國喬 (1312)-兆豐-新營券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
11.50
漲跌
▲0.10
漲幅
+0.88%
成交量
2,106張
產業
上市塑膠類股
645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

國喬 (1312)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/11/28	0	0.00	10	11.50	11.60	-10	2,598	-0.38%
2024/11/26	1	11.80	0	0.00	11.80	1	2,591	0.04%
2024/11/21	0	0.00	5	11.70	11.70	-5	2,599	-0.19%
2024/11/20	0	0.00	20	11.81	11.80	-20	2,610	-0.77%
2024/11/18	22	12.09	1	12.05	12.05	21	2,645	0.79%
2024/11/15	0	0.00	2	11.55	11.55	-2	2,593	-0.08%
2024/11/14	12	11.46	0	0.00	11.30	12	2,587	0.46%
2024/11/13	1	11.60	2	11.65	11.55	-1	2,557	-0.04%
2024/11/12	10	11.70	0	0.00	11.70	10	2,548	0.39%
2024/11/11	4	11.98	0	0.00	11.95	4	2,536	0.16%
2024/11/08	0	0.00	12	12.33	12.25	-12	2,538	-0.47%
2024/11/06	9	12.15	0	0.00	12.20	9	2,561	0.35%
2024/11/01	0	0.00	7	12.11	12.25	-7	3,016	-0.23%
2024/10/30	1.5	12.13	0	0.00	12.10	1.5	3,063	0.05%
2024/10/29	5	12.25	0	0.00	12.20	5	3,100	0.16%
2024/10/25	2	12.35	5	12.40	12.40	-3	3,109	-0.10%
2024/10/23	5	12.45	0	0.00	12.40	5	3,179	0.16%
2024/10/21	0	0.00	5	12.65	12.60	-5	3,272	-0.15%
2024/10/16	0	0.00	10	12.70	12.70	-10	3,804	-0.26%
2024/10/15	5	12.85	0	0.00	12.85	5	3,843	0.13%
2024/10/14	10	12.75	0	12.75	12.85	10	3,952	0.25%
2024/10/11	10	12.85	6	12.78	12.75	4	4,267	0.09%
2024/10/08	0	0.00	9	13.39	13.40	-9	4,272	-0.21%
2024/10/07	0	0.00	10	13.45	13.55	-10	4,285	-0.23%
2024/10/04	0	0.00	10	13.60	13.45	-10	4,291	-0.23%
2024/10/01	10	13.50	0	0.00	13.45	10	4,335	0.23%
2024/09/30	10	13.65	0	0.00	13.50	10	4,370	0.23%
2024/09/27	6.2	13.10	0	0.00	13.65	6.2	4,371	0.14%
2024/09/23	0	0.00	15	13.07	12.95	-15	4,283	-0.35%
2024/09/19	7	13.00	0	0.00	13.05	7	4,299	0.16%
2024/09/18	10	13.15	0	0.00	13.05	10	4,327	0.23%
2024/09/16	17	13.06	12	13.18	13.15	5	4,420	0.11%
2024/09/13	0	0.00	12	12.77	12.85	-12	4,414	-0.27%
2024/09/12	10	12.45	0	0.00	12.35	10	4,395	0.23%
2024/09/10	1	12.45	1	12.45	12.45	0	4,386	0.00%
2024/09/09	1	12.10	0	0.00	12.45	1	4,371	0.02%
2024/09/05	0	0.00	2	12.55	12.35	-2	4,338	-0.05%
2024/09/04	1	12.50	0	0.00	12.40	1	4,336	0.02%
2024/08/28	0.5	13.35	0	0.00	13.20	0.5	4,450	0.01%
2024/08/27	2	13.25	0	0.00	13.35	2	4,481	0.04%
2024/08/26	0	0.00	2	13.35	13.35	-2	4,530	-0.04%
2024/08/16	0	0.00	4	13.45	13.30	-4	4,665	-0.09%
2024/08/15	0	0.00	5	13.20	13.25	-5	4,691	-0.11%
2024/08/13	4	13.10	1	13.00	13.20	3	4,773	0.06%
2024/08/08	0	13.35	2	13.35	13.25	-2	5,100	-0.04%
2024/08/06	3	12.85	0	0.00	12.95	3	5,255	0.06%
2024/08/05	2	13.18	0	0.00	12.85	2	5,107	0.04%
2024/08/02	1	14.35	0	0.00	14.25	1	4,874	0.02%
2024/07/30	0	14.30	0	0.00	14.55	0	4,768	0.00%
2024/07/29	5	14.75	3	14.73	14.60	2	4,724	0.04%
2024/07/26	2	14.45	0	0.00	14.40	2	4,697	0.04%
2024/07/23	3	14.55	40	14.73	14.60	-37	4,683	-0.79%
2024/07/19	8	15.07	0	0.00	14.90	8	4,566	0.18%
2024/07/18	3	15.23	3	15.67	15.50	0	4,390	0.00%
2024/07/17	0	0.00	2	15.40	15.30	-2	4,215	-0.05%
2024/07/15	2	15.03	14	14.95	14.95	-12	4,002	-0.30%
2024/07/12	1	15.10	22	14.97	15.05	-21	3,917	-0.54%
2024/07/10	14	14.25	0	0.00	14.25	14	3,585	0.39%
2024/07/09	0.5	14.25	0	0.00	14.15	0.5	3,570	0.01%
2024/07/08	20	14.45	0	0.00	14.40	20	3,546	0.56%
2024/07/05	6.1	14.52	13	14.45	14.45	-6.9	3,538	-0.20%
2024/06/26	13	14.03	0	0.00	13.95	13	3,400	0.38%
2024/06/25	0	0.00	20	14.16	14.25	-20	3,399	-0.59%
2024/06/24	21	14.57	0	0.00	14.40	21	3,386	0.62%
2024/06/20	0	0.00	11.2	14.04	14.15	-11.2	3,241	-0.34%
2024/06/17	5	13.95	5	14.10	14.10	0	3,218	0.00%
2024/06/14	10	13.95	0	0.00	13.95	10	3,211	0.31%
2024/06/12	2	13.95	0	0.00	13.95	2	3,239	0.06%
2024/06/11	1	14.20	1	13.95	14.00	0	3,231	0.00%
2024/06/07	2	14.05	0	0.00	14.25	2	3,262	0.06%
2024/06/06	0	0.00	10	13.55	13.65	-10	3,186	-0.31%
2024/06/05	0	0.00	3	13.80	13.75	-3	3,156	-0.10%
2024/06/04	14	13.90	3	13.85	13.85	11	3,211	0.34%
2024/06/03	0	0.00	1	14.30	14.30	-1	3,151	-0.03%
2024/05/31	5	14.59	2	14.58	14.50	3	3,115	0.10%
2024/05/30	0	0.00	25	14.54	14.55	-25	3,114	-0.80%
2024/05/29	0	0.00	8	14.50	14.45	-8	3,089	-0.26%
2024/05/28	20	14.35	2	14.80	14.75	18	3,056	0.59%
2024/05/27	2	14.05	0	0.00	14.10	2	2,967	0.07%
2024/05/24	0.7	14.25	5	14.19	14.25	-4.3	2,966	-0.14%
2024/05/23	10	14.10	4	14.10	14.05	6	2,947	0.20%
2024/05/22	0	0.00	1	14.40	14.40	-1	2,898	-0.03%
2024/05/21	2	14.45	6	14.35	14.50	-4	2,882	-0.14%
2024/05/20	0	0.00	2.5	14.53	14.45	-2.5	2,842	-0.09%
2024/05/17	10	14.85	0	0.00	14.70	10	2,801	0.36%
2024/05/16	0	0.00	8	14.80	14.80	-8	2,730	-0.29%
2024/05/15	1	15.10	26	14.83	14.85	-25	2,643	-0.95%
2024/05/14	2	14.33	0	0.00	14.15	2	2,372	0.08%
2024/05/13	6.5	14.27	24	14.10	14.35	-17.5	2,299	-0.76%
2024/05/08	1	13.25	20	13.15	13.25	-19	2,076	-0.92%
2024/05/03	20	13.65	0	0.00	13.45	20	2,120	0.94%
2024/04/30	3	13.50	26	13.45	13.50	-23	2,125	-1.08%
2024/04/29	30	13.57	1	13.50	13.65	29	2,121	1.37%
2024/04/26	0	0.00	1	13.30	13.30	-1	2,086	-0.05%
2024/04/16	2	13.00	21	13.17	12.95	-19	2,259	-0.84%
2024/04/12	0	0.00	2	13.35	13.35	-2	2,259	-0.09%
2024/04/11	1	13.35	1	13.35	13.35	0	2,269	0.00%
2024/04/10	0	0.00	1	13.65	13.70	-1	2,261	-0.04%
2024/04/09	21	13.55	0	0.00	13.55	21	2,269	0.93%
2024/04/03	2	13.25	0	0.00	13.20	2	2,279	0.09%
2024/04/02	4	13.35	0	0.00	13.35	4	2,306	0.17%
2024/04/01	5	13.45	0	0.00	13.55	5	2,324	0.22%
2024/03/29	22	13.20	0	0.00	13.30	22	2,482	0.89%
2024/03/28	0	13.45	0	0.00	13.10	0	2,722	0.00%
2024/03/27	4	13.40	0	0.00	13.35	4	2,715	0.15%
2024/03/26	0	0.00	2	13.50	13.40	-2	2,776	-0.07%
2024/03/20	1	13.00	0	0.00	13.15	1	2,986	0.03%
2024/03/18	1	13.15	0	0.00	13.15	1	3,035	0.03%
2024/03/15	2	13.35	0	0.00	13.35	2	3,116	0.06%
2024/03/14	4	13.45	13	13.42	13.50	-9	3,180	-0.28%
2024/03/13	2	13.43	0	0.00	13.45	2	3,199	0.06%
2024/03/11	1	13.75	0	0.00	13.75	1	3,182	0.03%
2024/03/08	1	13.60	0	0.00	13.55	1	3,175	0.03%
2024/03/07	1	13.90	0	0.00	13.90	1	3,119	0.03%
2024/03/05	0	0.00	12	13.95	14.00	-12	3,129	-0.38%
2024/03/04	0	0.00	5	14.10	14.05	-5	3,123	-0.16%
2024/02/27	3	14.13	0	0.00	14.10	3	3,200	0.09%
2024/02/23	0	14.35	0	0.00	14.25	0	3,174	0.00%
2024/02/21	2	14.35	0	0.00	14.35	2	3,160	0.06%
2024/02/20	2	14.50	0	0.00	14.50	2	3,151	0.06%
2024/02/19	7	14.70	1	14.70	14.70	6	3,164	0.19%
2024/02/15	1.5	14.15	0	0.00	14.25	1.5	3,136	0.05%
2024/02/05	0.6	14.25	0	0.00	14.25	0.6	3,121	0.02%
2024/01/31	0	0.00	2	14.45	14.40	-2	3,075	-0.07%
2024/01/30	2	14.40	0	0.00	14.50	2	3,067	0.07%
2024/01/29	12	14.67	11	14.70	14.75	1	3,046	0.03%
2024/01/26	1	14.55	0	0.00	14.50	1	3,020	0.03%
2024/01/19	1	14.10	0	0.00	14.10	1	2,918	0.03%
2024/01/18	1	14.00	0	0.00	14.05	1	2,900	0.03%
2024/01/17	1	14.05	0	0.00	14.05	1	2,888	0.03%
2024/01/16	2	14.43	1	14.40	14.30	1	2,815	0.04%
2024/01/15	1	14.65	0	0.00	14.60	1	2,751	0.04%
2024/01/11	2	14.53	0	0.00	14.60	2	2,752	0.07%
2024/01/10	1	14.80	0	0.00	14.70	1	2,695	0.04%
2024/01/09	1	14.95	5	15.05	14.95	-4	2,644	-0.15%
2024/01/08	0	0.00	2	15.20	15.15	-2	2,607	-0.08%
2024/01/05	0	0.00	10	15.13	15.20	-10	2,569	-0.39%
2024/01/02	0	0.00	2	15.15	15.15	-2	2,515	-0.08%
2023/12/29	5	15.20	2	15.25	15.20	3	2,498	0.12%
2023/12/28	2	15.05	2.7	15.09	15.10	-0.7	2,454	-0.03%
2023/12/27	0.1	15.20	5	15.05	15.10	-4.9	2,422	-0.20%
2023/12/26	11	15.27	0	0.00	15.10	11	2,395	0.46%
2023/12/25	10	14.90	10	14.87	14.85	0	2,213	0.00%
