精英 (2331)-富邦-桃園券商分點個股進出

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

精英

(2331)

可現股當沖

股價
24.20
漲跌
▲0.40
漲幅
+1.68%
成交量
833張
產業
上市電腦週邊類股
429人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精英 (2331)籌碼相關－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園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
2024/12/03	1	24.10	5	24.10	24.20	-4	1,789	-0.22%
2024/12/02	3	23.90	0	0.00	23.80	3	1,818	0.16%
2024/11/29	5	23.80	0	0.00	23.80	5	1,839	0.27%
2024/11/28	6	23.58	0	0.00	23.50	6	1,881	0.32%
2024/11/27	1	24.30	0	0.00	24.00	1	1,903	0.05%
2024/11/26	5	24.58	5	24.70	24.55	0	1,953	0.00%
2024/11/25	14	25.00	1	24.90	24.80	13	2,033	0.64%
2024/11/22	2	25.18	120	23.92	25.05	-118	2,276	-5.18%	大賣/鉅額交易
2024/11/21	2	23.50	1	23.40	23.45	1	2,184	0.05%
2024/11/20	3.1	23.62	0	0.00	23.50	3.1	2,200	0.14%
2024/11/19	0	0.00	1	23.25	23.35	-1	2,225	-0.04%
2024/11/18	0.1	23.30	0	0.00	22.90	0.1	2,239	0.00%
2024/11/15	0	0.00	1	23.60	23.60	-1	2,260	-0.04%
2024/11/14	6.1	23.04	0	0.00	22.90	6.1	2,283	0.26%
2024/11/13	1.1	23.26	0	0.00	23.25	1.1	2,282	0.05%
2024/11/12	3.1	23.31	0	0.00	23.50	3.1	2,319	0.13%
2024/11/11	5	24.30	0	0.00	24.30	5	2,289	0.22%
2024/11/08	1	24.90	4	24.50	24.55	-3	2,331	-0.13%
2024/11/07	2	25.15	1	25.20	25.05	1	2,363	0.04%
2024/11/06	3	24.87	0	0.00	24.85	3	2,352	0.13%
2024/11/05	1	24.05	2	24.05	24.15	-1	2,395	-0.04%
2024/11/04	0.1	24.05	0	0.00	23.95	0.1	2,524	0.00%
2024/11/01	5	24.43	8	24.75	24.70	-3	2,588	-0.12%
2024/10/30	3	24.90	3	24.65	24.40	0	2,611	0.00%
2024/10/29	0	0.00	1.5	24.12	24.10	-1.5	2,603	-0.06%
2024/10/28	1	24.40	0	0.00	24.65	1	2,626	0.04%
2024/10/25	1	24.30	0	0.00	24.25	1	2,661	0.04%
2024/10/23	2	24.60	1	24.40	24.35	1	2,776	0.04%
2024/10/22	1	24.45	0	0.00	24.40	1	2,805	0.04%
2024/10/17	2	24.70	0	0.00	24.60	2	3,073	0.07%
2024/10/14	3	24.30	0	0.00	24.25	3	3,129	0.10%
2024/10/09	1	24.25	0	0.00	24.10	1	3,216	0.03%
2024/10/08	3	24.38	5	24.36	24.35	-2	3,254	-0.06%
2024/10/07	2	24.85	0	0.00	24.85	2	3,321	0.06%
2024/10/04	6	24.40	0	0.00	24.50	6	3,407	0.18%
2024/10/01	17	24.91	0	0.00	24.95	17	3,650	0.47%
2024/09/30	1.1	25.28	22	25.40	25.05	-20.9	3,706	-0.56%
2024/09/27	1	25.45	1	25.45	25.25	0	3,742	0.00%
2024/09/26	14	25.31	12	25.07	25.00	2	3,763	0.05%
2024/09/24	2.2	24.80	0	0.00	24.90	2.2	3,818	0.06%
2024/09/23	0.1	25.00	1	24.90	25.10	-0.9	3,862	-0.02%
2024/09/20	3.1	25.05	2	24.80	24.75	1.1	3,892	0.03%
2024/09/19	8	24.61	0	0.00	24.80	8	3,950	0.20%
2024/09/18	0	24.90	0	0.00	24.40	0	4,006	0.00%
2024/09/16	5	24.83	2	24.88	24.95	3	4,071	0.07%
2024/09/13	3	24.67	1	24.60	24.65	2	4,115	0.05%
2024/09/12	4	24.39	1	24.35	24.40	3	4,184	0.07%
2024/09/11	0.1	24.00	1	24.10	23.85	-0.9	4,252	-0.02%
2024/09/10	6	24.14	2	24.25	23.75	4	4,432	0.09%
2024/09/09	14	23.56	6	23.20	23.95	8	4,624	0.17%
2024/09/06	0	0.00	3	23.60	23.55	-3	4,749	-0.06%
2024/09/05	2.3	24.01	0	0.00	23.25	2.3	4,914	0.05%
2024/09/04	4	24.30	62	24.30	23.75	-58	5,078	-1.14%
2024/09/03	4	25.86	0	0.00	25.60	4	5,318	0.08%
2024/09/02	3	26.33	0	0.00	26.15	3	5,809	0.05%
2024/08/30	1	26.50	1	26.70	26.35	0	6,641	0.00%
2024/08/29	4	26.49	2	26.55	26.50	2	9,317	0.02%
2024/08/28	7	26.76	3	26.55	26.50	4	9,450	0.04%
2024/08/27	1	26.40	2	26.30	26.75	-1	9,770	-0.01%
2024/08/26	22	27.17	6	27.23	26.85	16	10,007	0.16%
2024/08/23	5	25.80	1	25.30	25.80	4	9,734	0.04%
2024/08/22	13.3	25.78	0	0.00	25.70	13.3	9,784	0.14%
2024/08/21	1	25.65	0	0.00	25.65	1	9,968	0.01%
2024/08/20	2	26.85	0	0.00	26.40	2	10,047	0.02%
2024/08/16	1	26.50	20	26.30	26.40	-19	10,547	-0.18%
2024/08/15	5	26.33	1	26.20	26.20	4	10,620	0.04%
2024/08/14	8	26.56	3	26.43	26.45	5	10,730	0.05%
2024/08/13	1	26.94	0	0.00	26.75	1	10,803	0.01%
2024/08/12	0	0.00	2	27.15	27.10	-2	11,166	-0.02%
2024/08/09	6.1	26.58	0	0.00	26.35	6.1	12,073	0.05%
2024/08/08	1	26.55	0	0.00	26.55	1	12,266	0.01%
2024/08/07	3	26.85	1	27.10	27.05	2	12,294	0.02%
2024/08/06	0	25.40	2	24.85	25.15	-2	12,251	-0.02%
2024/08/05	4	25.99	0	0.00	25.95	4	12,133	0.03%
2024/07/31	0	28.85	0	0.00	28.70	0	12,046	0.00%
2024/07/30	0.1	28.59	1	28.15	28.80	-0.9	12,062	-0.01%
2024/07/29	5.1	29.30	13	29.00	29.00	-7.9	12,040	-0.07%
2024/07/26	3.1	30.45	1	30.40	30.45	2.1	11,978	0.02%
2024/07/23	2	31.15	0	0.00	31.20	2	11,953	0.02%
2024/07/22	2.1	30.35	1	30.55	30.40	1.1	11,951	0.01%
2024/07/19	22	31.25	4	31.58	31.25	18	11,914	0.15%
2024/07/18	0	0.00	4	32.15	32.45	-4	11,927	-0.03%
2024/07/17	3	33.27	0	0.00	33.10	3	11,846	0.03%
2024/07/16	3.1	33.22	1	33.10	33.10	2.1	11,880	0.02%
2024/07/15	2.1	33.48	0	0.00	33.25	2.1	11,991	0.02%
2024/07/12	7	34.04	10	33.60	33.65	-3	12,039	-0.02%
2024/07/11	1.1	33.59	0	0.00	33.30	1.1	12,113	0.01%
2024/07/10	2	33.40	2	33.45	33.25	0	12,255	0.00%
2024/07/09	4.1	33.74	0	0.00	33.20	4.1	12,361	0.03%
2024/07/08	5.1	34.51	7	34.40	34.30	-1.9	12,381	-0.02%
2024/07/05	8.1	34.43	24	34.58	34.95	-15.9	12,347	-0.13%
2024/07/04	13	33.36	1	33.20	33.25	12	12,194	0.10%
2024/07/03	1	33.00	15	32.80	32.95	-14	12,163	-0.12%
2024/07/02	9	32.67	25	32.53	32.65	-16	12,153	-0.13%
2024/07/01	18.1	32.91	0.6	32.75	32.55	17.5	12,165	0.14%
2024/06/28	25	33.26	0	0.00	33.00	25	12,166	0.21%
2024/06/27	14.1	32.58	0	0.00	32.35	14.1	12,199	0.12%
2024/06/26	2	33.00	10	32.92	32.80	-8	12,245	-0.07%
2024/06/25	4	32.93	1	32.40	32.85	3	12,282	0.02%
2024/06/24	3.1	33.04	0	0.00	32.90	3.1	12,306	0.03%
2024/06/21	1.1	33.66	0	0.00	33.60	1.1	12,424	0.01%
2024/06/20	0	34.00	7	34.14	34.15	-7	12,378	-0.06%
2024/06/19	28.1	33.77	0	0.00	33.60	28.1	12,351	0.23%
2024/06/18	16.1	34.18	5	34.15	34.00	11.1	12,293	0.09%
2024/06/17	6.4	35.05	5	34.88	34.30	1.4	12,247	0.01%
2024/06/14	16	34.56	16	34.63	34.50	0	12,067	0.00%
2024/06/13	19.1	33.63	7	33.34	33.65	12.1	11,841	0.10%
2024/06/12	18.1	32.43	16	32.77	33.45	2.1	11,712	0.02%
2024/06/11	19.1	32.95	6	32.69	32.50	13.1	11,556	0.11%
2024/06/07	39.1	33.84	18.1	33.72	33.50	21	11,403	0.18%
2024/06/06	45	34.84	22	34.84	34.50	23	11,124	0.21%
2024/06/05	67.4	35.01	20	34.65	34.35	47.4	10,625	0.45%
2024/06/04	195.8	38.52	445.1	39.53	36.15	-249.3	9,867	-2.53%	大買/大賣/鉅額交易
