富喬 (1815)-台新-台南券商分點個股進出

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
24.85
漲跌
▲2.25
漲幅
+9.96%
成交量
59,745張
產業
上櫃電子零組件類股
403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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/11/20	34.7	23.20	75.2	23.07	22.60	-40.5	14,277	-0.28%
2024/11/19	60	22.31	4	22.43	22.55	56	13,778	0.41%
2024/11/18	20	22.43	1	22.25	22.25	19	13,833	0.14%
2024/11/15	10	23.21	10	23.66	23.30	0	13,797	0.00%
2024/11/14	144	23.89	238	23.79	23.15	-94	13,810	-0.68%	大買/大賣/
2024/11/13	13	22.95	30	23.34	23.35	-17	13,594	-0.13%
2024/11/12	21	22.70	4	22.64	22.50	17	13,492	0.13%
2024/11/11	53	23.62	33	23.37	23.05	20	13,505	0.15%
2024/11/08	74.1	23.73	17.2	23.88	23.20	57	13,516	0.42%
2024/11/07	135	24.49	155	24.58	24.30	-20	13,335	-0.15%	大買/大賣/
2024/11/06	86	23.64	244	24.00	23.95	-158	12,702	-1.24%	大賣/鉅額交易
2024/11/05	72	22.47	129	22.61	22.60	-57	11,920	-0.48%	大賣/
2024/11/04	125	21.97	19	21.55	21.55	106	12,118	0.87%	大買/鉅額交易
2024/11/01	18	22.47	50.2	22.71	22.75	-32.2	12,020	-0.27%
2024/10/30	30	21.62	2	21.55	21.55	28	11,899	0.24%
2024/10/29	2	21.78	26	21.80	21.80	-24	11,960	-0.20%
2024/10/28	7	22.27	7	21.69	21.95	0	12,094	0.00%
2024/10/25	31	22.31	14	22.20	22.40	17	12,245	0.14%
2024/10/24	94.1	22.45	29	22.22	22.10	65.1	12,499	0.52%
2024/10/23	12	23.03	39	23.11	22.85	-27	12,481	-0.22%
2024/10/22	10	23.47	50	23.19	23.00	-40	12,398	-0.32%
2024/10/21	17	22.62	44	22.59	22.90	-27	12,340	-0.22%
2024/10/18	203	21.68	3	21.77	21.50	200	12,369	1.62%	大買/鉅額交易
2024/10/17	57	21.81	13	22.21	21.90	44	12,613	0.35%
2024/10/16	76	21.38	5	21.78	21.80	71	12,694	0.56%
2024/10/15	107	21.44	0	0.00	21.40	107	12,918	0.83%	大買/鉅額交易
2024/10/14	77.1	21.62	11	21.70	21.60	66.1	13,101	0.50%
2024/10/11	425.2	22.18	5	21.94	21.80	420.2	13,383	3.14%	大買/鉅額交易
2024/10/09	208.1	22.93	24	23.08	22.50	184.1	14,149	1.30%	大買/鉅額交易
2024/10/08	140	23.53	10	23.95	23.10	130	14,249	0.91%	大買/鉅額交易
2024/10/07	572	23.61	66	23.95	24.40	506	14,204	3.56%	大買/鉅額交易
2024/10/04	91	22.52	33	22.95	22.60	58	13,931	0.42%
2024/10/01	369	22.37	70	23.00	22.65	299	14,141	2.11%	大買/鉅額交易
2024/09/30	1	21.05	7	21.11	21.10	-6	14,381	-0.04%
2024/09/27	14	21.40	0	0.00	21.40	14	14,912	0.09%
2024/09/26	25	21.47	11	21.34	21.20	14	15,214	0.09%
2024/09/25	20	22.06	1	22.70	21.85	19	15,708	0.12%
2024/09/24	1	22.05	2	22.30	22.00	-1	15,968	-0.01%
2024/09/23	1.2	22.72	3	22.67	22.55	-1.8	16,288	-0.01%
2024/09/20	19	23.09	34	23.10	22.80	-15	16,738	-0.09%
2024/09/19	6	22.52	4	22.46	22.60	2	17,629	0.01%
2024/09/18	13	22.53	0	0.00	22.30	13	18,136	0.07%
2024/09/16	10	22.71	3	22.92	22.60	7	18,740	0.04%
2024/09/13	10	22.68	36	22.65	22.75	-26	19,402	-0.13%
2024/09/12	17	22.32	16	22.32	22.30	1	20,376	0.00%
2024/09/11	3.5	22.01	3	21.98	22.00	0.5	21,398	0.00%
2024/09/10	78	22.50	72	22.75	22.10	6	22,222	0.03%
2024/09/09	45	22.49	45	22.43	22.15	0	22,335	0.00%
2024/09/06	69	22.92	32.3	22.54	22.10	36.7	23,080	0.16%
2024/09/05	3	21.45	115	22.51	23.10	-112	23,236	-0.48%	大賣/鉅額交易
2024/09/04	109	21.22	27.3	21.15	21.00	81.7	24,250	0.34%	大買/
2024/09/03	41.1	23.68	16	23.46	22.70	25.1	25,737	0.10%
2024/09/02	10	23.36	11	23.55	23.20	-1	27,035	0.00%
2024/08/30	69.3	23.11	64.3	23.20	23.00	5	30,142	0.02%
2024/08/29	3	22.50	0	0.00	22.65	3	31,496	0.01%
2024/08/28	4	22.80	2	23.20	22.65	2	32,680	0.01%
2024/08/27	5	22.98	3	22.90	23.00	2	34,030	0.01%
2024/08/26	13	22.88	0	0.00	22.80	13	37,791	0.03%
2024/08/23	4.3	22.16	30	22.16	22.65	-25.8	39,125	-0.07%
2024/08/22	0	0.00	1	22.85	22.55	-1	40,866	0.00%
2024/08/21	1	22.85	3	23.18	22.80	-2	42,742	0.00%
2024/08/20	6	23.33	11	23.45	23.20	-5	44,996	-0.01%
2024/08/19	6.2	23.21	4	23.30	22.90	2.1	48,394	0.00%
2024/08/16	9	22.90	10	22.94	22.80	-1	51,231	0.00%
2024/08/14	7	22.27	7	22.51	21.85	0	52,099	0.00%
2024/08/13	6.5	22.50	8.3	22.61	22.25	-1.8	52,362	0.00%
2024/08/12	12.1	22.55	14	22.58	22.45	-1.9	52,421	0.00%
2024/08/09	9	22.02	3.5	22.02	21.65	5.5	52,382	0.01%
2024/08/08	13	21.62	21	21.87	21.50	-8	52,696	-0.02%
2024/08/07	2	21.05	111.7	21.17	21.85	-109.7	52,719	-0.21%	大賣/鉅額交易
2024/08/06	132.2	19.79	516	18.78	19.90	-383.8	52,807	-0.73%	大買/大賣/鉅額交易
2024/08/05	24.4	20.85	5	20.80	20.80	19.4	52,989	0.04%
2024/08/02	8	23.58	5	23.25	23.10	3	53,502	0.01%
2024/08/01	6	24.18	6.2	24.13	24.20	-0.2	53,631	0.00%
2024/07/31	17	23.71	8	23.92	23.70	9	53,718	0.02%
2024/07/30	18	22.79	13	22.89	23.10	5	53,877	0.01%
2024/07/29	11	22.76	77	22.45	22.30	-66	53,709	-0.12%
2024/07/26	8	23.30	1	23.35	23.55	7	53,570	0.01%
2024/07/23	6	24.12	12	24.14	24.05	-6	53,672	-0.01%
2024/07/22	49	24.11	18	24.05	23.90	31	53,644	0.06%
2024/07/19	43	24.51	50	24.74	24.60	-7	53,471	-0.01%
2024/07/18	54.2	25.27	292	25.41	25.05	-237.9	53,229	-0.45%	大賣/鉅額交易
2024/07/17	31	25.89	9	25.94	25.90	22	52,992	0.04%
2024/07/16	36	26.26	117	26.01	25.90	-81	52,954	-0.15%	大賣/
2024/07/15	25.2	26.02	13	25.96	26.25	12.2	52,785	0.02%
2024/07/12	34.2	26.54	29	26.74	26.45	5.2	52,564	0.01%
2024/07/11	452	26.88	145	27.05	26.85	307	52,291	0.59%	大買/大賣/鉅額交易
2024/07/10	29	26.02	38	25.91	26.00	-9	51,514	-0.02%
2024/07/09	22	25.50	4	25.21	25.55	18	51,368	0.04%
2024/07/08	51	25.96	30	25.96	25.65	21	51,394	0.04%
2024/07/05	15.2	26.30	17	26.21	26.15	-1.8	50,943	0.00%
2024/07/04	101	25.85	19	26.16	25.75	82	50,683	0.16%	大買/
2024/07/03	26	26.37	63	26.29	26.40	-37	50,211	-0.07%
2024/07/02	45	25.74	18	25.81	25.35	27	49,820	0.05%
2024/07/01	34	26.24	39	26.56	25.80	-5	49,648	-0.01%
2024/06/28	25	25.73	13	25.75	25.70	12	49,591	0.02%
2024/06/27	38	25.34	96	25.74	25.50	-58	49,996	-0.12%
2024/06/26	76	25.54	90	25.19	25.10	-14	50,182	-0.03%
2024/06/25	131	25.66	79	25.38	25.40	52	50,087	0.10%	大買/
2024/06/24	60	27.50	38	27.44	26.95	22	49,090	0.04%
2024/06/21	35.3	27.20	36.2	27.48	27.80	-0.9	48,866	0.00%
2024/06/20	59	27.37	80	27.48	27.45	-21	48,692	-0.04%
2024/06/19	96	27.31	65	27.56	26.60	31	48,037	0.06%
2024/06/18	83	27.47	67	27.35	27.40	16	47,002	0.03%
2024/06/17	71.1	26.43	87	26.77	27.00	-15.9	46,160	-0.03%
2024/06/14	78.1	26.14	39	25.96	25.80	39.1	45,328	0.09%
2024/06/13	158.1	26.64	71.9	26.22	26.45	86.2	44,875	0.19%	大買/
2024/06/12	146	27.84	94.1	27.68	27.50	51.9	44,116	0.12%	大買/
2024/06/11	147.2	27.98	125	27.86	27.25	22.2	43,671	0.05%	大買/大賣/
2024/06/07	171	28.26	180	28.26	29.25	-9	42,736	-0.02%	大買/大賣/
2024/06/06	211.1	27.40	166	27.45	27.35	45.1	41,509	0.11%	大買/大賣/
2024/06/05	203	27.86	249	28.09	27.90	-46	40,207	-0.11%	大買/大賣/
2024/06/04	91	27.14	107	27.35	26.50	-16	38,171	-0.04%	大賣/
2024/06/03	136	25.90	109.5	26.15	26.70	26.5	39,606	0.07%	大買/大賣/
2024/05/31	350.3	26.44	312	26.03	25.80	38.3	39,344	0.10%	大買/大賣/
2024/05/30	322	27.48	346	27.79	25.85	-24	38,928	-0.06%	大買/大賣/
2024/05/29	167	26.39	193	26.72	27.65	-26	35,492	-0.07%	大買/大賣/
2024/05/28	123.2	25.37	154.5	25.32	25.15	-31.3	34,567	-0.09%	大買/大賣/
2024/05/27	188.9	24.70	85.4	25.10	24.25	103.5	33,740	0.31%	大買/鉅額交易
2024/05/24	224	24.65	247.2	24.80	25.90	-23.2	32,349	-0.07%	大買/大賣/
2024/05/23	339	24.52	389.3	24.69	24.75	-50.3	30,231	-0.17%	大買/大賣/
2024/05/22	208.5	22.68	354.3	23.07	23.70	-145.8	27,289	-0.53%	大買/大賣/鉅額交易
2024/05/21	35	20.08	127	20.56	21.55	-92	24,903	-0.37%	大賣/
2024/05/20	3	19.78	3.2	19.58	19.60	-0.2	24,137	0.00%
2024/05/17	9.2	19.82	22	19.87	19.80	-12.8	24,733	-0.05%
2024/05/16	30	19.55	22	19.55	19.45	8	25,065	0.03%
2024/05/15	13.1	19.17	38	19.36	19.25	-25	25,893	-0.10%
2024/05/14	33	19.38	58.5	19.60	19.20	-25.5	25,923	-0.10%
2024/05/13	48	19.74	26	19.72	19.55	22	25,479	0.09%
2024/05/10	18	19.16	11	19.08	19.40	7	25,298	0.03%
2024/05/09	105	19.81	44.1	19.68	19.15	60.9	25,066	0.24%	大買/
2024/05/08	30	19.62	128	19.52	19.70	-98	24,452	-0.40%	大賣/