2023/12/22	2	15.05	0	0.00	15.05	2	1,962	0.10%
2023/12/21	1	15.35	0	0.00	15.30	1	1,937	0.05%
2023/12/19	9	15.02	0	0.00	14.90	9	1,841	0.49%
2023/12/18	15	15.32	0	0.00	15.20	15	1,754	0.85%
2023/12/15	2	15.35	4.1	15.25	15.25	-2.1	1,714	-0.12%
2023/12/14	0.3	15.20	2	15.15	15.20	-1.7	1,614	-0.10%
2023/12/13	5	15.20	2	15.30	15.15	3	1,560	0.19%
2023/12/12	73	15.15	4	15.33	15.45	69	1,536	4.49%
2023/12/11	6	15.26	0	0.00	15.20	6	1,441	0.42%
2023/12/06	1	16.00	1	15.95	15.95	0	1,305	0.00%
2023/12/05	0	0.00	1	16.00	16.00	-1	1,296	-0.08%
2023/12/01	4	16.00	0	0.00	15.95	4	1,251	0.32%
2023/11/29	0	0.00	1	16.15	16.10	-1	1,197	-0.08%
2023/11/28	4	16.16	0	0.00	16.20	4	1,185	0.34%
2023/11/27	0	0.00	1	16.65	16.55	-1	1,120	-0.09%
2023/11/23	2	16.40	0	0.00	16.45	2	1,045	0.19%
2023/11/15	0	0.00	70	16.01	16.15	-70	1,023	-6.84%
2023/11/10	1	15.85	0	0.00	15.80	1	1,096	0.09%
2023/11/07	7	16.05	0	0.00	16.05	7	1,262	0.55%
2023/10/27	1	15.90	0	0.00	15.95	1	1,398	0.07%
2023/10/25	1	16.00	0	0.00	16.05	1	1,436	0.07%
2023/10/23	0	0.00	1	15.85	15.95	-1	1,472	-0.07%
2023/09/28	2	16.75	0	0.00	16.65	2	1,708	0.12%
2023/09/21	0	0.00	1	17.15	17.10	-1	1,759	-0.06%
2023/09/20	0	0.00	4	17.35	17.25	-4	1,753	-0.23%
2023/09/19	0	0.00	1	17.40	17.45	-1	1,751	-0.06%
2023/09/15	1	17.40	0	0.00	17.25	1	1,753	0.06%
2023/09/14	4	17.46	4	17.45	17.40	0	1,754	0.00%
2023/09/11	0	0.00	5	17.20	17.10	-5	1,733	-0.29%
2023/09/08	0	0.00	5	17.05	17.10	-5	1,733	-0.29%
2023/09/07	5	16.95	0	0.00	16.85	5	1,723	0.29%
2023/09/06	10	17.00	15	17.03	16.95	-5	1,734	-0.29%
2023/09/05	2	17.30	1	17.25	17.20	1	1,737	0.06%
2023/09/01	15	16.85	0	0.00	17.00	15	1,729	0.87%
2023/08/31	12	16.75	0	0.00	16.80	12	1,719	0.70%
2023/08/30	3	16.80	2	16.90	16.90	1	1,751	0.06%
2023/08/29	2	16.70	0	0.00	16.80	2	1,769	0.11%
2023/08/28	4	16.66	0	0.00	16.65	4	1,778	0.22%
2023/08/22	1	16.30	3	16.40	16.35	-2	1,834	-0.11%
2023/08/21	0	0.00	3	16.60	16.60	-3	1,824	-0.16%
2023/08/18	1	16.80	0	0.00	16.85	1	1,825	0.05%
2023/08/17	1	16.25	0	0.00	16.70	1	1,817	0.06%
2023/08/14	6	17.43	0	0.00	17.25	6	1,706	0.35%
2023/08/10	0	0.00	5	18.55	18.60	-5	1,637	-0.31%
2023/08/02	0	0.00	3	18.93	18.70	-3	1,718	-0.17%
2023/08/01	9	18.58	0	0.00	18.60	9	1,668	0.54%
2023/07/31	0	0.00	3	18.55	18.40	-3	1,654	-0.18%
2023/07/24	2	18.18	0	0.00	18.15	2	1,735	0.12%
2023/07/21	0	0.00	0.1	18.30	18.20	-0.1	1,764	0.00%
2023/07/19	1	18.15	1	18.45	18.10	0	1,996	0.00%
2023/07/18	1	18.55	0	0.00	18.45	1	1,973	0.05%
2023/07/17	0	0.00	0.2	18.40	18.40	-0.2	1,962	-0.01%
2023/07/12	21	18.25	0	0.00	18.25	21	2,130	0.99%
2023/07/11	1	18.55	0	0.00	18.55	1	2,170	0.05%
2023/07/06	10	18.98	0	0.00	18.80	10	2,319	0.43%
2023/06/09	0	19.60	0	0.00	19.45	0	2,629	0.00%
2023/06/07	0	0.00	3	19.55	19.55	-3	2,691	-0.11%
2023/06/05	0	0.00	3	19.63	19.65	-3	2,703	-0.11%
2023/06/01	4	19.11	0	0.00	19.15	4	2,690	0.15%
2023/05/29	0	19.15	0	0.00	19.00	0	2,667	0.00%
2023/05/26	1	18.95	0	0.00	18.95	1	2,681	0.04%
2023/05/25	1	19.25	0	0.00	19.10	1	2,697	0.04%
2023/05/24	1	19.45	0	0.00	19.45	1	2,685	0.04%
2023/05/22	1	19.10	1	19.10	19.15	0	2,696	0.00%
2023/05/16	1	19.00	0	0.00	19.05	1	2,742	0.04%
2023/05/10	1	19.20	0	0.00	19.25	1	2,767	0.04%
2023/05/08	1	19.75	0	0.00	19.75	1	2,779	0.04%
2023/05/04	1	19.70	0	0.00	19.70	1	2,852	0.04%
2023/05/03	3	19.93	0	0.00	19.85	3	2,862	0.10%
2023/04/28	2	20.40	0	0.00	20.25	2	2,931	0.07%
2023/04/20	0	0.00	20	20.26	20.25	-20	2,771	-0.72%
2023/04/19	10	20.20	0	20.25	20.20	10	2,771	0.36%
2023/04/18	2	20.63	1	20.70	20.55	1	2,732	0.04%
2023/04/17	0	0.00	1	21.20	21.20	-1	2,683	-0.04%
2023/04/14	2	21.00	5	21.10	21.15	-3	2,686	-0.11%
2023/04/13	1	20.85	0	0.00	20.75	1	2,655	0.04%
2023/04/12	0	0.00	2	20.63	20.60	-2	2,543	-0.08%
2023/04/11	1	20.35	0	0.00	20.40	1	2,511	0.04%
2023/04/07	11	20.15	10	20.10	20.20	1	2,507	0.04%
2023/04/06	21	20.25	21	20.46	20.15	0	2,542	0.00%
2023/03/28	1	19.90	0	0.00	19.80	1	2,687	0.04%
2023/03/27	2	19.80	2	20.00	20.00	0	2,697	0.00%
2023/03/20	0	0.00	8.7	19.63	19.55	-8.7	2,903	-0.30%
2023/03/16	1	19.30	0	0.00	18.90	1	3,124	0.03%
2023/03/15	3	19.47	0	0.00	19.45	3	3,186	0.09%
2023/03/14	2	19.65	0	0.00	19.55	2	3,328	0.06%
2023/03/13	0	0.00	3.8	19.66	19.65	-3.8	3,388	-0.11%
2023/03/10	1	19.55	0	0.00	19.60	1	3,538	0.03%
2023/03/09	0	0.00	2	19.90	19.90	-2	3,990	-0.05%
2023/03/08	0	0.00	6	19.92	20.00	-6	4,351	-0.14%
2023/03/01	0	0.00	1	19.80	19.80	-1	4,684	-0.02%
2023/02/24	0	0.00	1	19.95	19.90	-1	4,677	-0.02%
2023/02/23	0	0.00	2	20.00	19.95	-2	4,680	-0.04%
2023/02/22	0	0.00	4	19.83	19.85	-4	4,664	-0.09%
2023/02/14	1	19.45	0	0.00	19.50	1	4,957	0.02%
2023/02/10	1	19.35	0	0.00	19.30	1	5,003	0.02%
2023/02/08	2	19.65	0	0.00	19.60	2	4,977	0.04%
2023/02/07	1	20.00	7	19.85	19.80	-6	4,927	-0.12%
2023/02/03	0	0.00	3	19.85	19.85	-3	4,885	-0.06%
2023/02/02	4	20.15	2	19.95	19.95	2	4,851	0.04%
2023/02/01	2	20.10	1	20.20	20.10	1	4,806	0.02%
2023/01/16	5	19.70	5	19.73	19.70	0	4,665	0.00%
2023/01/10	2	19.40	0	0.00	19.40	2	4,540	0.04%
2023/01/09	0	0.00	1	19.40	19.35	-1	4,516	-0.02%
2023/01/05	0	0.00	1	19.50	19.30	-1	4,514	-0.02%
2023/01/04	0	0.00	5	19.35	19.30	-5	4,480	-0.11%
2023/01/03	0	0.00	2	19.20	19.20	-2	4,453	-0.04%
2022/12/30	2	18.85	0	0.00	18.85	2	4,427	0.05%
2022/12/27	0	0.00	4	19.18	19.20	-4	4,403	-0.09%
2022/12/26	1	19.15	5	19.20	19.10	-4	4,384	-0.09%
2022/12/23	0	0.00	2	18.90	18.95	-2	4,368	-0.05%
2022/12/22	5	18.05	5	18.65	18.75	0	4,346	0.00%
2022/12/21	0	0.00	5	18.30	18.15	-5	4,338	-0.12%
2022/12/20	0	0.00	6	18.50	18.25	-6	4,264	-0.14%
2022/12/19	0	0.00	25	18.50	18.35	-25	4,281	-0.58%
2022/12/16	10	18.65	0	0.00	18.35	10	4,271	0.23%
2022/12/14	2	18.60	0	0.00	18.80	2	4,160	0.05%
2022/12/13	3	18.63	0	0.00	18.50	3	4,147	0.07%
2022/12/12	2	18.25	0	0.00	18.45	2	4,095	0.05%
2022/12/09	4	19.20	2	19.70	19.00	2	4,067	0.05%
2022/12/08	8	18.83	0	0.00	18.85	8	3,862	0.21%
2022/12/07	23	19.21	5	18.80	18.85	18	3,836	0.47%
2022/12/06	6	19.53	10	19.25	19.20	-4	3,753	-0.11%
2022/12/05	3	20.35	1	20.20	20.20	2	3,604	0.06%
2022/12/02	1	20.60	0	0.00	20.30	1	3,560	0.03%
2022/12/01	19	20.80	4	20.95	20.70	15	3,402	0.44%
2022/11/30	0	0.00	10	20.69	20.80	-10	2,936	-0.34%
2022/11/29	3	19.00	25	18.95	18.95	-22	2,586	-0.85%
2022/11/28	0	0.00	11	18.74	18.80	-11	2,511	-0.44%
2022/11/25	0	0.00	4	18.23	18.30	-4	2,377	-0.17%
2022/11/23	1	17.55	0	0.00	17.50	1	2,259	0.04%
2022/11/22	1	17.45	0	0.00	17.35	1	2,275	0.04%
2022/11/16	0	0.00	2	17.65	17.35	-2	2,368	-0.08%
2022/11/15	1	17.60	0	0.00	17.70	1	2,326	0.04%
2022/11/14	12	17.51	10	17.75	17.80	2	2,318	0.09%
2022/11/11	9	18.35	0	0.00	18.05	9	2,211	0.41%
2022/11/10	46	18.10	1	18.30	18.40	45	2,185	2.06%
2022/11/09	10	18.50	2	18.50	18.50	8	2,248	0.36%
2022/10/26	0	0.00	1	17.10	17.25	-1	2,450	-0.04%
2022/10/17	0	0.00	3	16.70	17.05	-3	2,453	-0.12%
2022/10/14	1	17.25	0	0.00	17.10	1	2,461	0.04%
2022/10/13	3	17.00	0	0.00	16.80	3	2,486	0.12%
2022/10/11	0	0.00	2	17.75	17.50	-2	2,508	-0.08%
2022/10/03	2	17.70	0	0.00	17.55	2	3,173	0.06%
2022/09/30	0	0.00	1	17.50	17.50	-1	3,229	-0.03%
2022/09/28	1	16.60	5	17.00	16.60	-4	3,317	-0.12%
2022/09/27	1	17.55	0	0.00	17.55	1	3,304	0.03%
2022/09/14	0	0.00	2	18.45	18.65	-2	3,531	-0.06%
2022/09/07	0	0.00	8	18.00	17.95	-8	3,661	-0.22%
2022/09/05	4	18.36	0	0.00	18.35	4	3,674	0.11%
2022/09/02	1	18.55	0	0.00	18.55	1	3,684	0.03%
