.80	6	22,841	0.03%
2024/04/23	2	17.05	0	0.00	17.15	2	22,852	0.01%
2024/04/22	5	17.31	0	0.00	16.90	5	22,841	0.02%
2024/04/19	6	17.78	0	0.00	17.70	6	22,844	0.03%
2024/04/18	10	18.45	1	18.25	18.15	9	22,748	0.04%
2024/04/17	1	18.55	2	18.75	18.50	-1	22,774	0.00%
2024/04/16	12	17.75	0	0.00	17.90	12	22,771	0.05%
2024/04/15	30.5	18.89	1	19.05	18.50	29.5	22,633	0.13%
2024/04/12	6	19.53	7	19.39	19.30	-1	22,678	0.00%
2024/04/09	0	0.00	12	18.97	19.05	-12	22,220	-0.05%
2024/04/08	0	0.00	33	18.50	18.50	-33	22,011	-0.15%
2024/04/03	1	19.00	26	18.90	18.90	-25	21,879	-0.11%
2024/04/02	109	19.36	94	19.56	19.30	15	21,729	0.07%	大買/
2024/04/01	35	19.01	117.2	19.47	20.05	-82.2	21,214	-0.39%	大賣/
2024/03/29	1	18.75	10	18.96	18.70	-9	20,485	-0.04%
2024/03/28	13	18.39	5	18.72	18.15	8	19,945	0.04%
2024/03/26	46	18.61	31	18.05	17.95	15	19,556	0.08%
2024/03/25	16	18.34	15.1	18.28	18.40	0.9	19,458	0.00%
2024/03/20	5	17.07	0	0.00	16.95	5	19,512	0.03%
2024/03/19	0	0.00	1	17.55	17.35	-1	19,547	-0.01%
2024/03/18	4	17.30	5	17.51	17.65	-1	19,956	-0.01%
2024/03/15	57	17.68	15	17.88	17.45	42	19,928	0.21%
2024/03/14	20.7	17.84	56	17.52	17.70	-35.3	19,964	-0.18%
2024/03/13	21	17.90	18	17.91	17.90	3	19,813	0.02%
2024/03/12	48	18.32	5	18.40	18.35	43	19,529	0.22%
2024/03/11	36	19.00	15	19.06	18.70	21	19,084	0.11%
2024/03/08	72	19.04	95	19.44	18.75	-23	18,736	-0.12%
2024/03/07	180.1	21.57	59	21.97	20.00	121.1	17,682	0.68%	大買/鉅額交易
2024/03/06	12	20.08	68.8	21.10	21.50	-56.8	14,861	-0.38%
2024/03/05	92	19.29	48	19.35	19.55	44	13,947	0.32%
2024/03/04	26	18.66	1	18.60	18.60	25	12,976	0.19%
2024/03/01	10	18.87	4	18.70	18.55	6	12,730	0.05%
2024/02/29	21	18.67	51.7	18.68	19.10	-30.7	12,721	-0.24%
2024/02/27	2	17.75	11	17.74	17.75	-9	12,094	-0.07%
2024/02/26	10	17.60	5.2	17.65	17.65	4.9	11,846	0.04%
2024/02/23	9	17.78	23	17.55	17.80	-14	12,086	-0.12%
2024/02/22	8.5	17.56	17.1	17.50	17.55	-8.6	11,838	-0.07%
2024/02/21	0	0.00	2	17.50	17.10	-2	11,577	-0.02%
2024/02/20	18	17.49	6	17.67	17.15	12	11,881	0.10%
2024/02/19	3.3	16.97	8	16.92	17.20	-4.7	11,745	-0.04%
2024/02/16	13	16.20	25	16.09	16.55	-12	11,485	-0.10%
2024/02/15	3	14.95	6	14.90	15.70	-3	10,811	-0.03%
2024/02/05	2	14.50	0	0.00	14.50	2	10,946	0.02%
2024/02/02	3	14.35	0	0.00	14.25	3	11,240	0.03%
2024/01/30	1	14.90	1	14.75	14.70	0	14,820	0.00%
2024/01/29	6	14.78	9	14.85	14.85	-3	16,248	-0.02%
2024/01/26	5	14.44	0	0.00	14.40	5	17,749	0.03%
2024/01/23	1	14.70	2	14.63	14.70	-1	19,809	-0.01%
2024/01/19	4	14.23	0	0.00	14.40	4	20,316	0.02%
2024/01/18	1	14.15	0	0.00	14.05	1	20,619	0.00%
2024/01/17	5	14.25	2	14.28	14.20	3	21,008	0.01%
2024/01/15	0	0.00	3	14.45	14.70	-3	21,172	-0.01%
2024/01/12	1	14.80	0	0.00	14.70	1	21,193	0.00%
2024/01/10	8	14.56	0	0.00	14.65	8	21,839	0.04%
2024/01/08	9	14.91	0	0.00	14.90	9	22,383	0.04%
2024/01/05	9	15.48	0.3	15.45	15.40	8.7	22,668	0.04%
2024/01/04	1	15.65	1	15.70	15.70	0	22,910	0.00%
2024/01/03	5	15.98	2	16.00	15.95	3	23,241	0.01%
2023/12/28	2	15.70	0	0.00	15.70	2	25,052	0.01%
2023/12/25	13	15.84	0	0.00	15.60	13	27,719	0.05%
2023/12/20	2	15.78	6	16.00	16.10	-4	29,835	-0.01%
2023/12/19	6	15.92	0	0.00	16.05	6	29,725	0.02%
2023/12/15	7	17.49	1	17.15	16.90	6	29,470	0.02%
2023/12/14	2	17.35	13	17.37	17.50	-11	29,626	-0.04%
2023/12/13	7	17.46	20.5	17.39	17.30	-13.5	29,449	-0.05%
2023/12/12	0	0.00	2	16.55	16.45	-2	28,909	-0.01%
2023/12/11	0	0.00	14	16.33	16.60	-14	28,815	-0.05%
2023/12/08	32.7	15.82	10	15.90	15.90	22.7	28,449	0.08%
2023/12/07	6	16.43	0	0.00	16.15	6	28,249	0.02%
2023/12/06	2.2	16.42	1	16.50	16.45	1.2	28,170	0.00%
2023/12/05	5.5	16.23	10	16.28	16.20	-4.5	28,100	-0.02%
2023/12/01	0	0.00	1	16.85	16.80	-1	27,854	0.00%
2023/11/30	7	16.91	0	0.00	16.90	7	27,796	0.03%
2023/11/29	3	17.15	5	17.00	17.00	-2	27,799	-0.01%
2023/11/28	3	17.00	0	0.00	17.00	3	27,820	0.01%
2023/11/27	19	17.14	3	16.92	16.90	16	27,708	0.06%
2023/11/24	6	17.75	18	18.03	17.35	-12	27,310	-0.04%
2023/11/22	3	17.75	11	17.99	17.80	-8	26,697	-0.03%
2023/11/21	17	17.47	6	17.52	17.45	11	26,274	0.04%
2023/11/20	11	17.32	18	17.55	17.60	-7	25,943	-0.03%
2023/11/17	22	17.29	9	17.25	17.10	13	25,629	0.05%
2023/11/16	15.1	17.43	15	17.91	17.60	0.1	25,102	0.00%
2023/11/15	9	17.17	52	16.90	16.85	-43	24,494	-0.18%
2023/11/14	61	17.38	0	0.00	17.25	61	24,061	0.25%
2023/11/13	6	17.58	23	17.74	17.50	-17	23,797	-0.07%
2023/11/10	13	17.88	13	18.00	17.85	0	23,475	0.00%
2023/11/09	13	18.23	93	18.41	18.00	-80	23,155	-0.35%
2023/11/08	138	18.44	15	19.23	18.65	123	22,550	0.55%	大買/鉅額交易
2023/11/07	43	19.84	30.1	19.78	20.05	12.9	21,376	0.06%
2023/11/06	22	19.28	66.7	19.82	20.10	-44.7	19,591	-0.23%
2023/11/03	27	18.36	28	18.42	18.30	-1	18,201	-0.01%
2023/11/02	16	17.61	35.6	17.94	18.45	-19.6	16,724	-0.12%