2024/05/07	9	18.43	12	18.73	18.70	-3	23,851	-0.01%
2024/05/06	15	18.52	13.1	18.53	18.40	1.9	23,658	0.01%
2024/05/03	5	18.67	11	18.91	18.50	-6	23,475	-0.03%
2024/05/02	5	18.05	33	18.06	18.10	-28	23,185	-0.12%
2024/04/30	18	18.51	360	18.82	18.20	-342	23,158	-1.48%	大賣/鉅額交易
2024/04/29	474	18.59	110	18.64	18.50	364	23,017	1.58%	大買/大賣/鉅額交易
2024/04/26	7	17.59	3	17.50	17.50	4	22,859	0.02%
2024/04/25	1	17.50	1	17.35	17.35	0	22,854	0.00%
2024/04/24	11	17.67	5	17.65	17.80	6	22,841	0.03%
2024/04/23	8	17.08	0	0.00	17.15	8	22,852	0.04%
2024/04/22	26	17.12	7	17.14	16.90	19	22,841	0.08%
2024/04/19	26	17.58	7	17.71	17.70	19	22,844	0.08%
2024/04/18	6	18.48	3	18.40	18.15	3	22,748	0.01%
2024/04/17	4	18.78	21	18.68	18.50	-17	22,774	-0.07%
2024/04/16	32	17.73	8	18.01	17.90	24	22,771	0.11%
2024/04/15	19	18.69	14	18.78	18.50	5	22,633	0.02%
2024/04/12	23	19.29	50	19.42	19.30	-27	22,678	-0.12%
2024/04/11	9	18.67	6	18.78	18.65	3	22,334	0.01%
2024/04/10	24	19.00	9	19.16	18.90	15	22,284	0.07%
2024/04/09	13	18.76	13	18.97	19.05	0	22,220	0.00%
2024/04/08	31	18.56	16.2	18.66	18.50	14.8	22,011	0.07%
2024/04/03	22	19.01	5	18.93	18.90	17	21,879	0.08%
2024/04/02	35	19.40	31.1	19.53	19.30	3.9	21,729	0.02%
2024/04/01	34	19.59	79	19.66	20.05	-45	21,214	-0.21%
2024/03/29	49	18.82	81	18.76	18.70	-32	20,485	-0.16%
2024/03/28	66	18.69	15	18.45	18.15	51	19,945	0.26%
2024/03/27	20	18.11	16	18.10	18.10	4	19,583	0.02%
2024/03/26	29	18.42	38	18.36	17.95	-9	19,556	-0.05%
2024/03/25	66	18.50	88.3	18.43	18.40	-22.3	19,458	-0.11%
2024/03/22	17.1	17.50	12	17.21	17.50	5.1	19,380	0.03%
2024/03/21	5	17.25	5.3	17.34	17.30	-0.3	19,416	0.00%
2024/03/20	51.8	17.11	71	17.05	16.95	-19.2	19,512	-0.10%
2024/03/19	1.2	17.45	2.1	17.57	17.35	-0.9	19,547	0.00%
2024/03/18	14	17.29	139	17.27	17.65	-125	19,956	-0.63%	大賣/鉅額交易
2024/03/15	40	17.49	16	17.42	17.45	24	19,928	0.12%
2024/03/14	30	17.96	6	17.80	17.70	24	19,964	0.12%
2024/03/13	57	17.84	72.1	17.85	17.90	-15.1	19,813	-0.08%
2024/03/12	178	18.21	41	18.27	18.35	137	19,529	0.70%	大買/鉅額交易
2024/03/11	43	19.01	23.5	18.96	18.70	19.5	19,084	0.10%
2024/03/08	386.1	19.22	273	19.06	18.75	113.1	18,736	0.60%	大買/大賣/鉅額交易
2024/03/07	517	21.19	433.2	21.13	20.00	83.8	17,682	0.47%	大買/大賣/
2024/03/06	153	20.27	92.3	20.67	21.50	60.7	14,861	0.41%	大買/
2024/03/05	309	19.10	116.3	19.35	19.55	192.7	13,947	1.38%	大買/大賣/鉅額交易
2024/03/04	172	18.68	73.1	18.71	18.60	98.9	12,976	0.76%	大買/
2024/03/01	27	18.84	33	18.83	18.55	-6	12,730	-0.05%
2024/02/29	174.5	18.69	174.3	18.75	19.10	0.2	12,721	0.00%	大買/大賣/
2024/02/27	75	17.90	33	17.83	17.75	42	12,094	0.35%
2024/02/26	7	17.79	11	17.65	17.65	-4	11,846	-0.03%
2024/02/23	18	17.70	16	17.77	17.80	2	12,086	0.02%
2024/02/22	23	17.32	52	17.70	17.55	-29	11,838	-0.24%
2024/02/21	8	17.19	33.9	17.29	17.10	-25.9	11,577	-0.22%
2024/02/20	52.3	17.22	54	17.48	17.15	-1.7	11,881	-0.01%
2024/02/19	104	16.92	97.1	16.98	17.20	6.9	11,745	0.06%	大買/
2024/02/16	100	16.41	76	16.62	16.55	24	11,485	0.21%
2024/02/15	18.7	15.05	18	15.13	15.70	0.7	10,811	0.01%
2024/02/05	9	14.49	6.1	14.51	14.50	2.9	10,946	0.03%
2024/02/02	6	14.22	0	0.00	14.25	6	11,240	0.05%
2024/02/01	1	14.55	10	14.65	14.55	-9	11,806	-0.08%
2024/01/31	2	14.75	0	0.00	14.65	2	13,007	0.02%
2024/01/30	1	14.85	3	14.73	14.70	-2	14,820	-0.01%
2024/01/29	8	14.79	6	14.85	14.85	2	16,248	0.01%
2024/01/26	2	14.65	0	0.00	14.40	2	17,749	0.01%
2024/01/25	1	14.75	5	14.71	14.50	-4	18,945	-0.02%
2024/01/24	1	14.80	2	14.85	14.75	-1	19,442	-0.01%
2024/01/23	3	14.72	8	14.69	14.70	-5	19,809	-0.03%
2024/01/22	9	14.63	8	14.59	14.70	1	20,175	0.00%
2024/01/19	2	14.18	0	0.00	14.40	2	20,316	0.01%
2024/01/18	1	14.05	10	14.15	14.05	-9	20,619	-0.04%
2024/01/17	1	14.20	0	0.00	14.20	1	21,008	0.00%
2024/01/16	12	14.41	0	0.00	14.50	12	21,150	0.06%
2024/01/15	3	14.58	0	0.00	14.70	3	21,172	0.01%
2024/01/12	2	14.85	4	14.80	14.70	-2	21,193	-0.01%
2024/01/11	12	14.90	12	15.05	15.00	0	21,331	0.00%
2024/01/10	3	14.60	1	14.70	14.65	2	21,839	0.01%
2024/01/09	2.1	15.02	4	14.95	14.90	-2	22,077	-0.01%
2024/01/08	13	14.96	5	15.01	14.90	8	22,383	0.04%
2024/01/05	6	15.40	1.1	15.33	15.40	4.9	22,668	0.02%
2024/01/04	1	15.75	0	0.00	15.70	1	22,910	0.00%
2024/01/03	3	16.10	4	15.96	15.95	-1	23,241	0.00%
2024/01/02	10	15.70	0	0.00	15.75	10	23,555	0.04%
2023/12/29	10	15.83	15	15.70	15.65	-5	24,677	-0.02%
2023/12/28	4	15.80	2	15.95	15.70	2	25,052	0.01%
2023/12/27	16	15.87	3	15.97	15.85	13	26,143	0.05%
2023/12/26	24	15.80	13	15.79	15.90	11	27,277	0.04%
2023/12/25	9.1	15.79	8	15.71	15.60	1	27,719	0.00%
2023/12/22	5	15.94	4	15.83	15.75	1	28,070	0.00%
2023/12/21	13	15.94	12	15.90	15.85	1	29,221	0.00%
2023/12/20	25	15.81	2	16.10	16.10	23	29,835	0.08%
2023/12/19	5	16.08	1	15.75	16.05	4	29,725	0.01%
2023/12/18	2	16.98	3	16.93	16.70	-1	29,512	0.00%
2023/12/15	4	17.05	3	17.35	16.90	1	29,470	0.00%
2023/12/14	15	17.75	17	17.53	17.50	-2	29,626	-0.01%
2023/12/13	7	17.20	58	17.31	17.30	-51	29,449	-0.17%
2023/12/12	8	16.56	8	16.54	16.45	0	28,909	0.00%
2023/12/11	7	16.62	22	16.63	16.60	-15	28,815	-0.05%
2023/12/08	27	15.91	11.1	15.91	15.90	15.9	28,449	0.06%
2023/12/07	14	16.34	5.2	16.32	16.15	8.8	28,249	0.03%
2023/12/06	19	16.48	2	16.43	16.45	17	28,170	0.06%
2023/12/05	18	16.32	9	16.29	16.20	9	28,100	0.03%
2023/12/04	14	16.88	3	16.75	16.70	11	27,955	0.04%
2023/12/01	1	16.80	3	16.85	16.80	-2	27,854	-0.01%
2023/11/30	6	17.04	8	17.01	16.90	-2	27,796	-0.01%
2023/11/29	8	17.11	0.3	17.10	17.00	7.7	27,799	0.03%
2023/11/28	11	16.98	3	16.97	17.00	8	27,820	0.03%
2023/11/27	18	17.18	13	16.91	16.90	5	27,708	0.02%
2023/11/24	22	17.98	19	17.55	17.35	3	27,310	0.01%
2023/11/22	6	17.76	8	17.60	17.80	-2	26,697	-0.01%
2023/11/21	16.5	17.62	10	17.63	17.45	6.4	26,274	0.02%
2023/11/20	12	17.51	15	17.50	17.60	-3	25,943	-0.01%
2023/11/17	35	17.31	44	17.30	17.10	-9	25,629	-0.04%
2023/11/16	48	17.53	43	17.52	17.60	5	25,102	0.02%
2023/11/15	27.5	17.02	2.2	17.02	16.85	25.3	24,494	0.10%
2023/11/14	26	17.86	30	17.35	17.25	-4	24,061	-0.02%
2023/11/13	21	17.58	20	17.66	17.50	1	23,797	0.00%
2023/11/10	7	17.87	2	18.10	17.85	5	23,475	0.02%
2023/11/09	54	18.09	56	18.23	18.00	-2	23,155	-0.01%
2023/11/08	85	19.41	68.3	18.82	18.65	16.7	22,550	0.07%
2023/11/07	215	19.92	242.6	19.67	20.05	-27.6	21,376	-0.13%	大買/大賣/
2023/11/06	23	19.42	75.7	19.65	20.10	-52.7	19,591	-0.27%
2023/11/03	117	18.44	98	18.45	18.30	19	18,201	0.10%	大買/
2023/11/02	128	17.76	97	17.66	18.45	31	16,724	0.19%	大買/
2023/11/01	7	16.42	61	15.95	16.80	-54	15,569	-0.35%
2023/10/31	12	17.38	13	17.43	16.85	-1	15,105	-0.01%
2023/10/30	17	17.11	121	17.09	17.15	-104	14,863	-0.70%	大賣/鉅額交易
2023/10/27	5	17.33	43	16.63	16.45	-38	14,678	-0.26%
2023/10/26	11	17.00	7	16.96	16.85	4	15,175	0.03%
2023/10/25	36	16.88	42.2	16.90	17.00	-6.2	15,654	-0.04%
2023/10/24	11	15.94	32	15.89	16.00	-21	15,633	-0.13%
2023/10/23	21	15.45	4	15.56	15.45	17	15,534	0.11%
2023/10/20	16.1	14.94	5	15.23	15.40	11.1	15,676	0.07%
2023/10/19	15.1	15.36	8.9	15.39	15.30	6.1	15,536	0.04%
2023/10/18	47.3	15.97	24	15.52	15.35	23.3	15,377	0.15%
2023/10/17	36.1	17.11	22	17.09	17.00	14	14,881	0.09%
2023/10/16	36	18.02	36	18.03	17.85	0	14,547	0.00%
2023/10/13	27	17.77	36	17.70	17.80	-9	14,190	-0.06%
2023/10/12	44	17.63	47	17.36	17.30	-3	13,699	-0.02%
2023/10/11	40	17.61	76	17.74	17.40	-36	13,402	-0.27%
2023/10/06	34	18.32	34.2	18.19	18.00	-0.2	13,036	0.00%
2023/10/05	111	18.60	76.1	18.39	18.25	34.9	12,622	0.28%	大買/
2023/10/04	9	17.90	27.2	17.81	18.10	-18.2	11,474	-0.16%
2023/10/03	111	18.36	118.3	18.33	18.15	-7.3	11,078	-0.07%	大買/大賣/
2023/10/02	12.4	17.56	86.1	17.81	18.15	-73.7	9,968	-0.74%
2023/09/28	38	16.55	55.5	16.66	16.50	-17.5	8,793	-0.20%