2022/08/31	5	18.65	0	0.00	18.80	5	3,658	0.14%
2022/08/30	0	0.00	6	18.75	18.75	-6	3,674	-0.16%
2022/08/29	10	18.65	2	18.75	18.75	8	3,704	0.22%
2022/08/25	1	19.25	1	19.10	19.10	0	3,735	0.00%
2022/08/24	11	19.28	0	0.00	19.20	11	3,731	0.29%
2022/08/19	1	18.90	0	0.00	18.90	1	3,723	0.03%
2022/08/18	1	18.70	0	0.00	18.70	1	3,735	0.03%
2022/08/17	6	18.58	0	0.00	18.70	6	3,748	0.16%
2022/08/16	16	19.00	0	0.00	18.85	16	3,712	0.43%
2022/08/15	7	19.10	5	19.10	19.20	2	3,655	0.05%
2022/08/12	7	19.26	0	0.00	19.25	7	3,634	0.19%
2022/08/11	5	19.81	1	19.85	19.85	4	3,577	0.11%
2022/08/04	1	19.05	10	19.35	19.25	-9	3,773	-0.24%
2022/07/28	0	0.00	1	19.70	19.75	-1	4,002	-0.02%
2022/07/27	1	19.60	0	0.00	19.65	1	4,036	0.02%
2022/07/20	1	19.50	0	0.00	19.35	1	4,312	0.02%
2022/07/19	0	0.00	1	19.35	19.35	-1	4,361	-0.02%
2022/07/15	1	18.85	0	0.00	18.80	1	4,367	0.02%
2022/07/14	2	19.18	1	19.25	19.20	1	4,323	0.02%
2022/07/13	2	20.75	1	20.65	20.60	1	4,147	0.02%
2022/07/12	3	20.45	0	0.00	20.35	3	3,987	0.08%
2022/07/11	1.8	21.47	0	0.00	21.40	1.8	3,872	0.05%
2022/07/08	6	21.60	0	0.00	21.65	6	3,871	0.15%
2022/07/01	0	0.00	1	22.45	21.95	-1	3,924	-0.03%
2022/06/22	2	22.30	0	0.00	22.25	2	4,511	0.04%
2022/06/20	1	23.35	1	22.80	22.80	0	4,393	0.00%
2022/06/13	0	0.00	0.2	24.25	24.15	-0.2	4,426	0.00%
2022/06/02	2	24.75	0	0.00	24.75	2	4,978	0.04%
2022/06/01	1	24.50	0	0.00	24.50	1	5,083	0.02%
2022/05/30	1	24.40	0	0.00	24.30	1	5,269	0.02%
2022/05/26	5	24.25	0	0.00	23.95	5	5,504	0.09%
2022/05/25	1	24.00	0	0.00	24.10	1	5,539	0.02%
2022/05/18	2	24.40	0	0.00	24.55	2	5,777	0.03%
2022/05/17	0	0.00	2	24.20	24.20	-2	5,804	-0.03%
2022/05/16	0	0.00	1	23.95	23.95	-1	5,853	-0.02%
2022/05/12	0	0.00	50	23.86	23.45	-50	6,070	-0.82%
2022/05/09	5	24.75	13	24.72	24.60	-8	6,485	-0.12%
2022/05/06	1	25.55	0	0.00	25.55	1	6,541	0.02%
2022/05/04	1	25.85	0	0.00	25.85	1	6,626	0.02%
2022/05/03	0	0.00	1	25.65	25.65	-1	6,694	-0.01%
2022/04/28	1	25.75	0	0.00	25.80	1	6,871	0.01%
2022/04/26	5	25.90	0	0.00	26.00	5	6,861	0.07%
2022/04/22	0	0.00	3	26.50	26.50	-3	6,816	-0.04%
2022/04/20	2	26.20	0	0.00	26.30	2	6,875	0.03%
2022/04/13	5	26.27	0	0.00	26.30	5	7,342	0.07%
2022/04/07	5	26.50	0	0.00	26.25	5	7,512	0.07%
2022/04/06	2	26.68	0	0.00	26.75	2	7,510	0.03%
2022/04/01	15	26.88	3	27.02	27.00	12	7,483	0.16%
2022/03/31	11	27.47	5	27.65	27.30	6	7,388	0.08%
2022/03/30	3	27.87	8	28.06	27.85	-5	7,366	-0.07%
2022/03/18	4	26.75	0	0.00	26.55	4	7,296	0.05%
2022/03/17	2	26.70	0	0.00	26.75	2	7,342	0.03%
2022/03/16	5	26.40	0.4	26.40	26.30	4.7	7,413	0.06%
2022/03/09	4	26.39	15	26.33	26.10	-11	7,810	-0.14%
2022/03/08	10	26.82	0	0.00	26.70	10	7,737	0.13%
2022/03/07	10	27.60	0	0.00	27.75	10	7,794	0.13%
2022/03/04	0	0.00	1	28.75	28.65	-1	8,034	-0.01%
2022/03/03	0.2	28.99	12	28.90	28.95	-11.9	8,350	-0.14%
2022/03/01	0	0.00	5	28.68	28.75	-5	9,854	-0.05%
2022/02/24	2	27.85	0	0.00	27.80	2	10,113	0.02%
2022/02/23	2	28.43	0	0.00	28.45	2	10,078	0.02%
2022/02/22	7	28.79	0	0.00	28.35	7	10,231	0.07%
2022/02/21	15	28.77	18	28.77	28.70	-3	10,260	-0.03%
2022/02/18	7	28.34	0	0.00	28.55	7	10,295	0.07%
2022/02/17	0	0.00	3	28.33	28.35	-3	10,442	-0.03%
2022/02/16	4	28.48	0	0.00	28.25	4	10,722	0.04%
2022/02/15	3	28.30	5	28.30	28.35	-2	11,238	-0.02%
2022/02/14	12.2	28.57	7	28.53	28.30	5.2	11,335	0.05%
2022/02/11	27	28.99	23	28.97	29.00	4	11,247	0.04%
2022/02/10	15	28.85	50	28.70	28.80	-35	11,082	-0.32%
2022/02/09	12	28.45	18	28.40	28.50	-6	10,962	-0.05%
2022/02/08	12	28.16	0	0.00	28.25	12	10,899	0.11%
2022/02/07	0	0.00	2	27.60	27.80	-2	10,850	-0.02%
2022/01/25	7	26.60	0	0.00	26.50	7	10,809	0.06%
2022/01/24	12	26.91	0	0.00	27.00	12	10,773	0.11%
2022/01/21	2	27.50	1	27.60	27.50	1	10,718	0.01%
2022/01/20	2	27.85	1	27.75	27.85	1	10,619	0.01%
2022/01/19	3	27.77	6	27.89	27.60	-3	10,619	-0.03%
2022/01/14	5	27.95	0	0.00	27.85	5	10,674	0.05%
2022/01/13	2	28.05	0	0.00	28.05	2	10,691	0.02%
2022/01/11	5	27.58	0	0.00	27.65	5	10,735	0.05%
2022/01/07	2	28.58	1	28.60	28.25	1	10,611	0.01%
2022/01/06	1	28.05	7	28.11	28.10	-6	10,514	-0.06%
2022/01/05	0	0.00	4	28.10	28.10	-4	10,537	-0.04%
2022/01/04	1	28.20	0	0.00	28.25	1	10,557	0.01%
2022/01/03	0	0.00	6	28.40	28.40	-6	10,591	-0.06%
2021/12/30	0	0.00	7	28.75	28.70	-7	10,636	-0.07%
2021/12/29	3	28.73	0	0.00	28.85	3	10,723	0.03%
2021/12/28	0	0.00	4	28.65	28.65	-4	10,792	-0.04%
2021/12/24	33	28.62	0	0.00	28.40	33	11,428	0.29%
2021/12/21	2	28.20	0	0.00	28.20	2	12,689	0.02%
2021/12/20	0	0.00	1	28.10	28.10	-1	13,086	-0.01%
2021/12/16	3	27.92	0	0.00	27.90	3	13,171	0.02%
2021/12/15	10	28.03	13	27.95	27.95	-3	13,213	-0.02%
2021/12/14	1	28.15	0	0.00	28.10	1	13,455	0.01%
2021/12/13	52	28.20	13	28.15	28.15	39	13,645	0.29%
2021/12/10	3	28.20	10	28.20	28.20	-7	13,719	-0.05%
2021/12/09	1	28.60	5	28.40	28.45	-4	13,672	-0.03%
2021/12/08	11	28.85	10	28.70	28.55	1	13,661	0.01%
2021/12/07	0	0.00	1	28.60	28.75	-1	13,548	-0.01%
2021/12/06	10	28.35	0	0.00	28.35	10	13,459	0.07%
2021/12/03	5	28.55	1	28.60	28.50	4	13,445	0.03%
2021/12/02	0	0.00	1	28.50	28.40	-1	13,374	-0.01%
2021/12/01	1	28.50	1	28.45	28.70	0	13,300	0.00%
2021/11/30	18	28.89	10	28.90	28.75	8	13,134	0.06%
2021/11/29	24	28.67	8	28.74	28.70	16	12,856	0.12%
2021/11/26	56	29.93	41	29.91	29.80	15	12,642	0.12%
2021/11/25	22	29.70	26	29.88	29.75	-4	11,857	-0.03%
2021/11/24	0	0.00	6	29.24	29.20	-6	11,104	-0.05%
2021/11/22	0	0.00	5	28.30	28.30	-5	10,788	-0.05%
2021/11/19	12	28.47	10	28.55	28.50	2	10,778	0.02%
2021/11/18	7	28.58	0	0.00	28.70	7	10,714	0.07%
2021/11/17	31	28.27	5	28.30	28.15	26	10,699	0.24%
2021/11/16	14	28.46	0	0.00	28.45	14	10,782	0.13%
2021/11/15	11	29.29	0	0.00	28.80	11	10,695	0.10%
2021/11/12	5	29.16	39	28.88	29.55	-34	10,498	-0.32%
2021/11/10	5	28.30	2	28.50	28.15	3	10,236	0.03%
2021/11/08	0	0.00	2	27.90	27.85	-2	10,598	-0.02%
2021/11/04	5	27.10	0	0.00	27.10	5	10,873	0.05%
2021/10/29	5	26.80	1	26.90	27.00	4	11,323	0.04%
2021/10/28	5	26.80	0	0.00	26.95	5	11,313	0.04%
2021/10/27	1	26.70	5	26.55	26.55	-4	11,359	-0.04%
2021/10/22	12	26.50	0	0.00	26.35	12	11,536	0.10%
2021/10/21	0	0.00	0	27.05	26.85	0	11,544	0.00%
2021/10/20	3	26.98	0	0.00	26.90	3	11,630	0.03%
2021/10/18	5	27.18	1	27.90	27.35	4	11,753	0.03%
2021/10/13	4	27.20	12	27.36	27.15	-8	12,000	-0.07%
2021/10/12	11	28.06	6	27.88	27.75	5	12,108	0.04%
2021/10/08	11	28.24	1	28.45	28.10	10	12,156	0.08%
2021/10/07	1	28.60	2	28.50	28.70	-1	12,374	-0.01%
2021/10/06	23	28.15	8	28.35	28.10	15	12,730	0.12%
2021/10/05	10	26.80	10	27.25	27.60	0	12,779	0.00%
2021/10/04	4	27.25	13	27.05	26.85	-9	12,812	-0.07%
2021/10/01	28	28.28	21	28.10	28.10	7	12,723	0.06%
2021/09/30	4	28.96	2	29.40	28.95	2	12,932	0.02%
2021/09/29	30	31.03	52	30.85	29.80	-22	13,036	-0.17%
2021/09/28	0	0.00	44	30.42	31.00	-44	13,169	-0.33%
2021/09/27	17	30.19	57	30.18	30.35	-40	16,563	-0.24%
2021/09/24	6	29.39	0.9	29.35	29.25	5.1	18,467	0.03%
2021/09/22	11	28.57	5	28.55	28.65	6	18,974	0.03%
2021/09/17	1	29.25	0	0.00	29.10	1	19,124	0.01%
2021/09/16	1	29.85	4	29.79	29.90	-3	18,943	-0.02%
2021/09/15	3	29.27	2	29.43	28.80	1	18,890	0.01%
2021/09/14	1	29.00	2	29.05	29.15	-1	19,005	-0.01%
2021/09/13	4	29.44	5	29.38	29.40	-1	19,224	-0.01%
2021/09/08	1	28.85	0	0.00	28.45	1	19,913	0.01%
2021/09/07	0	0.00	6	28.58	28.85	-6	20,858	-0.03%