2024/06/03	0	0.00	24	37.70	37.70	-24	7,262	-0.33%
2024/05/31	78.3	34.19	31	33.91	34.30	47.3	7,159	0.66%
2024/05/30	33.1	32.64	23	34.01	32.85	10.1	6,843	0.15%
2024/05/29	2	32.53	0	0.00	32.45	2	6,669	0.03%
2024/05/28	4	32.81	7	33.10	32.95	-3	6,699	-0.04%
2024/05/27	4	33.11	44	32.64	33.15	-40	6,763	-0.59%
2024/05/24	9	30.71	0	0.00	31.20	9	6,690	0.13%
2024/05/23	45	32.39	31	32.13	30.95	14	6,775	0.21%
2024/05/22	51	33.21	51	33.44	33.65	0	6,857	0.00%
2024/05/21	2	32.15	8	31.98	32.15	-6	6,655	-0.09%
2024/05/20	3	32.83	6	32.51	32.40	-3	6,575	-0.05%
2024/05/17	16	32.89	9	32.81	32.70	7	6,499	0.11%
2024/05/16	62	33.39	25	33.69	33.50	37	6,407	0.58%
2024/05/15	96	33.64	93	34.04	33.55	3	6,064	0.05%
2024/05/14	18	31.77	23.1	31.86	31.75	-5.1	5,186	-0.10%
2024/05/13	0	0.00	2	30.90	30.95	-2	4,978	-0.04%
2024/05/10	10	29.77	0	0.00	29.90	10	4,956	0.20%
2024/05/09	2	30.15	0	0.00	29.95	2	4,940	0.04%
2024/05/08	3	30.20	0	0.00	30.10	3	4,939	0.06%
2024/05/07	4	29.85	0	0.00	29.90	4	4,943	0.08%
2024/05/03	0	0.00	2	30.95	30.05	-2	4,964	-0.04%
2024/05/02	1	30.70	4	30.70	30.55	-3	4,977	-0.06%
2024/04/29	2	30.93	0	0.00	30.85	2	5,148	0.04%
2024/04/26	2	30.60	0	0.00	30.65	2	5,231	0.04%
2024/04/25	3	31.27	2	31.05	30.90	1	5,244	0.02%
2024/04/24	1	31.10	1	30.30	31.50	0	5,256	0.00%
2024/04/23	3	29.97	0	0.00	29.80	3	5,248	0.06%
2024/04/22	2	30.90	0	0.00	30.00	2	5,298	0.04%
2024/04/19	15	31.34	8	31.49	30.95	7	5,303	0.13%
2024/04/18	0	0.00	1	31.35	31.50	-1	5,323	-0.02%
2024/04/17	1	30.06	31	30.72	31.25	-30	5,406	-0.55%
2024/04/16	35	29.49	26	29.26	29.10	9	5,403	0.17%
2024/04/15	14	31.69	2	32.13	31.30	12	5,439	0.22%
2024/04/12	3	31.67	5.2	31.91	31.80	-2.2	5,602	-0.04%
2024/04/11	5	31.27	2	31.70	31.40	3	5,719	0.05%
2024/04/10	8	31.82	5.2	32.06	31.45	2.8	6,038	0.05%
2024/04/09	3	31.42	0	0.00	31.55	3	6,859	0.04%
2024/04/08	1	30.95	0	30.95	31.30	1	6,988	0.01%
2024/04/03	1	31.20	0	0.00	31.10	1	7,258	0.01%
2024/04/02	4.2	31.71	4.1	31.60	31.60	0.1	7,326	0.00%
2024/04/01	7.1	31.76	4.2	31.90	31.60	2.9	7,492	0.04%
2024/03/29	7.1	31.34	2	31.45	31.50	5.1	7,663	0.07%
2024/03/28	2	31.35	2	31.35	31.10	0	7,904	0.00%
2024/03/27	4	31.09	3	31.62	30.70	1	8,078	0.01%
2024/03/26	18	31.29	48	31.59	31.30	-30	8,768	-0.34%
2024/03/25	3	30.55	3	30.75	30.55	0	8,967	0.00%
2024/03/22	4	30.20	2	30.28	30.30	2	9,017	0.02%
2024/03/21	5	30.12	0	0.00	30.10	5	9,073	0.06%
2024/03/20	5	29.99	1	30.05	30.00	4	9,219	0.04%
2024/03/19	4	29.96	0	0.00	29.70	4	9,252	0.04%
2024/03/18	1	29.70	0	0.00	29.70	1	9,313	0.01%
2024/03/15	1.1	29.30	3	29.40	29.20	-1.9	9,397	-0.02%
2024/03/14	3.2	29.61	1	29.90	29.40	2.2	9,478	0.02%
2024/03/13	5	30.20	0	0.00	29.80	5	9,610	0.05%
2024/03/12	3	30.25	7	30.15	30.10	-4	9,656	-0.04%
2024/03/11	7	30.06	1.4	29.86	30.00	5.6	9,670	0.06%
2024/03/08	6	29.93	0	0.00	29.65	6	9,665	0.06%
2024/03/07	15	30.72	0.9	30.40	30.40	14.1	9,606	0.15%
2024/03/06	6	31.61	3	31.80	31.50	3	9,515	0.03%
2024/03/05	19	31.59	6	31.40	31.55	13	9,474	0.14%
2024/03/04	34	32.10	7	32.52	31.70	27	9,450	0.29%
2024/03/01	8	31.86	5	31.80	31.75	3	9,345	0.03%
2024/02/29	4	31.16	35	31.52	32.00	-31	9,303	-0.33%
2024/02/27	17	31.58	5	32.08	30.75	12	9,217	0.13%
2024/02/26	14.1	31.47	10	31.71	31.55	4.1	9,120	0.04%
2024/02/23	13	31.06	27.1	31.30	31.00	-14.1	8,939	-0.16%
2024/02/22	2	29.50	7	29.64	29.50	-5	8,654	-0.06%
2024/02/21	12	29.35	5	29.20	29.25	7	8,635	0.08%
2024/02/20	14.1	29.64	1	29.60	29.40	13.1	8,686	0.15%
2024/02/19	1	30.10	0	0.00	30.10	1	8,754	0.01%
2024/02/16	5	30.06	0	0.00	30.05	5	8,875	0.06%
2024/02/15	2	29.78	0	0.00	29.60	2	8,997	0.02%
2024/02/02	9	31.21	11	31.35	30.80	-2	9,136	-0.02%
2024/02/01	6	30.91	2	31.08	30.85	4	9,471	0.04%
2024/01/31	0	0.00	1	31.05	30.95	-1	9,463	-0.01%
2024/01/30	1	31.20	0	0.00	30.90	1	9,457	0.01%
2024/01/29	5	30.97	19	30.83	31.15	-14	9,476	-0.15%
2024/01/26	5	30.86	7	31.18	30.90	-2	9,467	-0.02%
2024/01/25	9	31.52	10	31.65	31.45	-1	9,420	-0.01%
2024/01/24	10	31.69	19	32.00	31.50	-9	9,372	-0.10%
2024/01/23	20	31.78	18	31.86	31.85	2	9,330	0.02%
2024/01/22	12	31.47	10	31.70	31.45	2	9,214	0.02%
2024/01/19	11	30.68	30	30.76	30.85	-19	9,124	-0.21%
2024/01/18	7	30.01	32	29.91	30.00	-25	9,099	-0.27%
2024/01/17	5	30.10	65	30.03	30.00	-60	9,076	-0.66%
2024/01/16	13	30.95	32	30.66	30.60	-19	8,999	-0.21%
2024/01/15	47	31.31	10	31.41	31.45	37	8,934	0.41%
2024/01/12	12	31.06	5	30.84	30.75	7	8,859	0.08%
2024/01/11	47	31.66	12	31.84	31.75	35	8,716	0.40%
2024/01/10	5	31.26	6	31.61	31.45	-1	8,619	-0.01%
2024/01/09	4	31.03	31	31.55	30.95	-27	8,559	-0.32%
2024/01/08	26	32.53	23	32.83	31.85	3	8,377	0.04%
2024/01/05	7	31.90	10	31.92	32.00	-3	8,121	-0.04%
2024/01/04	34	32.24	12	31.97	31.65	22	7,918	0.28%
2024/01/03	105	33.30	42	33.06	33.45	63	7,582	0.83%	大買/
2024/01/02	18	31.86	12	31.76	31.80	6	6,685	0.09%
2023/12/29	25	31.56	61.1	31.54	31.50	-36.1	6,558	-0.55%
2023/12/28	8	31.14	47	31.35	31.25	-39	6,295	-0.62%
2023/12/27	55	31.11	555	31.40	30.80	-500	6,222	-8.03%	大賣/鉅額交易
2023/12/26	628	31.17	609	31.41	31.25	19	6,082	0.31%	大買/大賣/
2023/12/25	87.1	31.14	59	31.25	30.60	28.1	5,874	0.48%
2023/12/22	34	30.43	6	30.35	30.80	28	5,582	0.50%
2023/12/21	582.1	31.21	37	31.18	30.70	545.1	5,397	10.10%	大買/鉅額交易
2023/12/20	61	29.92	66	30.61	31.45	-5	4,677	-0.11%
2023/12/19	10	28.79	0	0.00	28.60	10	4,380	0.23%
2023/12/15	38	29.94	40	30.10	29.30	-2	4,397	-0.05%
2023/12/14	7	29.65	7	29.91	29.55	0	4,371	0.00%
2023/12/13	2	29.20	0	0.00	29.10	2	4,363	0.05%
2023/12/12	21	29.57	22	29.90	29.35	-1	4,392	-0.02%
2023/12/11	14	29.90	0	0.00	30.10	14	4,485	0.31%
2023/12/08	28	30.00	4	30.23	29.75	24	4,534	0.53%
2023/12/07	10	29.20	0	0.00	28.95	10	4,496	0.22%
2023/12/06	5	28.68	1	28.95	28.50	4	4,668	0.09%
2023/12/05	3	28.53	4	28.65	28.55	-1	4,724	-0.02%
2023/12/04	7	28.87	4	29.06	28.75	3	4,828	0.06%
2023/12/01	5	28.93	0	0.00	28.80	5	5,030	0.10%
2023/11/30	5	29.24	3	29.15	29.00	2	5,539	0.04%
2023/11/29	5	29.14	0	0.00	28.95	5	5,901	0.08%
2023/11/28	3	28.77	2	28.95	28.60	1	6,718	0.02%
2023/11/27	0	0.00	2	28.90	28.80	-2	7,170	-0.03%