2023/09/27	13.6	15.53	19.7	15.82	16.25	-6	8,305	-0.07%
2023/09/26	69	16.30	38	16.63	15.35	31	7,907	0.39%
2023/09/25	37	16.00	45.1	16.18	16.40	-8.1	6,728	-0.12%
2023/09/22	3	15.22	13	15.29	15.30	-10	6,055	-0.17%
2023/09/21	8	15.18	4	15.13	15.45	4	5,909	0.07%
2023/09/20	4	14.86	14	15.10	14.90	-10	5,729	-0.17%
2023/09/19	213	15.19	157	15.31	15.15	56	5,659	0.99%	大買/大賣/
2023/09/18	43	14.52	12	14.62	14.70	31	5,341	0.58%
2023/09/15	30	13.83	2	13.80	13.75	28	5,252	0.53%
2023/09/13	3	13.65	0.1	13.75	13.60	2.9	5,359	0.05%
2023/09/12	3	13.82	0	0.00	13.65	3	5,789	0.05%
2023/09/11	2	13.80	0.1	13.75	13.70	1.9	6,115	0.03%
2023/09/08	4	14.08	5	14.10	14.00	-1	6,104	-0.02%
2023/09/07	2	14.08	1	14.35	14.00	1	6,156	0.02%
2023/09/06	2	14.60	7	14.59	14.45	-5	6,268	-0.08%
2023/09/05	5	14.25	3	14.08	14.30	2	6,443	0.03%
2023/09/04	4	14.19	5	14.17	14.10	-1	6,445	-0.02%
2023/09/01	24	14.00	18	14.03	13.90	6	6,487	0.09%
2023/08/31	3	13.40	7	13.40	13.30	-4	6,578	-0.06%
2023/08/30	12	13.49	3	13.52	13.50	9	6,672	0.13%
2023/08/29	4	12.99	2	13.05	13.00	2	6,602	0.03%
2023/08/24	7	13.44	5	13.40	13.40	2	6,564	0.03%
2023/08/23	3	13.40	0	0.00	13.30	3	6,554	0.05%
2023/08/22	0	0.00	3	13.25	13.10	-3	6,548	-0.05%
2023/08/21	0	0.00	5	13.27	13.25	-5	6,538	-0.08%
2023/08/18	3	13.50	1	13.55	13.25	2	6,527	0.03%
2023/08/17	4	13.36	3	13.42	13.60	1	6,478	0.02%
2023/08/16	2	13.03	8	12.96	12.95	-6	6,439	-0.09%
2023/08/15	2	13.15	2	13.10	13.15	0	6,429	0.00%
2023/08/11	3	13.40	0	0.00	13.30	3	6,366	0.05%
2023/08/10	2	13.88	4	13.75	13.80	-2	6,314	-0.03%
2023/08/09	2	14.40	3	14.22	14.05	-1	6,263	-0.02%
2023/08/08	0.3	14.60	0	0.00	14.55	0.3	6,195	0.00%
2023/08/07	5.7	14.94	6	14.90	14.85	-0.3	6,125	-0.01%
2023/08/04	17	14.93	10	14.76	14.95	7	6,057	0.12%
2023/08/02	7	14.91	10	14.87	14.75	-3	5,986	-0.05%
2023/08/01	17	15.45	2	15.35	15.45	15	5,812	0.26%
2023/07/31	52	16.08	34.1	15.86	15.40	17.9	5,603	0.32%
2023/07/28	80	15.41	80	15.48	15.70	0	4,896	0.00%
2023/07/27	44	14.47	43.1	14.66	14.80	0.9	4,056	0.02%
2023/07/26	9	13.99	11	13.77	13.80	-2	3,641	-0.05%
2023/07/25	8	13.66	8	13.80	14.25	0	3,526	0.00%
2023/07/24	7	13.36	9	13.27	13.20	-2	3,292	-0.06%
2023/07/21	0	0.00	2	13.05	13.10	-2	3,258	-0.06%
2023/07/20	16	13.19	17	13.24	13.40	-1	3,226	-0.03%
2023/07/19	0	0.00	2	12.65	12.65	-2	3,089	-0.06%
2023/07/17	6	13.05	6	12.90	12.95	0	3,057	0.00%
2023/07/14	7	12.71	0	0.00	12.70	7	3,040	0.23%
2023/07/12	0	0.00	20	12.85	12.85	-20	3,005	-0.67%
2023/07/05	8	13.78	9	13.70	13.65	-1	2,878	-0.03%
2023/07/04	1	13.70	0	0.00	13.65	1	2,863	0.03%
2023/07/03	5	13.70	5	13.70	13.60	0	2,834	0.00%
2023/06/30	2	13.40	0	0.00	13.55	2	2,792	0.07%
2023/06/29	7	13.61	5	13.45	13.45	2	2,775	0.07%
2023/06/28	1	13.40	0	0.00	13.35	1	2,766	0.04%
2023/06/27	8	13.68	13	13.48	13.35	-5	2,751	-0.18%
2023/06/26	3.3	13.58	81	13.62	13.45	-77.7	2,716	-2.86%
2023/06/21	78	13.91	14.1	13.93	13.95	63.9	2,669	2.40%
2023/06/20	9	13.62	0	0.00	13.65	9	2,639	0.34%
2023/06/19	11	13.93	0	14.05	13.85	11	2,604	0.42%
2023/06/16	42.7	14.54	7	14.37	14.30	35.7	2,527	1.41%
2023/06/15	5	14.41	26	14.13	14.65	-21	2,095	-1.00%
2023/06/14	1	13.31	0	0.00	13.35	1	1,764	0.06%
2023/06/13	3	13.58	3	13.70	13.45	0	1,774	0.00%
2023/06/12	20	13.78	0	0.00	13.85	20	1,721	1.16%
2023/06/09	18	13.71	27	13.79	13.95	-9	1,563	-0.58%
2023/06/08	3	13.20	0	0.00	13.15	3	1,317	0.23%
2023/06/07	11	13.49	0	0.00	13.50	11	1,277	0.86%
2023/06/06	54	13.44	42	13.40	13.40	12	1,162	1.03%
2023/06/05	0	0.00	1	13.00	12.95	-1	961	-0.10%
2023/05/30	2	12.10	0	0.00	12.10	2	920	0.22%
2023/05/25	0	0.00	1	12.25	12.20	-1	940	-0.11%
2023/05/18	0	0.00	2	11.90	11.90	-2	902	-0.22%
2023/05/02	2	11.90	0	0.00	11.90	2	1,043	0.19%
2023/04/26	0	0.00	0.1	11.80	11.75	-0.1	1,101	-0.01%
2023/04/21	0	0.00	0.1	12.00	11.75	-0.1	1,135	-0.01%
2023/04/20	0	12.20	1	12.10	12.10	-1	1,141	-0.09%
2023/04/18	2	12.15	0.5	12.25	12.15	1.5	1,225	0.12%
2023/04/14	0	12.25	0.5	12.25	12.15	-0.5	1,260	-0.04%
2023/04/13	2	12.15	0	0.00	12.15	2	1,254	0.16%
2023/04/12	2	12.05	0	0.00	12.05	2	1,245	0.16%
2023/04/07	0	12.10	2	12.10	11.95	-2	1,247	-0.16%
2023/03/31	0	12.55	0	0.00	12.15	0	1,237	0.00%
2023/03/30	2	12.10	0	0.00	12.10	2	1,236	0.16%
2023/03/29	0	12.30	5	12.15	12.10	-5	1,244	-0.40%
2023/03/28	0	12.10	0	12.25	12.10	0	1,252	0.00%
2023/03/27	0	12.16	0	0.00	12.15	0	1,250	0.00%
2023/03/23	0	0.00	1	12.20	12.20	-1	1,248	-0.08%
2023/03/22	1	12.05	0	0.00	12.00	1	1,230	0.08%
2023/03/21	21	12.00	20	11.90	11.95	1	1,219	0.08%
2023/03/20	1	11.75	0	0.00	11.75	1	1,209	0.08%
2023/03/17	2	11.90	0	0.00	11.80	2	1,202	0.17%
2023/03/16	1	11.85	0	12.20	11.75	1	1,226	0.08%
2023/03/15	1	12.21	0	0.00	12.15	1	1,205	0.08%
2023/03/14	0	0.00	0	12.25	12.20	0	1,189	0.00%
2023/03/13	0	12.30	0	0.00	12.30	0	1,190	0.00%
2023/03/10	1	12.50	0	0.00	12.45	1	1,185	0.08%
2023/03/09	0	0.00	0.1	12.95	12.80	-0.1	1,190	0.00%
2023/03/07	3	12.90	0	0.00	12.90	3	1,192	0.25%
2023/03/02	1	12.45	1.1	12.51	12.45	-0.1	1,152	-0.01%
2023/03/01	0	0.00	0	12.86	12.75	0	1,113	0.00%
2023/02/24	1	12.80	0	0.00	12.70	1	1,103	0.09%
2023/02/16	0	12.55	0	0.00	12.60	0	1,736	0.00%
2023/02/15	0	12.50	0	0.00	12.35	0	1,735	0.00%
2023/02/14	0	12.50	2	12.50	12.45	-2	1,732	-0.11%
2023/02/13	0	12.50	0	0.00	12.40	0	1,749	0.00%
2023/02/10	2	12.50	0	0.00	12.45	2	1,763	0.11%
2023/02/09	0	12.80	1	12.70	12.65	-1	1,766	-0.06%
2023/02/08	0	0.00	20	12.65	12.75	-20	1,774	-1.13%
2023/02/03	0	12.55	0	0.00	12.65	0	1,861	0.00%
2023/02/02	0	0.00	1	12.55	12.55	-1	1,852	-0.05%
2023/01/31	1	12.30	0	0.00	12.45	1	1,829	0.06%
2023/01/17	2	12.30	2	12.15	12.15	0	1,741	0.00%
2023/01/16	1	12.25	0	0.00	12.30	1	1,733	0.06%
2023/01/12	1	12.45	0	0.00	12.40	1	1,734	0.06%
2023/01/11	0	0.00	12	12.41	12.40	-12	1,726	-0.69%
2023/01/10	10	12.45	15	12.40	12.30	-5	1,701	-0.29%
2023/01/09	26	12.57	25.1	12.70	12.60	0.9	1,687	0.05%
2023/01/06	14	12.40	0	0.00	12.35	14	1,633	0.86%
2023/01/05	10	12.05	10	12.25	12.30	0	1,630	0.00%
2023/01/04	0	11.90	0	0.00	11.80	0	1,603	0.00%
2022/12/27	4	11.85	2	11.80	11.80	2	1,711	0.12%
2022/12/23	2	11.70	2	11.80	11.80	0	1,734	0.00%
2022/12/22	2	11.80	2	11.85	11.85	0	1,753	0.00%
2022/12/21	2	11.80	2	11.70	11.70	0	1,808	0.00%
2022/12/20	3	12.08	1	12.05	11.80	2	1,823	0.11%
2022/12/19	2	12.10	2	12.10	12.10	0	1,850	0.00%
2022/12/16	12.9	12.24	2	12.20	12.20	10.9	1,873	0.58%
2022/12/15	0	12.35	0	0.00	12.35	0	1,879	0.00%
2022/12/14	2	12.10	2	12.20	12.20	0	1,885	0.00%
2022/12/13	2	12.10	2	12.15	12.10	0	1,887	0.00%
2022/12/12	0	0.00	1	12.15	12.05	-1	1,900	-0.05%
2022/12/09	0	0.00	5	12.40	12.30	-5	1,911	-0.26%
2022/12/07	0	12.60	3.1	12.40	12.35	-3.1	1,959	-0.16%
2022/12/06	0.2	12.66	0	0.00	12.50	0.2	1,962	0.01%
2022/12/05	0	12.95	0	0.00	12.80	0	1,990	0.00%
2022/12/01	10	12.75	2.2	12.75	12.75	7.8	2,017	0.39%
2022/11/29	2	12.40	2	12.55	12.60	0	2,081	0.00%
2022/11/28	2	12.35	2	12.40	12.40	0	2,134	0.00%
2022/11/25	2	12.50	2	12.30	12.30	0	2,170	0.00%
2022/11/23	2	12.45	3	12.57	12.55	-1	2,270	-0.04%
2022/11/22	2	12.35	6	12.40	12.40	-4	2,317	-0.17%
2022/11/21	3	12.45	2	12.35	12.35	1	2,479	0.04%
2022/11/18	3	12.70	3	12.43	12.40	0	2,577	0.00%
2022/11/17	1	12.75	2.1	12.65	12.65	-1.1	2,755	-0.04%
2022/11/16	1	12.55	2	12.70	12.70	-1	3,224	-0.03%
2022/11/15	17	13.00	10	12.75	12.80	7	3,479	0.20%
2022/11/14	0	0.00	5	12.20	12.20	-5	3,002	-0.17%
2022/11/11	2	12.30	30	12.10	12.05	-28	3,000	-0.93%
2022/11/10	3	12.05	11	12.08	12.00	-8	2,994	-0.27%
2022/11/09	2	12.30	2	12.05	12.05	0	2,994	0.00%
2022/11/08	5	12.20	2	12.05	12.05	3	2,989	0.10%
2022/11/07	0	0.00	1	12.30	12.30	-1	2,983	-0.03%
2022/11/04	3	11.95	0	0.00	12.10	3	2,971	0.10%
2022/11/03	3	11.95	1	12.05	12.00	2	2,969	0.07%