2023/11/01	8	16.53	4	16.80	16.80	4	15,569	0.03%
2023/10/31	3	17.38	1	17.25	16.85	2	15,105	0.01%
2023/10/30	2	17.30	8	17.03	17.15	-6	14,863	-0.04%
2023/10/27	13	16.85	4	16.45	16.45	9	14,678	0.06%
2023/10/26	4	16.85	5	17.18	16.85	-1	15,175	-0.01%
2023/10/25	2.5	16.98	14	17.01	17.00	-11.5	15,654	-0.07%
2023/10/24	0	0.00	3	16.00	16.00	-3	15,633	-0.02%
2023/10/23	2	15.50	0	0.00	15.45	2	15,534	0.01%
2023/10/20	3	15.30	0	0.00	15.40	3	15,676	0.02%
2023/10/19	12	15.29	0	0.00	15.30	12	15,536	0.08%
2023/10/18	26	16.06	0	0.00	15.35	26	15,377	0.17%
2023/10/17	8.4	17.52	0	0.00	17.00	8.4	14,881	0.06%
2023/10/16	4	18.19	4	17.86	17.85	0	14,547	0.00%
2023/10/13	13	17.57	20	17.73	17.80	-7	14,190	-0.05%
2023/10/12	13.6	17.44	14	17.31	17.30	-0.4	13,699	0.00%
2023/10/11	9	17.59	27	17.64	17.40	-18	13,402	-0.13%
2023/10/06	3	18.17	5	18.16	18.00	-2	13,036	-0.02%
2023/10/05	18	18.61	33	18.60	18.25	-15	12,622	-0.12%
2023/10/04	5	17.89	6	17.93	18.10	-1	11,474	-0.01%
2023/10/03	13	18.22	23.3	18.30	18.15	-10.3	11,078	-0.09%
2023/10/02	8.9	17.52	27.9	17.83	18.15	-19	9,968	-0.19%
2023/09/28	12	16.43	8	16.61	16.50	4	8,793	0.05%
2023/09/27	5	15.38	5	15.87	16.25	0	8,305	0.00%
2023/09/26	32	16.27	18.5	16.02	15.35	13.5	7,907	0.17%
2023/09/25	3	16.40	28.3	16.45	16.40	-25.3	6,728	-0.38%
2023/09/22	6	15.15	11	15.40	15.30	-5	6,055	-0.08%
2023/09/21	0.2	14.97	0.2	15.32	15.45	0	5,909	0.00%
2023/09/20	0	0.00	11	14.99	14.90	-11	5,729	-0.19%
2023/09/19	38	15.24	20	15.30	15.15	18	5,659	0.32%
2023/09/18	0	0.00	6	14.63	14.70	-6	5,341	-0.11%
2023/09/06	1	14.60	0	0.00	14.45	1	6,268	0.02%
2023/09/04	10	14.25	6	14.17	14.10	4	6,445	0.06%
2023/09/01	10	13.68	10	14.06	13.90	0	6,487	0.00%
2023/08/29	0	0.00	1	13.05	13.00	-1	6,602	-0.02%
2023/08/24	2	13.40	0	13.40	13.40	2	6,564	0.03%
2023/08/21	1	13.15	0	0.00	13.25	1	6,538	0.02%
2023/08/18	1	13.25	0	0.00	13.25	1	6,527	0.02%
2023/08/17	1	13.35	0	0.00	13.60	1	6,478	0.02%
2023/08/10	0	0.00	1	13.80	13.80	-1	6,314	-0.02%
2023/08/08	2	14.50	1	14.60	14.55	1	6,195	0.02%
2023/08/07	10	15.03	10	14.85	14.85	0	6,125	0.00%
2023/08/04	10	14.70	9	14.82	14.95	1	6,057	0.02%
2023/08/02	1	15.10	1	14.85	14.75	0	5,986	0.00%
2023/08/01	38	15.56	8	15.69	15.45	30	5,812	0.52%
2023/07/31	20	16.02	12	16.14	15.40	8	5,603	0.14%
2023/07/28	24.2	15.30	79	15.94	15.70	-54.8	4,896	-1.12%
2023/07/27	13	14.45	14	14.68	14.80	-1	4,056	-0.02%
2023/07/26	5	14.05	7	13.98	13.80	-2	3,641	-0.05%
2023/07/25	7	13.79	16	14.10	14.25	-9	3,526	-0.26%
2023/07/24	2	13.45	0	0.00	13.20	2	3,292	0.06%
2023/07/20	3	13.15	6	13.45	13.40	-3	3,226	-0.09%
2023/07/04	0	0.00	1	13.55	13.65	-1	2,863	-0.03%
2023/06/28	6	13.40	4	13.35	13.35	2	2,766	0.07%
2023/06/27	5	13.45	0	0.00	13.35	5	2,751	0.18%
2023/06/26	2	13.50	2	13.80	13.45	0	2,716	0.00%
2023/06/20	0	0.00	5	13.70	13.65	-5	2,639	-0.19%
2023/06/19	2	14.00	0	0.00	13.85	2	2,604	0.08%
2023/06/16	11	14.71	7	14.59	14.30	4	2,527	0.16%
2023/06/15	6	14.61	3	14.07	14.65	3	2,095	0.14%
2023/06/13	0	0.00	17	13.66	13.45	-17	1,774	-0.96%
2023/06/12	1	13.85	5	13.70	13.85	-4	1,721	-0.23%
2023/06/09	1	13.90	12	13.83	13.95	-11	1,563	-0.70%
2023/06/08	18	13.28	0	0.00	13.15	18	1,317	1.37%
2023/06/07	21	13.53	16	13.55	13.50	5	1,277	0.39%
2023/06/06	11	13.40	3	13.30	13.40	8	1,162	0.69%
2023/05/22	1	12.25	1	12.35	12.20	0	936	0.00%
2023/04/19	0	0.00	0	12.20	12.20	0	1,197	0.00%
2023/04/10	0	0.00	1	11.95	11.95	-1	1,249	-0.08%
2023/03/30	0	0.00	2	12.10	12.10	-2	1,236	-0.16%
2023/03/20	0	12.00	0	0.00	11.75	0	1,209	0.00%
2023/03/15	3	12.27	0	0.00	12.15	3	1,205	0.25%
2023/03/10	0	12.60	0	0.00	12.45	0	1,185	0.00%
2023/03/08	0	0.00	1	12.75	12.85	-1	1,198	-0.08%
2023/03/06	0	12.65	0	0.00	12.75	0	1,177	0.00%
2023/03/02	1	12.45	7	12.80	12.45	-6	1,152	-0.52%
2023/02/23	5	12.80	0	0.00	12.70	5	1,088	0.46%
2023/02/03	0	0.00	6	12.55	12.65	-6	1,861	-0.32%
2023/02/01	3	12.52	0	0.00	12.45	3	1,842	0.16%
2023/01/31	3	12.40	0	0.00	12.45	3	1,829	0.16%
2023/01/13	1	12.30	0	0.00	12.30	1	1,734	0.06%
2023/01/12	12	12.44	3	12.40	12.40	9	1,734	0.52%
2023/01/11	17	12.44	1	12.45	12.40	16	1,726	0.93%
2023/01/09	0	0.00	31	12.60	12.60	-31	1,687	-1.84%
2023/01/06	1	12.35	0	0.00	12.35	1	1,633	0.06%
2022/12/07	1	12.45	0	0.00	12.35	1	1,959	0.05%
2022/12/02	0	0.00	1	12.90	12.80	-1	2,010	-0.05%
2022/11/29	0	0.00	2	12.35	12.60	-2	2,081	-0.10%
2022/11/28	2	12.40	0	0.00	12.40	2	2,134	0.09%
2022/11/22	1	12.40	1	12.35	12.40	0	2,317	0.00%
2022/11/18	1	12.75	0	0.00	12.40	1	2,577	0.04%
2022/11/17	10	12.70	0	0.00	12.65	10	2,755	0.36%
2022/11/15	1	12.75	4.2	12.53	12.80	-3.2	3,479	-0.09%
2022/11/14	1	12.15	0	0.00	12.20	1	3,002	0.03%
2022/11/08	0	0.00	1	12.30	12.05	-1	2,989	-0.03%
2022/11/02	3	12.37	2	12.05	12.20	1	2,971	0.03%
2022/10/26	3.5	11.10	0	0.00	11.10	3.5	2,912	0.12%