2023/11/24	2	29.65	11	29.59	29.45	-9	7,892	-0.11%
2023/11/22	5	29.18	0	0.00	29.20	5	10,025	0.05%
2023/11/21	2	29.05	8	29.04	29.15	-6	11,296	-0.05%
2023/11/20	0	0.00	14	28.73	29.00	-14	12,100	-0.12%
2023/11/17	11	28.35	5	28.90	28.40	6	12,241	0.05%
2023/11/16	8	28.13	3	28.20	28.55	5	12,278	0.04%
2023/11/15	16	28.26	1	28.00	28.00	15	12,316	0.12%
2023/11/14	8	28.18	2	27.85	28.10	6	12,240	0.05%
2023/11/13	9	26.77	5	27.13	27.50	4	12,123	0.03%
2023/11/10	3	27.10	0	0.00	27.15	3	11,974	0.03%
2023/11/09	53	26.95	51	26.93	26.80	2	11,929	0.02%
2023/11/08	1	26.85	0	0.00	26.60	1	11,587	0.01%
2023/11/07	2	26.45	0	26.45	26.40	2	11,631	0.02%
2023/11/06	5	26.62	0	0.00	26.60	5	11,798	0.04%
2023/11/03	0	0.00	0	26.40	26.20	0	11,779	0.00%
2023/11/02	16	26.06	0	0.00	26.25	16	11,782	0.14%
2023/11/01	1	25.90	0	0.00	25.70	1	11,781	0.01%
2023/10/31	3	25.60	15	25.67	25.60	-12	11,814	-0.10%
2023/10/27	2	27.03	0	0.00	26.50	2	11,889	0.02%
2023/10/26	7	26.49	0	0.00	26.40	7	11,934	0.06%
2023/10/25	1	27.10	0	0.00	26.90	1	11,986	0.01%
2023/10/24	8	26.53	2	26.55	26.80	6	12,031	0.05%
2023/10/23	11	26.45	1	26.35	26.40	10	12,063	0.08%
2023/10/20	8	26.49	16	26.28	26.40	-8	12,154	-0.07%
2023/10/19	1	26.95	0	0.00	26.65	1	12,218	0.01%
2023/10/18	9	26.92	0	0.00	26.90	9	12,243	0.07%
2023/10/17	3	27.50	26	27.38	27.15	-23	12,284	-0.19%
2023/10/16	0	0.00	2	27.95	27.90	-2	12,308	-0.02%
2023/10/13	10	28.57	1	28.40	28.05	9	12,489	0.07%
2023/10/11	9	28.31	2	28.20	28.10	7	12,915	0.05%
2023/10/06	10	28.70	12	28.61	28.75	-2	13,176	-0.02%
2023/10/05	12	28.81	7	29.06	28.60	5	13,207	0.04%
2023/10/04	7	28.89	6	28.93	28.70	1	13,291	0.01%
2023/10/03	1	29.00	4	29.16	29.05	-3	13,303	-0.02%
2023/10/02	12	29.46	21	29.36	29.25	-9	13,334	-0.07%
2023/09/28	10	29.43	6	29.58	29.65	4	13,362	0.03%
2023/09/27	3	29.00	8	28.99	29.05	-5	13,478	-0.04%
2023/09/26	26	29.51	7	29.70	29.20	19	13,739	0.14%
2023/09/25	24	29.58	9	29.74	29.40	15	14,070	0.11%
2023/09/22	2	29.33	7	29.30	29.35	-5	14,162	-0.04%
2023/09/21	12	28.93	11	28.99	28.80	1	14,320	0.01%
2023/09/20	25	29.49	12	29.41	29.20	13	14,437	0.09%
2023/09/19	9	30.41	13	29.98	29.75	-4	14,493	-0.03%
2023/09/18	17	30.44	10	30.59	30.30	7	14,492	0.05%
2023/09/15	31	30.76	0	0.00	30.55	31	14,703	0.21%
2023/09/14	27	31.46	6	31.52	31.20	21	14,835	0.14%
2023/09/13	27	32.07	19	32.10	31.55	8	14,722	0.05%
2023/09/12	22	32.42	2	32.70	31.90	20	14,792	0.14%
2023/09/11	18	32.54	28	32.45	32.15	-10	15,007	-0.07%
2023/09/08	23	34.77	24	34.74	34.65	-1	14,819	-0.01%
2023/09/07	28	35.05	13	35.08	34.80	15	14,831	0.10%
2023/09/06	30	35.47	19	35.48	35.00	11	14,838	0.07%
2023/09/05	182	34.84	306	34.45	35.15	-124	14,708	-0.84%	大買/大賣/鉅額交易
2023/09/04	24	37.08	2.1	36.97	36.25	21.9	14,288	0.15%
2023/09/01	73	40.55	159	40.62	40.25	-86	14,019	-0.61%	大賣/
2023/08/31	30.1	39.35	28	38.82	39.40	2.1	13,380	0.02%
2023/08/30	95	39.18	104	38.63	39.40	-9	13,215	-0.07%	大賣/
2023/08/29	152	39.61	144.5	39.96	40.10	7.5	13,059	0.06%	大買/大賣/
2023/08/28	343.1	39.59	126	39.27	39.45	217.1	12,653	1.72%	大買/大賣/鉅額交易
2023/08/25	229.3	36.54	392	37.74	38.70	-162.7	11,669	-1.39%	大買/大賣/鉅額交易
2023/08/24	38	33.26	173	34.76	35.20	-135	10,740	-1.26%	大賣/鉅額交易
2023/08/23	39	31.73	4.1	31.99	32.00	34.9	10,094	0.35%
2023/08/22	3	30.88	23	31.17	31.20	-20	10,280	-0.19%
2023/08/21	5	30.53	21	31.04	30.80	-16	10,495	-0.15%
2023/08/18	7	29.57	2	29.60	29.60	5	10,452	0.05%
2023/08/16	12	28.61	70	28.31	28.75	-58	10,688	-0.54%
2023/08/15	1	28.45	2	28.50	28.70	-1	10,765	-0.01%
2023/08/14	4	28.00	0	0.00	27.80	4	10,835	0.04%
2023/08/11	7	27.80	0	0.00	27.65	7	10,847	0.06%
2023/08/10	15	28.64	25	29.00	27.90	-10	10,874	-0.09%
2023/08/09	5	28.83	14	28.65	28.45	-9	10,945	-0.08%
2023/08/08	4	28.89	2	28.80	28.90	2	11,094	0.02%
2023/08/07	3	29.18	0	0.00	29.05	3	11,109	0.03%
2023/08/02	5	28.42	32	28.14	28.15	-27	11,193	-0.24%
2023/08/01	27	29.29	0	0.00	29.00	27	11,235	0.24%
2023/07/31	3	29.72	0	0.00	29.60	3	11,295	0.03%
2023/07/28	7	30.19	56	30.21	30.05	-49	11,357	-0.43%
2023/07/27	8	30.68	6	30.75	30.65	2	11,421	0.02%
2023/07/26	5	30.33	6	30.31	30.25	-1	11,547	-0.01%
2023/07/25	10	30.68	10	30.83	30.35	0	11,648	0.00%
2023/07/24	11	30.22	12	29.75	30.00	-1	11,582	-0.01%
2023/07/21	15	30.03	12	29.82	29.90	3	11,550	0.03%
2023/07/20	9	30.07	9	29.71	30.15	0	11,571	0.00%
2023/07/19	12	29.64	6	29.09	29.10	6	11,500	0.05%
2023/07/18	56	29.95	42	29.99	29.95	14	11,449	0.12%
2023/07/17	90	28.69	10.2	28.87	29.15	79.8	11,305	0.71%
2023/07/14	12	30.89	3	30.57	30.85	9	11,095	0.08%
2023/07/13	33	31.64	113	31.18	31.25	-80	11,057	-0.72%	大賣/
2023/07/12	11	30.54	0	0.00	30.35	11	10,787	0.10%
2023/07/11	4	30.43	0	0.00	30.50	4	10,908	0.04%
2023/07/10	4	31.09	1	31.50	31.00	3	10,853	0.03%
2023/07/07	10	31.19	0	0.00	31.05	10	10,868	0.09%
2023/07/06	29	31.53	18	31.79	31.55	11	10,957	0.10%
2023/07/05	29	31.86	1	31.35	31.40	28	10,890	0.26%
2023/07/04	45	32.08	25	32.51	32.35	20	10,752	0.19%
2023/07/03	82	33.22	86	33.52	33.45	-4	10,479	-0.04%
2023/06/30	15	31.65	18	31.74	31.70	-3	10,123	-0.03%
2023/06/29	30.2	31.44	15	31.49	31.60	15.2	10,127	0.15%
2023/06/28	121	30.90	26	30.85	30.90	95	9,992	0.95%	大買/
2023/06/27	143	30.56	12	30.50	30.20	131	9,967	1.31%	大買/鉅額交易
2023/06/26	55	30.84	7	30.64	30.85	48	9,841	0.49%
2023/06/21	5	30.68	24	30.88	30.70	-19	9,724	-0.20%
2023/06/20	12	30.13	3.9	29.97	29.85	8.1	9,454	0.09%
2023/06/19	16	29.36	18	29.48	29.30	-2	9,230	-0.02%
2023/06/16	31	30.05	0	0.00	29.75	31	9,200	0.34%
2023/06/15	69	30.74	44	30.54	30.70	25	9,033	0.28%
2023/06/14	12	29.52	9	29.48	29.25	3	8,719	0.03%
2023/06/13	21	29.79	1.2	29.78	29.65	19.8	8,678	0.23%
2023/06/12	28.1	30.40	31	30.05	30.10	-2.9	8,632	-0.03%
2023/06/09	7	29.91	3	29.60	29.80	4	8,611	0.05%
2023/06/08	4	29.58	1	29.60	29.40	3	8,614	0.03%
2023/06/07	11	30.07	12	29.89	29.80	-1	8,734	-0.01%
2023/06/06	35	29.94	8	30.00	30.10	27	8,688	0.31%
2023/06/05	12	30.67	23.8	30.81	30.50	-11.8	8,529	-0.14%
2023/06/02	21.2	30.94	46.5	30.91	31.15	-25.3	8,201	-0.31%
2023/06/01	19	29.87	32	29.82	29.80	-13	7,600	-0.17%