2022/11/02	0	0.00	5	12.20	12.20	-5	2,971	-0.17%
2022/10/27	5	11.25	0	0.00	11.30	5	2,910	0.17%
2022/10/07	37	12.35	0	0.00	12.30	37	2,840	1.30%
2022/10/04	0	0.00	0.1	12.35	12.45	-0.1	2,791	0.00%
2022/09/29	0	0.00	0	12.35	12.20	0	2,779	0.00%
2022/09/27	0	0.00	3	12.45	12.75	-3	2,713	-0.11%
2022/09/14	0	0.00	1	13.40	13.80	-1	2,607	-0.04%
2022/09/13	2	13.75	2	13.80	13.70	0	2,560	0.00%
2022/09/12	1	13.95	1	14.00	13.85	0	2,549	0.00%
2022/09/08	0	0.00	1	14.10	14.10	-1	2,524	-0.04%
2022/09/07	0	0.00	2	13.85	13.80	-2	2,505	-0.08%
2022/09/01	3	14.43	1	14.65	14.40	2	2,360	0.08%
2022/08/31	1	14.35	0	0.00	14.40	1	2,322	0.04%
2022/08/30	0	0.00	1	14.55	14.65	-1	2,278	-0.04%
2022/08/29	1	13.90	0	0.00	14.10	1	2,221	0.05%
2022/08/26	2	14.75	3	14.68	14.50	-1	2,174	-0.04%
2022/08/25	1	14.45	1	14.65	14.55	0	2,019	0.00%
2022/08/24	10	15.09	8	14.97	14.90	2	1,928	0.10%
2022/08/23	3	14.85	18	14.95	15.25	-15	1,757	-0.85%
2022/08/22	4	14.83	47	14.93	15.10	-43	1,276	-3.37%
2022/08/19	16	13.10	6	13.73	13.75	10	990	1.01%
2022/08/15	2	12.35	1	12.50	12.50	1	916	0.11%
2022/08/12	1	12.30	2	12.30	12.20	-1	912	-0.11%
2022/08/11	2	12.60	0	0.00	12.35	2	916	0.22%
2022/08/10	2	12.35	1	12.50	12.45	1	917	0.11%
2022/08/09	4	12.21	0	0.00	12.20	4	916	0.44%
2022/08/05	2	12.90	0	0.00	12.90	2	883	0.23%
2022/08/03	0	0.00	1	12.75	12.65	-1	940	-0.11%
2022/07/29	0	0.00	4	12.75	12.80	-4	961	-0.42%
2022/07/27	0	0.00	1	12.70	12.80	-1	966	-0.10%
2022/07/26	2	12.70	1	12.80	12.70	1	968	0.10%
2022/07/25	0	0.00	1	12.85	12.85	-1	971	-0.10%
2022/07/22	1	12.95	0	0.00	12.85	1	988	0.10%
2022/07/20	3	12.90	0	0.00	12.85	3	1,041	0.29%
2022/07/19	1	12.65	0	0.00	12.75	1	1,056	0.09%
2022/07/18	2	12.50	5	12.60	12.55	-3	1,060	-0.28%
2022/07/14	1	11.95	0	0.00	12.25	1	1,063	0.09%
2022/07/06	6	12.23	2	12.20	12.15	4	1,101	0.36%
2022/07/05	0	0.00	4	12.20	12.25	-4	1,146	-0.35%
2022/07/04	0	0.00	2	12.25	12.15	-2	1,148	-0.17%
2022/07/01	1	12.30	3	12.30	12.15	-2	1,158	-0.17%
2022/06/30	0.1	12.90	0	0.00	12.75	0.1	1,137	0.01%
2022/06/10	0	0.00	2	14.10	14.15	-2	1,158	-0.17%
2022/06/08	7	14.54	0	0.00	14.45	7	1,140	0.61%
2022/06/07	1	14.35	0	14.40	14.45	1	1,153	0.09%
2022/06/06	2.2	14.45	0	0.00	14.45	2.2	1,165	0.19%
2022/06/01	2	14.45	0	0.00	14.30	2	1,242	0.16%
2022/05/26	1	13.75	0	0.00	13.70	1	1,225	0.08%
2022/05/25	0	0.00	1	13.80	13.80	-1	1,242	-0.08%
2022/05/24	0	0.00	2	13.75	13.70	-2	1,272	-0.16%
2022/05/23	36	14.21	3	14.22	14.05	33	1,272	2.59%
2022/05/20	10	14.10	8	14.10	14.00	2	1,227	0.16%
2022/05/19	3	13.72	0	0.00	14.10	3	1,230	0.24%
2022/05/18	1	14.00	5	14.03	13.95	-4	1,236	-0.32%
2022/05/17	6	13.85	1	13.85	13.90	5	1,254	0.40%
2022/05/16	0	0.00	2	13.70	13.60	-2	1,256	-0.16%
2022/05/13	0	0.00	2	13.75	13.65	-2	1,258	-0.16%
2022/05/11	6	13.95	2	13.60	13.95	4	1,257	0.32%
2022/05/10	0	0.00	0	13.10	13.40	0	1,211	0.00%
2022/05/09	0	0.00	0	13.30	12.70	0	1,217	0.00%
2022/05/03	2	13.35	0	0.00	13.30	2	1,334	0.15%
2022/04/26	0	0.00	6	13.56	13.45	-6	1,507	-0.40%
2022/04/25	0	0.00	3	13.65	13.55	-3	1,504	-0.20%
2022/04/22	2	14.05	0	0.00	14.00	2	1,500	0.13%
2022/04/20	2	13.90	0	0.00	13.90	2	1,545	0.13%
2022/04/18	2.2	13.61	0	0.00	13.70	2.2	1,713	0.13%
2022/04/15	2	14.05	0	0.00	13.95	2	1,731	0.12%
2022/04/13	1	14.10	2	14.10	14.20	-1	1,823	-0.05%
2022/04/12	1	14.10	0	0.00	14.00	1	1,840	0.05%
2022/04/06	1	15.40	0	0.00	15.40	1	1,884	0.05%
2022/03/30	0	15.30	5	15.40	15.30	-5	2,385	-0.21%
2022/03/29	0.2	15.20	0	0.00	15.15	0.2	2,630	0.01%
2022/03/28	1	15.10	0	0.00	15.30	1	2,647	0.04%
2022/03/25	0.1	15.35	0	0.00	15.25	0.1	2,820	0.00%
2022/03/15	0.2	14.75	0	0.00	14.70	0.2	2,960	0.01%
2022/03/14	0	0.00	1	14.95	15.00	-1	2,977	-0.03%
2022/03/08	1	14.20	0	0.00	14.05	1	3,030	0.03%
2022/03/07	1	14.65	0	0.00	14.75	1	2,991	0.03%
2022/03/04	1	15.55	0	0.00	15.30	1	2,988	0.03%
2022/03/02	0.1	15.45	0	0.00	15.50	0.1	3,094	0.00%
2022/02/25	0	0.00	1	15.40	15.40	-1	3,120	-0.03%
2022/02/24	1	15.50	1	15.45	15.35	0	3,139	0.00%
2022/02/22	1	15.90	1	15.75	15.80	0	3,175	0.00%
2022/02/18	1	15.90	1	16.05	16.00	0	3,261	0.00%
2022/02/17	20	16.10	25	16.02	16.10	-5	3,306	-0.15%
2022/02/16	0	0.00	5	15.90	15.85	-5	3,344	-0.15%
2022/02/15	2	15.85	0	0.00	15.65	2	3,396	0.06%
2022/02/14	0	0.00	1	15.70	15.65	-1	3,450	-0.03%
2022/02/07	0	0.00	5	15.55	15.85	-5	3,817	-0.13%
2022/01/21	11	16.07	12	16.26	15.85	-1	3,977	-0.03%
2022/01/19	1	15.45	0	0.00	15.45	1	3,935	0.03%
2022/01/18	0	0.00	10	15.90	15.65	-10	3,968	-0.25%
2022/01/17	0	0.00	25	15.71	15.85	-25	3,978	-0.63%
2022/01/13	2	15.70	0	0.00	15.70	2	3,988	0.05%
2022/01/12	2	15.65	2	15.80	15.60	0	3,989	0.00%
2022/01/11	1	16.00	1	16.05	15.95	0	3,956	0.00%
2022/01/10	6	16.13	3	15.95	16.25	3	3,875	0.08%
2022/01/07	3	16.35	0	0.00	16.35	3	3,867	0.08%
2022/01/06	0	0.00	2	16.95	16.80	-2	3,801	-0.05%
2022/01/05	0	0.00	5	17.22	17.05	-5	3,808	-0.13%
2022/01/04	1	17.10	0	0.00	17.15	1	3,852	0.03%
2022/01/03	5	17.35	7	17.19	17.15	-2	3,926	-0.05%
2021/12/30	17	17.53	0	0.00	17.35	17	3,917	0.43%
2021/12/29	5	17.55	18	17.55	17.55	-13	3,904	-0.33%
2021/12/28	1	17.60	12	17.89	17.55	-11	3,915	-0.28%
2021/12/27	43	17.85	2	17.70	17.60	41	3,838	1.07%
2021/12/24	13	17.56	19	17.67	17.75	-6	3,823	-0.16%
2021/12/23	5	17.39	5	17.36	17.50	0	3,647	0.00%
2021/12/22	0	0.00	2	16.65	16.65	-2	3,446	-0.06%
2021/12/21	41	17.00	23	16.84	16.80	18	3,452	0.52%
2021/12/17	0	0.00	1	16.55	16.50	-1	3,326	-0.03%
2021/12/16	2	16.70	1	16.75	16.70	1	3,370	0.03%
2021/12/15	3	16.50	0	0.00	16.50	3	3,386	0.09%
2021/12/10	3	16.78	0	0.00	16.70	3	3,421	0.09%
2021/12/09	2	17.13	1	16.95	16.95	1	3,564	0.03%
2021/12/08	0	0.00	4	16.98	16.90	-4	3,531	-0.11%
2021/12/07	0	0.00	8	16.66	16.70	-8	3,534	-0.23%
2021/12/06	0	0.00	11	16.40	16.50	-11	3,541	-0.31%
2021/12/03	2	16.60	0	0.00	16.50	2	3,587	0.06%
2021/12/02	6	16.57	0	0.00	16.50	6	3,645	0.16%
2021/12/01	0	0.00	3	17.00	17.00	-3	3,734	-0.08%
2021/11/30	2	16.90	2	16.88	16.80	0	3,812	0.00%
2021/11/29	5	16.13	11	16.00	16.45	-6	4,014	-0.15%
2021/11/26	2	16.70	0	0.00	16.50	2	4,006	0.05%
2021/11/24	1	16.95	1	17.05	17.05	0	4,026	0.00%
2021/11/23	13	17.11	0	0.00	17.05	13	4,150	0.31%
2021/11/22	2	17.10	2	17.35	17.35	0	4,173	0.00%
2021/11/19	3	17.23	6	17.17	17.05	-3	4,245	-0.07%
2021/11/18	4	17.43	6	17.38	17.30	-2	4,239	-0.05%
2021/11/17	4	17.73	3	17.80	17.70	1	4,225	0.02%
2021/11/16	2	17.60	22	17.66	17.65	-20	4,243	-0.47%
2021/11/15	3	17.33	31	17.39	17.40	-28	4,261	-0.66%
2021/11/12	3	16.90	3	16.85	16.85	0	4,330	0.00%
2021/11/11	1	17.05	50	17.25	17.05	-49	4,370	-1.12%
2021/11/10	32	17.19	0	0.00	17.15	32	4,484	0.71%
2021/11/09	0	0.00	4	17.49	17.40	-4	4,502	-0.09%
2021/11/08	6	17.66	18	17.60	17.60	-12	4,568	-0.26%
2021/11/05	8	18.08	3	18.10	18.00	5	4,646	0.11%
2021/11/04	4	17.88	1	18.05	18.10	3	4,774	0.06%
2021/11/03	3	17.30	1	17.40	17.45	2	4,854	0.04%
2021/11/02	8	17.58	9	17.75	17.10	-1	4,964	-0.02%
2021/11/01	4	17.73	23	17.84	17.75	-19	5,329	-0.36%
2021/10/29	3	17.63	1	17.55	17.50	2	5,362	0.04%
2021/10/28	0	0.00	17	17.45	17.20	-17	5,445	-0.31%
2021/10/27	0	0.00	1	17.40	17.45	-1	5,501	-0.02%
2021/10/26	0	0.00	4	17.19	17.05	-4	5,607	-0.07%
2021/10/25	11	17.02	1	16.95	16.95	10	5,665	0.18%
2021/10/22	2	16.70	1	16.75	16.70	1	5,910	0.02%
2021/10/21	5	16.91	8	16.89	16.75	-3	6,125	-0.05%
2021/10/20	4	16.69	0	0.00	16.65	4	6,452	0.06%
2021/10/19	0	0.00	1	16.55	16.65	-1	6,633	-0.02%
2021/10/15	0	0.00	10	16.30	16.30	-10	7,289	-0.14%
2021/10/14	10	16.00	1	16.00	15.95	9	7,987	0.11%
2021/10/13	1	15.90	1	15.95	15.80	0	9,817	0.00%
2021/10/12	3	16.38	5	16.51	16.40	-2	10,840	-0.02%
2021/10/08	3	16.78	2	16.60	16.50	1	11,146	0.01%
2021/10/05	4	15.80	6	15.30	15.90	-2	13,688	-0.01%