2022/10/20	5	11.20	0	0.00	11.20	5	2,907	0.17%
2022/10/18	0	0.00	2	11.35	11.40	-2	2,904	-0.07%
2022/10/11	2	11.80	0	0.00	11.80	2	2,857	0.07%
2022/10/06	0	0.00	2	12.30	12.25	-2	2,794	-0.07%
2022/10/05	2	12.55	0	0.00	12.30	2	2,788	0.07%
2022/09/30	0	0.00	0.2	12.30	12.30	-0.2	2,791	-0.01%
2022/09/29	2.6	12.30	0	0.00	12.20	2.6	2,779	0.09%
2022/09/23	0	0.00	4	13.30	13.25	-4	2,682	-0.15%
2022/09/19	2	13.65	0	0.00	13.50	2	2,652	0.08%
2022/09/12	0	0.00	3	14.00	13.85	-3	2,549	-0.12%
2022/09/06	1	14.25	0	0.00	14.00	1	2,487	0.04%
2022/09/02	3	14.60	8	14.39	14.30	-5	2,395	-0.21%
2022/09/01	10	14.46	12	14.54	14.40	-2	2,360	-0.08%
2022/08/31	1	14.40	4	14.45	14.40	-3	2,322	-0.13%
2022/08/29	4	13.93	0	0.00	14.10	4	2,221	0.18%
2022/08/26	8	14.83	1	14.80	14.50	7	2,174	0.32%
2022/08/24	12	15.18	15	14.90	14.90	-3	1,928	-0.16%
2022/08/23	44	15.10	28	14.74	15.25	16	1,757	0.91%
2022/08/22	4	14.65	3	15.05	15.10	1	1,276	0.08%
2022/08/19	2	13.75	22	13.75	13.75	-20	990	-2.02%
2022/08/15	1	12.35	0	0.00	12.50	1	916	0.11%
2022/08/12	0	0.00	7	12.25	12.20	-7	912	-0.77%
2022/08/11	0	0.00	2	12.55	12.35	-2	916	-0.22%
2022/08/09	2	12.20	0	0.00	12.20	2	916	0.22%
2022/08/04	1	12.65	0	0.00	12.65	1	894	0.11%
2022/08/02	1	12.80	0	0.00	12.80	1	959	0.10%
2022/07/26	0	0.00	2	12.85	12.70	-2	968	-0.21%
2022/07/15	2	12.20	0	0.00	12.35	2	1,068	0.19%
2022/07/06	5	12.30	0	0.00	12.15	5	1,101	0.45%
2022/06/27	0	0.00	5	13.15	13.20	-5	1,151	-0.43%
2022/06/20	3	12.90	0	0.00	12.90	3	1,147	0.26%
2022/06/10	0	0.00	6	14.20	14.15	-6	1,158	-0.52%
2022/05/31	4	14.20	9	14.25	14.25	-5	1,241	-0.40%
2022/05/24	15	13.75	0	0.00	13.70	15	1,272	1.18%
2022/05/23	7	14.19	2	14.25	14.05	5	1,272	0.39%
2022/05/19	2	13.60	0	0.00	14.10	2	1,230	0.16%
2022/05/18	5	14.00	9	14.02	13.95	-4	1,236	-0.32%
2022/05/17	2	13.80	0	0.00	13.90	2	1,254	0.16%
2022/05/16	0	0.00	1	13.70	13.60	-1	1,256	-0.08%
2022/05/13	6	13.68	2	13.65	13.65	4	1,258	0.32%
2022/05/12	6	13.80	0	0.00	13.60	6	1,267	0.47%
2022/05/11	6	13.77	3	13.92	13.95	3	1,257	0.24%
2022/05/03	0	0.00	1	13.35	13.30	-1	1,334	-0.07%
2022/04/29	3	13.30	2	13.35	13.30	1	1,386	0.07%
2022/04/27	1	12.60	0	0.00	12.95	1	1,527	0.07%
2022/04/18	1	13.75	0	0.00	13.70	1	1,713	0.06%
2022/04/15	5	14.00	0	0.00	13.95	5	1,731	0.29%
2022/04/11	1	14.25	0	0.00	14.15	1	1,838	0.05%
2022/04/08	5	14.95	0	0.00	14.95	5	1,821	0.27%
2022/03/24	1	15.45	0	0.00	15.40	1	2,828	0.04%
2022/03/16	0	0.00	1	14.85	14.70	-1	2,908	-0.03%
2022/03/09	0	0.00	2	14.35	14.40	-2	3,008	-0.07%
2022/03/08	15	14.25	0	0.00	14.05	15	3,030	0.49%
2022/02/24	13	15.39	1	15.85	15.35	12	3,139	0.38%
2022/02/22	10	15.85	0	0.00	15.80	10	3,175	0.31%
2022/02/17	0	0.00	4	16.14	16.10	-4	3,306	-0.12%
2022/02/11	1	16.15	0	0.00	16.10	1	3,542	0.03%
2022/02/08	1	16.10	3	16.30	16.30	-2	3,731	-0.05%
2022/01/25	3	15.35	0	0.00	15.30	3	3,894	0.08%
2022/01/24	5	15.50	5	15.95	15.60	0	3,948	0.00%
2022/01/21	5	16.15	12	15.85	15.85	-7	3,977	-0.18%
2022/01/19	1	15.50	1	15.60	15.45	0	3,935	0.00%
2022/01/13	0	0.00	1	15.75	15.70	-1	3,988	-0.03%
2022/01/12	1	15.65	2	15.60	15.60	-1	3,989	-0.03%
2022/01/11	3	16.10	0	0.00	15.95	3	3,956	0.08%
2022/01/04	0	0.00	5	17.14	17.15	-5	3,852	-0.13%
2022/01/03	0	0.00	2	17.15	17.15	-2	3,926	-0.05%
2021/12/28	10	17.85	10	17.65	17.55	0	3,915	0.00%
2021/12/27	0	0.00	6	17.74	17.60	-6	3,838	-0.16%
2021/12/24	21	17.67	16	17.72	17.75	5	3,823	0.13%
2021/12/23	12	17.31	28	17.50	17.50	-16	3,647	-0.44%
2021/12/21	2.1	16.83	1	16.90	16.80	1.1	3,452	0.03%
2021/12/17	2.2	16.56	0	0.00	16.50	2.2	3,326	0.07%
2021/12/16	1	16.70	0	0.00	16.70	1	3,370	0.03%
2021/12/14	1	16.80	0	0.00	16.35	1	3,397	0.03%
2021/12/03	2	16.53	0	0.00	16.50	2	3,587	0.06%
2021/12/02	1	16.45	0	0.00	16.50	1	3,645	0.03%
2021/11/29	5	16.17	0	0.00	16.45	5	4,014	0.12%
2021/11/26	11	16.60	0	0.00	16.50	11	4,006	0.27%
2021/11/23	3	17.15	0	0.00	17.05	3	4,150	0.07%
2021/11/22	0	0.00	1	17.35	17.35	-1	4,173	-0.02%
2021/11/19	1	17.05	18	17.07	17.05	-17	4,245	-0.40%
2021/11/18	3	17.40	2	17.45	17.30	1	4,239	0.02%
2021/11/16	3	17.70	0	0.00	17.65	3	4,243	0.07%
2021/11/15	0	0.00	7	17.43	17.40	-7	4,261	-0.16%
2021/11/12	13	16.94	0	0.00	16.85	13	4,330	0.30%
2021/11/11	1	17.15	0	0.00	17.05	1	4,370	0.02%
2021/11/10	0	0.00	15	17.38	17.15	-15	4,484	-0.33%
2021/11/09	1	17.40	0	0.00	17.40	1	4,502	0.02%
2021/11/08	27	17.95	12	17.80	17.60	15	4,568	0.33%
2021/11/05	4	18.09	3	17.93	18.00	1	4,646	0.02%
2021/11/04	5	17.65	36	17.92	18.10	-31	4,774	-0.65%
2021/11/02	2	17.45	2	17.80	17.10	0	4,964	0.00%
2021/11/01	7	17.86	26	17.82	17.75	-19	5,329	-0.36%
2021/10/27	0	0.00	2	17.45	17.45	-2	5,501	-0.04%
2021/10/26	2	17.08	1	17.30	17.05	1	5,607	0.02%
2021/10/25	3	16.90	0	0.00	16.95	3	5,665	0.05%
2021/10/22	0	0.00	3	16.55	16.70	-3	5,910	-0.05%
2021/10/21	5	17.08	0	0.00	16.75	5	6,125	0.08%