2021/09/06	2	28.63	2	28.80	28.50	0	21,221	0.00%
2021/09/03	30	29.45	35	29.61	29.25	-5	21,757	-0.02%
2021/09/02	11	29.76	23	29.60	29.45	-12	22,413	-0.05%
2021/09/01	11	30.31	12	30.16	30.10	-1	22,929	0.00%
2021/08/31	22	29.97	7	29.95	30.45	15	23,466	0.06%
2021/08/30	5	29.50	0	0.00	29.50	5	24,389	0.02%
2021/08/27	1	29.45	0	0.00	29.50	1	24,911	0.00%
2021/08/26	0	0.00	5	29.05	29.05	-5	25,559	-0.02%
2021/08/24	2	28.95	0	0.00	28.75	2	26,576	0.01%
2021/08/23	2	28.40	0	0.00	28.45	2	26,948	0.01%
2021/08/20	42	28.38	0.2	28.55	28.10	41.8	27,069	0.15%
2021/08/19	2	29.35	5	29.15	29.00	-3	27,083	-0.01%
2021/08/18	1	29.80	7	29.00	29.95	-6	27,251	-0.02%
2021/08/17	3	29.82	5	29.85	29.20	-2	27,885	-0.01%
2021/08/16	47	30.25	15	30.00	29.90	32	27,993	0.11%
2021/08/13	39	31.37	13	31.59	31.20	26	28,018	0.09%
2021/08/12	0	0.00	17	30.84	31.30	-17	28,173	-0.06%
2021/08/11	10	30.54	14	30.35	30.00	-4	28,360	-0.01%
2021/08/10	0	0.00	3	30.57	30.70	-3	28,688	-0.01%
2021/08/09	2	30.68	0	0.00	30.70	2	29,084	0.01%
2021/08/06	0	0.00	5	30.95	30.95	-5	29,674	-0.02%
2021/08/04	0	0.00	16	30.18	30.30	-16	30,190	-0.05%
2021/08/03	0	0.00	10	29.65	29.60	-10	30,703	-0.03%
2021/08/02	5	29.45	0	0.00	29.75	5	31,372	0.02%
2021/07/30	1	29.40	0	0.00	29.15	1	31,833	0.00%
2021/07/29	0	0.00	10	28.80	29.30	-10	32,167	-0.03%
2021/07/28	15	28.68	10	29.10	28.90	5	32,510	0.02%
2021/07/27	15	29.48	15	29.28	29.25	0	33,073	0.00%
2021/07/26	21	29.76	20	30.00	29.75	1	33,683	0.00%
2021/07/22	3	29.38	0	0.00	29.45	3	34,457	0.01%
2021/07/21	14	29.54	1	30.00	29.30	13	34,896	0.04%
2021/07/20	10	30.40	20	30.08	30.05	-10	35,053	-0.03%
2021/07/19	2	31.30	2	31.10	31.40	0	35,307	0.00%
2021/07/16	2	31.00	0	0.00	31.30	2	36,742	0.01%
2021/07/15	0.7	31.10	0	0.00	31.15	0.7	37,062	0.00%
2021/07/14	21	29.97	10	29.40	30.05	11	37,787	0.03%
2021/07/13	40	30.52	17	30.14	30.15	23	38,665	0.06%
2021/07/12	43	31.77	0	0.00	31.45	43	38,720	0.11%
2021/07/09	0	0.00	4	32.25	31.80	-4	39,020	-0.01%
2021/07/08	5	31.65	10	31.95	32.10	-5	39,246	-0.01%
2021/07/07	31	32.42	18	32.35	31.80	13	39,497	0.03%
2021/07/06	32	32.87	6	32.72	33.35	26	39,662	0.07%
2021/07/05	14	32.60	18	32.44	32.75	-4	39,482	-0.01%
2021/07/02	113	33.90	75	35.08	32.00	38	39,015	0.10%	大買/
2021/07/01	55	32.13	125	32.16	32.90	-70	35,475	-0.20%	大賣/
2021/06/30	11	29.91	47	29.75	29.95	-36	33,491	-0.11%
2021/06/29	14	29.46	45	29.48	29.30	-31	33,314	-0.09%
2021/06/28	47	29.47	23	29.49	29.70	24	33,309	0.07%
2021/06/25	45	29.28	11	29.15	29.05	34	33,238	0.10%
2021/06/24	1	29.15	1	28.85	29.15	0	33,558	0.00%
2021/06/23	3	28.75	1	28.65	28.75	2	34,034	0.01%
2021/06/22	9	29.29	6	29.01	29.00	3	34,354	0.01%
2021/06/21	4	28.40	4	28.15	28.50	0	34,152	0.00%
2021/06/18	15	29.15	18	29.29	29.10	-3	33,904	-0.01%
2021/06/17	11	29.20	10	29.11	29.55	1	33,817	0.00%
2021/06/16	38	30.07	9	30.36	29.05	29	33,732	0.09%
2021/06/15	24	30.24	26	30.26	30.10	-2	32,787	-0.01%
2021/06/11	38	30.07	29	29.99	30.00	9	32,499	0.03%
2021/06/09	5	30.43	14	30.45	30.05	-9	31,523	-0.03%
2021/06/08	11	29.79	31	30.42	29.80	-20	31,112	-0.06%
2021/06/07	24	29.61	41	29.62	29.80	-17	30,592	-0.06%
2021/06/04	31	28.82	31	28.59	28.60	0	29,651	0.00%
2021/06/03	204	27.98	223	28.44	28.50	-19	29,516	-0.06%	大買/大賣/
2021/06/02	26	27.85	16	27.78	27.60	10	29,646	0.03%
2021/06/01	5	27.10	0	0.00	27.00	5	28,925	0.02%
2021/05/31	0	0.00	55	26.88	26.80	-55	28,924	-0.19%
2021/05/28	25	26.25	2	26.20	26.20	23	28,562	0.08%
2021/05/27	46	25.80	0	0.00	25.75	46	28,446	0.16%
2021/05/26	1	25.60	11	25.87	26.05	-10	28,348	-0.04%
2021/05/25	26	26.33	21	27.07	25.90	5	28,179	0.02%
2021/05/24	8	25.33	0	0.00	25.15	8	27,684	0.03%
2021/05/20	20.1	24.45	21	24.71	24.00	-0.9	27,565	0.00%
2021/05/19	4.1	24.35	0	0.00	24.45	4.1	27,252	0.02%
2021/05/18	28	24.51	16	24.61	24.85	12	26,955	0.04%
2021/05/17	15	24.51	4	24.43	24.05	11	26,378	0.04%
2021/05/14	9	27.34	25	27.11	26.70	-16	25,940	-0.06%
2021/05/13	3	24.93	21	25.55	25.00	-18	25,311	-0.07%
2021/05/12	48	26.49	11	25.30	25.70	37	25,069	0.15%
2021/05/11	104	28.32	0	0.00	28.00	104	24,485	0.42%	大買/鉅額交易
2021/05/10	17	28.89	30	28.95	28.90	-13	23,939	-0.05%
2021/05/07	52	29.25	21	29.22	29.05	31	23,292	0.13%
2021/05/06	36	31.82	5	32.03	32.25	31	22,826	0.14%
2021/05/05	19	31.37	18	31.75	31.30	1	22,518	0.00%
2021/05/04	66	30.56	11	31.71	30.20	55	22,164	0.25%
2021/05/03	100	33.56	21	33.32	32.65	79	21,499	0.37%
2021/04/29	3	33.60	9.8	33.26	33.50	-6.8	20,888	-0.03%
2021/04/28	23.8	32.68	14	32.45	32.50	9.8	20,155	0.05%
2021/04/27	8	32.26	2	32.35	32.60	6	20,086	0.03%
2021/04/26	7	31.74	11.1	31.53	32.10	-4.1	19,617	-0.02%
2021/04/23	11	31.17	10	31.21	31.30	1	19,396	0.01%
2021/04/22	41	32.74	32	32.88	31.75	9	19,134	0.05%
2021/04/21	17	31.40	2	31.40	31.40	15	17,793	0.08%
2021/04/20	22	31.12	15	31.08	31.85	7	17,379	0.04%
2021/04/19	23	31.66	47	31.86	32.65	-24	16,683	-0.14%
2021/04/16	21	29.83	15	29.93	29.70	6	15,557	0.04%
2021/04/15	29	28.98	265	28.88	29.15	-236	15,203	-1.55%	大賣/鉅額交易
2021/04/14	257	28.15	5	28.20	27.90	252	14,958	1.68%	大買/鉅額交易
2021/04/13	35	28.90	29	29.14	28.20	6	14,843	0.04%
2021/04/12	25	29.12	32	29.22	29.60	-7	14,702	-0.05%
2021/04/09	40	28.08	11	28.30	28.45	29	14,253	0.20%
2021/04/08	30	27.45	1	27.55	28.00	29	14,186	0.20%
2021/04/07	22	27.69	5	27.70	27.80	17	14,574	0.12%
2021/04/06	13	27.88	56	27.91	27.90	-43	14,641	-0.29%
2021/04/01	140	27.34	3	27.30	27.30	137	14,455	0.95%	大買/鉅額交易
2021/03/31	74	27.50	0	0.00	27.50	74	14,359	0.52%
2021/03/30	130	27.03	102	27.25	27.30	28	14,217	0.20%	大買/大賣/
2021/03/29	6	27.07	3	27.15	27.00	3	14,377	0.02%
2021/03/26	15	26.59	112	26.50	26.80	-97	15,094	-0.64%	大賣/
2021/03/25	104	25.70	15	26.47	25.95	89	14,603	0.61%	大買/
2021/03/23	1	24.40	0	0.00	24.55	1	14,129	0.01%
2021/03/22	100	24.05	102	24.70	24.55	-2	14,127	-0.01%	大賣/
2021/03/19	4	24.30	15	24.10	24.10	-11	14,283	-0.08%
2021/03/18	4	24.86	1	25.10	24.85	3	14,257	0.02%
2021/03/17	11	25.00	12	25.10	25.00	-1	14,337	-0.01%
2021/03/16	4	25.31	0	0.00	25.15	4	14,472	0.03%
2021/03/15	2	25.35	3	25.60	25.60	-1	14,467	-0.01%
2021/03/12	2	25.08	9	25.25	25.30	-7	14,393	-0.05%
2021/03/11	8	25.21	1	25.15	25.10	7	14,430	0.05%
2021/03/10	50	24.75	101	25.23	25.35	-51	14,519	-0.35%	大賣/
2021/03/09	73	25.26	5	25.43	25.25	68	14,525	0.47%
2021/03/08	5	25.18	34	25.39	25.65	-29	14,413	-0.20%
2021/03/05	10	24.45	1	24.40	23.85	9	13,681	0.07%
2021/03/04	1	24.60	2	24.33	24.35	-1	13,792	-0.01%
2021/03/03	0	0.00	30	24.00	23.95	-30	13,780	-0.22%
2021/03/02	0	0.00	1	23.95	23.55	-1	13,978	-0.01%
2021/02/25	0	0.00	10	23.85	23.85	-10	14,393	-0.07%
2021/02/24	5	23.70	1	24.35	23.65	4	14,651	0.03%
2021/02/23	7	24.28	7	24.03	24.35	0	14,864	0.00%
2021/02/22	15	23.71	0	0.00	23.50	15	14,685	0.10%
2021/02/18	0	0.00	14	23.30	23.25	-14	15,492	-0.09%
2021/02/17	1	22.95	1	23.05	23.00	0	15,831	0.00%
2021/02/05	0	0.00	6	22.65	22.60	-6	16,518	-0.04%
2021/02/04	0	0.00	4	22.25	22.55	-4	16,886	-0.02%
2021/02/03	0	0.00	5	22.05	22.25	-5	17,408	-0.03%
2021/02/01	2	21.45	1	20.55	21.55	1	18,013	0.01%
2021/01/29	4	21.00	0	0.00	20.90	4	18,260	0.02%
2021/01/28	0	0.00	1	21.00	21.05	-1	18,452	-0.01%
2021/01/27	0	0.00	5	21.60	21.55	-5	18,929	-0.03%
2021/01/25	0	0.00	5	22.10	22.15	-5	20,193	-0.02%
2021/01/21	1	21.15	0	0.00	21.40	1	20,749	0.00%