2021/10/04	1	15.30	2	15.20	15.30	-1	14,065	-0.01%
2021/10/01	4	16.39	2	16.10	16.10	2	14,220	0.01%
2021/09/30	2	16.95	1	16.30	16.90	1	14,256	0.01%
2021/09/29	51	16.07	0	0.00	16.10	51	14,340	0.36%
2021/09/28	2	16.50	15	16.55	16.55	-13	14,468	-0.09%
2021/09/23	0	0.00	2	16.25	16.30	-2	16,449	-0.01%
2021/09/17	0	0.00	2	16.85	16.95	-2	16,646	-0.01%
2021/09/16	2	16.80	2	16.85	16.80	0	16,749	0.00%
2021/09/15	1	16.90	2	16.95	17.00	-1	16,918	-0.01%
2021/09/14	8	17.42	7	17.39	17.25	1	16,939	0.01%
2021/09/13	1	17.50	0	0.00	17.35	1	16,899	0.01%
2021/09/09	0.1	17.15	10	16.85	17.20	-9.9	17,165	-0.06%
2021/09/08	2	16.85	0	0.00	16.80	2	17,542	0.01%
2021/09/07	11.1	17.66	4	17.48	17.30	7.1	17,970	0.04%
2021/09/06	13.1	18.02	9	17.93	17.95	4.1	18,412	0.02%
2021/09/03	2	18.20	2	18.63	18.65	0	18,383	0.00%
2021/09/02	18.1	18.54	11	18.74	17.95	7.1	18,369	0.04%
2021/09/01	2	18.35	3	18.45	18.40	-1	18,229	-0.01%
2021/08/31	8	18.23	2	18.35	18.35	6	18,318	0.03%
2021/08/30	5.1	18.20	0	0.00	18.20	5.1	18,425	0.03%
2021/08/27	4	18.38	110	18.23	18.45	-106	18,560	-0.57%	大賣/鉅額交易
2021/08/26	1	17.90	3	17.95	17.95	-2	18,675	-0.01%
2021/08/25	8	17.71	10	17.70	17.85	-2	18,932	-0.01%
2021/08/24	5	17.20	2	17.25	17.15	3	19,399	0.02%
2021/08/23	1	17.25	5	17.42	17.55	-4	19,527	-0.02%
2021/08/20	7	16.82	9	16.80	16.80	-2	19,654	-0.01%
2021/08/18	4	16.71	4	16.91	17.45	0	19,653	0.00%
2021/08/17	2	17.08	0	0.00	16.60	2	19,759	0.01%
2021/08/16	101	17.00	4	17.04	17.15	97	19,891	0.49%	大買/
2021/08/13	5	17.97	13	17.93	17.70	-8	19,846	-0.04%
2021/08/12	26	18.31	29.1	18.17	18.50	-3.1	19,825	-0.02%
2021/08/11	7.2	18.27	26	18.08	17.75	-18.8	19,934	-0.09%
2021/08/10	6	18.63	14	18.65	18.50	-8	19,900	-0.04%
2021/08/09	12.1	19.67	16	19.73	19.15	-3.9	19,943	-0.02%
2021/08/06	15.1	20.24	2	20.25	20.25	13.1	19,949	0.07%
2021/08/05	35	20.52	17	20.61	20.30	18	19,989	0.09%
2021/08/04	12	20.28	9	20.18	20.05	3	19,862	0.02%
2021/08/03	9.1	20.09	12	20.26	20.35	-2.9	20,052	-0.01%
2021/08/02	13	19.92	8	19.95	19.90	5	20,683	0.02%
2021/07/30	26	19.77	13	19.78	19.55	13	20,729	0.06%
2021/07/29	4	19.25	152	19.40	19.45	-148	21,289	-0.70%	大賣/鉅額交易
2021/07/28	13	19.13	15	19.53	19.05	-2	21,425	-0.01%
2021/07/27	14	20.27	5	20.32	20.05	9	21,746	0.04%
2021/07/26	23	20.40	41	20.51	20.50	-18	22,086	-0.08%
2021/07/23	18	20.00	14	19.96	19.90	4	22,585	0.02%
2021/07/22	21	20.04	44	19.80	19.75	-23	23,754	-0.10%
2021/07/21	41	20.52	48.2	20.51	20.25	-7.2	23,812	-0.03%
2021/07/20	75	20.43	69	20.49	20.25	6	23,934	0.03%
2021/07/19	451	22.01	233	22.10	21.60	218	24,076	0.91%	大買/大賣/鉅額交易
2021/07/16	62.1	21.05	243	20.59	21.20	-181	22,754	-0.80%	大賣/鉅額交易
2021/07/15	111	20.19	19	20.42	20.05	92	21,952	0.42%	大買/
2021/07/14	207	20.48	171	20.75	20.50	36	22,085	0.16%	大買/大賣/
2021/07/13	146.2	20.30	20	20.31	20.30	126.2	21,705	0.58%	大買/鉅額交易
2021/07/12	92	19.55	20	19.70	19.80	72	21,564	0.33%
2021/07/09	28	18.61	42	18.66	18.65	-14	21,327	-0.07%
2021/07/08	2	18.35	8	18.45	18.30	-6	21,891	-0.03%
2021/07/07	23	17.96	28	17.94	17.80	-5	22,305	-0.02%
2021/07/06	1	17.95	6	17.94	18.00	-5	22,345	-0.02%
2021/07/05	6	18.12	2	17.90	17.90	4	22,277	0.02%
2021/07/02	3	17.60	0	0.00	17.75	3	22,289	0.01%
2021/07/01	26	18.49	17	18.24	17.95	9	22,217	0.04%
2021/06/30	74	18.77	53.8	18.83	19.10	20.2	21,774	0.09%
2021/06/29	44	17.84	27	17.83	17.40	17	20,731	0.08%
2021/06/28	14	17.47	13	17.50	17.45	1	20,543	0.00%
2021/06/25	10	17.65	17	17.54	17.35	-7	20,572	-0.03%
2021/06/24	8	17.58	1	17.80	17.80	7	20,498	0.03%
2021/06/23	4	17.13	1	17.20	17.10	3	20,335	0.01%
2021/06/22	1	16.90	3	16.93	16.80	-2	20,331	-0.01%
2021/06/21	1	17.00	3	16.73	17.30	-2	20,393	-0.01%
2021/06/18	7	17.42	4	17.54	17.25	3	20,451	0.01%
2021/06/17	8.1	17.73	7	17.69	17.60	1.1	20,516	0.01%
2021/06/16	33	18.12	17	18.22	17.60	16	20,182	0.08%
2021/06/15	30	18.47	27	18.46	18.90	3	19,832	0.02%
2021/06/11	0	0.00	5	17.63	17.50	-5	19,478	-0.03%
2021/06/08	0	0.00	12	17.48	17.60	-12	19,508	-0.06%
2021/06/07	40	16.90	157	16.71	17.20	-117	19,494	-0.60%	大賣/鉅額交易
2021/06/04	5	17.44	4	17.54	17.20	1	19,551	0.01%
2021/06/03	6	17.72	4	17.55	17.60	2	19,543	0.01%
2021/06/02	9	17.59	30	17.40	17.35	-21	19,703	-0.11%
2021/06/01	37	17.78	16	17.38	17.30	21	19,431	0.11%
2021/05/31	4	16.65	7	16.98	17.30	-3	18,922	-0.02%
2021/05/28	1	15.65	1	15.70	15.75	0	18,847	0.00%
2021/05/27	3	15.08	1	15.15	15.00	2	18,863	0.01%
2021/05/26	1	15.00	38	14.96	15.20	-37	18,919	-0.20%
2021/05/25	2	14.95	2	15.10	15.00	0	18,877	0.00%
2021/05/24	17	14.40	0	0.00	14.50	17	18,717	0.09%
2021/05/21	20	14.10	0	0.00	14.30	20	18,654	0.11%
2021/05/20	4	14.01	1	14.45	13.80	3	18,791	0.02%
2021/05/19	111	14.44	0	0.00	14.30	111	18,771	0.59%	大買/鉅額交易
2021/05/18	10	13.00	0	0.00	13.85	10	18,580	0.05%
2021/05/17	5	12.52	2	12.80	12.60	3	18,479	0.02%
2021/05/14	7	14.24	22	14.08	13.85	-15	18,270	-0.08%
2021/05/13	3	13.95	6	13.70	14.30	-3	18,274	-0.02%
2021/05/12	2	15.10	18	15.27	14.70	-16	18,110	-0.09%
2021/05/11	26	16.65	22	16.20	16.25	4	17,807	0.02%
2021/05/10	37	18.24	48	18.22	17.85	-11	17,521	-0.06%
2021/05/07	17	17.47	1	17.60	17.75	16	16,779	0.10%
2021/05/06	23	17.76	21	17.61	17.65	2	16,665	0.01%
2021/05/05	4	17.76	0	18.15	17.40	4	15,975	0.02%
2021/05/04	13	17.30	14	17.25	17.65	-1	15,747	-0.01%
2021/05/03	38	19.19	99	19.33	18.70	-61	15,167	-0.40%
2021/04/29	81	21.59	24	20.67	20.60	57	14,623	0.39%
2021/04/28	109	20.61	96.1	21.10	21.50	13	13,783	0.09%	大買/
2021/04/27	20	19.57	16	20.07	19.55	4	12,486	0.03%
2021/04/26	23	20.12	37	20.04	19.85	-14	12,077	-0.12%
2021/04/23	66	19.89	24	19.89	20.05	42	11,698	0.36%
2021/04/22	17	19.38	111	19.28	18.50	-94	10,985	-0.86%	大賣/
2021/04/21	55	19.60	88	19.56	19.55	-33	10,504	-0.31%
2021/04/20	116	19.42	39	19.40	19.35	77	10,322	0.75%	大買/
2021/04/19	63.6	19.09	62	18.89	18.60	1.6	9,886	0.02%
2021/04/16	78	18.73	44.7	18.76	18.80	33.3	9,570	0.35%
2021/04/15	30	17.61	28	17.49	17.65	2	8,716	0.02%
2021/04/14	56	16.81	53	16.23	17.80	3	8,193	0.04%
2021/04/13	39	16.78	19	16.54	16.20	20	7,368	0.27%
2021/04/12	5	15.76	1	15.75	15.70	4	6,790	0.06%
2021/04/09	3	15.78	0	0.00	15.75	3	6,699	0.04%
2021/04/08	1	16.00	9	16.00	16.00	-8	6,641	-0.12%
2021/04/07	5	15.98	10	16.06	15.95	-5	6,502	-0.08%
2021/04/06	2	15.60	0	0.00	16.05	2	6,540	0.03%
2021/04/01	5	15.78	16	15.67	15.60	-11	6,452	-0.17%
2021/03/31	1	15.50	0	0.00	15.50	1	6,663	0.02%
2021/03/30	1	15.55	0	0.00	15.70	1	6,813	0.01%
2021/03/29	0	0.00	1	15.55	15.60	-1	6,931	-0.01%
2021/03/26	0	0.00	10	15.35	15.55	-10	7,322	-0.14%
2021/03/25	2	15.25	2	15.25	15.35	0	7,371	0.00%
2021/03/24	5	15.37	4	15.25	15.40	1	7,412	0.01%
2021/03/23	11	16.26	52	16.67	15.90	-41	7,296	-0.56%
2021/03/22	50	16.51	5	16.26	16.55	45	7,130	0.63%
2021/03/19	7	15.40	2	15.60	15.70	5	6,955	0.07%
2021/03/18	1	15.60	4	15.40	15.55	-3	6,926	-0.04%
2021/03/16	1	15.30	0	0.00	15.35	1	6,830	0.01%
2021/03/15	2	15.25	7	15.35	15.20	-5	6,826	-0.07%
2021/03/12	10	15.75	0	0.00	15.60	10	6,816	0.15%
2021/03/11	2	15.73	3	15.70	15.80	-1	6,959	-0.01%
2021/03/10	4	16.30	4	16.35	15.90	0	7,090	0.00%
2021/03/09	6	15.82	12	15.89	16.20	-6	6,928	-0.09%
2021/03/08	7	15.93	6.1	16.14	16.10	1	6,818	0.01%
2021/03/05	3	15.10	6	15.10	15.15	-3	6,491	-0.05%
2021/03/04	3	15.30	1	15.30	15.25	2	6,616	0.03%
2021/03/03	1	15.50	0	0.00	15.50	1	6,724	0.01%
2021/03/02	2	15.40	0	0.00	15.35	2	6,835	0.03%
2021/02/25	4	15.15	8	15.13	15.20	-4	6,730	-0.06%
2021/02/24	4	15.20	3	15.22	15.25	1	6,896	0.01%
2021/02/23	0	0.00	16	15.27	15.15	-16	7,074	-0.23%
2021/02/22	5	15.08	78	15.11	15.50	-73	7,203	-1.01%
2021/02/19	59	14.42	75	14.30	14.50	-16	7,129	-0.22%
2021/02/18	6	13.94	0	0.00	13.90	6	7,081	0.08%
2021/02/17	5	13.85	0	0.00	14.00	5	7,042	0.07%