2021/10/14	1	15.80	2	15.85	15.95	-1	7,987	-0.01%
2021/10/13	2	16.35	2	15.90	15.80	0	9,817	0.00%
2021/10/12	1	16.45	1	16.55	16.40	0	10,840	0.00%
2021/10/05	0	0.00	6	15.42	15.90	-6	13,688	-0.04%
2021/10/04	18	15.31	0	0.00	15.30	18	14,065	0.13%
2021/10/01	2	16.15	32	16.52	16.10	-30	14,220	-0.21%
2021/09/30	1	16.55	0	0.00	16.90	1	14,256	0.01%
2021/09/29	23	16.14	0	0.00	16.10	23	14,340	0.16%
2021/09/28	9	16.61	0	0.00	16.55	9	14,468	0.06%
2021/09/27	2	16.85	0	0.00	16.90	2	14,605	0.01%
2021/09/24	0	0.00	0.2	16.50	16.50	-0.2	15,241	0.00%
2021/09/23	22	16.26	0	0.00	16.30	22	16,449	0.13%
2021/09/22	1	16.50	0	0.00	16.50	1	16,610	0.01%
2021/09/15	1	16.95	0	0.00	17.00	1	16,918	0.01%
2021/09/14	20	17.36	0	0.00	17.25	20	16,939	0.12%
2021/09/10	3	17.32	1	17.45	17.40	2	17,022	0.01%
2021/09/08	3	16.85	0	0.00	16.80	3	17,542	0.02%
2021/09/07	11	17.39	1	17.35	17.30	10	17,970	0.06%
2021/09/06	7	18.19	0	0.00	17.95	7	18,412	0.04%
2021/09/03	0	0.00	2	18.55	18.65	-2	18,383	-0.01%
2021/09/02	18	18.56	6	17.95	17.95	12	18,369	0.07%
2021/09/01	0	0.00	15	18.40	18.40	-15	18,229	-0.08%
2021/08/27	1	18.20	0	0.00	18.45	1	18,560	0.01%
2021/08/26	1	18.00	0	0.00	17.95	1	18,675	0.01%
2021/08/25	0	0.00	2	17.75	17.85	-2	18,932	-0.01%
2021/08/23	3	17.43	0	0.00	17.55	3	19,527	0.02%
2021/08/20	5	16.70	20	16.56	16.80	-15	19,654	-0.08%
2021/08/18	16	17.19	7	16.55	17.45	9	19,653	0.05%
2021/08/17	2	16.65	0	0.00	16.60	2	19,759	0.01%
2021/08/13	2	17.70	0	0.00	17.70	2	19,846	0.01%
2021/08/12	0	0.00	1	18.30	18.50	-1	19,825	-0.01%
2021/08/11	1	17.75	0	0.00	17.75	1	19,934	0.01%
2021/08/10	5	18.70	1	18.75	18.50	4	19,900	0.02%
2021/08/09	9	19.67	0	0.00	19.15	9	19,943	0.05%
2021/08/06	22	20.13	3	20.12	20.25	19	19,949	0.10%
2021/08/05	3	20.75	14	20.64	20.30	-11	19,989	-0.06%
2021/08/04	3	20.40	10	20.26	20.05	-7	19,862	-0.04%
2021/08/03	0	0.00	3	20.45	20.35	-3	20,052	-0.01%
2021/08/02	10	20.14	0	0.00	19.90	10	20,683	0.05%
2021/07/30	5	19.85	1	19.95	19.55	4	20,729	0.02%
2021/07/29	4	19.34	2	19.33	19.45	2	21,289	0.01%
2021/07/28	0	0.00	11	19.65	19.05	-11	21,425	-0.05%
2021/07/27	1	20.45	0	0.00	20.05	1	21,746	0.00%
2021/07/26	1	20.00	2	20.40	20.50	-1	22,086	0.00%
2021/07/23	0	0.00	5	19.94	19.90	-5	22,585	-0.02%
2021/07/22	6	20.09	1	19.70	19.75	5	23,754	0.02%
2021/07/21	7	20.41	64	20.53	20.25	-57	23,812	-0.24%
2021/07/20	80	20.36	228	20.40	20.25	-148	23,934	-0.62%	大賣/鉅額交易
2021/07/19	440	21.88	235	21.84	21.60	205	24,076	0.85%	大買/大賣/鉅額交易
2021/07/16	45	21.06	33	21.11	21.20	12	22,754	0.05%
2021/07/15	18	20.20	22	20.00	20.05	-4	21,952	-0.02%
2021/07/14	15	20.71	23	20.45	20.50	-8	22,085	-0.04%
2021/07/13	13	20.14	43	20.40	20.30	-30	21,705	-0.14%
2021/07/12	38	19.60	56	19.71	19.80	-18	21,564	-0.08%
2021/07/09	13	18.50	17	18.69	18.65	-4	21,327	-0.02%
2021/07/08	2	18.40	0	0.00	18.30	2	21,891	0.01%
2021/07/07	10	17.92	7	17.95	17.80	3	22,305	0.01%
2021/07/06	24	18.15	6	17.89	18.00	18	22,345	0.08%
2021/07/05	1	18.05	5	18.08	17.90	-4	22,277	-0.02%
2021/07/02	9	17.92	13	17.83	17.75	-4	22,289	-0.02%
2021/07/01	36	18.28	8	18.66	17.95	28	22,217	0.13%
2021/06/30	22	19.02	53	18.87	19.10	-31	21,774	-0.14%
2021/06/29	4	17.59	10	17.82	17.40	-6	20,731	-0.03%
2021/06/28	1	17.60	4	17.35	17.45	-3	20,543	-0.01%
2021/06/25	10	17.64	2	17.65	17.35	8	20,572	0.04%
2021/06/24	18	17.66	8	17.68	17.80	10	20,498	0.05%
2021/06/23	1	17.20	4	17.24	17.10	-3	20,335	-0.01%
2021/06/22	9	17.17	0	0.00	16.80	9	20,331	0.04%
2021/06/21	9	16.73	8	16.95	17.30	1	20,393	0.00%
2021/06/18	19	17.51	23	17.22	17.25	-4	20,451	-0.02%
2021/06/17	10	17.73	5	17.87	17.60	5	20,516	0.02%
2021/06/16	52	18.15	4	18.26	17.60	48	20,182	0.24%
2021/06/15	29	18.52	21	18.55	18.90	8	19,832	0.04%
2021/06/11	3	17.60	0	0.00	17.50	3	19,478	0.02%
2021/06/09	9	17.43	0	0.00	17.35	9	19,537	0.05%
2021/06/08	2	17.60	1	17.45	17.60	1	19,508	0.01%
2021/06/07	3	17.15	4	17.30	17.20	-1	19,494	-0.01%
2021/06/04	4	17.31	7	17.26	17.20	-3	19,551	-0.02%
2021/06/03	11	17.51	5	17.61	17.60	6	19,543	0.03%
2021/06/02	4	17.43	2	17.20	17.35	2	19,703	0.01%
2021/06/01	15	17.60	9	17.36	17.30	6	19,431	0.03%
2021/05/31	0	0.00	15	17.30	17.30	-15	18,922	-0.08%
2021/05/28	1	15.55	1	15.70	15.75	0	18,847	0.00%
2021/05/27	0	0.00	3	15.10	15.00	-3	18,863	-0.02%
2021/05/26	0	0.00	10	14.90	15.20	-10	18,919	-0.05%
2021/05/25	3	14.97	0	0.00	15.00	3	18,877	0.02%
2021/05/24	23	14.61	25	14.64	14.50	-2	18,717	-0.01%
2021/05/21	8	14.29	6	14.25	14.30	2	18,654	0.01%
2021/05/20	4	14.11	6	14.05	13.80	-2	18,791	-0.01%
2021/05/19	30	14.43	6	14.17	14.30	24	18,771	0.13%
2021/05/18	10	12.80	10	13.35	13.85	0	18,580	0.00%
2021/05/17	0	0.00	11	13.00	12.60	-11	18,479	-0.06%
2021/05/14	3	14.43	12	13.99	13.85	-9	18,270	-0.05%
2021/05/13	6	14.10	6	14.28	14.30	0	18,274	0.00%