2021/01/18	11	21.57	60	22.50	22.45	-49	23,010	-0.21%
2021/01/15	0	0.00	1	22.80	22.55	-1	23,183	0.00%
2021/01/14	0	0.00	11	23.14	23.45	-11	23,266	-0.05%
2021/01/12	0.1	23.00	4.1	23.11	23.10	-4	23,313	-0.02%
2021/01/08	12	23.47	0	0.00	23.50	12	23,488	0.05%
2021/01/07	0	0.00	7	23.90	23.95	-7	23,507	-0.03%
2021/01/06	1	23.35	2	23.78	23.35	-1	23,377	0.00%
2021/01/05	3	24.42	2	24.50	24.30	1	23,331	0.00%
2021/01/04	26	23.89	1	24.15	24.10	25	23,022	0.11%
2020/12/31	11	23.89	13	23.70	23.75	-2	22,751	-0.01%
2020/12/30	9	23.72	23	24.02	23.55	-14	22,459	-0.06%
2020/12/29	0	0.00	143	23.13	23.10	-143	21,832	-0.65%	大賣/鉅額交易
2020/12/28	145	22.98	3	22.85	22.95	142	21,601	0.66%	大買/鉅額交易
2020/12/25	1	22.85	0	0.00	22.75	1	21,460	0.00%
2020/12/24	30	22.75	25	22.67	22.65	5	21,423	0.02%
2020/12/23	34	22.37	22	22.41	22.30	12	21,281	0.06%
2020/12/22	34	23.10	34	22.58	22.20	0	21,110	0.00%
2020/12/21	4	22.23	6	21.78	22.20	-2	20,107	-0.01%
2020/12/18	0	0.00	40	21.30	21.25	-40	19,964	-0.20%
2020/12/17	36	21.50	16	21.53	21.35	20	19,999	0.10%
2020/12/16	28	21.71	83	21.85	21.85	-55	19,924	-0.28%
2020/12/15	87	21.66	45	21.44	21.40	42	19,902	0.21%
2020/12/14	10	22.17	6	22.14	22.25	4	19,836	0.02%
2020/12/11	269	22.37	258	22.03	22.00	11	19,820	0.06%	大買/大賣/
2020/12/10	104	22.69	107	22.45	22.45	-3	19,784	-0.02%	大買/大賣/
2020/12/09	8	22.14	7	22.21	22.35	1	19,778	0.01%
2020/12/08	6	22.34	0	0.00	22.35	6	20,209	0.03%
2020/12/07	31	22.65	63	22.38	22.50	-32	20,619	-0.16%
2020/12/04	66	22.80	37	23.03	23.00	29	20,686	0.14%
2020/12/03	11	22.40	9	22.57	22.45	2	21,230	0.01%
2020/12/02	95	23.13	57	22.72	22.70	38	21,995	0.17%
2020/12/01	2	23.60	0	0.00	23.55	2	22,003	0.01%
2020/11/30	100	23.53	52	23.80	23.40	48	22,222	0.22%
2020/11/27	105	23.06	130	23.27	23.25	-25	22,335	-0.11%	大買/大賣/
2020/11/26	12	23.35	85	23.44	23.45	-73	22,207	-0.33%
2020/11/25	65	23.64	22	23.80	23.45	43	22,044	0.20%
2020/11/24	87	23.63	173	23.45	23.45	-86	22,175	-0.39%	大賣/
2020/11/23	79	23.58	96.6	24.03	24.00	-17.6	22,055	-0.08%
2020/11/20	123	23.50	4	23.38	23.50	119	21,847	0.54%	大買/鉅額交易
2020/11/19	102	24.05	111	24.10	24.10	-9	21,994	-0.04%	大買/大賣/
2020/11/18	101	23.80	130	24.12	24.00	-29	22,015	-0.13%	大買/大賣/
2020/11/17	80	23.35	74	23.73	23.70	6	21,592	0.03%
2020/11/16	34	22.86	212	23.38	23.40	-178	21,668	-0.82%	大賣/鉅額交易
2020/11/13	49	23.10	92	23.27	23.05	-43	21,653	-0.20%
2020/11/12	115	23.06	84	22.61	22.60	31	21,895	0.14%	大買/
2020/11/11	71	23.47	109	23.68	23.55	-38	22,015	-0.17%	大賣/
2020/11/10	52	23.22	41	23.15	23.15	11	22,065	0.05%
2020/11/09	10	22.85	66	23.48	23.65	-56	21,824	-0.26%
2020/11/06	69	22.83	59	23.02	23.00	10	21,415	0.05%
2020/11/05	50	22.83	45	22.93	23.00	5	21,116	0.02%
2020/11/04	130	22.92	0	0.00	22.80	130	21,000	0.62%	大買/鉅額交易
2020/11/03	51	22.56	94	23.08	23.05	-43	20,453	-0.21%
2020/11/02	121	22.80	80	22.59	22.30	41	19,871	0.21%	大買/
2020/10/30	2	22.75	35	22.88	22.75	-33	19,090	-0.17%
2020/10/29	57	22.43	54	22.73	22.75	3	18,736	0.02%
2020/10/28	208	22.58	37	22.54	22.50	171	18,375	0.93%	大買/鉅額交易
2020/10/27	111	21.89	85	22.17	22.15	26	17,655	0.15%	大買/
2020/10/26	12	21.68	16	22.25	21.35	-4	16,454	-0.02%
2020/10/23	0	0.00	2	21.13	21.15	-2	15,739	-0.01%
2020/10/21	0	0.00	10	20.50	20.55	-10	15,323	-0.07%
2020/10/20	0	0.00	21	20.22	20.30	-21	15,212	-0.14%
2020/10/19	10	19.80	9	19.89	20.00	1	15,121	0.01%
2020/10/16	24	19.89	4	20.16	19.80	20	15,039	0.13%
2020/10/15	1	19.50	5	19.71	19.95	-4	14,777	-0.03%
2020/10/14	1	18.95	5	19.30	19.50	-4	14,574	-0.03%
2020/10/13	5	19.04	7	19.18	18.90	-2	14,400	-0.01%
2020/10/12	6	18.59	6	18.66	18.50	0	14,170	0.00%
2020/10/08	3	19.08	1	19.10	19.00	2	14,123	0.01%
2020/10/07	1	19.05	1	19.15	19.20	0	14,270	0.00%
2020/10/05	0	0.00	2	19.10	19.10	-2	14,381	-0.01%
2020/09/29	0	0.00	3	18.75	18.75	-3	14,419	-0.02%
2020/09/25	9	18.31	2	18.28	18.30	7	14,423	0.05%
2020/09/24	13	18.13	23	18.03	18.00	-10	14,305	-0.07%
2020/09/23	1	18.75	4	19.04	18.75	-3	14,097	-0.02%
2020/09/21	0	0.00	2	19.40	19.35	-2	13,977	-0.01%
2020/09/18	5	19.60	0	0.00	19.45	5	13,968	0.04%
2020/09/17	5	19.74	4	19.70	19.55	1	13,889	0.01%
2020/09/16	1	19.05	0	0.00	19.05	1	13,673	0.01%
2020/09/15	0	0.00	1	19.25	19.65	-1	13,615	-0.01%
2020/09/14	7	19.24	43	19.36	19.15	-36	13,512	-0.27%
2020/09/11	65	20.90	49	19.97	19.90	16	13,290	0.12%
2020/09/10	4	20.79	3	21.00	20.90	1	12,760	0.01%
2020/09/09	0	0.00	22	20.40	20.50	-22	12,245	-0.18%
2020/09/08	13	20.68	25	21.05	20.75	-12	11,962	-0.10%
2020/09/07	13	21.20	13.3	21.22	21.45	-0.3	11,200	0.00%
2020/09/04	0	0.00	12	19.79	19.50	-12	10,332	-0.12%
2020/09/03	3.3	19.59	4	19.51	19.55	-0.7	10,040	-0.01%
2020/09/02	7	19.31	20	19.28	19.15	-13	9,755	-0.13%
2020/09/01	2	19.05	1	19.10	19.10	1	9,488	0.01%
2020/08/31	3	19.17	2	19.00	19.20	1	9,487	0.01%
2020/08/28	9	19.32	7	19.28	19.00	2	9,432	0.02%
2020/08/27	13	18.88	12	18.97	18.75	1	9,143	0.01%
2020/08/26	7	19.16	15	19.08	19.10	-8	8,908	-0.09%
2020/08/25	9	19.34	13	18.96	18.90	-4	8,808	-0.05%
2020/08/24	12	18.83	3	18.67	19.00	9	8,210	0.11%
2020/08/21	16	18.92	23	18.88	18.75	-7	8,047	-0.09%
2020/08/20	14	18.49	20	18.18	18.35	-6	7,781	-0.08%
2020/08/19	25	18.97	11	18.99	19.20	14	7,423	0.19%
2020/08/18	22	18.67	25	18.69	18.75	-3	6,994	-0.04%
2020/08/17	0	0.00	14	17.96	18.30	-14	6,069	-0.23%
2020/08/14	58	15.59	68	16.20	16.65	-10	5,671	-0.18%
2020/08/13	0	0.00	24	15.19	15.15	-24	5,420	-0.44%
2020/08/05	0	0.00	23	14.31	14.35	-23	5,588	-0.41%
2020/08/03	6	14.05	0	0.00	13.95	6	5,618	0.11%
2020/07/30	0	0.00	1	13.90	13.95	-1	5,695	-0.02%
2020/07/28	7	13.81	17	13.77	13.65	-10	5,748	-0.17%
2020/07/27	21	14.50	0	0.00	14.35	21	5,792	0.36%
2020/07/23	0	0.00	5	14.96	15.00	-5	5,870	-0.09%
2020/07/22	4	14.80	9	14.70	14.80	-5	5,841	-0.09%
2020/07/20	6	14.49	5	14.40	14.45	1	5,830	0.02%
2020/07/17	1	14.55	0	0.00	14.60	1	5,843	0.02%
2020/07/15	5	14.55	0	0.00	14.60	5	5,898	0.08%
2020/07/14	0	0.00	9	14.72	14.50	-9	5,936	-0.15%
2020/07/13	6	14.71	9	14.61	14.70	-3	5,831	-0.05%
2020/07/10	28	14.62	1.5	14.72	14.45	26.5	5,834	0.45%
2020/07/09	0	0.00	28	15.08	14.95	-28	5,747	-0.49%
2020/07/08	1	14.75	1	14.90	14.75	0	5,793	0.00%
2020/07/07	1	14.75	1	14.85	14.90	0	5,801	0.00%
2020/07/06	0	0.00	3	15.00	14.95	-3	5,809	-0.05%
2020/07/03	5	14.85	0	0.00	14.90	5	5,769	0.09%
2020/07/02	0	0.00	11	14.65	14.80	-11	5,758	-0.19%
2020/07/01	0	0.00	5	14.60	14.65	-5	5,819	-0.09%
2020/06/30	23	14.68	1	14.80	14.50	22	5,822	0.38%
2020/06/29	6	14.69	0	0.00	14.65	6	5,870	0.10%
2020/06/23	1	14.80	1	14.90	14.85	0	5,881	0.00%
2020/06/22	1	14.80	23.1	15.13	15.05	-22.1	5,889	-0.38%
2020/06/19	14	14.80	21	15.04	14.90	-7	5,882	-0.12%
2020/06/17	0	0.00	6	15.00	15.10	-6	5,890	-0.10%
2020/06/16	1	14.80	6	14.79	14.75	-5	5,907	-0.08%
2020/06/15	8	14.79	10	14.65	14.60	-2	6,000	-0.03%
2020/06/12	45	14.61	5	14.85	14.85	40	6,030	0.66%
2020/06/09	1	15.10	0	0.00	15.15	1	6,110	0.02%
2020/06/08	1	15.45	5	15.25	15.20	-4	6,151	-0.07%
2020/06/05	1	15.45	4	15.31	15.30	-3	6,044	-0.05%
2020/06/04	3	14.80	3	14.92	14.90	0	5,978	0.00%
2020/06/03	7	14.92	17	14.83	14.85	-10	6,041	-0.17%
2020/06/02	1	14.40	1	14.50	14.35	0	5,901	0.00%
2020/06/01	3	14.35	3	14.43	14.40	0	5,892	0.00%
2020/05/29	1	14.10	1	14.30	14.10	0	5,836	0.00%
2020/05/28	3	14.28	0	0.00	14.15	3	5,794	0.05%