2021/02/04	1	13.70	45	13.73	13.70	-44	6,960	-0.63%
2021/02/03	0	0.00	1	13.55	13.55	-1	6,739	-0.01%
2021/02/02	17	13.23	0	0.00	13.20	17	6,722	0.25%
2021/02/01	38	13.01	4	13.00	13.05	34	6,712	0.51%
2021/01/26	1	12.80	0	0.00	13.00	1	6,605	0.02%
2021/01/22	1	12.70	4	12.83	13.15	-3	6,589	-0.05%
2021/01/21	17	12.80	41	12.71	12.65	-24	6,576	-0.36%
2021/01/20	5	12.96	1	12.80	12.75	4	6,535	0.06%
2021/01/18	2	13.10	8	13.25	13.20	-6	6,453	-0.09%
2021/01/15	1	13.70	1	13.90	13.40	0	6,369	0.00%
2021/01/13	15	13.67	0	0.00	13.65	15	6,188	0.24%
2021/01/12	2	13.23	6	13.38	13.20	-4	6,107	-0.07%
2021/01/11	20	13.75	0	0.00	13.65	20	6,038	0.33%
2021/01/07	10	13.71	0	0.00	13.50	10	5,927	0.17%
2021/01/06	20	14.24	24	13.99	13.50	-4	5,813	-0.07%
2021/01/05	27	14.51	3	14.78	14.40	24	5,649	0.42%
2021/01/04	7	14.85	5	14.90	14.80	2	5,587	0.04%
2020/12/31	24	14.70	0	0.00	14.60	24	5,528	0.43%
2020/12/30	3	14.75	3	14.95	14.75	0	5,549	0.00%
2020/12/29	12	14.93	3	14.97	14.85	9	5,498	0.16%
2020/12/28	5	15.32	2	15.35	15.40	3	5,360	0.06%
2020/12/25	23	15.17	14	15.45	15.50	9	5,217	0.17%
2020/12/23	14	14.67	1	14.75	14.75	13	4,628	0.28%
2020/12/22	12	14.49	7	14.58	13.85	5	4,436	0.11%
2020/12/21	3	14.18	0	0.00	14.20	3	4,017	0.07%
2020/12/17	0	0.00	2	13.75	13.75	-2	3,858	-0.05%
2020/12/16	0	0.00	0	13.60	13.50	0	3,891	0.00%
2020/12/14	4	13.63	6	13.68	13.90	-2	3,829	-0.05%
2020/12/11	2	13.90	2	13.78	13.45	0	3,798	0.00%
2020/12/10	8	14.18	8	14.11	13.95	0	3,724	0.00%
2020/12/09	1	13.95	0	0.00	14.05	1	3,645	0.03%
2020/12/08	10	13.99	8	14.20	14.10	2	3,601	0.06%
2020/12/07	13	14.28	30	14.33	14.50	-17	3,506	-0.48%
2020/12/04	8	13.86	12	13.74	13.85	-4	3,347	-0.12%
2020/12/03	2	12.98	24	12.99	13.00	-22	3,162	-0.70%
2020/12/02	2	13.00	2	12.95	12.90	0	3,189	0.00%
2020/11/30	202	13.25	200	13.10	13.10	2	3,062	0.06%	大買/大賣/
2020/11/27	20	13.06	16	13.09	12.90	4	3,003	0.13%
2020/11/26	1	12.95	6	13.10	13.05	-5	2,870	-0.17%
2020/11/25	7	12.41	17	12.50	12.40	-10	2,708	-0.37%
2020/11/24	0	12.40	4	12.25	12.25	-4	2,622	-0.15%
2020/11/23	2	12.40	10	12.50	12.50	-8	2,535	-0.32%
2020/11/20	2	11.70	6	11.65	12.00	-4	2,320	-0.17%
2020/11/19	253	11.59	276	11.48	11.50	-23	2,083	-1.10%	大買/大賣/
2020/11/18	18	10.35	26	10.43	11.20	-8	1,788	-0.45%
2020/11/17	21	10.25	0	0.00	10.25	21	1,608	1.31%
2020/11/13	1	10.10	0	0.00	10.10	1	1,648	0.06%
2020/11/11	1	10.15	0	0.00	10.15	1	1,674	0.06%
2020/11/10	1	10.20	0	0.00	10.15	1	1,676	0.06%
2020/11/09	1	10.05	0	0.00	10.05	1	1,674	0.06%
2020/11/04	0	0.00	3	10.10	10.10	-3	1,714	-0.17%
2020/11/02	3	10.05	3	10.05	10.10	0	1,730	0.00%
2020/10/30	7	10.06	0	0.00	10.00	7	1,753	0.40%
2020/10/29	0	0.00	6	10.10	10.10	-6	1,759	-0.34%
2020/10/28	2	10.15	0	0.00	10.15	2	1,760	0.11%
2020/10/21	1	10.15	0	0.00	10.15	1	1,768	0.06%
2020/10/20	20	10.15	0	0.00	10.15	20	1,787	1.12%
2020/10/15	1	10.20	0	0.00	10.30	1	1,945	0.05%
2020/10/14	0	0.00	6	10.15	10.15	-6	1,987	-0.30%
2020/10/12	2	10.20	0	0.00	10.15	2	2,032	0.10%
2020/10/08	1	10.35	0	0.00	10.40	1	2,039	0.05%
2020/10/07	1	10.50	0	0.00	10.45	1	2,067	0.05%
2020/09/28	0	0.00	1	10.10	10.25	-1	2,168	-0.05%
2020/09/22	0	0.00	1	10.65	10.60	-1	2,205	-0.05%
2020/09/21	2	11.00	0	0.00	10.90	2	2,229	0.09%
2020/09/17	0	0.00	3	10.90	10.85	-3	2,104	-0.14%
2020/09/11	6	10.90	0	0.00	10.65	6	2,258	0.27%
2020/09/09	0	0.00	1	10.95	11.05	-1	2,253	-0.04%
2020/09/07	3	10.80	0	0.00	10.60	3	2,172	0.14%
2020/09/03	1	10.50	1	10.50	10.55	0	2,171	0.00%
2020/09/02	1	10.60	0	0.00	10.65	1	2,172	0.05%
2020/08/11	2	10.45	2	10.50	10.50	0	2,183	0.00%
2020/08/06	0	0.00	132	10.37	10.30	-132	2,171	-6.08%	大賣/鉅額交易
2020/07/28	1	10.10	0	0.00	10.05	1	2,234	0.04%
2020/07/27	10	10.25	0	0.00	10.20	10	2,244	0.45%
2020/07/24	22	10.51	0	0.00	10.30	22	2,270	0.97%
2020/07/23	35	10.84	0	0.00	10.75	35	2,269	1.54%
2020/07/22	33	10.76	3	11.15	11.00	30	2,365	1.27%
2020/07/15	0	0.00	1	10.80	10.70	-1	2,211	-0.05%
2020/07/13	0	0.00	5	11.00	10.95	-5	2,193	-0.23%
2020/07/09	9	11.32	19	11.34	11.30	-10	2,211	-0.45%
2020/07/08	15	11.05	0	0.00	11.10	15	2,227	0.67%
2020/07/06	0	0.00	8	11.20	11.10	-8	2,395	-0.33%
2020/07/03	1	11.15	0	0.00	11.05	1	2,401	0.04%
2020/07/02	1	10.95	0	0.00	11.15	1	2,394	0.04%
2020/06/19	0	0.00	26	11.23	11.15	-26	2,357	-1.10%
2020/06/18	13	10.99	8	11.31	11.50	5	2,329	0.21%
2020/06/17	15	10.73	0	0.00	10.70	15	2,197	0.68%
2020/06/15	5	10.25	0	0.00	10.20	5	2,201	0.23%
2020/06/10	0	0.00	15	10.38	10.25	-15	2,206	-0.68%
2020/06/09	0	0.00	180	10.55	10.50	-180	2,252	-7.99%	大賣/鉅額交易
2020/06/08	15	10.65	0	0.00	10.55	15	2,270	0.66%
2020/06/02	9	10.08	9	10.12	10.15	0	2,156	0.00%
2020/05/20	9	10.00	0	0.00	9.87	9	2,036	0.44%
2020/05/19	0	0.00	3	9.91	9.85	-3	2,017	-0.15%
2020/05/18	3	9.97	0	0.00	9.85	3	2,035	0.15%
2020/05/15	3	9.94	0	0.00	10.05	3	2,043	0.15%
2020/05/06	2	10.60	0	0.00	10.20	2	2,173	0.09%
2020/04/30	4	10.65	0	0.00	10.65	4	2,137	0.19%
2020/04/29	5	10.69	0	0.00	10.65	5	2,155	0.23%
2020/04/27	10	10.64	0	0.00	10.70	10	2,161	0.46%
2020/04/15	0	10.10	0	0.00	10.10	0	1,968	0.00%
2020/04/14	0	0.00	40	10.00	10.00	-40	1,948	-2.05%
2020/04/13	43	10.16	8	9.95	9.94	35	1,936	1.81%
2020/04/10	5	10.00	0	0.00	9.94	5	1,849	0.27%
2020/04/09	10	9.93	16	10.20	10.20	-6	1,814	-0.33%
2020/04/07	3	9.13	2	9.10	9.06	1	1,642	0.06%
2020/03/27	0	0.00	18	9.16	8.90	-18	1,657	-1.09%
2020/03/26	0	0.00	88	8.98	8.98	-88	1,646	-5.34%
2020/03/25	73	8.69	7	9.21	9.11	66	1,630	4.05%
2020/03/24	43	8.38	0	0.00	8.38	43	1,572	2.74%
2020/03/23	0	0.00	1	8.25	8.34	-1	1,641	-0.06%
2020/03/20	11	8.70	0	0.00	8.72	11	1,642	0.67%
2020/03/19	0	0.00	5	8.20	8.35	-5	1,624	-0.31%
2020/03/18	0	0.00	3	8.72	8.72	-3	1,596	-0.19%
2020/03/17	0	0.00	51	8.94	8.56	-51	1,603	-3.18%
2020/03/16	10	9.22	0	9.34	9.22	10	1,576	0.63%
2020/03/13	6	9.18	0	0.00	9.20	6	1,587	0.38%
2020/03/12	0	0.00	1	9.96	10.05	-1	1,570	-0.06%
2020/03/10	0	0.00	1	10.95	11.00	-1	1,962	-0.05%
2020/03/02	2	11.70	0	0.00	11.85	2	1,976	0.10%
2020/02/27	0	0.00	1	12.50	12.05	-1	1,965	-0.05%
2020/02/25	0	0.00	10	12.25	12.20	-10	1,927	-0.52%
2020/02/20	20	12.45	0	0.00	12.50	20	1,933	1.03%
2020/02/17	1	12.40	0	0.00	12.40	1	1,935	0.05%
2020/02/14	0	0.00	20	12.20	12.40	-20	1,922	-1.04%
2020/02/12	2	12.15	20	12.15	12.40	-18	1,863	-0.97%
2020/02/05	20	11.00	0	0.00	10.95	20	1,778	1.12%
2020/02/03	2	10.25	2	10.50	10.40	0	1,765	0.00%
2020/01/31	4	11.30	0	0.00	11.30	4	1,739	0.23%
2020/01/30	3	11.25	0	0.00	11.25	3	1,736	0.17%
2019/12/31	0	0.00	1	12.90	12.95	-1	1,857	-0.05%
2019/12/30	0	0.00	1	12.95	12.95	-1	1,855	-0.05%
2019/12/18	20	13.05	3	12.92	12.85	17	1,895	0.90%
2019/12/16	0	0.00	5	12.63	12.55	-5	1,812	-0.28%
2019/12/13	6	12.60	2	12.60	12.50	4	1,813	0.22%
2019/12/12	0	0.00	6	12.70	12.70	-6	1,841	-0.33%
2019/12/11	6	12.80	0	0.00	12.80	6	1,825	0.33%
2019/12/10	4	12.80	10	12.75	12.85	-6	1,808	-0.33%
2019/12/09	2	13.20	0	0.00	13.20	2	1,782	0.11%
2019/12/06	17	13.51	5	13.31	13.40	12	1,775	0.68%
2019/12/05	1	12.90	0	0.00	13.20	1	1,491	0.07%
2019/12/04	35	12.00	0	0.00	12.00	35	1,500	2.33%
2019/12/02	5	12.35	0	0.00	12.35	5	1,534	0.33%
2019/11/29	9	12.62	0	0.00	12.60	9	1,574	0.57%
2019/11/27	5	12.80	0	0.00	12.70	5	1,665	0.30%
2019/11/19	10	12.55	1	12.65	12.60	9	1,862	0.48%
2019/11/14	0	0.00	1	13.05	12.60	-1	1,883	-0.05%
2019/11/11	1	13.55	0	0.00	13.10	1	1,863	0.05%
2019/11/08	0	0.00	0.1	13.85	13.75	-0.1	1,814	-0.01%
2019/11/01	0	0.00	10	13.85	13.90	-10	1,836	-0.54%
2019/10/31	1	13.90	0	0.00	13.85	1	1,852	0.05%
2019/10/29	7	14.11	0	0.00	14.10	7	1,894	0.37%
2019/10/28	2	14.45	0	0.00	14.25	2	1,913	0.10%
2019/10/24	0	0.00	1	14.35	14.40	-1	1,899	-0.05%
2019/10/23	3	14.42	2	14.48	14.25	1	1,904	0.05%
2019/10/21	0.7	14.20	0	0.00	14.20	0.7	1,892	0.04%