2021/05/12	6	15.08	2	16.25	14.70	4	18,110	0.02%
2021/05/11	13	16.58	13	16.58	16.25	0	17,807	0.00%
2021/05/10	38	18.18	31	18.26	17.85	7	17,521	0.04%
2021/05/07	14	17.47	8	17.57	17.75	6	16,779	0.04%
2021/05/06	25	17.74	13	17.84	17.65	12	16,665	0.07%
2021/05/05	23	17.97	20	18.15	17.40	3	15,975	0.02%
2021/05/04	3	17.35	0	0.00	17.65	3	15,747	0.02%
2021/05/03	6	19.74	23	19.47	18.70	-17	15,167	-0.11%
2021/04/29	30	20.94	8.2	20.66	20.60	21.8	14,623	0.15%
2021/04/28	25	21.38	17.1	21.26	21.50	7.9	13,783	0.06%
2021/04/27	20	19.89	14	19.68	19.55	6	12,486	0.05%
2021/04/26	10	20.12	23	20.20	19.85	-13	12,077	-0.11%
2021/04/23	61	19.73	36	19.80	20.05	25	11,698	0.21%
2021/04/22	4	19.16	19	19.70	18.50	-15	10,985	-0.14%
2021/04/20	38	19.39	9	19.64	19.35	29	10,322	0.28%
2021/04/19	7	18.90	3	19.00	18.60	4	9,886	0.04%
2021/04/16	30.1	18.80	41	18.66	18.80	-10.9	9,570	-0.11%
2021/04/15	20	17.79	9	17.38	17.65	11	8,716	0.13%
2021/04/14	18	16.46	55.2	17.19	17.80	-37.2	8,193	-0.45%
2021/04/13	4	16.83	16	17.02	16.20	-12	7,368	-0.16%
2021/04/12	2	15.85	0	0.00	15.70	2	6,790	0.03%
2021/04/09	1	15.70	2	15.80	15.75	-1	6,699	-0.01%
2021/04/08	3	15.87	0	0.00	16.00	3	6,641	0.05%
2021/04/06	2	15.90	2	15.90	16.05	0	6,540	0.00%
2021/04/01	2	15.80	10.1	15.80	15.60	-8.1	6,452	-0.12%
2021/03/31	0	0.00	5	15.55	15.50	-5	6,663	-0.08%
2021/03/30	0	0.00	1	15.60	15.70	-1	6,813	-0.01%
2021/03/26	0	0.00	5	15.30	15.55	-5	7,322	-0.07%
2021/03/24	0	0.00	2	15.50	15.40	-2	7,412	-0.03%
2021/03/23	11	15.99	0	0.00	15.90	11	7,296	0.15%
2021/03/22	0	0.00	1	16.30	16.55	-1	7,130	-0.01%
2021/03/11	0	15.75	0	0.00	15.80	0	6,959	0.00%
2021/03/09	2	15.75	2	16.10	16.20	0	6,928	0.00%
2021/03/08	1	16.25	3	15.90	16.10	-2	6,818	-0.03%
2021/03/04	10	15.30	0	0.00	15.25	10	6,616	0.15%
2021/03/02	5	15.87	0	0.00	15.35	5	6,835	0.07%
2021/02/26	0	0.00	5	15.36	15.45	-5	6,738	-0.07%
2021/02/25	1	15.10	22	15.10	15.20	-21	6,730	-0.31%
2021/02/24	0	0.00	2	15.20	15.25	-2	6,896	-0.03%
2021/02/23	19	15.45	20	15.05	15.15	-1	7,074	-0.01%
2021/02/22	5	15.05	17	14.86	15.50	-12	7,203	-0.17%
2021/02/19	20	14.48	1	14.15	14.50	19	7,129	0.27%
2021/02/18	0	0.00	10	13.95	13.90	-10	7,081	-0.14%
2021/02/17	2	13.90	2	13.90	14.00	0	7,042	0.00%
2021/02/05	0	0.00	15	13.75	13.70	-15	6,994	-0.21%
2021/02/04	2	13.93	5	13.79	13.70	-3	6,960	-0.04%
2021/02/03	0	0.00	20	13.40	13.55	-20	6,739	-0.30%
2021/02/01	2	12.90	0	0.00	13.05	2	6,712	0.03%
2021/01/29	20	13.30	1	13.45	13.25	19	6,696	0.28%
2021/01/28	13	13.27	0	0.00	13.55	13	6,690	0.19%
2021/01/27	0	0.00	20	13.35	13.15	-20	6,639	-0.30%
2021/01/26	0	0.00	10	13.10	13.00	-10	6,605	-0.15%
2021/01/22	0	0.00	2	13.08	13.15	-2	6,589	-0.03%
2021/01/18	0	0.00	7	13.26	13.20	-7	6,453	-0.11%
2021/01/15	1	13.40	0	0.00	13.40	1	6,369	0.02%
2021/01/14	3	13.75	1	13.85	13.85	2	6,231	0.03%
2021/01/13	25	13.78	0	0.00	13.65	25	6,188	0.40%
2021/01/11	2	13.65	55	13.60	13.65	-53	6,038	-0.88%
2021/01/08	0	0.00	3	13.43	13.20	-3	5,978	-0.05%
2021/01/07	2	13.75	0	0.00	13.50	2	5,927	0.03%
2021/01/05	20	14.60	1	14.40	14.40	19	5,649	0.34%
2021/01/04	0	0.00	2	15.05	14.80	-2	5,587	-0.04%
2020/12/31	2	14.70	40	14.75	14.60	-38	5,528	-0.69%
2020/12/30	0	0.00	1	15.00	14.75	-1	5,549	-0.02%
2020/12/29	5	14.90	0	0.00	14.85	5	5,498	0.09%
2020/12/25	7	15.20	35	14.70	15.50	-28	5,217	-0.54%
2020/12/24	30	15.05	3	14.80	14.80	27	4,812	0.56%
2020/12/23	40	14.25	5.1	14.15	14.75	35	4,628	0.76%
2020/12/22	6	14.72	1	13.85	13.85	5	4,436	0.11%
2020/12/17	2	13.65	1	13.55	13.75	1	3,858	0.03%
2020/12/16	6	13.75	6	13.65	13.50	0	3,891	0.00%
2020/12/14	4	13.63	4	13.85	13.90	0	3,829	0.00%
2020/12/10	2	14.30	10	14.08	13.95	-8	3,724	-0.21%
2020/12/08	6	14.11	1.2	14.25	14.10	4.8	3,601	0.13%
2020/12/07	2	14.15	14	14.25	14.50	-12	3,506	-0.34%
2020/12/04	1	13.75	20.1	13.33	13.85	-19.1	3,347	-0.57%
2020/12/03	0	0.00	45	13.00	13.00	-45	3,162	-1.42%
2020/12/02	2	12.95	2	12.95	12.90	0	3,189	0.00%
2020/12/01	72	13.13	0	0.00	13.00	72	3,129	2.30%
2020/11/30	7	13.25	46	13.31	13.10	-39	3,062	-1.27%
2020/11/27	12	13.14	12	13.25	12.90	0	3,003	0.00%
2020/11/26	35	12.99	25	12.85	13.05	10	2,870	0.35%
2020/11/25	8	12.45	23	12.53	12.40	-15	2,708	-0.55%
2020/11/24	10	12.25	0	0.00	12.25	10	2,622	0.38%
2020/11/23	79	12.38	15	12.55	12.50	64	2,535	2.52%
2020/11/20	17	11.65	212	11.51	12.00	-195	2,320	-8.40%	大賣/鉅額交易
2020/11/19	32	11.52	13	11.60	11.50	19	2,083	0.91%
2020/11/18	110	10.77	0	0.00	11.20	110	1,788	6.15%	大買/鉅額交易
2020/10/20	0.2	10.30	0	0.00	10.15	0.2	1,787	0.01%
2020/09/25	0	0.00	10	10.02	10.00	-10	2,191	-0.46%
2020/09/08	0	0.00	50	10.95	10.85	-50	2,214	-2.26%
2020/09/04	50	10.30	0	0.00	10.35	50	2,163	2.31%
2020/09/03	30	10.53	1	10.50	10.55	29	2,171	1.34%
2020/09/02	1	10.65	0	0.00	10.65	1	2,172	0.05%