2023/05/31	10.1	28.99	9	29.01	28.90	1.1	7,058	0.02%
2023/05/30	31.1	28.52	28	28.53	28.30	3.1	6,774	0.05%
2023/05/29	18	28.76	12.7	28.68	28.70	5.3	6,409	0.08%
2023/05/26	18.2	28.24	35.3	28.92	28.25	-17.1	6,207	-0.28%
2023/05/25	5.4	28.14	25	28.05	28.30	-19.6	5,821	-0.34%
2023/05/24	4.2	26.78	3	27.15	27.30	1.2	5,497	0.02%
2023/05/23	27	26.68	0	0.00	26.75	27	5,392	0.50%
2023/05/22	1	26.80	108	26.56	27.10	-107	5,281	-2.03%	大賣/鉅額交易
2023/05/19	0	0.00	5	25.35	25.25	-5	5,059	-0.10%
2023/05/18	0	0.00	37	26.19	26.15	-37	4,960	-0.75%
2023/05/17	3	25.57	0	0.00	25.65	3	4,851	0.06%
2023/05/16	10	25.63	0	0.00	25.40	10	4,798	0.21%
2023/05/15	10	25.82	0	0.00	25.90	10	4,708	0.21%
2023/05/12	0	0.00	7	24.33	25.60	-7	4,462	-0.16%
2023/05/11	0	0.00	7	24.33	24.25	-7	4,291	-0.16%
2023/05/10	5	24.81	1	24.70	24.75	4	4,256	0.09%
2023/05/09	5	25.47	0	0.00	25.60	5	4,173	0.12%
2023/05/08	5	26.07	0	0.00	25.55	5	4,111	0.12%
2023/05/05	1	26.20	73	26.04	25.95	-72	4,001	-1.80%
2023/05/04	4	25.86	3	26.32	26.25	1	3,895	0.03%
2023/05/03	6	25.73	2	25.83	25.90	4	3,769	0.11%
2023/05/02	8	25.55	0	0.00	25.55	8	3,643	0.22%
2023/04/28	0	0.00	4	24.64	24.80	-4	3,466	-0.12%
2023/04/27	8	24.04	2	23.75	24.05	6	3,307	0.18%
2023/04/26	5	23.65	20	23.93	24.00	-15	3,263	-0.46%
2023/04/25	0	0.00	7	23.86	23.55	-7	3,208	-0.22%
2023/04/24	0	0.00	1	23.45	23.60	-1	3,134	-0.03%
2023/04/21	0	22.90	0	0.00	23.20	0	3,102	0.00%
2023/04/20	15	23.63	0	0.00	23.55	15	3,064	0.49%
2023/04/19	5	24.08	0	0.00	23.80	5	3,006	0.17%
2023/04/17	3	23.60	0	0.00	23.55	3	2,745	0.11%
2023/04/14	2	23.75	0	0.00	23.75	2	2,713	0.07%
2023/04/13	7	23.24	0	0.00	23.00	7	2,561	0.27%
2023/04/12	7	23.47	0	0.00	23.40	7	2,488	0.28%
2023/04/11	1	22.40	0	0.00	23.20	1	2,426	0.04%
2023/04/10	6	22.23	0	0.00	22.30	6	2,273	0.26%
2023/04/07	3	22.38	0	0.00	22.10	3	2,247	0.13%
2023/04/06	1	22.45	0	0.00	22.35	1	2,223	0.04%
2023/03/31	3	22.90	0	0.00	22.75	3	2,189	0.14%
2023/03/30	8	23.04	10	23.10	22.95	-2	2,148	-0.09%
2023/03/29	16	23.48	0	0.00	23.30	16	2,000	0.80%
2023/03/28	2	23.78	4	23.90	24.25	-2	1,927	-0.10%
2023/03/23	3	23.32	0	0.00	23.20	3	1,913	0.16%
2023/03/22	2	23.20	0	0.00	23.20	2	2,055	0.10%
2023/03/21	10	23.53	2	23.50	23.30	8	2,036	0.39%
2023/03/20	10	23.24	0	0.00	23.15	10	1,998	0.50%
2023/03/17	0	0.00	1	23.10	23.05	-1	1,949	-0.05%
2023/03/16	0	0.00	26	22.70	22.75	-26	1,933	-1.34%
2023/03/15	13	23.16	11	22.84	22.90	2	1,913	0.10%
2023/03/14	41	23.25	40	22.81	22.85	1	1,880	0.05%
2023/03/13	5	23.14	0	0.00	23.05	5	1,776	0.28%
2023/03/10	5	23.13	2	23.55	23.95	3	1,677	0.18%
2023/03/09	10	22.34	95	22.52	22.20	-85	1,447	-5.87%
2023/03/08	0	0.00	59	22.45	22.70	-59	1,391	-4.24%
2023/03/07	5	21.92	0	0.00	21.85	5	1,335	0.37%
2023/03/03	6	21.51	0	0.00	21.45	6	1,327	0.45%
2023/03/02	5	21.50	0	0.00	21.45	5	1,332	0.38%
2023/02/24	1	21.60	0	0.00	21.55	1	1,357	0.07%
2023/02/23	0	0.00	1	21.60	21.60	-1	1,361	-0.07%
2023/02/22	4	21.65	0	0.00	21.50	4	1,371	0.29%
2023/02/21	4	21.70	0	0.00	21.75	4	1,394	0.29%
2023/02/17	1	21.40	0	0.00	21.20	1	1,417	0.07%
2023/02/16	4	21.48	0	0.00	21.35	4	1,460	0.27%
2023/02/09	2	21.60	0	0.00	21.50	2	1,648	0.12%
2023/02/08	2	21.80	0	0.00	21.50	2	1,671	0.12%
2023/02/07	4	21.85	0	0.00	21.80	4	1,678	0.24%
2023/02/06	4	21.74	0	0.00	21.70	4	1,696	0.24%
2023/02/03	6	21.62	0	0.00	21.65	6	1,700	0.35%
2023/01/30	1	21.30	0	0.00	21.20	1	1,738	0.06%
2023/01/17	4	20.55	0	0.00	20.50	4	1,746	0.23%
2023/01/16	3	20.58	0	0.00	20.40	3	1,780	0.17%
2023/01/12	1	21.15	0	0.00	20.80	1	1,851	0.05%
2023/01/11	4	21.19	0	0.00	21.10	4	1,895	0.21%
2023/01/10	2	21.20	0	0.00	21.15	2	1,932	0.10%
2023/01/05	1	21.15	0	0.00	20.80	1	2,103	0.05%
2023/01/04	3	21.28	0	0.00	20.95	3	2,219	0.14%
2022/12/29	3	20.77	4.8	20.64	20.75	-1.8	2,490	-0.07%
2022/12/28	1	20.70	0	0.00	20.70	1	2,567	0.04%
2022/12/23	4	21.49	0	0.00	21.45	4	2,868	0.14%
2022/12/22	9	21.58	0	0.00	21.55	9	2,965	0.30%
2022/12/21	20	21.46	2	21.53	21.50	18	3,076	0.59%
2022/12/20	4	21.33	0	0.00	21.30	4	3,150	0.13%
2022/12/19	21	21.80	0	0.00	21.80	21	3,212	0.65%
2022/12/16	6	22.12	0	0.00	22.00	6	3,251	0.18%
2022/12/14	18	22.24	31	23.00	23.10	-13	3,210	-0.40%
2022/12/09	2	22.03	0	0.00	21.95	2	3,282	0.06%
2022/12/08	4	21.80	0	0.00	21.75	4	3,447	0.12%
2022/12/05	3	22.53	0	0.00	22.40	3	3,510	0.09%
2022/12/01	4	22.49	0	0.00	22.45	4	3,678	0.11%
2022/11/29	0	0.00	1	22.30	22.30	-1	3,764	-0.03%
2022/11/28	8	22.03	0	0.00	22.00	8	3,846	0.21%
2022/11/25	5	22.09	1	22.10	22.00	4	3,987	0.10%
2022/11/24	10	22.25	2	22.30	22.25	8	4,053	0.20%
2022/11/23	5	22.13	0	0.00	22.00	5	4,170	0.12%
2022/11/22	0	0.00	30	22.20	22.10	-30	4,270	-0.70%
2022/11/21	1	21.95	0	0.00	21.85	1	4,474	0.02%
2022/11/17	1	21.65	0	0.00	21.95	1	4,754	0.02%
2022/11/16	6	21.72	1	21.75	21.55	5	4,878	0.10%
2022/11/11	49	21.60	0	0.00	21.45	49	5,679	0.86%
2022/11/09	3	21.67	0	0.00	21.80	3	6,742	0.04%
2022/11/08	4	21.31	0	0.00	21.20	4	6,807	0.06%
2022/11/07	2	21.33	0	0.00	21.25	2	6,756	0.03%
2022/11/04	3	21.00	0	0.00	20.95	3	6,742	0.04%
2022/11/03	3	21.07	0	0.00	21.20	3	6,796	0.04%
2022/11/02	1	21.00	0	0.00	20.95	1	6,801	0.01%
2022/11/01	3	20.92	0	0.00	21.00	3	6,845	0.04%
2022/10/31	2	20.63	0	0.00	20.50	2	6,844	0.03%
2022/10/27	9	20.78	0	0.00	20.90	9	6,847	0.13%
2022/10/26	1	20.00	0	0.00	20.10	1	6,830	0.01%
2022/10/24	1	20.50	0	0.00	20.50	1	6,819	0.01%
2022/10/21	1	20.55	0	0.00	20.30	1	6,852	0.01%
2022/10/20	4	20.50	0	0.00	20.50	4	6,863	0.06%
2022/10/19	5	21.23	0	0.00	20.95	5	6,871	0.07%
2022/10/18	2	21.30	4	21.23	21.30	-2	6,881	-0.03%
2022/10/17	1	21.35	0	0.00	21.60	1	6,872	0.01%
2022/10/13	3	21.85	0	0.00	21.50	3	6,999	0.04%
2022/10/12	6	22.34	0	0.00	22.90	6	6,994	0.09%
2022/10/11	5	23.56	0	0.00	23.10	5	6,906	0.07%
2022/10/06	4	26.23	5	25.89	25.90	-1	6,696	-0.01%
2022/10/05	1	25.90	0	0.00	25.85	1	6,625	0.02%
2022/10/04	10	26.11	7	25.73	25.90	3	6,562	0.05%
2022/10/03	5	25.85	0	0.00	26.00	5	6,432	0.08%
2022/09/30	3	25.57	1	25.15	26.00	2	6,393	0.03%
2022/09/29	8	25.76	2	25.65	25.65	6	6,316	0.09%
2022/09/28	0	0.00	1.2	24.95	24.95	-1.2	6,242	-0.02%