2019/10/15	1	13.85	0	0.00	13.85	1	2,174	0.05%
2019/10/14	2	13.90	0.8	13.95	13.90	1.2	2,178	0.05%
2019/10/08	7	13.95	0	0.00	13.90	7	2,177	0.32%
2019/10/04	8	14.00	0	0.00	14.00	8	2,224	0.36%
2019/10/02	12	13.90	0	0.00	14.10	12	2,231	0.54%
2019/10/01	15	13.94	0	0.00	13.90	15	2,220	0.68%
2019/09/25	3	14.40	0	0.00	14.40	3	2,189	0.14%
2019/09/20	0	0.00	20	14.55	14.55	-20	2,204	-0.91%
2019/09/17	2	14.80	0	0.00	14.70	2	2,254	0.09%
2019/09/10	22	14.56	0	0.00	14.60	22	2,280	0.96%
2019/09/09	3	15.10	0	0.00	15.00	3	2,269	0.13%
2019/09/06	6	15.23	25	15.30	15.15	-19	2,239	-0.85%
2019/09/05	6	14.90	0	0.00	14.80	6	2,104	0.29%
2019/09/03	0	0.00	4	14.60	14.55	-4	2,066	-0.19%
2019/08/30	4	15.05	0	0.00	15.00	4	1,985	0.20%
2019/08/22	0	0.00	10	15.35	15.45	-10	1,866	-0.54%
2019/08/21	0	0.00	4	14.76	15.05	-4	1,732	-0.23%
2019/08/20	4	14.81	0	0.00	14.60	4	1,709	0.23%
2019/08/16	5	14.45	0	0.00	14.50	5	1,691	0.30%
2019/08/14	30	14.60	0	0.00	14.55	30	1,695	1.77%
2019/08/13	15	14.50	0	0.00	14.50	15	1,691	0.89%
2019/08/12	8	14.45	0	0.00	14.45	8	1,702	0.47%
2019/08/08	30	14.50	0	0.00	14.50	30	1,712	1.75%
2019/08/06	3	14.22	4	14.06	14.20	-1	1,716	-0.06%
2019/08/05	1	14.35	0	0.00	14.25	1	1,713	0.06%
2019/08/01	0	0.00	13	15.05	15.05	-13	1,742	-0.75%
2019/07/31	25	15.17	0	0.00	15.20	25	1,737	1.44%
2019/07/29	0	0.00	12	15.75	15.80	-12	1,700	-0.71%
2019/07/26	12	15.85	0	0.00	15.75	12	1,698	0.71%
2019/07/24	1	15.85	11	15.80	15.90	-10	1,682	-0.59%
2019/07/23	0	0.00	1	16.05	15.90	-1	1,684	-0.06%
2019/07/22	11	16.20	0	0.00	16.25	11	1,687	0.65%
2019/07/19	3	15.70	25	15.80	15.95	-22	1,571	-1.40%
2019/07/18	10	15.13	0	0.00	15.05	10	1,376	0.73%
2019/07/05	0	0.00	1	15.50	15.55	-1	1,584	-0.06%
2019/07/04	13	15.30	51	15.25	15.45	-38	1,629	-2.33%
2019/07/03	2	15.25	0	0.00	15.20	2	1,804	0.11%
2019/07/01	0	0.00	1	15.40	15.30	-1	1,929	-0.05%
2019/06/26	6	15.34	3	15.40	15.40	3	2,013	0.15%
2019/06/21	20	15.15	0	0.00	15.20	20	2,087	0.96%
2019/06/18	2	14.85	2	14.75	14.65	0	2,225	0.00%
2019/06/17	2	14.80	2	14.95	14.95	0	2,248	0.00%
2019/06/14	5	14.70	0	0.00	14.70	5	2,261	0.22%
2019/05/31	0	0.00	11	14.60	14.65	-11	3,553	-0.31%
2019/05/22	0	0.00	13	14.50	14.50	-13	4,401	-0.30%
2019/05/20	11	14.40	0	0.00	14.35	11	4,588	0.24%
2019/05/17	0	0.00	20	14.75	14.55	-20	4,810	-0.42%
2019/05/16	0	0.00	6	14.80	14.75	-6	4,843	-0.12%
2019/05/13	0	0.00	8	14.78	14.75	-8	5,000	-0.16%
2019/05/10	5	14.80	0	0.00	14.75	5	5,007	0.10%
2019/05/09	0	0.00	2	15.00	15.10	-2	5,028	-0.04%
2019/05/08	1	15.15	2	15.15	15.15	-1	5,043	-0.02%
2019/05/06	6	15.28	5	15.50	15.15	1	5,218	0.02%
2019/05/03	0	0.00	5	15.80	15.80	-5	5,228	-0.10%
2019/05/02	4	15.85	16	15.79	15.80	-12	5,266	-0.23%
2019/04/29	3	15.70	0	0.00	15.70	3	5,376	0.06%
2019/04/26	9	16.37	20	16.25	16.15	-11	5,435	-0.20%
2019/04/22	1	16.80	0	0.00	16.90	1	5,973	0.02%
2019/04/19	2	16.75	5	16.75	16.75	-3	5,955	-0.05%
2019/04/18	3	16.60	0	0.00	16.60	3	5,969	0.05%
2019/04/16	0	0.00	1	16.80	16.90	-1	6,069	-0.02%
2019/04/15	16	16.93	0	0.00	16.95	16	6,050	0.26%
2019/04/11	16	16.98	0	0.00	16.95	16	6,038	0.26%
2019/04/10	15	17.15	0	0.00	17.15	15	6,000	0.25%
2019/04/09	0	0.00	28	17.45	17.45	-28	5,961	-0.47%
2019/04/08	11	17.25	21	17.35	17.25	-10	5,792	-0.17%
2019/04/03	0	0.00	13	17.15	17.10	-13	5,724	-0.23%
2019/03/29	2	17.00	0	0.00	17.00	2	5,621	0.04%
2019/03/28	3	16.75	0	0.00	16.80	3	5,609	0.05%
2019/03/27	15	17.02	0	0.00	17.00	15	5,597	0.27%
2019/03/26	39	16.93	6	17.01	17.25	33	5,591	0.59%
2019/03/25	9	16.53	0	0.00	16.50	9	5,603	0.16%
2019/03/22	21	17.04	59	17.02	16.80	-38	5,608	-0.68%
2019/03/20	2	17.25	2	17.40	17.15	0	5,485	0.00%
2019/03/19	5	17.20	0	0.00	17.25	5	5,478	0.09%
2019/03/18	5	17.20	0	0.00	17.40	5	5,438	0.09%
2019/03/15	35	17.11	0	0.00	17.05	35	5,356	0.65%
2019/03/14	15	17.12	10	17.10	17.05	5	5,335	0.09%
2019/03/11	4	17.63	25	17.61	17.50	-21	5,324	-0.39%
2019/03/08	3	17.43	25	17.47	17.70	-22	5,130	-0.43%
2019/03/07	13	17.15	40	17.40	17.45	-27	4,952	-0.55%
2019/03/06	10	17.40	41	17.38	17.50	-31	4,694	-0.66%
2019/03/05	1	17.30	0	0.00	17.30	1	4,615	0.02%
2019/03/04	4	17.30	2	17.40	17.20	2	4,559	0.04%
2019/02/27	1	16.85	2	17.25	17.30	-1	4,536	-0.02%
2019/02/26	12	16.99	0	0.00	16.90	12	4,455	0.27%
2019/02/25	18	17.26	7	17.30	17.10	11	4,736	0.23%
2019/02/22	20	17.05	0	0.00	17.00	20	4,708	0.42%
2019/02/21	16	17.44	16	17.42	17.40	0	4,642	0.00%
2019/02/20	26	17.01	3	17.00	17.00	23	4,370	0.53%
2019/02/19	6	16.98	5	17.07	17.05	1	4,377	0.02%
2019/02/18	2	16.95	16	16.83	16.95	-14	4,390	-0.32%
2019/02/15	10	16.45	4	16.50	16.40	6	4,188	0.14%
2019/02/14	25	16.56	16	16.48	16.40	9	4,205	0.21%
2019/02/13	6	16.35	30	16.38	16.40	-24	4,176	-0.57%
2019/02/12	3	16.30	3	16.15	16.50	0	4,223	0.00%
2019/01/30	10	16.05	4	16.00	16.00	6	4,672	0.13%
2019/01/28	5	16.50	3	16.35	16.30	2	4,653	0.04%
2019/01/25	20	16.25	0	0.00	16.25	20	4,598	0.43%
2019/01/24	10	16.05	1	16.10	16.05	9	4,606	0.20%
2019/01/23	11	16.04	0	0.00	16.05	11	4,665	0.24%
2019/01/21	3	16.25	20	16.35	16.25	-17	4,648	-0.37%
2019/01/18	15	15.97	23	16.04	16.20	-8	4,708	-0.17%
2019/01/17	59	16.47	91	16.39	16.10	-32	4,661	-0.69%
2019/01/16	4	15.84	10	15.74	16.20	-6	4,194	-0.14%
2019/01/15	8	15.56	8	15.56	15.60	0	4,092	0.00%
2019/01/11	0	0.00	7	15.65	15.40	-7	4,133	-0.17%
2019/01/10	7	15.64	0	0.00	15.45	7	4,160	0.17%
2019/01/08	9	15.64	3	15.40	15.75	6	4,043	0.15%
2019/01/04	3	14.50	3	14.75	14.65	0	4,107	0.00%
2019/01/02	2	15.35	0	0.00	15.20	2	4,197	0.05%
2018/12/28	0	0.00	3	15.33	15.50	-3	4,221	-0.07%
2018/12/27	1	15.25	0	0.00	15.15	1	4,285	0.02%
2018/12/26	0	0.00	1	15.30	14.95	-1	4,451	-0.02%
2018/12/24	1	15.70	0	0.00	15.70	1	4,513	0.02%
2018/12/22	6	15.60	0	0.00	15.55	6	4,537	0.13%
2018/12/21	0	0.00	1	15.30	15.55	-1	4,645	-0.02%
2018/12/20	2	15.80	0	0.00	15.50	2	4,647	0.04%
2018/12/18	3	16.20	0	0.00	16.00	3	4,647	0.06%
2018/12/17	0	0.00	3	16.03	16.35	-3	4,579	-0.07%
2018/12/14	9	15.89	3	16.02	16.05	6	4,556	0.13%
2018/12/12	2	15.90	2	15.90	15.90	0	4,684	0.00%
2018/12/11	0	0.00	2	15.65	15.55	-2	4,707	-0.04%
2018/12/10	2	15.68	0	0.00	15.40	2	4,788	0.04%
2018/12/07	0	0.00	4	15.90	15.85	-4	4,800	-0.08%
2018/12/06	13	16.22	1	16.60	15.75	12	4,785	0.25%
2018/12/05	6	16.39	4	16.45	16.45	2	4,724	0.04%
2018/12/04	4	16.64	8	16.66	16.60	-4	4,732	-0.08%
2018/12/03	15	16.62	10	16.80	16.80	5	4,739	0.11%
2018/11/30	0	0.00	1	16.40	16.35	-1	4,680	-0.02%
2018/11/29	2	16.50	1	16.65	16.30	1	4,691	0.02%
2018/11/28	2	16.45	1	16.40	16.55	1	4,629	0.02%
2018/11/27	0	0.00	1	16.25	16.30	-1	4,590	-0.02%
2018/11/26	2	16.30	1	16.15	16.10	1	4,580	0.02%
2018/11/23	2	16.05	3	16.18	16.15	-1	4,564	-0.02%
2018/11/22	22	16.32	22	16.60	16.00	0	4,524	0.00%
2018/11/21	0	0.00	2	16.05	16.35	-2	4,230	-0.05%
2018/11/20	3	15.98	2	16.00	16.05	1	4,207	0.02%
2018/11/19	1	15.85	2	16.05	16.10	-1	4,250	-0.02%
2018/11/16	15	16.07	10	16.29	15.90	5	4,344	0.12%
2018/11/15	10	15.86	8	15.97	16.05	2	4,383	0.05%
2018/11/13	2	15.00	2	15.20	15.45	0	4,290	0.00%
2018/11/12	1	15.60	0	0.00	15.40	1	4,246	0.02%
2018/11/09	3	15.57	2	15.75	15.75	1	4,234	0.02%
2018/11/08	70	16.12	81	16.00	15.85	-11	4,172	-0.26%
2018/11/07	0	0.00	63	14.84	15.20	-63	3,792	-1.66%
2018/11/06	23	14.86	0	0.00	14.75	23	3,838	0.60%
2018/11/02	12	14.98	16	14.92	15.00	-4	3,869	-0.10%
2018/11/01	10	14.76	28	14.97	14.90	-18	4,126	-0.44%
2018/10/31	40	14.49	3	14.85	14.85	37	4,115	0.90%
2018/10/30	33	14.16	15	14.10	14.10	18	4,062	0.44%
2018/10/29	4	14.21	30	14.30	14.10	-26	4,281	-0.61%
2018/10/26	54	14.22	16	14.21	14.30	38	4,329	0.88%
2018/10/25	2	14.00	29	13.85	13.90	-27	4,371	-0.62%
2018/10/23	1	14.65	0	0.00	14.55	1	4,671	0.02%
2018/10/22	0	0.00	1	14.80	14.80	-1	4,795	-0.02%