2020/08/24	0	0.00	0	10.30	9.97	0	2,192	0.00%
2020/08/12	4	10.25	0	0.00	10.25	4	2,194	0.18%
2020/08/05	0	0.00	0	10.35	10.25	0	2,168	0.00%
2020/07/27	0	0.00	1	10.25	10.20	-1	2,244	-0.05%
2020/07/24	6	10.39	1	10.30	10.30	5	2,270	0.22%
2020/07/23	5	10.80	0	0.00	10.75	5	2,269	0.22%
2020/07/22	1	10.85	1	11.10	11.00	0	2,365	0.00%
2020/07/02	5	10.90	0	0.00	11.15	5	2,394	0.21%
2020/06/23	16	11.01	0	0.00	11.00	16	2,323	0.69%
2020/06/22	25	11.14	0	0.00	11.15	25	2,322	1.08%
2020/06/19	5	11.25	0	0.00	11.15	5	2,357	0.21%
2020/06/18	22	11.67	7	11.00	11.50	15	2,329	0.64%
2020/06/17	10	10.65	0	0.00	10.70	10	2,197	0.46%
2020/06/11	3	10.30	0	0.00	10.30	3	2,245	0.13%
2020/05/13	1	10.25	1	10.15	10.15	0	2,125	0.00%
2020/05/08	0	0.00	0	10.35	10.35	0	2,178	0.00%
2020/04/15	0	10.10	0	0.00	10.10	0	1,968	0.00%
2020/04/14	0	10.05	0	0.00	10.00	0	1,948	0.00%
2020/04/01	1	9.06	1	9.10	9.06	0	1,632	0.00%
2020/03/18	10	8.70	0	0.00	8.72	10	1,596	0.63%
2020/03/17	0	0.00	3	8.79	8.56	-3	1,603	-0.19%
2020/03/16	0	9.34	0	0.00	9.22	0	1,576	0.00%
2020/03/13	12	9.09	0	0.00	9.20	12	1,587	0.76%
2020/03/12	3	9.98	0	0.00	10.05	3	1,570	0.19%
2020/03/10	0	0.00	20	11.00	11.00	-20	1,962	-1.02%
2020/03/02	0	11.85	0	0.00	11.85	0	1,976	0.00%
2020/02/13	3	12.17	0	0.00	12.20	3	1,835	0.16%
2020/02/07	0	0.00	2	11.23	11.25	-2	1,778	-0.11%
2020/02/05	1	11.00	0	0.00	10.95	1	1,778	0.06%
2020/01/31	3	11.25	0	0.00	11.30	3	1,739	0.17%
2020/01/13	1	12.65	0	0.00	12.45	1	1,887	0.05%
2020/01/02	0	0.00	2	12.95	13.00	-2	1,859	-0.11%
2019/12/26	2	12.85	0	0.00	12.90	2	1,880	0.11%
2019/12/18	6	13.00	6	12.94	12.85	0	1,895	0.00%
2019/12/10	0	0.00	3	12.80	12.85	-3	1,808	-0.17%
2019/12/09	3	13.40	3	13.20	13.20	0	1,782	0.00%
2019/12/06	5	13.59	0	0.00	13.40	5	1,775	0.28%
2019/12/05	5	12.55	5	13.20	13.20	0	1,491	0.00%
2019/12/04	3	12.10	0	0.00	12.00	3	1,500	0.20%
2019/11/20	0	0.00	0	12.80	12.65	0	1,731	0.00%
2019/11/19	0	0.00	2	12.65	12.60	-2	1,862	-0.11%
2019/11/12	0	0.00	4	13.15	13.10	-4	1,862	-0.21%
2019/11/04	0	0.00	0	13.95	13.85	0	1,826	0.00%
2019/10/23	1	14.55	1	14.30	14.25	0	1,904	0.00%
2019/10/14	1	13.85	0	0.00	13.90	1	2,178	0.05%
2019/09/17	0	0.00	1	14.80	14.70	-1	2,254	-0.04%
2019/09/11	0	0.00	1	14.65	14.60	-1	2,273	-0.04%
2019/09/10	0	0.00	1	14.50	14.60	-1	2,280	-0.04%
2019/09/09	0	0.00	4	15.10	15.00	-4	2,269	-0.18%
2019/09/06	9	15.13	4	15.34	15.15	5	2,239	0.22%
2019/09/05	6	14.75	0	0.00	14.80	6	2,104	0.29%
2019/09/04	0	0.00	1	14.90	14.90	-1	2,086	-0.05%
2019/08/23	3	15.22	0	0.00	15.20	3	1,883	0.16%
2019/08/22	2	15.45	0	0.00	15.45	2	1,866	0.11%
2019/08/12	5	14.45	0	0.00	14.45	5	1,702	0.29%
2019/08/06	0	0.00	3	13.80	14.20	-3	1,716	-0.17%
2019/07/24	3	15.85	1	15.95	15.90	2	1,682	0.12%
2019/07/23	0	0.00	12	15.96	15.90	-12	1,684	-0.71%
2019/07/22	14	16.19	4	16.23	16.25	10	1,687	0.59%
2019/07/19	11	15.99	9	15.93	15.95	2	1,571	0.13%
2019/07/01	0	0.00	15	15.37	15.30	-15	1,929	-0.78%
2019/06/28	0	0.00	19	15.45	15.20	-19	1,961	-0.97%
2019/06/25	0	0.00	3	15.25	15.25	-3	2,021	-0.15%
2019/06/21	2	15.20	0	0.00	15.20	2	2,087	0.10%
2019/06/20	0	0.00	2	15.10	15.15	-2	2,110	-0.09%
2019/06/18	1	14.85	2	14.85	14.65	-1	2,225	-0.04%
2019/06/17	3	15.00	2	14.90	14.95	1	2,248	0.04%
2019/06/13	1	14.65	0	0.00	14.65	1	2,372	0.04%
2019/06/12	2	14.65	0	0.00	14.75	2	2,428	0.08%
2019/05/29	0	0.00	1	14.30	14.35	-1	3,695	-0.03%
2019/05/27	5	14.25	0	0.00	14.20	5	3,922	0.13%
2019/05/14	0	0.00	10	14.50	14.80	-10	4,933	-0.20%
2019/05/09	0	0.00	6	15.00	15.10	-6	5,028	-0.12%
2019/05/02	1	15.80	0	0.00	15.80	1	5,266	0.02%
2019/04/22	0	0.00	4	16.83	16.90	-4	5,973	-0.07%
2019/04/12	2	16.85	0	0.00	16.85	2	6,059	0.03%
2019/04/10	3	17.12	1	17.15	17.15	2	6,000	0.03%
2019/04/09	6	17.35	1	17.60	17.45	5	5,961	0.08%
2019/04/08	0	0.00	4	17.34	17.25	-4	5,792	-0.07%
2019/04/03	0	0.00	2	17.08	17.10	-2	5,724	-0.03%
2019/04/02	2	16.85	0	0.00	16.85	2	5,692	0.04%
2019/04/01	0	16.85	0	0.00	16.95	0	5,653	0.00%
2019/03/28	1	16.75	0	0.00	16.80	1	5,609	0.02%
2019/03/27	0	0.00	2	17.10	17.00	-2	5,597	-0.04%
2019/03/26	0	0.00	4	17.23	17.25	-4	5,591	-0.07%
2019/03/25	1	16.50	0	0.00	16.50	1	5,603	0.02%
2019/03/22	7	16.81	0	0.00	16.80	7	5,608	0.12%
2019/03/18	11	17.37	0	0.00	17.40	11	5,438	0.20%
2019/03/15	4	17.10	4	17.15	17.05	0	5,356	0.00%
2019/03/14	0	0.00	10	17.25	17.05	-10	5,335	-0.19%
2019/03/13	1	17.25	10	17.40	17.20	-9	5,387	-0.17%
2019/03/12	3	17.48	0	0.00	17.30	3	5,382	0.06%
2019/03/11	14	17.61	4	17.51	17.50	10	5,324	0.19%
2019/03/08	11	17.35	4	17.55	17.70	7	5,130	0.14%
2019/03/07	0	0.00	260	17.35	17.45	-260	4,952	-5.25%	大賣/鉅額交易
2019/03/06	202	17.25	362	17.30	17.50	-160	4,694	-3.41%	大買/大賣/鉅額交易
2019/03/05	201	17.10	201	17.19	17.30	0	4,615	0.00%	大買/大賣/
2019/03/04	200	17.25	190	17.22	17.20	10	4,559	0.22%	大買/大賣/