2022/09/27	4.1	25.29	4	25.38	25.65	0.1	6,178	0.00%
2022/09/26	0.1	25.00	1	25.00	24.90	-0.9	6,131	-0.01%
2022/09/23	5	24.80	8	24.54	24.50	-3	6,074	-0.05%
2022/09/22	1	24.50	3	24.40	24.50	-2	6,098	-0.03%
2022/09/21	1	24.50	0	0.00	24.45	1	6,063	0.02%
2022/09/20	2	25.48	5	25.68	25.65	-3	6,014	-0.05%
2022/09/19	4	25.05	0	0.00	25.10	4	6,048	0.07%
2022/09/15	3	25.80	5	25.33	26.10	-2	6,033	-0.03%
2022/09/14	5	24.55	0	0.00	24.55	5	5,874	0.09%
2022/09/13	2	24.80	0	0.00	24.80	2	5,861	0.03%
2022/09/12	13	24.79	0	0.00	24.65	13	5,833	0.22%
2022/09/08	0	0.00	1	24.80	25.20	-1	5,796	-0.02%
2022/09/07	1	24.45	0	0.00	24.40	1	5,750	0.02%
2022/09/06	2	25.78	2	25.40	25.65	0	5,647	0.00%
2022/09/05	1	25.75	0	0.00	25.70	1	5,605	0.02%
2022/09/02	0	0.00	12	26.00	25.95	-12	5,551	-0.22%
2022/09/01	2	25.60	3	25.45	25.35	-1	5,479	-0.02%
2022/08/31	0	0.00	13	26.23	26.25	-13	5,331	-0.24%
2022/08/30	7	26.44	0.1	26.10	26.20	6.9	5,260	0.13%
2022/08/29	6.1	26.17	1	26.35	26.35	5.1	5,141	0.10%
2022/08/26	41	26.20	63.2	26.80	26.00	-22.2	5,048	-0.44%
2022/08/25	6	25.99	3	25.53	26.20	3	4,848	0.06%
2022/08/24	2.1	24.96	1	25.25	25.20	1.1	4,681	0.02%
2022/08/23	7.1	24.78	2	24.50	24.45	5.1	4,538	0.11%
2022/08/22	6	25.29	0	0.00	24.80	6	4,392	0.14%
2022/08/19	70	25.94	4.2	25.88	25.60	65.9	4,195	1.57%
2022/08/18	21.1	26.15	121	26.47	26.45	-99.9	3,908	-2.56%	大賣/
2022/08/17	31.1	25.08	71	25.30	25.70	-39.9	3,504	-1.14%
2022/08/16	24	23.54	187	24.53	24.65	-163	2,812	-5.80%	大賣/鉅額交易
2022/08/12	0	0.00	16	20.98	21.20	-16	2,276	-0.70%
2022/08/10	17	20.64	0.2	20.50	20.40	16.8	2,264	0.74%
2022/08/09	0.2	21.85	42	21.70	21.60	-41.8	2,209	-1.89%
2022/08/08	8	22.10	7	22.07	22.00	1	2,206	0.05%
2022/08/04	2	21.25	0	0.00	21.30	2	2,138	0.09%
2022/08/03	3	21.62	0	0.00	21.30	3	2,119	0.14%
2022/07/28	5	22.26	6	22.25	21.65	-1	2,074	-0.05%
2022/07/25	3	22.00	1	22.35	22.30	2	1,913	0.10%
2022/07/22	4	21.73	0	0.00	21.95	4	1,861	0.21%
2022/07/20	20	21.86	3	21.50	21.70	17	1,812	0.94%
2022/07/18	2	20.70	0	0.00	21.00	2	1,615	0.12%
2022/07/14	1	20.05	0	0.00	20.20	1	1,674	0.06%
2022/07/13	1	19.95	0	0.00	19.95	1	1,669	0.06%
2022/07/08	2	19.98	0	0.00	19.80	2	1,639	0.12%
2022/07/07	2	19.00	0	0.00	19.00	2	1,588	0.13%
2022/07/06	5	18.63	0	0.00	18.55	5	1,577	0.32%
2022/07/05	2	19.28	0	0.00	19.15	2	1,557	0.13%
2022/07/04	0	0.00	0.2	19.38	19.35	-0.2	1,510	-0.01%
2022/07/01	5	21.03	3.2	20.71	20.10	1.9	1,479	0.13%
2022/06/30	3	21.50	1.5	21.21	21.20	1.5	1,435	0.10%
2022/06/29	1	22.10	0	0.00	22.05	1	1,361	0.07%
2022/06/28	0	0.00	9	22.09	21.85	-9	1,323	-0.68%
2022/06/27	2.7	21.94	37.1	21.93	21.60	-34.4	1,281	-2.69%
2022/06/24	53.1	20.93	33	21.27	21.20	20.1	1,164	1.73%
2022/06/21	0	0.00	23	20.04	20.25	-23	1,050	-2.19%
2022/06/17	0	0.00	5	20.00	20.20	-5	1,034	-0.48%
2022/06/15	5.2	20.95	0	0.00	20.75	5.2	1,022	0.51%
2022/06/14	3	20.12	20	20.15	20.15	-17	1,010	-1.68%
2022/06/10	0	0.00	20	20.95	20.85	-20	1,021	-1.96%
2022/06/08	1	20.50	0	0.00	20.45	1	1,003	0.10%
2022/06/07	1	20.80	0	0.00	20.50	1	1,010	0.10%
2022/06/02	0	0.00	1	20.70	20.65	-1	1,021	-0.10%
2022/05/31	1	20.30	0	0.00	20.30	1	1,041	0.10%
2022/05/27	4	20.00	0	0.00	19.90	4	1,049	0.38%
2022/05/25	10	20.00	20	19.95	19.90	-10	1,064	-0.94%
2022/05/20	0	0.00	1	19.60	19.80	-1	1,093	-0.09%
2022/05/17	1	19.60	0	0.00	19.75	1	1,080	0.09%
2022/05/03	1	18.80	0	0.00	18.80	1	1,158	0.09%
2022/04/29	0	0.00	10	19.10	18.80	-10	1,173	-0.85%
2022/04/25	20	19.60	6	19.70	19.60	14	1,191	1.17%
2022/04/22	5	20.72	4	20.74	20.60	1	1,189	0.08%
2022/04/21	7	20.76	2	20.93	20.80	5	1,195	0.42%
2022/04/19	2	19.55	0	0.00	19.40	2	1,142	0.18%
2022/04/13	0	0.00	10	19.00	19.15	-10	1,228	-0.81%
2022/04/08	3	19.30	0	0.00	19.15	3	1,317	0.23%
2022/04/07	20	19.30	0	0.00	19.15	20	1,341	1.49%
2022/04/01	1	20.05	0	0.00	20.00	1	1,379	0.07%
2022/03/31	1	20.30	0	0.00	20.05	1	1,399	0.07%
2022/03/24	50	19.89	0	0.00	19.85	50	1,530	3.27%
2022/03/23	1	19.65	1	19.90	19.80	0	1,560	0.00%
2022/03/21	1	19.40	0	0.00	19.35	1	1,630	0.06%
2022/03/16	3	18.65	0	0.00	18.70	3	1,910	0.16%
2022/03/15	1	18.45	0	0.00	18.35	1	2,026	0.05%
2022/03/09	3	18.50	0	0.00	18.60	3	2,191	0.14%
2022/03/08	3	18.55	0	0.00	18.45	3	2,308	0.13%
2022/03/02	2	20.20	0	0.00	20.20	2	2,914	0.07%
2022/02/24	3.5	19.49	0	0.00	19.40	3.5	3,290	0.11%
2022/02/22	0	20.05	0	0.00	20.10	0	3,611	0.00%
2022/02/15	1	20.10	0	0.00	20.15	1	3,882	0.03%
2022/02/11	1	20.70	0	0.00	20.70	1	4,146	0.02%
2022/02/09	2	20.68	2	20.50	20.80	0	4,363	0.00%
2022/01/26	1	19.95	8	19.80	19.50	-7	4,514	-0.16%
2022/01/24	0	0.00	3	20.05	20.05	-3	4,774	-0.06%
2022/01/20	6	20.90	0	0.00	20.90	6	4,948	0.12%
2022/01/19	3	21.17	0	0.00	21.25	3	5,002	0.06%
2022/01/17	2	21.00	0	0.00	21.00	2	5,404	0.04%
2022/01/14	2	20.38	0	0.00	20.25	2	5,451	0.04%
2022/01/13	2	20.98	0	0.00	20.85	2	5,483	0.04%
2022/01/12	1	21.00	0	0.00	21.10	1	5,573	0.02%
2022/01/10	2	21.80	0	0.00	21.60	2	5,763	0.03%
2022/01/07	0.5	21.70	0	0.00	21.75	0.5	5,801	0.01%
2022/01/05	0	0.00	2	22.20	22.30	-2	5,944	-0.03%
2021/12/30	0	0.00	10	22.45	22.50	-10	6,152	-0.16%
2021/12/28	10	22.40	0	0.00	22.30	10	6,249	0.16%
2021/12/24	3	22.32	0	0.00	22.20	3	6,473	0.05%
2021/12/23	3	22.52	0	0.00	22.50	3	6,548	0.05%
2021/12/21	4	22.08	0	0.00	22.00	4	6,843	0.06%
2021/12/20	3	22.03	0	0.00	21.95	3	7,018	0.04%
2021/12/17	2	22.10	0	0.00	22.00	2	7,454	0.03%
2021/12/15	2	22.20	0	0.00	22.00	2	8,669	0.02%
2021/12/13	0	0.00	5	22.40	22.60	-5	9,753	-0.05%
2021/12/10	4	22.20	0	0.00	22.35	4	9,867	0.04%
2021/12/09	1	23.00	0	0.00	22.85	1	9,912	0.01%
2021/12/08	2	23.15	0	0.00	23.05	2	9,874	0.02%
2021/12/06	3	23.32	0	0.00	23.00	3	9,932	0.03%
2021/12/02	22	24.10	24	24.35	23.35	-2	10,203	-0.02%
2021/12/01	24	24.74	0	0.00	24.75	24	10,291	0.23%
2021/11/30	26	24.67	11	24.70	24.85	15	10,215	0.15%
2021/11/29	3	23.20	0	0.00	23.35	3	10,087	0.03%
2021/11/26	1	23.10	2	23.20	23.70	-1	10,378	-0.01%
2021/11/24	2	23.60	12	23.40	23.60	-10	10,749	-0.09%
2021/11/23	0	0.00	13	23.33	23.15	-13	10,736	-0.12%
2021/11/22	5	22.95	0	0.00	22.75	5	10,769	0.05%