2018/10/18	32	14.70	0	0.00	14.50	32	4,889	0.65%
2018/10/17	1	14.60	0	0.00	14.50	1	4,869	0.02%
2018/10/16	2	14.35	11	14.35	14.35	-9	4,870	-0.18%
2018/10/15	14	14.14	2	14.48	14.15	12	4,884	0.25%
2018/10/12	23	14.48	25	14.41	14.50	-2	4,880	-0.04%
2018/10/11	4	14.00	0	0.00	13.95	4	4,801	0.08%
2018/10/09	0	0.00	2	15.65	15.45	-2	4,771	-0.04%
2018/10/08	0	0.00	2	15.90	15.70	-2	4,803	-0.04%
2018/10/05	4	16.30	5	15.95	15.90	-1	4,931	-0.02%
2018/10/04	14	16.81	26	16.65	16.55	-12	4,861	-0.25%
2018/10/03	13	16.70	3	16.60	16.75	10	4,697	0.21%
2018/10/02	4	16.45	0	0.00	16.45	4	4,632	0.09%
2018/10/01	4	16.39	0	0.00	16.60	4	4,643	0.09%
2018/09/28	23	16.48	25	16.50	16.40	-2	4,668	-0.04%
2018/09/27	1	16.15	1	16.30	16.25	0	4,584	0.00%
2018/09/26	1	16.25	0	0.00	16.10	1	4,585	0.02%
2018/09/25	0	0.00	11	16.20	16.20	-11	4,636	-0.24%
2018/09/19	4	16.05	0	0.00	16.10	4	4,668	0.09%
2018/09/18	51	16.49	15	16.63	15.95	36	4,677	0.77%
2018/09/17	0	0.00	2	16.50	16.50	-2	4,602	-0.04%
2018/09/14	5	16.09	4	16.20	16.20	1	4,593	0.02%
2018/09/13	6	15.95	2	15.93	16.00	4	4,592	0.09%
2018/09/12	5	15.70	0	0.00	15.65	5	4,625	0.11%
2018/09/11	1	15.75	0	0.00	15.75	1	4,733	0.02%
2018/09/10	5	15.89	9	15.64	15.60	-4	4,896	-0.08%
2018/09/07	7	15.76	3	16.03	15.85	4	4,937	0.08%
2018/09/06	2	16.20	2	16.20	16.15	0	4,966	0.00%
2018/09/05	2	16.70	0	0.00	16.45	2	5,089	0.04%
2018/08/31	5	16.75	2	16.75	16.85	3	5,849	0.05%
2018/08/30	0	0.00	1	16.85	16.75	-1	6,028	-0.02%
2018/08/28	12	16.97	4	16.85	16.70	8	6,330	0.13%
2018/08/27	2	16.65	0	0.00	16.90	2	6,357	0.03%
2018/08/24	5	16.45	6	16.70	16.75	-1	6,536	-0.02%
2018/08/23	5	16.90	1	16.95	16.80	4	7,265	0.06%
2018/08/22	0	0.00	9	16.83	17.00	-9	7,204	-0.12%
2018/08/21	6	16.38	0	0.00	16.45	6	7,150	0.08%
2018/08/20	0	0.00	3	16.10	16.05	-3	7,257	-0.04%
2018/08/17	0	0.00	14	16.45	16.20	-14	7,310	-0.19%
2018/08/15	0	0.00	2	16.25	16.25	-2	7,885	-0.03%
2018/08/14	2	16.60	0	0.00	16.60	2	7,950	0.03%
2018/08/13	0	0.00	2	16.80	16.15	-2	8,002	-0.02%
2018/08/10	10	17.70	10	17.45	17.35	0	7,930	0.00%
2018/08/09	2	17.70	15	17.65	17.60	-13	8,005	-0.16%
2018/08/08	9	17.83	4	17.85	17.90	5	8,109	0.06%
2018/08/07	3	17.35	5	17.62	17.70	-2	7,844	-0.03%
2018/08/06	2	17.20	0	0.00	17.25	2	7,815	0.03%
2018/08/03	11	17.30	21	17.68	17.30	-10	7,830	-0.13%
2018/08/02	2	18.50	3	18.28	18.20	-1	7,770	-0.01%
2018/08/01	13	18.38	2	18.50	18.75	11	7,752	0.14%
2018/07/31	31	18.47	22	18.39	18.45	9	7,600	0.12%
2018/07/27	5	17.96	3	18.05	18.00	2	7,388	0.03%
2018/07/17	0	0.00	8	18.25	18.25	-8	7,612	-0.11%
2018/07/13	4	18.33	2	18.35	18.35	2	7,551	0.03%
2018/07/10	8	17.34	0	0.00	17.40	8	7,629	0.10%
2018/07/05	3	17.55	4	17.45	17.05	-1	7,766	-0.01%
2018/07/03	6	17.56	14	17.94	17.30	-8	7,802	-0.10%
2018/07/02	2	18.35	39	18.20	18.00	-37	7,768	-0.48%
2018/06/27	10	18.20	4	18.30	18.35	6	7,848	0.08%
2018/06/26	4	18.15	2	18.30	18.15	2	7,840	0.03%
2018/06/25	34	18.47	6	18.49	18.25	28	7,795	0.36%
2018/06/22	6	18.02	9	18.39	18.25	-3	7,829	-0.04%
2018/06/21	7	18.47	2	18.85	18.35	5	7,777	0.06%
2018/06/20	7	18.74	7	18.70	18.65	0	7,804	0.00%
2018/06/19	6	19.49	6	19.65	19.35	0	7,776	0.00%
2018/06/15	7	19.29	15	19.35	19.45	-8	7,652	-0.10%
2018/06/14	28	19.34	7	19.26	19.25	21	7,633	0.28%
2018/06/13	16	19.34	30	19.35	19.20	-14	7,617	-0.18%
2018/06/12	59	20.01	20	20.08	19.65	39	7,640	0.51%
2018/06/11	8	18.99	9	19.22	19.20	-1	7,535	-0.01%
2018/06/08	2	18.75	6	18.97	18.75	-4	7,467	-0.05%
2018/06/07	23	18.78	53	18.85	18.70	-30	7,427	-0.40%
2018/06/06	18	18.74	13	18.75	18.70	5	7,354	0.07%
2018/06/05	27	18.99	11	19.05	18.80	16	7,280	0.22%
2018/06/04	0	0.00	13	18.73	18.70	-13	7,085	-0.18%
2018/06/01	5	18.77	0	0.00	18.70	5	7,041	0.07%
2018/05/31	6	18.63	37	18.76	19.05	-31	6,878	-0.45%
2018/05/30	6	17.78	50	17.88	18.00	-44	6,152	-0.72%
2018/05/29	6	17.99	0	0.00	18.00	6	6,195	0.10%
2018/05/28	3	17.80	13	18.08	18.40	-10	6,152	-0.16%
2018/05/23	15	18.34	13	18.76	18.25	2	6,062	0.03%
2018/05/21	5	18.15	5	18.30	18.20	0	5,674	0.00%
2018/05/18	10	17.50	0	0.00	17.50	10	5,654	0.18%
2018/05/17	15	17.80	0	0.00	17.90	15	5,848	0.26%
2018/05/16	87	17.54	2	17.60	17.75	85	5,998	1.42%
2018/05/15	2	16.80	4	16.83	16.90	-2	5,972	-0.03%
2018/05/11	1	16.60	0	0.00	16.65	1	6,356	0.02%
2018/05/10	1	17.00	0	0.00	17.05	1	6,398	0.02%
2018/05/08	0	0.00	4	17.00	17.05	-4	7,126	-0.06%
2018/05/07	4	17.45	0	0.00	17.25	4	7,247	0.06%
2018/05/04	0	0.00	4	16.84	16.85	-4	7,311	-0.05%
2018/05/03	2	16.75	0	0.00	16.80	2	7,359	0.03%
2018/05/02	5	16.85	5	17.00	17.20	0	7,486	0.00%
2018/04/30	13	16.45	17	17.13	17.20	-4	7,714	-0.05%
2018/04/27	5	15.50	1	15.35	15.65	4	7,843	0.05%
2018/04/24	11	16.04	1	16.30	15.90	10	9,363	0.11%
2018/04/23	2	17.30	0	0.00	17.30	2	9,509	0.02%
2018/04/19	1	17.30	0	0.00	17.40	1	10,585	0.01%
2018/04/17	2	18.10	0	0.00	17.30	2	11,064	0.02%
2018/04/16	0	0.00	3	18.75	18.50	-3	12,078	-0.02%
2018/04/13	6	18.93	0	0.00	18.95	6	12,706	0.05%
2018/04/11	0	0.00	2	18.90	19.05	-2	13,630	-0.01%
2018/04/10	10	18.60	0	0.00	18.55	10	14,034	0.07%
2018/04/09	2	18.60	0	0.00	18.50	2	14,761	0.01%
2018/04/03	2	18.90	0	0.00	18.95	2	15,531	0.01%
2018/04/02	2	19.65	2	19.60	19.40	0	16,392	0.00%
2018/03/31	0	0.00	3	19.28	19.35	-3	17,581	-0.02%
2018/03/30	2	19.25	0	0.00	19.20	2	18,764	0.01%
2018/03/29	2	19.05	7	19.15	19.05	-5	19,849	-0.03%
2018/03/27	0	0.00	7	19.61	19.45	-7	23,586	-0.03%
2018/03/26	12	18.88	0	0.00	18.80	12	24,685	0.05%
2018/03/23	6	18.93	4	18.88	18.85	2	24,766	0.01%
2018/03/20	7	19.96	3	19.93	19.90	4	25,132	0.02%
2018/03/19	3	20.47	0	0.00	20.35	3	25,359	0.01%
2018/03/16	2	21.05	5	20.58	20.40	-3	25,671	-0.01%
2018/03/15	4	20.94	3	20.90	21.05	1	25,711	0.00%
2018/03/14	0	0.00	2	20.10	20.00	-2	25,456	-0.01%
2018/03/13	0	0.00	1	20.00	20.00	-1	25,529	0.00%
2018/03/12	1	19.65	1	19.55	19.05	0	25,509	0.00%
2018/03/09	3	19.82	5	19.78	19.80	-2	25,555	-0.01%
2018/03/08	0	0.00	4	19.85	19.80	-4	26,390	-0.02%
2018/03/07	2	19.95	1	19.85	19.55	1	26,556	0.00%
2018/03/06	0	0.00	1	20.15	19.95	-1	26,747	0.00%
2018/03/05	4	19.78	1	19.65	19.50	3	27,371	0.01%
2018/03/02	9	20.06	4	20.00	20.00	5	27,547	0.02%
2018/02/27	2	20.98	10	20.90	20.75	-8	27,447	-0.03%
2018/02/26	7	21.21	0	0.00	20.90	7	27,442	0.03%
2018/02/23	0	0.00	3	21.38	21.35	-3	27,403	-0.01%
2018/02/22	1	20.75	0	0.00	21.15	1	27,350	0.00%
2018/02/09	1	18.80	1	19.50	20.00	0	27,102	0.00%
2018/02/08	0	0.00	3	19.65	19.80	-3	26,868	-0.01%
2018/02/07	0	0.00	2	20.90	20.85	-2	26,649	-0.01%
2018/02/06	8	20.54	0	0.00	20.60	8	26,524	0.03%
2018/02/05	7	22.04	0	0.00	22.70	7	26,220	0.03%
2018/02/01	9	23.76	8	23.93	23.25	1	26,287	0.00%
2018/01/31	1	23.60	4	23.59	23.75	-3	25,931	-0.01%
2018/01/29	2	22.40	0	0.00	22.60	2	25,338	0.01%
2018/01/26	11	22.65	0	0.00	22.65	11	25,313	0.04%
2018/01/24	2	23.03	1	23.05	23.50	1	25,310	0.00%
2018/01/23	2	23.23	6	22.93	22.60	-4	25,059	-0.02%
2018/01/22	21	23.38	15	23.35	23.35	6	24,794	0.02%
2018/01/19	38	23.59	50	23.67	23.90	-12	24,475	-0.05%
2018/01/18	48	24.51	33	24.02	23.70	15	24,277	0.06%
2018/01/17	22	24.32	21	24.37	24.40	1	23,460	0.00%
2018/01/16	21	24.21	24	24.28	24.20	-3	23,261	-0.01%
2018/01/15	1	24.25	16	24.23	24.90	-15	22,927	-0.07%
2018/01/12	3	23.65	5	23.52	23.45	-2	22,435	-0.01%
2018/01/11	25	23.71	20	23.30	23.30	5	22,256	0.02%
2018/01/10	63	24.13	31	24.49	24.00	32	21,933	0.15%
2018/01/09	13	23.66	114	23.84	24.45	-101	20,832	-0.48%	大賣/鉅額交易
2018/01/08	13	23.85	2	23.48	23.10	11	20,237	0.05%
2018/01/05	1	23.80	4	23.91	23.90	-3	19,752	-0.02%
2018/01/04	35	23.69	39	23.86	23.70	-4	19,324	-0.02%
2018/01/03	83	24.07	28	23.89	23.60	55	18,966	0.29%
2018/01/02	32	23.32	27.1	23.39	24.00	4.9	18,296	0.03%