2019/02/27	1	16.75	2	17.23	17.30	-1	4,536	-0.02%
2019/02/26	293	17.10	310	16.92	16.90	-17	4,455	-0.38%	大買/大賣/
2019/02/25	230	17.24	211	17.17	17.10	19	4,736	0.40%	大買/大賣/
2019/02/22	256	17.19	200	17.05	17.00	56	4,708	1.19%	大買/大賣/
2019/02/21	443	17.35	445	17.42	17.40	-2	4,642	-0.04%	大買/大賣/
2019/02/20	393	17.07	305	17.00	17.00	88	4,370	2.01%	大買/大賣/
2019/02/19	197	16.90	189	17.03	17.05	8	4,377	0.18%	大買/大賣/
2019/02/18	27	16.67	5	16.88	16.95	22	4,390	0.50%
2019/02/15	101	16.50	25	16.40	16.40	76	4,188	1.81%	大買/
2019/02/14	1	16.50	21	16.55	16.40	-20	4,205	-0.48%
2019/02/13	70	16.36	0	0.00	16.40	70	4,176	1.68%
2019/02/12	105	16.30	3	16.47	16.50	102	4,223	2.42%	大買/鉅額交易
2019/01/29	1	16.00	0	0.00	16.10	1	4,686	0.02%
2019/01/28	12	16.49	2	16.35	16.30	10	4,653	0.21%
2019/01/22	1	16.10	0	0.00	16.15	1	4,643	0.02%
2019/01/21	2	16.40	2	16.25	16.25	0	4,648	0.00%
2019/01/17	12	16.52	17	16.44	16.10	-5	4,661	-0.11%
2019/01/16	0	0.00	15	15.86	16.20	-15	4,194	-0.36%
2019/01/15	2	15.55	3	15.60	15.60	-1	4,092	-0.02%
2019/01/11	1	15.35	0	0.00	15.40	1	4,133	0.02%
2019/01/09	4	15.93	4	15.85	15.60	0	4,163	0.00%
2019/01/08	0	0.00	2	15.65	15.75	-2	4,043	-0.05%
2019/01/07	0	0.00	6	15.10	15.00	-6	4,012	-0.15%
2018/12/20	10	15.85	0	0.00	15.50	10	4,647	0.22%
2018/12/18	4	16.16	50	16.20	16.00	-46	4,647	-0.99%
2018/12/17	0	0.00	10	16.10	16.35	-10	4,579	-0.22%
2018/12/14	10	15.75	1	15.75	16.05	9	4,556	0.20%
2018/12/11	50	15.65	0	0.00	15.55	50	4,707	1.06%
2018/12/06	10	16.60	16	16.23	15.75	-6	4,785	-0.13%
2018/12/05	2	16.33	0	0.00	16.45	2	4,724	0.04%
2018/12/04	13	16.70	10	16.55	16.60	3	4,732	0.06%
2018/12/03	11	16.57	10	16.75	16.80	1	4,739	0.02%
2018/11/30	0	0.00	10	16.35	16.35	-10	4,680	-0.21%
2018/11/29	0	0.00	51	16.45	16.30	-51	4,691	-1.09%
2018/11/28	10	16.35	0	0.00	16.55	10	4,629	0.22%
2018/11/26	0	0.00	2	16.15	16.10	-2	4,580	-0.04%
2018/11/23	1	16.10	17	16.09	16.15	-16	4,564	-0.35%
2018/11/22	20	16.44	10	16.50	16.00	10	4,524	0.22%
2018/11/19	0	0.00	10	15.90	16.10	-10	4,250	-0.24%
2018/11/16	21	16.10	1	16.35	15.90	20	4,344	0.46%
2018/11/15	0	0.00	5	15.95	16.05	-5	4,383	-0.11%
2018/11/14	50	15.65	1	15.45	15.45	49	4,296	1.14%
2018/11/09	0	0.00	4	15.55	15.75	-4	4,234	-0.09%
2018/11/08	21	15.97	6	16.03	15.85	15	4,172	0.36%
2018/11/07	0	0.00	11	14.98	15.20	-11	3,792	-0.29%
2018/11/06	7	14.79	5	15.00	14.75	2	3,838	0.05%
2018/11/05	1	14.80	0	0.00	14.85	1	3,808	0.03%
2018/11/02	3	14.90	3	15.18	15.00	0	3,869	0.00%
2018/11/01	5	14.99	10	15.05	14.90	-5	4,126	-0.12%
2018/10/31	10	14.60	5	14.50	14.85	5	4,115	0.12%
2018/10/29	0	0.00	2	14.30	14.10	-2	4,281	-0.05%
2018/10/26	6	14.33	4	14.00	14.30	2	4,329	0.05%
2018/10/23	3	14.60	0	0.00	14.55	3	4,671	0.06%
2018/10/19	10	14.25	0	0.00	14.50	10	4,891	0.20%
2018/10/12	5	14.05	13	13.75	14.50	-8	4,880	-0.16%
2018/10/11	2	13.95	20	13.95	13.95	-18	4,801	-0.37%
2018/10/09	6	15.46	0	0.00	15.45	6	4,771	0.13%
2018/10/08	10	15.75	0	0.00	15.70	10	4,803	0.21%
2018/10/05	0	0.00	10	16.30	15.90	-10	4,931	-0.20%
2018/10/03	0	0.00	3	16.70	16.75	-3	4,697	-0.06%
2018/09/28	0	0.00	5	16.45	16.40	-5	4,668	-0.11%
2018/09/27	0	0.00	5	16.15	16.25	-5	4,584	-0.11%
2018/09/26	5	16.10	0	0.00	16.10	5	4,585	0.11%
2018/09/20	0	0.00	3	15.97	15.85	-3	4,654	-0.06%
2018/09/19	5	16.20	0	0.00	16.10	5	4,668	0.11%
2018/09/18	2	16.70	0	0.00	15.95	2	4,677	0.04%
2018/09/14	3	16.15	3	16.20	16.20	0	4,593	0.00%
2018/09/13	0	0.00	1	15.90	16.00	-1	4,592	-0.02%
2018/09/12	1	15.75	1	15.70	15.65	0	4,625	0.00%
2018/09/05	1	16.75	1	16.50	16.45	0	5,089	0.00%
2018/09/04	0	0.00	3	16.50	16.50	-3	5,545	-0.05%
2018/08/30	0	0.00	10	16.85	16.75	-10	6,028	-0.17%
2018/08/24	1	16.70	0	0.00	16.75	1	6,536	0.02%
2018/08/23	0	0.00	1	16.95	16.80	-1	7,265	-0.01%
2018/08/22	6	16.55	5	16.75	17.00	1	7,204	0.01%
2018/08/17	0	0.00	12	16.45	16.20	-12	7,310	-0.16%
2018/08/15	10	16.50	0	0.00	16.25	10	7,885	0.13%
2018/08/14	0	0.00	2	16.65	16.60	-2	7,950	-0.03%
2018/08/13	2	16.15	0	0.00	16.15	2	8,002	0.02%
2018/08/10	1	17.55	0	0.00	17.35	1	7,930	0.01%
2018/08/09	10	17.60	10	17.60	17.60	0	8,005	0.00%
2018/08/08	1	17.95	1	17.80	17.90	0	8,109	0.00%
2018/08/07	0	0.00	2	17.55	17.70	-2	7,844	-0.03%
2018/08/06	0	0.00	5	17.10	17.25	-5	7,815	-0.06%
2018/08/03	23	17.56	0	0.00	17.30	23	7,830	0.29%
2018/08/02	1	18.20	21	18.55	18.20	-20	7,770	-0.26%
2018/07/31	9	18.37	5	18.42	18.45	4	7,600	0.05%
2018/07/27	13	17.99	0	0.00	18.00	13	7,388	0.18%
2018/07/26	0	0.00	4	18.43	18.45	-4	7,300	-0.05%
2018/07/24	0	0.00	2	17.60	17.85	-2	7,412	-0.03%
2018/07/23	2	17.35	0	0.00	17.35	2	7,456	0.03%
2018/07/20	2	17.90	1	17.90	17.80	1	7,471	0.01%
2018/07/18	6	18.28	10	18.35	18.10	-4	7,612	-0.05%
2018/07/13	0	0.00	10	18.10	18.35	-10	7,551	-0.13%
2018/07/09	0	0.00	2	17.15	17.00	-2	7,671	-0.03%