2021/11/19	30	22.50	31	22.79	22.90	-1	11,022	-0.01%
2021/11/18	0	0.00	5	21.85	22.00	-5	10,894	-0.05%
2021/11/17	5	21.75	10	22.00	22.05	-5	10,900	-0.05%
2021/11/16	2	21.50	10	21.70	21.70	-8	10,903	-0.07%
2021/11/15	2	21.50	0	0.00	21.30	2	10,887	0.02%
2021/11/12	1	22.15	0	0.00	22.00	1	10,815	0.01%
2021/11/11	5	22.38	9	22.60	22.30	-4	10,763	-0.04%
2021/11/10	39	23.44	0	0.00	22.85	39	10,692	0.36%
2021/11/09	0	0.00	15	23.80	24.00	-15	10,557	-0.14%
2021/11/08	0	0.00	5	23.60	23.70	-5	10,423	-0.05%
2021/11/05	3	22.93	0	0.00	23.15	3	10,395	0.03%
2021/11/04	1	23.20	3	22.90	22.90	-2	10,371	-0.02%
2021/11/03	8	22.88	9	22.53	23.00	-1	10,351	-0.01%
2021/11/02	19	23.13	2	23.08	22.85	17	10,261	0.17%
2021/11/01	0	0.00	34	23.90	23.85	-34	10,101	-0.34%
2021/10/29	0	0.00	10	23.70	23.70	-10	9,972	-0.10%
2021/10/28	9	23.81	7	23.99	23.70	2	9,934	0.02%
2021/10/27	3	23.43	2	23.65	23.60	1	9,810	0.01%
2021/10/26	35	23.46	1	23.60	23.60	34	9,774	0.35%
2021/10/22	3	22.50	5	21.95	21.95	-2	9,525	-0.02%
2021/10/21	6	22.52	2	22.73	22.50	4	9,625	0.04%
2021/10/20	1	22.75	4	22.45	22.35	-3	9,678	-0.03%
2021/10/19	3	23.03	30	23.10	22.90	-27	9,673	-0.28%
2021/10/18	2	22.95	2	23.55	23.20	0	9,650	0.00%
2021/10/15	5	22.90	0	0.00	22.70	5	9,549	0.05%
2021/10/14	4	22.63	0	0.00	22.50	4	9,535	0.04%
2021/10/13	14	23.26	41	22.90	22.85	-27	9,507	-0.28%
2021/10/12	0	23.20	3	23.70	23.35	-3	9,568	-0.03%
2021/10/08	0	0.00	5	22.95	23.20	-5	9,481	-0.05%
2021/10/07	4	23.00	0	0.00	22.95	4	9,423	0.04%
2021/10/06	1	23.20	0	0.00	22.55	1	9,383	0.01%
2021/10/04	0	0.00	2	23.10	23.00	-2	9,331	-0.02%
2021/10/01	5	23.30	2	23.13	22.80	3	9,248	0.03%
2021/09/30	3	24.08	2	23.90	23.85	1	9,108	0.01%
2021/09/29	23	24.68	26	24.27	24.05	-3	9,019	-0.03%
2021/09/28	35	24.95	42	24.63	24.50	-7	8,906	-0.08%
2021/09/27	1	24.95	6	24.66	24.40	-5	8,715	-0.06%
2021/09/24	9	24.96	5	24.85	25.05	4	8,575	0.05%
2021/09/23	49	24.61	44	25.26	25.35	5	8,134	0.06%
2021/09/22	10	24.00	2	23.95	23.60	8	7,496	0.11%
2021/09/17	47	25.73	64	25.70	25.45	-17	6,924	-0.25%
2021/09/16	7	24.51	3	24.77	23.90	4	5,909	0.07%
2021/09/15	5	24.17	1	24.20	24.20	4	5,737	0.07%
2021/09/14	49	23.97	7	23.81	24.30	42	5,652	0.74%
2021/09/13	2	22.45	10	23.12	23.20	-8	5,513	-0.15%
2021/09/10	1	23.10	5	22.80	22.30	-4	5,457	-0.07%
2021/09/09	11	23.26	3	23.22	23.40	8	5,397	0.15%
2021/09/08	5	23.54	48	23.28	23.10	-43	5,367	-0.80%
2021/09/07	39	23.80	5	23.80	23.80	34	5,137	0.66%
2021/09/06	0	0.00	2	23.05	23.00	-2	5,070	-0.04%
2021/09/03	3	24.43	0	0.00	24.15	3	4,887	0.06%
2021/09/02	11	24.37	10	25.08	24.15	1	4,845	0.02%
2021/09/01	15	24.91	19	24.77	24.90	-4	4,667	-0.09%
2021/08/31	15	24.44	11	24.46	24.80	4	4,327	0.09%
2021/08/30	6	23.47	4	23.24	23.15	2	3,921	0.05%
2021/08/27	7	23.01	2	23.00	23.10	5	3,844	0.13%
2021/08/26	17	23.05	10	23.30	23.10	7	3,753	0.19%
2021/08/25	8	22.64	2	22.38	23.20	6	3,618	0.17%
2021/08/24	9	21.94	12	21.61	21.90	-3	3,364	-0.09%
2021/08/23	0	0.00	5	20.15	20.45	-5	3,242	-0.15%
2021/08/20	3	19.70	0	0.00	19.70	3	3,254	0.09%
2021/08/16	6	19.71	20	19.55	19.65	-14	3,403	-0.41%
2021/08/13	0	0.00	1	19.95	19.95	-1	3,415	-0.03%
2021/08/12	0	0.00	14	20.26	20.65	-14	3,454	-0.41%
2021/08/11	5	19.74	2	19.95	19.85	3	3,505	0.09%
2021/08/10	3	21.00	0	0.00	20.80	3	3,572	0.08%
2021/08/05	2	21.68	0	0.00	21.65	2	3,992	0.05%
2021/08/04	1	21.35	0	0.00	21.50	1	4,279	0.02%
2021/08/03	2	21.55	2	21.35	21.35	0	4,409	0.00%
2021/07/30	22	21.70	0	0.00	21.60	22	4,497	0.49%
2021/07/29	0	0.00	3	21.85	21.90	-3	4,595	-0.07%
2021/07/28	4	21.35	0	0.00	21.25	4	4,741	0.08%
2021/07/27	16	23.07	0	0.00	22.45	16	4,874	0.33%
2021/07/26	10	23.03	1	23.25	23.20	9	4,851	0.19%
2021/07/23	8	22.11	0	0.00	22.35	8	4,917	0.16%
2021/07/22	0	0.00	3	21.45	21.35	-3	4,933	-0.06%
2021/07/19	1	22.30	4	22.35	22.30	-3	5,432	-0.06%
2021/07/16	0	0.00	1	22.90	22.35	-1	6,116	-0.02%
2021/07/15	0	0.00	3	21.73	21.65	-3	6,369	-0.05%
2021/07/14	2	21.00	0	0.00	20.85	2	6,823	0.03%
2021/07/12	10	21.55	2	20.90	21.60	8	7,245	0.11%
2021/07/09	12	20.86	0	0.00	20.90	12	7,379	0.16%
2021/07/07	1	21.45	0	0.00	21.40	1	7,726	0.01%
2021/07/06	3	21.75	0	0.00	21.60	3	7,986	0.04%
2021/07/05	3	21.92	0	0.00	21.75	3	8,189	0.04%
2021/07/01	2	21.45	0	0.00	21.40	2	8,417	0.02%
2021/06/30	19	22.14	16	22.05	22.00	3	8,566	0.04%
2021/06/28	4	21.90	0	0.00	22.15	4	9,048	0.04%
2021/06/23	6	22.74	0	0.00	23.00	6	10,178	0.06%
2021/06/17	12.2	22.50	0	0.00	22.60	12.2	12,127	0.10%
2021/06/16	5	22.30	1	22.30	22.35	4	12,676	0.03%
2021/06/11	13	22.87	11	22.86	22.60	2	13,286	0.02%
2021/06/10	3	22.60	0	0.00	22.65	3	13,786	0.02%
2021/06/04	0	0.00	1	23.75	23.40	-1	16,867	-0.01%
2021/06/03	3	24.15	0	0.00	24.00	3	17,041	0.02%
2021/06/02	4	24.18	0	0.00	23.75	4	17,295	0.02%
2021/06/01	0	0.00	6	24.87	24.65	-6	17,635	-0.03%
2021/05/31	2	24.45	2	24.60	24.60	0	17,913	0.00%
2021/05/28	10	24.56	2	24.75	24.15	8	18,415	0.04%
2021/05/27	17	24.62	5.2	24.96	24.50	11.8	19,200	0.06%
2021/05/26	4	24.80	0	0.00	24.65	4	19,395	0.02%
2021/05/25	10	24.82	0	0.00	24.75	10	19,709	0.05%
2021/05/24	0	24.60	2	24.23	24.55	-2	20,518	-0.01%
2021/05/21	5	24.13	0	0.00	24.00	5	20,960	0.02%
2021/05/20	6	24.07	0	0.00	23.25	6	21,785	0.03%
2021/05/18	5	23.12	1	22.70	23.40	4	23,156	0.02%
2021/05/17	11	21.71	0	0.00	21.30	11	23,184	0.05%
2021/05/12	30	22.82	0	0.00	22.65	30	23,223	0.13%
2021/05/11	8	25.11	10	26.40	24.50	-2	23,049	-0.01%
2021/05/10	1	26.70	0	0.00	26.90	1	23,000	0.00%
2021/05/07	3	26.67	0	0.00	26.70	3	23,046	0.01%
2021/05/06	3	25.85	0	0.00	26.10	3	23,078	0.01%
2021/05/05	0	0.00	2	25.50	26.30	-2	23,029	-0.01%
2021/05/04	14	25.30	3	25.68	25.40	11	22,987	0.05%
2021/05/03	8	26.04	21	26.73	26.00	-13	22,942	-0.06%
2021/04/29	8	27.63	0	0.00	27.40	8	22,917	0.03%
2021/04/28	23	28.44	1	28.20	28.20	22	23,062	0.10%
2021/04/27	10	28.51	15	28.21	28.75	-5	23,497	-0.02%
2021/04/26	10	28.63	63	28.67	28.55	-53	23,892	-0.22%
2021/04/23	38	29.72	13	29.39	29.45	25	23,760	0.11%
2021/04/22	37	30.86	3	31.43	29.45	34	23,683	0.14%
2021/04/21	18	32.84	22	32.75	32.60	-4	23,036	-0.02%