2020/05/27	5	14.32	3	14.40	14.40	2	5,758	0.03%
2020/05/26	6	14.53	6	14.46	14.40	0	5,730	0.00%
2020/05/25	9	14.35	7	14.20	14.35	2	5,686	0.04%
2020/05/22	9	14.65	0	0.00	14.50	9	5,613	0.16%
2020/05/21	3	14.83	4	14.86	15.00	-1	5,515	-0.02%
2020/05/20	11	15.35	8	15.21	15.15	3	5,388	0.06%
2020/05/19	8	14.83	42	14.94	15.15	-34	4,976	-0.68%
2020/05/18	1	13.80	1	13.90	13.80	0	4,632	0.00%
2020/05/15	4	13.84	1	14.10	13.80	3	4,625	0.06%
2020/05/14	5	13.99	0	0.00	13.80	5	4,601	0.11%
2020/05/13	3	14.27	1	14.30	14.30	2	4,526	0.04%
2020/05/12	11	14.49	1	14.45	14.45	10	4,523	0.22%
2020/05/11	0	0.00	4	15.00	14.80	-4	4,503	-0.09%
2020/05/06	0	0.00	11	14.85	14.65	-11	4,405	-0.25%
2020/05/05	14	14.53	4	14.51	14.50	10	4,365	0.23%
2020/05/04	2	14.60	30	14.58	14.55	-28	4,350	-0.64%
2020/04/30	1	15.05	26	14.98	15.05	-25	4,319	-0.58%
2020/04/29	50	14.40	30	14.35	14.45	20	4,221	0.47%
2020/04/28	2	14.50	2	14.48	14.55	0	4,138	0.00%
2020/04/27	7	14.59	0	0.00	14.55	7	4,295	0.16%
2020/04/24	0	0.00	1	14.15	14.15	-1	4,259	-0.02%
2020/04/23	1	14.15	0	0.00	14.05	1	4,252	0.02%
2020/04/22	2	13.35	32	13.40	13.65	-30	4,204	-0.71%
2020/04/21	23	13.76	2	13.70	13.65	21	4,189	0.50%
2020/04/20	11	14.25	3	14.28	14.20	8	4,109	0.19%
2020/04/17	2	14.55	1	14.70	14.40	1	4,096	0.02%
2020/04/16	12	14.40	22	14.54	14.55	-10	4,025	-0.25%
2020/04/15	1	14.70	2	14.68	14.75	-1	4,073	-0.02%
2020/04/14	11	14.60	3	14.60	14.65	8	4,136	0.19%
2020/04/13	4	14.58	4	14.50	14.50	0	4,204	0.00%
2020/04/10	12	13.99	1	13.85	14.05	11	4,208	0.26%
2020/04/09	24	13.85	4	13.89	13.85	20	4,376	0.46%
2020/04/08	11	13.67	1	13.60	13.70	10	4,602	0.22%
2020/04/07	7	13.50	5	13.57	13.50	2	4,560	0.04%
2020/04/06	14	13.14	12	13.40	13.45	2	4,520	0.04%
2020/04/01	3	13.00	3	13.05	13.05	0	4,451	0.00%
2020/03/31	4	12.90	6.1	12.83	12.90	-2.1	4,415	-0.05%
2020/03/30	1	12.25	7	12.21	12.35	-6	4,363	-0.14%
2020/03/27	4	12.59	1	12.50	12.30	3	4,383	0.07%
2020/03/26	5	12.20	1	12.25	12.10	4	4,391	0.09%
2020/03/25	1	12.55	4	12.61	12.50	-3	4,449	-0.07%
2020/03/24	2	11.85	2	11.78	11.95	0	4,522	0.00%
2020/03/23	1	10.85	1	10.95	11.20	0	4,528	0.00%
2020/03/20	0	0.00	10	11.60	11.45	-10	4,539	-0.22%
2020/03/19	1	11.20	17	11.26	10.65	-16	4,501	-0.36%
2020/03/18	4	12.10	2	12.05	11.80	2	4,420	0.05%
2020/03/17	2	12.38	1	12.45	12.35	1	4,403	0.02%
2020/03/16	2	13.03	2	13.20	12.95	0	4,351	0.00%
2020/03/13	6	12.86	25.5	13.01	12.85	-19.5	4,268	-0.46%
2020/03/12	6	14.38	8	14.40	14.05	-2	4,130	-0.05%
2020/03/11	3	14.92	2	15.05	15.00	1	4,064	0.02%
2020/03/10	7	14.74	8	14.78	15.05	-1	4,062	-0.02%
2020/03/09	8	15.32	1	15.25	15.10	7	3,995	0.18%
2020/03/05	1	16.40	8	16.46	16.45	-7	3,847	-0.18%
2020/03/04	0	0.00	1	16.35	16.40	-1	3,863	-0.03%
2020/03/02	8	16.20	2	16.20	16.20	6	4,029	0.15%
2020/02/27	6	16.50	80	16.65	16.50	-74	4,009	-1.85%
2020/02/25	1	16.50	2	16.68	16.80	-1	4,017	-0.02%
2020/02/24	12	16.91	0	0.00	16.85	12	4,018	0.30%
2020/02/21	20	17.22	35	17.15	17.20	-15	4,001	-0.37%
2020/02/20	0	0.00	8	17.43	17.40	-8	3,985	-0.20%
2020/02/19	0	0.00	1	17.40	17.45	-1	3,994	-0.03%
2020/02/17	4	17.00	3	17.05	17.10	1	4,017	0.02%
2020/02/14	5	17.16	0	0.00	17.15	5	4,054	0.12%
2020/02/12	3	17.10	3	16.97	17.15	0	4,154	0.00%
2020/02/11	0	0.00	2	16.63	16.70	-2	4,130	-0.05%
2020/02/10	2	16.38	1	16.55	16.45	1	4,173	0.02%
2020/02/07	1	16.70	11	16.71	16.70	-10	4,173	-0.24%
2020/02/06	1	16.60	1	16.75	16.90	0	4,180	0.00%
2020/02/05	12	16.58	2	16.60	16.50	10	4,184	0.24%
2020/02/04	7	16.45	2	16.50	16.70	5	4,162	0.12%
2020/02/03	4	16.29	3	16.32	16.30	1	4,143	0.02%
2020/01/31	8	17.04	0	0.00	17.05	8	4,051	0.20%
2020/01/30	19	17.14	2	17.30	16.80	17	4,097	0.41%
2020/01/17	0	0.00	20	18.40	18.45	-20	3,901	-0.51%
2020/01/15	21	18.45	0	0.00	18.30	21	3,920	0.54%
2020/01/14	3	18.45	1	18.55	18.40	2	3,941	0.05%
2020/01/13	0	0.00	1	18.45	18.40	-1	3,942	-0.03%
2020/01/09	27	18.33	3	18.33	18.25	24	3,954	0.61%
2020/01/08	14	18.58	1	18.80	18.45	13	3,834	0.34%
2020/01/07	9	18.81	3	18.77	18.75	6	3,715	0.16%
2020/01/06	6	19.27	5	19.35	19.05	1	3,620	0.03%
2020/01/03	17	19.10	15	19.19	19.40	2	3,573	0.06%
2020/01/02	6	19.10	15	19.10	19.15	-9	3,422	-0.26%
2019/12/31	0	0.00	5	18.60	18.60	-5	3,158	-0.16%
2019/12/27	5	18.55	0	0.00	18.55	5	3,162	0.16%
2019/12/26	1	18.60	0	0.00	18.50	1	3,165	0.03%
2019/12/24	0	0.00	3.4	18.54	18.55	-3.4	3,198	-0.11%
2019/12/23	0	0.00	22	18.56	18.65	-22	3,210	-0.69%
2019/12/20	4	18.50	0	0.00	18.45	4	3,192	0.13%
2019/12/19	12	18.56	8	18.61	18.60	4	3,121	0.13%
2019/12/18	10	18.55	23	18.47	18.45	-13	3,003	-0.43%
2019/12/17	20	18.35	2	18.40	18.40	18	3,011	0.60%
2019/12/16	1	18.25	0	0.00	18.25	1	3,007	0.03%
2019/12/13	2	18.15	0	0.00	18.10	2	3,022	0.07%
2019/12/12	11	18.20	0	0.00	18.20	11	3,088	0.36%
2019/12/05	0	0.00	1	18.20	18.20	-1	3,470	-0.03%
2019/12/04	2	18.05	1	18.05	18.05	1	3,475	0.03%
2019/12/03	0	0.00	2	18.15	18.10	-2	3,522	-0.06%
2019/12/02	4	18.08	0	0.00	18.05	4	3,549	0.11%
2019/11/29	1	18.20	0	0.00	18.20	1	3,559	0.03%
2019/11/28	1	18.35	1	18.60	18.30	0	3,606	0.00%
2019/11/27	16	18.72	8	18.70	18.75	8	3,620	0.22%
2019/11/26	10	18.40	0	0.00	18.50	10	3,558	0.28%
2019/11/25	0	0.00	0	18.40	18.40	0	3,572	0.00%
2019/11/19	0	0.00	0.1	18.20	18.15	-0.1	3,647	0.00%
2019/11/18	2	18.05	3	18.10	18.15	-1	3,710	-0.03%
2019/11/13	11	17.95	0	0.00	17.95	11	3,789	0.29%
2019/11/11	3	18.13	0	0.00	18.10	3	3,936	0.08%
2019/11/08	0	0.00	0.4	18.60	18.60	-0.4	3,935	-0.01%
2019/11/07	0	0.00	3	18.73	18.70	-3	3,941	-0.08%
2019/11/06	0	0.00	0	18.60	18.60	0	3,957	0.00%
2019/11/05	1	18.45	0	0.00	18.50	1	3,982	0.03%
2019/11/04	20	18.45	1	18.55	18.40	19	4,010	0.47%
2019/11/01	6	18.40	0	0.00	18.40	6	4,140	0.14%
2019/10/31	4	18.41	0	0.00	18.40	4	4,208	0.10%
2019/10/30	5	18.58	0	0.00	18.55	5	4,225	0.12%
2019/10/29	33	18.79	18	18.94	18.60	15	4,248	0.35%
2019/10/24	0	0.00	2	18.70	18.75	-2	4,244	-0.05%
2019/10/22	31	18.35	0	0.00	18.40	31	4,318	0.72%
2019/10/21	0	0.00	1	18.65	18.70	-1	4,337	-0.02%
2019/10/18	0	0.00	1	18.40	18.50	-1	4,343	-0.02%
2019/10/17	1	18.20	3	18.27	18.30	-2	4,384	-0.05%
2019/10/16	15	18.20	1	18.15	18.20	14	4,427	0.32%
2019/10/15	0	0.00	1	18.20	18.10	-1	4,481	-0.02%
2019/10/14	1	18.05	4	18.11	18.15	-3	4,528	-0.07%
2019/10/09	2	17.88	0	0.00	17.90	2	4,538	0.04%
2019/10/08	4	18.06	1	18.20	18.00	3	4,475	0.07%
2019/10/07	2	18.13	0	0.00	18.10	2	4,456	0.04%
2019/10/04	2	18.18	0	0.00	18.20	2	4,492	0.04%
2019/10/03	0	0.00	1	18.35	18.35	-1	4,493	-0.02%
2019/10/02	3	18.37	1	18.50	18.45	2	4,586	0.04%
2019/09/27	11	18.29	0	0.00	18.10	11	4,670	0.24%
2019/09/26	3	18.42	0	0.00	18.35	3	4,653	0.06%
2019/09/25	68	18.55	66	18.51	18.50	2	4,719	0.04%
2019/09/24	6	18.82	2	18.90	18.80	4	4,825	0.08%
2019/09/23	0	0.00	6	18.95	18.95	-6	4,962	-0.12%
2019/09/20	17	18.99	2	19.05	19.00	15	4,985	0.30%
2019/09/19	1	19.00	0	0.00	18.90	1	4,961	0.02%
2019/09/18	2	18.90	3	18.97	18.95	-1	4,972	-0.02%
2019/09/17	9	19.10	1	19.15	19.05	8	4,952	0.16%
2019/09/16	16	19.67	26	19.97	19.40	-10	4,911	-0.20%
2019/09/10	5	18.80	0	0.00	18.80	5	4,653	0.11%
2019/09/09	0	0.00	5	18.95	19.00	-5	4,694	-0.11%
2019/09/05	10	18.85	0	0.00	18.85	10	4,842	0.21%
2019/09/04	5	18.75	0	0.00	18.90	5	4,857	0.10%
2019/09/03	17	18.80	1	18.70	18.75	16	4,871	0.33%
2019/09/02	1	19.05	2	18.98	19.05	-1	4,865	-0.02%