2018/07/06	22	16.88	2	16.55	16.90	20	7,682	0.26%
2018/07/05	5	17.60	2	17.40	17.05	3	7,766	0.04%
2018/07/04	5	17.15	0	0.00	17.30	5	7,780	0.06%
2018/07/03	2	17.30	5	17.90	17.30	-3	7,802	-0.04%
2018/07/02	0	0.00	5	18.25	18.00	-5	7,768	-0.06%
2018/06/28	20	18.50	10	18.35	18.50	10	7,857	0.13%
2018/06/25	0	0.00	10	18.15	18.25	-10	7,795	-0.13%
2018/06/22	1	18.05	0	0.00	18.25	1	7,829	0.01%
2018/06/21	0	0.00	1	18.25	18.35	-1	7,777	-0.01%
2018/06/20	11	18.75	11	19.26	18.65	0	7,804	0.00%
2018/06/19	2	19.55	3	19.58	19.35	-1	7,776	-0.01%
2018/06/15	0	0.00	6	19.30	19.45	-6	7,652	-0.08%
2018/06/13	17	19.46	2	19.45	19.20	15	7,617	0.20%
2018/06/12	34	19.90	54	20.09	19.65	-20	7,640	-0.26%
2018/06/08	0	0.00	2	19.05	18.75	-2	7,467	-0.03%
2018/06/07	2	18.60	5	18.95	18.70	-3	7,427	-0.04%
2018/06/06	4	18.70	2	18.85	18.70	2	7,354	0.03%
2018/06/05	10	18.95	7	19.07	18.80	3	7,280	0.04%
2018/06/04	12	18.74	0	0.00	18.70	12	7,085	0.17%
2018/06/01	6	18.90	3	19.07	18.70	3	7,041	0.04%
2018/05/31	57	19.19	32	19.37	19.05	25	6,878	0.36%
2018/05/29	1	18.00	0	0.00	18.00	1	6,195	0.02%
2018/05/28	0	0.00	10	17.98	18.40	-10	6,152	-0.16%
2018/05/25	4	18.08	0	0.00	17.90	4	6,072	0.07%
2018/05/23	17	18.87	15	18.98	18.25	2	6,062	0.03%
2018/05/22	2	18.00	13	17.90	18.00	-11	5,648	-0.19%
2018/05/18	2	17.43	2	17.50	17.50	0	5,654	0.00%
2018/05/17	12	18.00	0	0.00	17.90	12	5,848	0.21%
2018/05/16	13	17.54	18	17.50	17.75	-5	5,998	-0.08%
2018/05/15	10	17.00	0	0.00	16.90	10	5,972	0.17%
2018/05/14	0	0.00	1	16.80	16.80	-1	6,273	-0.02%
2018/05/11	2	16.65	13	16.99	16.65	-11	6,356	-0.17%
2018/05/10	12	17.29	2	17.60	17.05	10	6,398	0.16%
2018/05/07	0	0.00	5	17.30	17.25	-5	7,247	-0.07%
2018/05/04	1	17.00	0	0.00	16.85	1	7,311	0.01%
2018/05/02	13	16.98	0	0.00	17.20	13	7,486	0.17%
2018/04/30	1	16.45	2	16.73	17.20	-1	7,714	-0.01%
2018/04/27	0	0.00	10	15.45	15.65	-10	7,843	-0.13%
2018/04/26	1	15.50	0	0.00	15.45	1	8,167	0.01%
2018/04/24	6	16.03	3	16.15	15.90	3	9,363	0.03%
2018/04/23	10	17.55	0	0.00	17.30	10	9,509	0.11%
2018/04/19	0	0.00	1	17.30	17.40	-1	10,585	-0.01%
2018/04/18	11	17.48	0	0.00	17.20	11	10,752	0.10%
2018/04/17	5	18.00	3	17.60	17.30	2	11,064	0.02%
2018/04/16	0	18.70	13	18.53	18.50	-13	12,078	-0.11%
2018/04/13	8	19.06	2	18.95	18.95	6	12,706	0.05%
2018/04/12	0	0.00	1	18.75	18.75	-1	13,183	-0.01%
2018/04/11	0	0.00	1	19.00	19.05	-1	13,630	-0.01%
2018/04/09	1	18.50	0	0.00	18.50	1	14,761	0.01%
2018/04/02	6	19.62	0	0.00	19.40	6	16,392	0.04%
2018/03/31	0	0.00	2	19.33	19.35	-2	17,581	-0.01%
2018/03/29	1	19.25	0	0.00	19.05	1	19,849	0.01%
2018/03/28	0	0.00	2	19.20	19.15	-2	21,765	-0.01%
2018/03/27	13	19.45	1	19.65	19.45	12	23,586	0.05%
2018/03/23	2	18.85	3	19.05	18.85	-1	24,766	0.00%
2018/03/22	6	19.74	10	19.90	19.70	-4	24,810	-0.02%
2018/03/21	1	19.70	0	0.00	19.70	1	24,960	0.00%
2018/03/20	26	20.05	1	19.85	19.90	25	25,132	0.10%
2018/03/19	2	20.53	20	20.55	20.35	-18	25,359	-0.07%
2018/03/16	15	20.63	0	0.00	20.40	15	25,671	0.06%
2018/03/15	10	20.94	27	21.11	21.05	-17	25,711	-0.07%
2018/03/13	22	19.63	3	19.72	20.00	19	25,529	0.07%
2018/03/12	7	19.09	0	0.00	19.05	7	25,509	0.03%
2018/03/06	0	0.00	3	19.92	19.95	-3	26,747	-0.01%
2018/03/05	1	19.90	0	0.00	19.50	1	27,371	0.00%
2018/03/02	3	20.13	0	0.00	20.00	3	27,547	0.01%
2018/03/01	1	20.60	0	0.00	20.75	1	27,454	0.00%
2018/02/26	1	21.50	0	0.00	20.90	1	27,442	0.00%
2018/02/23	20	21.40	11	21.36	21.35	9	27,403	0.03%
2018/02/22	10	21.00	1	21.35	21.15	9	27,350	0.03%
2018/02/21	11	20.78	10	21.10	21.00	1	27,269	0.00%
2018/02/12	0	0.00	3	20.10	20.15	-3	27,185	-0.01%
2018/02/08	1	19.65	12	20.23	19.80	-11	26,868	-0.04%
2018/02/06	10	20.74	5	21.05	20.60	5	26,524	0.02%
2018/02/02	4	22.90	2	22.95	22.95	2	26,176	0.01%
2018/02/01	10	23.40	7	23.84	23.25	3	26,287	0.01%
2018/01/31	38	23.70	25	23.77	23.75	13	25,931	0.05%
2018/01/26	0	0.00	1	22.70	22.65	-1	25,313	0.00%
2018/01/25	2	23.10	0	0.00	22.70	2	25,384	0.01%
2018/01/24	1	23.30	0	0.00	23.50	1	25,310	0.00%
2018/01/23	3	22.77	0	0.00	22.60	3	25,059	0.01%
2018/01/22	4	23.18	0	0.00	23.35	4	24,794	0.02%
2018/01/19	6	23.63	2	23.65	23.90	4	24,475	0.02%
2018/01/18	6	24.22	5	25.14	23.70	1	24,277	0.00%
2018/01/17	1	24.30	11	24.30	24.40	-10	23,460	-0.04%
2018/01/16	2	24.38	0	0.00	24.20	2	23,261	0.01%
2018/01/15	22	24.20	57	24.92	24.90	-35	22,927	-0.15%
2018/01/12	0	0.00	1	23.75	23.45	-1	22,435	0.00%
2018/01/11	2	23.45	12	23.42	23.30	-10	22,256	-0.04%
2018/01/10	17	24.49	27	24.76	24.00	-10	21,933	-0.05%
2018/01/09	17	24.03	10	24.05	24.45	7	20,832	0.03%
2018/01/08	15	24.10	5	23.70	23.10	10	20,237	0.05%
2018/01/05	22	24.10	10	23.85	23.90	12	19,752	0.06%
2018/01/04	17	24.01	15.1	23.90	23.70	1.9	19,324	0.01%
2018/01/03	36	24.13	25	23.83	23.60	11	18,966	0.06%
2018/01/02	13	23.13	9	23.40	24.00	4	18,296	0.02%