2021/04/20	4	32.89	25	32.79	32.35	-21	22,928	-0.09%
2021/04/19	38	31.75	15	31.85	32.20	23	22,678	0.10%
2021/04/16	4	30.88	8	30.86	31.10	-4	22,454	-0.02%
2021/04/15	11	31.10	15	31.33	30.75	-4	22,522	-0.02%
2021/04/14	8	30.06	25	30.54	30.05	-17	22,746	-0.07%
2021/04/13	35	30.73	15	30.96	30.75	20	22,708	0.09%
2021/04/12	11	29.77	8	30.71	31.00	3	22,622	0.01%
2021/04/09	34	29.84	9.1	30.05	30.05	24.9	22,457	0.11%
2021/04/08	6	30.85	3	31.12	30.70	3	22,353	0.01%
2021/04/07	18	30.97	2	30.85	30.70	16	22,626	0.07%
2021/04/06	8	30.92	7	30.71	30.70	1	22,812	0.00%
2021/04/01	30	31.96	8	31.90	31.40	22	23,514	0.09%
2021/03/31	11	31.38	3	31.30	31.05	8	23,970	0.03%
2021/03/30	1	32.50	1	32.35	32.00	0	23,883	0.00%
2021/03/29	16	32.88	36	32.98	32.65	-20	23,886	-0.08%
2021/03/26	36	33.85	32	33.33	33.40	4	24,177	0.02%
2021/03/25	58	32.58	66	32.73	33.10	-8	24,426	-0.03%
2021/03/24	33	30.98	86	30.92	31.25	-53	24,766	-0.21%
2021/03/23	71	30.40	0	0.00	30.25	71	24,698	0.29%
2021/03/22	44	34.24	11	34.05	33.60	33	24,373	0.14%
2021/03/19	15.1	34.80	11	34.62	34.60	4.1	24,067	0.02%
2021/03/18	3	33.98	8	34.02	34.10	-5	23,572	-0.02%
2021/03/17	11	34.24	4	34.23	33.70	7	23,445	0.03%
2021/03/16	54	35.53	68	35.36	34.60	-14	23,195	-0.06%
2021/03/15	68	35.41	74	35.27	35.30	-6	22,716	-0.03%
2021/03/12	62	34.15	36	34.48	34.50	26	21,886	0.12%
2021/03/11	14	31.45	30	31.71	32.30	-16	20,610	-0.08%
2021/03/10	24	31.58	30	31.73	31.25	-6	20,337	-0.03%
2021/03/09	17	30.74	19	30.76	31.00	-2	20,017	-0.01%
2021/03/08	24	30.76	5	30.73	30.50	19	19,842	0.10%
2021/03/05	35	30.82	50	31.17	30.85	-15	19,635	-0.08%
2021/03/04	36	31.19	8	30.68	30.50	28	19,337	0.14%
2021/03/03	23	31.40	24	31.31	31.30	-1	19,040	-0.01%
2021/03/02	31	30.93	26	31.46	30.35	5	18,556	0.03%
2021/02/26	21	30.74	5	30.63	30.50	16	17,786	0.09%
2021/02/25	12	30.70	14	30.49	30.65	-2	17,535	-0.01%
2021/02/24	35	30.36	39	30.65	30.80	-4	17,255	-0.02%
2021/02/23	43	28.53	71	28.91	29.40	-28	16,457	-0.17%
2021/02/22	133	28.85	30	28.70	28.20	103	16,102	0.64%	大買/鉅額交易
2021/02/19	23	29.28	158	29.63	29.60	-135	15,862	-0.85%	大賣/鉅額交易
2021/02/18	24	27.08	9	27.67	27.05	15	14,894	0.10%
2021/02/17	15	26.46	4	26.65	26.50	11	14,649	0.08%
2021/02/05	3	26.48	1	26.70	26.70	2	14,535	0.01%
2021/02/04	6	26.42	3	26.40	26.40	3	14,478	0.02%
2021/02/03	4	26.65	0	0.00	26.60	4	14,380	0.03%
2021/02/01	3	25.33	4	25.61	25.90	-1	14,229	-0.01%
2021/01/29	13	25.64	20	26.08	25.20	-7	14,293	-0.05%
2021/01/28	15	25.92	1	25.80	25.65	14	14,233	0.10%
2021/01/27	3	26.68	4	26.63	26.50	-1	14,239	-0.01%
2021/01/26	10	26.79	0	0.00	26.45	10	14,299	0.07%
2021/01/25	17	26.31	24	26.77	26.80	-7	14,198	-0.05%
2021/01/22	12	26.08	0	0.00	26.20	12	14,018	0.09%
2021/01/21	20	27.15	8	26.64	26.40	12	13,954	0.09%
2021/01/20	24	26.61	21	27.20	26.65	3	13,718	0.02%
2021/01/19	2	27.55	23	27.39	27.60	-21	13,192	-0.16%
2021/01/18	4	25.33	9	25.31	25.10	-5	12,593	-0.04%
2021/01/15	23	24.90	0	0.00	24.70	23	12,663	0.18%
2021/01/14	4	25.69	0	0.00	25.15	4	12,751	0.03%
2021/01/13	10	25.20	27	25.81	25.60	-17	13,110	-0.13%
2021/01/12	8	23.88	20	24.89	25.20	-12	12,862	-0.09%
2021/01/11	21	24.15	2	24.38	23.95	19	12,659	0.15%
2021/01/08	29	25.31	11	25.56	24.70	18	12,573	0.14%
2021/01/07	47	26.17	34	26.15	26.15	13	12,469	0.10%
2021/01/06	11	25.35	0	0.00	25.60	11	12,141	0.09%
2021/01/05	22	25.15	1	25.50	25.25	21	12,098	0.17%
2021/01/04	9	25.99	1	26.00	25.95	8	12,233	0.07%
2020/12/31	12	26.28	15	25.91	25.95	-3	12,523	-0.02%
2020/12/30	34	26.44	40	26.75	26.35	-6	12,722	-0.05%
2020/12/29	50	26.25	49	26.07	26.30	1	12,603	0.01%
2020/12/28	20	25.51	12	25.71	25.80	8	12,319	0.06%
2020/12/25	10	23.82	60	24.85	25.10	-50	11,496	-0.43%
2020/12/24	17	23.15	2	23.03	22.85	15	10,843	0.14%
2020/12/23	46	22.65	28	22.87	23.10	18	10,730	0.17%
2020/12/22	60	22.98	68	23.30	22.90	-8	10,416	-0.08%
2020/12/21	97	23.60	82.2	23.59	23.10	14.8	9,876	0.15%
2020/12/18	52	22.35	48	22.55	23.40	4	9,081	0.04%
2020/12/17	22	20.82	357	21.29	21.30	-335	8,215	-4.08%	大賣/鉅額交易
2020/12/16	2	19.15	9	19.28	19.40	-7	7,667	-0.09%
2020/12/14	23	18.52	28	18.90	19.30	-5	7,562	-0.07%
2020/12/11	7	18.93	6	18.62	18.50	1	7,499	0.01%
2020/12/10	17	19.53	7	19.55	19.70	10	7,397	0.14%
2020/12/09	6	19.06	2	19.00	19.15	4	7,234	0.06%
2020/12/07	6	19.37	4	18.94	18.90	2	7,246	0.03%
2020/12/04	4	18.86	38	18.91	19.05	-34	7,152	-0.48%
2020/12/03	16	18.08	6	18.50	18.00	10	6,958	0.14%
2020/12/02	6	17.70	1	17.75	17.75	5	6,913	0.07%
2020/12/01	10	17.28	0	0.00	17.60	10	6,932	0.14%
2020/11/30	3	17.37	1	17.15	17.25	2	7,074	0.03%
2020/11/27	0	0.00	3	17.77	17.75	-3	7,040	-0.04%
2020/11/26	0	0.00	1	17.65	17.65	-1	7,090	-0.01%
2020/11/25	8	17.26	5	17.20	17.15	3	7,075	0.04%
2020/11/24	9	17.71	0	0.00	17.35	9	7,064	0.13%
2020/11/23	9	17.66	1	17.70	17.55	8	7,066	0.11%
2020/11/20	2	17.65	2	17.75	17.80	0	7,031	0.00%
2020/11/19	6	18.01	0	0.00	17.85	6	6,974	0.09%
2020/11/18	33	19.23	23	19.04	18.15	10	6,860	0.15%
2020/11/17	7	18.53	14	18.60	19.40	-7	6,236	-0.11%
2020/11/16	11	17.82	2	17.78	17.65	9	6,007	0.15%
2020/11/13	8	17.68	7	17.51	17.80	1	6,042	0.02%
2020/11/12	10	17.42	7	17.49	17.40	3	6,085	0.05%
2020/11/11	1	17.60	3	17.75	17.60	-2	6,136	-0.03%
2020/11/10	0	0.00	2	17.00	17.55	-2	6,078	-0.03%
2020/11/09	18	17.27	4.6	17.33	17.10	13.5	5,987	0.22%
2020/11/06	7	18.06	2	17.60	17.70	5	5,853	0.09%
2020/11/05	3	17.37	1	17.40	17.65	2	5,742	0.03%
2020/11/04	30	17.60	21	17.20	17.30	9	5,797	0.16%
2020/11/03	5.2	17.78	1	17.70	18.00	4.2	5,704	0.07%
2020/11/02	7	17.04	0	0.00	17.00	7	5,578	0.13%
2020/10/30	6	17.13	0	0.00	16.95	6	5,724	0.10%
2020/10/29	11.2	17.32	1	16.85	17.55	10.2	5,790	0.18%
2020/10/28	5	17.22	0	0.00	17.05	5	5,729	0.09%
2020/10/27	3.1	17.26	0	0.00	17.25	3.1	5,635	0.06%
2020/10/26	5	17.10	103	17.23	17.20	-98	5,610	-1.75%	大賣/
2020/10/23	38	17.46	21	17.05	17.05	17	5,568	0.31%
2020/10/22	90	17.66	24	17.28	17.30	66	5,409	1.22%
2020/10/21	59	17.26	30	17.31	16.95	29	5,223	0.56%
2020/10/20	18	16.87	15	16.85	17.00	3	4,791	0.06%
2020/10/19	5	16.68	0	0.00	16.70	5	4,730	0.11%