2019/08/30	5	18.40	1	18.55	18.55	4	4,848	0.08%
2019/08/28	2	18.08	0	0.00	18.00	2	4,788	0.04%
2019/08/27	10	18.25	0	0.00	18.05	10	4,821	0.21%
2019/08/22	4	18.34	0	0.00	18.25	4	4,755	0.08%
2019/08/21	0	0.00	1	18.40	18.30	-1	4,730	-0.02%
2019/08/20	0	0.00	1	18.65	18.55	-1	4,683	-0.02%
2019/08/19	0	0.00	1	18.40	18.60	-1	4,650	-0.02%
2019/08/15	20	18.15	0	0.00	18.05	20	4,564	0.44%
2019/08/14	3	18.55	0	0.00	18.50	3	4,477	0.07%
2019/08/13	2	17.88	0	0.00	17.70	2	4,391	0.05%
2019/08/12	1	18.20	0	0.00	18.20	1	4,318	0.02%
2019/08/07	6	18.64	0	0.00	18.55	6	4,296	0.14%
2019/08/06	6	18.46	0	0.00	18.65	6	4,314	0.14%
2019/08/05	18	18.91	0	0.00	18.85	18	4,308	0.42%
2019/08/02	3	19.93	1	19.95	19.90	2	4,263	0.05%
2019/08/01	3	20.30	0	0.00	20.40	3	4,272	0.07%
2019/07/31	1	20.30	0	0.00	20.45	1	4,276	0.02%
2019/07/29	1	20.45	0	0.00	20.45	1	4,356	0.02%
2019/07/26	2	20.50	1	20.50	20.55	1	4,395	0.02%
2019/07/25	3	20.70	0	0.00	20.65	3	4,432	0.07%
2019/07/24	2	20.95	1	21.25	20.95	1	4,480	0.02%
2019/07/23	0	0.00	1	21.30	21.25	-1	4,576	-0.02%
2019/07/19	0	0.00	3	21.05	21.00	-3	5,051	-0.06%
2019/07/17	2	21.10	1	21.15	21.05	1	4,975	0.02%
2019/07/16	1	20.85	1	20.85	20.80	0	4,939	0.00%
2019/07/10	1	20.70	0	0.00	20.85	1	4,985	0.02%
2019/07/08	5	20.96	0	0.00	20.70	5	5,038	0.10%
2019/07/05	3	21.20	0	0.00	21.15	3	5,081	0.06%
2019/07/02	0	0.00	3	21.40	21.45	-3	5,437	-0.06%
2019/07/01	5	20.85	5	21.14	21.20	0	5,363	0.00%
2019/06/28	0	0.00	1	20.70	20.50	-1	5,273	-0.02%
2019/06/27	0	0.00	1	20.20	20.15	-1	5,135	-0.02%
2019/06/25	0	0.00	1	20.35	20.25	-1	5,077	-0.02%
2019/06/24	2	20.30	0	0.00	20.35	2	5,064	0.04%
2019/06/21	5	20.30	0	0.00	20.20	5	5,060	0.10%
2019/06/20	0	0.00	1	20.20	20.25	-1	5,027	-0.02%
2019/06/19	0	0.00	1	20.20	20.30	-1	5,059	-0.02%
2019/06/18	0	0.00	1	20.20	20.15	-1	4,991	-0.02%
2019/06/14	1	20.30	0	0.00	20.30	1	4,938	0.02%
2019/06/13	1	19.80	0	0.00	19.80	1	4,863	0.02%
2019/06/12	1	19.80	0	0.00	19.85	1	4,844	0.02%
2019/06/11	1	19.95	5	20.05	20.00	-4	4,804	-0.08%
2019/06/10	1	20.05	0	0.00	20.10	1	4,800	0.02%
2019/06/05	3	20.30	0	0.00	20.05	3	4,915	0.06%
2019/06/04	11	20.16	0	0.00	20.15	11	4,969	0.22%
2019/06/03	2	20.60	0	0.00	20.25	2	4,993	0.04%
2019/05/29	0	0.00	4	21.00	20.95	-4	5,061	-0.08%
2019/05/21	0	0.00	1	21.80	21.70	-1	5,327	-0.02%
2019/05/16	1	21.30	0	0.00	21.35	1	5,425	0.02%
2019/05/15	4	21.30	1	21.25	21.30	3	5,450	0.06%
2019/05/14	0	0.00	6	20.98	21.45	-6	5,542	-0.11%
2019/05/13	1	21.10	0	0.00	21.10	1	5,613	0.02%
2019/05/10	5	21.05	0	0.00	21.15	5	5,727	0.09%
2019/05/07	0	0.00	7	21.99	22.25	-7	5,800	-0.12%
2019/05/06	0	0.00	4	21.35	21.85	-4	5,805	-0.07%
2019/05/02	11	21.52	7	21.51	21.65	4	5,748	0.07%
2019/04/29	6	20.86	1	21.00	21.05	5	5,655	0.09%
2019/04/26	16	21.72	200	21.40	21.30	-184	5,629	-3.27%	大賣/鉅額交易
2019/04/25	1	23.70	0	0.00	23.65	1	5,203	0.02%
2019/04/23	3	24.13	5	24.15	24.05	-2	5,232	-0.04%
2019/04/19	1	23.85	1	24.05	24.00	0	5,345	0.00%
2019/04/17	5	24.40	0	0.00	24.20	5	5,537	0.09%
2019/04/16	201	24.13	0	0.00	24.15	201	5,534	3.63%	大買/鉅額交易
2019/04/12	3	24.60	3	24.45	24.30	0	5,547	0.00%
2019/04/11	0	0.00	5	24.89	24.70	-5	5,516	-0.09%
2019/04/10	3	24.88	15	24.97	25.10	-12	5,396	-0.22%
2019/04/09	6	24.76	19	24.72	25.00	-13	5,269	-0.25%
2019/04/08	5	23.80	0	0.00	23.85	5	5,034	0.10%
2019/04/03	0	0.00	3	23.85	23.80	-3	5,007	-0.06%
2019/04/02	60	23.95	0	0.00	23.85	60	4,994	1.20%
2019/03/28	1	24.00	0	0.00	23.95	1	4,894	0.02%
2019/03/26	1.6	23.73	0.6	23.70	23.70	1	4,946	0.02%
2019/03/25	0	0.00	2	23.80	23.80	-2	4,939	-0.04%
2019/03/22	2	24.30	2	24.30	24.00	0	4,930	0.00%
2019/03/21	5	24.15	0	0.00	24.10	5	4,916	0.10%
2019/03/13	1	23.45	0	0.00	23.55	1	5,260	0.02%
2019/03/12	2	23.85	0	0.00	23.45	2	5,410	0.04%
2019/03/11	0	0.00	2	24.00	23.85	-2	5,394	-0.04%
2019/03/08	1	23.85	0	0.00	23.80	1	5,612	0.02%
2019/03/07	1	24.15	3	24.23	24.00	-2	5,679	-0.04%
2019/03/06	0	0.00	4	24.15	24.05	-4	5,798	-0.07%
2019/03/05	2	24.05	0	0.00	23.95	2	5,987	0.03%
2019/03/04	0	0.00	2	24.40	24.25	-2	6,029	-0.03%
2019/02/26	3	24.02	0	0.00	24.00	3	6,108	0.05%
2019/02/25	6	24.25	0	0.00	24.20	6	6,143	0.10%
2019/02/22	12	24.38	0	0.00	24.25	12	6,151	0.20%
2019/02/21	10	24.80	0	0.00	24.70	10	6,149	0.16%
2019/02/20	0	0.00	18	24.98	24.85	-18	6,141	-0.29%
2019/02/19	5	24.75	2	24.85	24.80	3	6,074	0.05%
2019/02/18	4	24.50	5	24.56	24.60	-1	6,028	-0.02%
2019/02/15	6	24.17	0	0.00	24.20	6	6,051	0.10%
2019/02/13	2	24.10	0	0.00	24.10	2	6,041	0.03%
2019/02/12	2	24.15	0	0.00	24.50	2	5,987	0.03%
2019/02/11	0	0.00	5	25.25	24.75	-5	5,937	-0.08%
2019/01/30	5	24.95	4	24.70	25.05	1	5,909	0.02%
2019/01/28	1	24.00	0	0.00	24.00	1	5,896	0.02%
2019/01/25	0	0.00	6	24.02	24.05	-6	5,898	-0.10%
2019/01/22	0	0.00	17	23.94	23.85	-17	5,959	-0.29%
2019/01/21	1	24.25	2	24.15	24.30	-1	5,966	-0.02%
2019/01/18	0	0.00	6.6	24.24	24.00	-6.6	5,995	-0.11%
2019/01/16	2	23.55	1	23.55	23.40	1	6,142	0.02%
2019/01/10	0	0.00	30	23.22	23.20	-30	6,439	-0.47%
2019/01/09	1	23.25	44	23.19	22.70	-43	6,405	-0.67%
2019/01/07	0	0.00	1	21.65	21.80	-1	6,285	-0.02%
2019/01/04	2	21.10	1	21.20	21.20	1	6,301	0.02%
2019/01/03	0	0.00	6	21.98	21.70	-6	6,338	-0.09%
2019/01/02	0	0.00	1	21.90	21.80	-1	6,337	-0.02%
2018/12/28	10	21.90	0	0.00	21.85	10	6,327	0.16%
2018/12/26	21	21.80	0	0.00	21.60	21	6,315	0.33%
2018/12/25	3	21.85	6	21.85	21.85	-3	6,339	-0.05%
2018/12/24	10	22.10	0	0.00	22.30	10	6,349	0.16%
2018/12/20	1	21.75	0	0.00	21.75	1	6,484	0.02%
2018/12/18	2	22.35	0	0.00	22.40	2	6,663	0.03%
2018/12/14	20	22.90	0	0.00	22.80	20	6,855	0.29%
2018/12/12	2	22.95	0	0.00	22.90	2	6,787	0.03%
2018/12/10	2	23.60	0	0.00	23.40	2	6,673	0.03%
2018/12/07	15	24.59	1	24.30	24.30	14	6,611	0.21%
2018/12/06	3	23.88	4	23.88	23.40	-1	6,494	-0.02%
2018/12/05	4	24.50	0	0.00	24.15	4	6,466	0.06%
2018/12/04	2	24.15	4	24.05	24.05	-2	6,355	-0.03%
2018/12/03	0	0.00	1	23.90	24.00	-1	6,242	-0.02%
2018/11/30	3	21.90	3	22.25	22.35	0	6,003	0.00%
2018/11/29	4	21.75	0	0.00	21.60	4	5,936	0.07%
2018/11/28	7	21.83	0	0.00	21.60	7	5,819	0.12%
2018/11/27	3	22.05	0	0.00	22.05	3	5,666	0.05%
2018/11/26	0	0.00	0	22.55	22.45	0	5,654	0.00%
2018/11/23	0	0.00	1	22.65	22.65	-1	5,669	-0.02%
2018/11/22	2	23.33	5	23.80	23.35	-3	5,608	-0.05%
2018/11/21	5	22.55	0	0.00	22.50	5	5,583	0.09%
2018/11/20	6	22.60	0	0.00	22.60	6	5,617	0.11%
2018/11/15	9	22.64	0	0.00	22.60	9	5,724	0.16%
2018/11/07	0	0.00	1	22.40	22.55	-1	6,591	-0.02%
2018/11/06	0	0.00	5	22.13	22.15	-5	6,550	-0.08%
2018/11/05	0	0.00	2	21.60	21.80	-2	6,514	-0.03%
2018/11/02	4	20.80	0	0.00	20.70	4	6,464	0.06%
2018/10/31	0	0.00	1	20.70	20.85	-1	6,540	-0.02%
2018/10/25	3	19.63	0	0.00	19.50	3	6,541	0.05%
2018/10/24	2	21.30	0	0.00	21.20	2	6,413	0.03%
2018/10/23	3	22.20	0	0.00	22.20	3	6,251	0.05%
2018/10/22	1	23.45	3	23.48	23.35	-2	6,141	-0.03%
2018/10/19	12	22.28	0	0.00	22.45	12	6,136	0.20%
2018/10/17	20	24.60	0	0.00	24.30	20	5,938	0.34%
2018/10/15	1	25.15	0	0.00	24.65	1	5,997	0.02%
2018/10/12	1	25.05	2	25.45	25.50	-1	5,962	-0.02%
2018/10/11	2	25.53	15	25.20	25.15	-13	5,961	-0.22%
2018/10/09	3	28.05	0	0.00	27.90	3	5,907	0.05%
2018/10/04	2	29.23	0	0.00	28.95	2	6,031	0.03%
2018/10/03	7	29.22	0	0.00	29.00	7	6,028	0.12%
2018/10/02	2	30.00	0	0.00	29.95	2	6,018	0.03%
2018/10/01	3	30.13	0	0.00	30.15	3	6,034	0.05%
2018/09/28	2	30.35	3	30.45	30.40	-1	6,102	-0.02%
2018/09/27	1	29.85	0	0.00	29.70	1	6,035	0.02%
2018/09/26	11	30.04	22	30.37	29.80	-11	6,041	-0.18%
2018/09/25	6	29.94	4	29.65	29.80	2	5,999	0.03%
2018/09/18	3	28.20	0	0.00	28.00	3	5,891	0.05%
2018/09/11	2	27.00	0	0.00	27.70	2	6,289	0.03%
2018/09/10	2	27.60	0	0.00	27.65	2	6,231	0.03%
2018/09/07	11	29.05	7	29.00	28.60	4	6,213	0.06%
2018/09/06	10	28.90	2	28.70	28.75	8	6,316	0.13%
2018/09/05	4	29.13	0	0.00	28.90	4	6,360	0.06%
2018/09/04	0	0.00	2	29.98	29.70	-2	6,434	-0.03%
2018/09/03	1	30.05	2	30.03	29.55	-1	6,507	-0.02%
2018/08/31	2	29.80	0	0.00	29.65	2	6,548	0.03%
2018/08/30	1	30.20	0	0.00	30.00	1	6,645	0.02%
2018/08/29	1	30.55	0	0.00	30.50	1	6,659	0.02%
2018/08/28	7	30.88	0	0.00	30.75	7	6,708	0.10%
2018/08/27	0	0.00	2	31.00	31.00	-2	6,691	-0.03%
2018/08/24	1	30.35	1	31.00	30.90	0	6,775	0.00%
2018/08/23	2	30.50	4	30.40	30.75	-2	6,976	-0.03%
2018/08/20	0	0.00	1	31.35	31.30	-1	7,167	-0.01%
2018/08/17	2	31.00	3	30.92	30.70	-1	7,205	-0.01%
2018/08/16	2	30.60	0	0.00	30.45	2	7,182	0.03%
2018/08/15	4	30.66	3	30.85	31.00	1	7,273	0.01%
2018/08/14	0	0.00	3	30.02	31.10	-3	7,046	-0.04%
2018/08/13	1	28.80	0	0.00	28.30	1	7,045	0.01%
2018/08/10	1	29.30	1	29.75	29.30	0	7,382	0.00%
2018/08/07	2	29.05	4	29.20	29.20	-2	7,427	-0.03%
2018/08/03	0	0.00	1	28.90	28.70	-1	7,443	-0.01%
2018/08/01	1	28.55	0	0.00	28.95	1	7,484	0.01%
2018/07/27	0	0.00	3	28.50	28.50	-3	7,616	-0.04%
2018/07/26	1	27.95	2	28.10	28.50	-1	7,664	-0.01%
2018/07/19	0	0.00	2	27.65	27.20	-2	7,994	-0.03%
2018/07/18	2	27.55	0	0.00	27.50	2	8,138	0.02%
2018/07/17	2	28.05	0	0.00	27.90	2	8,189	0.02%
2018/07/16	0	0.00	1	28.60	28.40	-1	8,405	-0.01%
2018/07/13	0	0.00	7	29.76	29.90	-7	8,521	-0.08%
2018/07/12	0	0.00	1.1	29.40	29.40	-1.1	8,529	-0.01%
2018/07/10	0	0.00	11	29.05	29.10	-11	8,815	-0.12%
2018/07/09	1	28.60	0	0.00	28.75	1	8,953	0.01%
2018/07/06	5	28.55	9	27.90	28.55	-4	9,001	-0.04%
2018/07/05	4	28.88	0	0.00	28.50	4	8,991	0.04%
2018/07/03	0	0.00	1	29.95	29.75	-1	9,286	-0.01%
2018/06/29	2	29.30	0	0.00	29.30	2	9,302	0.02%
2018/06/28	0	0.00	11	29.95	29.40	-11	9,253	-0.12%
2018/06/27	2	29.18	0	0.00	29.15	2	9,256	0.02%
2018/06/25	0	0.00	1	29.75	29.55	-1	9,321	-0.01%
2018/06/22	0	0.00	4	30.04	29.75	-4	9,401	-0.04%
2018/06/21	3	29.72	2	29.50	29.40	1	9,392	0.01%
2018/06/20	1	29.05	29	28.33	29.15	-28	9,424	-0.30%
2018/06/19	1	28.20	1	28.50	28.10	0	9,383	0.00%
2018/06/15	5	28.77	0	0.00	28.65	5	9,373	0.05%
2018/06/14	4	29.23	2	29.05	29.10	2	9,383	0.02%
2018/06/12	2	29.85	1	29.85	29.85	1	9,474	0.01%
2018/06/11	5	30.76	0	0.00	30.25	5	9,420	0.05%
2018/06/08	0	0.00	6	31.63	31.20	-6	9,428	-0.06%
2018/06/07	3	31.72	4	31.91	31.90	-1	9,401	-0.01%
2018/06/06	6	31.28	0	0.00	31.15	6	9,397	0.06%
2018/06/04	5	31.32	0	0.00	31.70	5	9,349	0.05%
2018/06/01	7	31.54	0	0.00	31.50	7	9,322	0.08%
2018/05/31	11	32.30	11	32.10	32.10	0	9,197	0.00%
2018/05/30	1	31.30	0	0.00	31.35	1	9,043	0.01%
2018/05/29	2	31.80	0	0.00	31.45	2	9,030	0.02%
2018/05/28	10	31.85	0	0.00	31.30	10	9,018	0.11%
2018/05/25	2	32.45	2	32.18	32.05	0	9,076	0.00%
2018/05/24	15	33.16	0	0.00	33.20	15	9,103	0.16%
2018/05/23	6	33.88	1	33.95	34.00	5	9,061	0.06%
2018/05/22	12	33.97	11	33.74	33.25	1	8,908	0.01%
2018/05/21	27	34.32	11	34.35	33.60	16	8,885	0.18%
2018/05/18	6	33.33	615	33.18	33.95	-609	8,590	-7.09%	大賣/鉅額交易
2018/05/17	14	32.37	4	32.39	31.75	10	8,254	0.12%
2018/05/16	0	0.00	1	31.60	31.70	-1	8,172	-0.01%
2018/05/15	8	31.66	0	0.00	31.45	8	8,296	0.10%
2018/05/14	31	31.61	46	32.11	32.40	-15	8,370	-0.18%
2018/05/11	213	31.52	37	31.69	31.80	176	8,389	2.10%	大買/鉅額交易
2018/05/10	293	31.06	1	30.90	30.90	292	8,384	3.48%	大買/鉅額交易
2018/05/09	134	31.61	0	0.00	31.05	134	8,365	1.60%	大買/鉅額交易
2018/05/08	20	32.65	0	0.00	32.60	20	8,392	0.24%
2018/05/07	2	33.20	3	33.20	33.35	-1	8,430	-0.01%
2018/05/04	1	32.15	0	0.00	32.55	1	8,521	0.01%
2018/05/03	1	32.40	0	0.00	32.60	1	8,685	0.01%
2018/04/30	2	33.10	0	0.00	33.00	2	8,651	0.02%
2018/04/27	1	33.35	1	33.40	33.55	0	8,690	0.00%
2018/04/26	2	33.70	17	33.72	33.60	-15	8,736	-0.17%
2018/04/25	1	32.10	0	0.00	32.10	1	8,639	0.01%
2018/04/24	11	32.56	5	32.91	32.95	6	8,660	0.07%
2018/04/20	3	34.05	5	33.76	33.10	-2	8,766	-0.02%
2018/04/19	1	32.70	3	32.65	33.00	-2	8,722	-0.02%
2018/04/18	0	0.00	5	32.30	32.65	-5	8,774	-0.06%
2018/04/17	2	31.88	1	31.80	31.55	1	8,829	0.01%
2018/04/16	4	32.10	1	32.45	32.25	3	9,057	0.03%
2018/04/13	8	31.53	8	31.86	31.90	0	9,208	0.00%
2018/04/12	0	0.00	5	31.11	31.10	-5	9,504	-0.05%
2018/04/11	4	30.50	0	0.00	30.25	4	9,729	0.04%
2018/04/10	1	31.15	0	0.00	31.15	1	10,059	0.01%
2018/04/09	0	0.00	1	31.40	31.40	-1	10,351	-0.01%
2018/04/02	4	29.89	0	0.00	29.80	4	11,452	0.03%
2018/03/30	10	30.69	12	30.63	30.65	-2	13,086	-0.02%
2018/03/29	1	30.35	0	0.00	30.50	1	13,452	0.01%
2018/03/28	1	30.35	2	30.25	30.05	-1	13,439	-0.01%
2018/03/27	2	30.00	16	30.05	30.00	-14	13,456	-0.10%
2018/03/26	1	29.90	3	29.63	29.60	-2	13,432	-0.01%
2018/03/23	0	0.00	1	28.30	29.75	-1	13,414	-0.01%
2018/03/22	2	29.55	1	29.90	29.45	1	13,356	0.01%
2018/03/21	1	29.55	2	29.90	29.45	-1	13,407	-0.01%
2018/03/20	1	29.25	1	29.90	29.90	0	13,481	0.00%
2018/03/19	2	29.85	4	29.55	29.50	-2	13,563	-0.01%
2018/03/16	3	29.03	2	29.18	29.05	1	13,527	0.01%
2018/03/15	2	28.83	2	29.50	29.40	0	13,649	0.00%
2018/03/14	0	0.00	6	29.39	29.40	-6	13,650	-0.04%
2018/03/13	1	28.65	0	0.00	28.80	1	13,868	0.01%
2018/03/12	0	0.00	8	28.85	28.60	-8	13,987	-0.06%
2018/03/09	2	28.05	4	28.36	27.95	-2	14,164	-0.01%
2018/03/08	1	28.00	0	0.00	28.05	1	14,802	0.01%
2018/03/07	4	27.90	5	28.25	27.90	-1	15,475	-0.01%
2018/03/06	0	0.00	2	28.40	28.35	-2	15,565	-0.01%
2018/03/05	9	28.17	2	28.25	27.90	7	15,651	0.04%
2018/03/02	18	29.15	0	0.00	28.90	18	15,668	0.11%
2018/03/01	1	28.80	11	29.61	29.70	-10	15,776	-0.06%
2018/02/27	2	28.75	6	29.49	29.20	-4	15,719	-0.03%
2018/02/26	0	0.00	2	28.73	29.00	-2	15,721	-0.01%
2018/02/23	0	0.00	3	27.95	28.00	-3	15,928	-0.02%
2018/02/12	1	26.65	0	0.00	26.65	1	16,094	0.01%
2018/02/09	1	26.75	0	0.00	27.10	1	16,231	0.01%
2018/02/08	3	26.87	0	0.00	27.25	3	16,352	0.02%
2018/02/07	6	27.13	6	27.50	26.90	0	16,513	0.00%
2018/02/06	9	25.96	0	0.00	26.35	9	16,691	0.05%
2018/02/05	2	28.10	0	0.00	28.05	2	17,180	0.01%
2018/02/01	0	0.00	20	29.09	28.80	-20	17,753	-0.11%
2018/01/31	20	28.70	2	28.73	28.75	18	17,730	0.10%
2018/01/30	1	29.90	0	0.00	29.35	1	17,647	0.01%
2018/01/29	0	0.00	14	30.42	30.50	-14	17,715	-0.08%
2018/01/26	0	0.00	2	30.10	29.80	-2	17,625	-0.01%
2018/01/25	1	29.55	1	29.60	29.55	0	17,442	0.00%
2018/01/24	1	29.30	1	29.20	29.45	0	17,377	0.00%
2018/01/23	8	29.27	0	0.00	29.10	8	17,398	0.05%
2018/01/19	1	29.30	0	0.00	29.15	1	17,290	0.01%
2018/01/17	1	30.05	1	30.20	30.15	0	17,062	0.00%
2018/01/16	3	29.97	1	30.05	29.65	2	16,881	0.01%
2018/01/15	5	29.90	1	30.40	29.90	4	16,759	0.02%
2018/01/12	14	30.47	3	30.63	30.40	11	16,553	0.07%
2018/01/11	3	30.40	12	30.70	30.35	-9	16,355	-0.06%
2018/01/10	5	31.50	1	31.40	31.05	4	16,264	0.02%
2018/01/09	8	31.16	4	31.46	31.60	4	15,960	0.03%
2018/01/08	25	31.19	10	31.08	31.15	15	15,651	0.10%
2018/01/05	2	30.35	0	0.00	30.80	2	15,233	0.01%
2018/01/04	10	30.45	0	0.00	30.15	10	14,980	0.07%
2018/01/03	2	30.70	0	0.00	30.35	2	14,682	0.01%
2018/01/02	2	31.45	1	31.00	30.80	1	14,308	0.01%