2020/10/16	7	16.58	0	0.00	16.50	7	4,702	0.15%
2020/10/15	21.2	16.62	1	16.25	16.65	20.2	4,716	0.43%
2020/10/14	13	17.06	12	16.88	16.85	1	4,859	0.02%
2020/10/13	8	16.73	31	16.91	17.10	-23	4,915	-0.47%
2020/10/12	106	17.02	8	17.09	17.05	98	4,800	2.04%	大買/
2020/10/08	68	16.66	24	16.59	17.10	44	4,527	0.97%
2020/10/07	5	15.41	4	15.90	15.95	1	4,128	0.02%
2020/10/06	53	14.69	307	15.05	15.10	-254	3,809	-6.67%	大賣/鉅額交易
2020/10/05	3	13.55	0	0.00	13.75	3	3,517	0.09%
2020/09/30	32	13.54	25	13.35	13.35	7	3,485	0.20%
2020/09/29	13	13.40	0	0.00	13.35	13	3,414	0.38%
2020/09/25	2	12.78	0	0.00	12.45	2	3,275	0.06%
2020/09/24	3	12.97	0	0.00	12.75	3	3,267	0.09%
2020/09/23	6	13.31	0	0.00	13.40	6	3,223	0.19%
2020/09/22	1	13.65	0	0.00	13.50	1	3,160	0.03%
2020/09/18	0	0.00	50	12.60	12.55	-50	3,021	-1.65%
2020/09/17	1	12.70	0	0.00	12.70	1	3,053	0.03%
2020/09/16	0.1	12.50	0	0.00	12.50	0.1	3,033	0.00%
2020/09/15	2	12.55	0	0.00	12.50	2	3,010	0.07%
2020/09/09	3	12.87	0	0.00	13.00	3	2,867	0.10%
2020/09/08	2	12.88	0	0.00	12.90	2	2,813	0.07%
2020/09/07	1	12.95	0	0.00	12.90	1	2,800	0.04%
2020/09/04	4	13.23	0	0.00	13.15	4	2,712	0.15%
2020/09/02	9	13.51	0	0.00	13.65	9	2,466	0.36%
2020/09/01	6	13.83	0	13.75	13.80	6	2,407	0.25%
2020/08/31	7	13.82	0	0.00	14.00	7	2,323	0.30%
2020/08/28	4	13.61	5	13.75	13.90	-1	2,272	-0.04%
2020/08/27	1	13.15	0	0.00	13.65	1	2,207	0.05%
2020/08/26	14	13.07	0	0.00	13.05	14	2,131	0.66%
2020/08/21	5	12.86	0	0.00	12.95	5	2,082	0.24%
2020/08/20	6	12.70	0	0.00	12.65	6	2,066	0.29%
2020/08/19	8	13.58	100	13.88	13.45	-92	2,036	-4.52%
2020/08/18	1	13.90	0	0.00	13.55	1	1,960	0.05%
2020/08/17	0.1	13.80	10	13.78	13.90	-9.9	1,884	-0.53%
2020/08/14	0	0.00	10	13.68	13.70	-10	1,805	-0.55%
2020/08/13	0	0.00	173	13.40	13.35	-173	1,792	-9.65%	大賣/鉅額交易
2020/08/12	3	13.18	0	0.00	13.20	3	1,793	0.17%
2020/08/11	0	0.00	4	13.50	13.45	-4	1,799	-0.22%
2020/08/10	0	0.00	15	13.67	13.55	-15	1,757	-0.85%
2020/08/07	5	12.83	0	0.00	12.90	5	1,661	0.30%
2020/08/06	4	12.84	0	0.00	12.85	4	1,641	0.24%
2020/08/05	9	12.89	7	13.40	13.00	2	1,635	0.12%
2020/08/04	0	0.00	30	12.25	12.95	-30	1,470	-2.04%
2020/08/03	2	12.08	1	12.15	12.20	1	1,363	0.07%
2020/07/31	1	12.10	0	0.00	11.90	1	1,390	0.07%
2020/07/30	1	12.10	0	0.00	11.95	1	1,427	0.07%
2020/07/29	3	11.88	0	0.00	12.00	3	1,427	0.21%
2020/07/28	1	11.70	0	0.00	11.75	1	1,425	0.07%
2020/07/24	3	12.15	0	0.00	12.05	3	1,409	0.21%
2020/07/23	2	12.40	0	0.00	12.35	2	1,388	0.14%
2020/07/22	1	12.75	0	0.00	12.55	1	1,382	0.07%
2020/07/21	4	12.60	0	0.00	12.75	4	1,360	0.29%
2020/07/20	6	12.53	11	12.96	12.20	-5	1,299	-0.38%
2020/07/17	5	12.30	3	12.90	12.90	2	1,054	0.19%
2020/07/10	4	11.85	0	0.00	11.60	4	1,059	0.38%
2020/07/09	16	11.97	0	0.00	11.90	16	1,053	1.52%
2020/07/08	3	11.73	0	0.00	11.90	3	1,024	0.29%
2020/07/07	6	11.70	10	11.65	11.65	-4	1,002	-0.40%
2020/07/06	4	11.73	0	0.00	11.65	4	1,000	0.40%
2020/07/02	2	11.70	0	0.00	11.70	2	991	0.20%
2020/06/30	3	11.85	0	0.00	11.85	3	983	0.31%
2020/06/24	1	11.75	0	0.00	11.80	1	910	0.11%
2020/06/23	5	11.65	0	0.00	11.65	5	865	0.58%
2020/06/18	9	11.43	0	0.00	11.45	9	844	1.07%
2020/06/17	1	11.20	0	0.00	11.15	1	841	0.12%
2020/06/16	4	11.35	0	0.00	11.30	4	847	0.47%
2020/06/15	3	11.20	10	11.20	11.05	-7	876	-0.80%
2020/06/12	5	11.21	0	0.00	11.20	5	891	0.56%
2020/06/11	1	11.70	0	0.00	11.30	1	897	0.11%
2020/06/10	4	11.68	0	0.00	11.65	4	920	0.43%
2020/06/08	4.5	11.84	0	0.00	11.60	4.5	947	0.47%
2020/06/05	3	11.83	0	11.75	11.85	3	935	0.32%
2020/06/04	2	11.85	0	0.00	11.75	2	944	0.21%
2020/06/03	5	11.95	0	0.00	11.85	5	955	0.52%
2020/06/02	7	11.82	0	0.00	11.80	7	952	0.73%
2020/06/01	3	11.85	0	0.00	11.75	3	953	0.31%
2020/05/29	3	11.65	0	0.00	11.70	3	934	0.32%
2020/05/27	2	11.70	0	0.00	11.70	2	925	0.22%
2020/05/22	4	11.61	0	0.00	11.50	4	932	0.43%
2020/05/21	4	11.59	0	0.00	11.55	4	930	0.43%
2020/05/20	10	11.70	0	0.00	11.55	10	926	1.08%
2020/05/19	3	11.50	0	0.00	11.70	3	930	0.32%
2020/05/18	2	11.60	0	0.00	11.40	2	925	0.22%
2020/05/15	5	11.31	0	0.00	11.30	5	912	0.55%
2020/05/14	7	11.48	0	0.00	11.30	7	904	0.77%
2020/05/13	8	11.62	0	0.00	11.60	8	898	0.89%
2020/05/12	3	11.58	0	0.00	11.50	3	894	0.34%
2020/05/11	4	11.70	0	0.00	11.70	4	879	0.45%
2020/05/08	5	11.35	0	0.00	11.20	5	861	0.58%
2020/05/07	6	11.33	0	0.00	11.30	6	861	0.70%
2020/05/05	5	10.56	0	0.00	10.40	5	792	0.63%
2020/05/04	2	10.60	0	0.00	10.55	2	794	0.25%
2020/04/29	3	10.50	0	0.00	10.60	3	791	0.38%
2020/04/28	3	10.40	0	0.00	10.35	3	802	0.37%
2020/04/27	3	10.35	0	0.00	10.30	3	818	0.37%
2020/04/24	5	10.19	0	0.00	10.10	5	814	0.61%
2020/04/23	1	10.30	0	0.00	10.25	1	814	0.12%
2020/04/22	5	10.16	0	0.00	10.20	5	812	0.62%
2020/04/16	0	0.00	50	10.35	10.35	-50	689	-7.26%
2020/04/15	3	9.45	0	0.00	9.42	3	656	0.46%
2020/04/14	2	9.27	0	0.00	9.31	2	652	0.31%
2020/04/13	3	9.30	0	0.00	9.10	3	652	0.46%
2020/04/10	0.5	9.20	0	0.00	9.25	0.5	657	0.08%
2020/04/09	2	9.12	0	0.00	9.06	2	657	0.30%
2020/03/26	3	8.17	0	0.00	8.20	3	644	0.47%
2020/03/25	1	8.24	0	0.00	8.16	1	655	0.15%
2020/03/24	0	0.00	1	7.87	7.82	-1	670	-0.15%
2020/03/20	5	7.87	0	0.00	7.84	5	680	0.74%
2020/03/19	0	0.00	5	7.50	7.47	-5	675	-0.74%
2020/03/18	4	8.38	0	0.00	8.30	4	646	0.62%
2020/03/13	10	8.84	0	0.00	9.47	10	613	1.63%
2020/03/11	2	10.75	0	0.00	10.40	2	554	0.36%
2020/03/10	3	10.70	0	0.00	10.70	3	558	0.54%
2020/03/09	2	10.95	0	0.00	10.50	2	549	0.36%
2020/03/06	2	11.38	0	0.00	11.30	2	533	0.38%
2020/03/05	3	11.62	0	0.00	11.55	3	533	0.56%
2020/03/04	2	11.40	0	0.00	11.30	2	533	0.37%
2020/03/03	5	11.49	0.5	11.35	11.40	4.5	532	0.85%
2020/02/26	3	11.70	0	0.00	11.55	3	516	0.58%
2020/02/20	3	11.95	0	0.00	11.90	3	496	0.60%
2020/02/19	3	12.07	0	0.00	12.05	3	493	0.61%
2020/02/17	2	12.05	0	0.00	12.05	2	483	0.41%
2020/02/14	3	12.10	1	12.15	12.05	2	483	0.41%
2020/02/13	9	12.01	0	0.00	11.95	9	480	1.87%
2020/02/12	1	11.90	0	0.00	11.90	1	485	0.21%
2020/02/10	2	11.75	0	0.00	11.65	2	501	0.40%
2020/02/06	10	12.16	0	0.00	12.05	10	493	2.03%
2020/02/03	18	11.67	0	0.00	11.80	18	592	3.04%
2020/01/20	10	13.57	0	0.00	13.55	10	561	1.78%
2020/01/17	3	13.67	0	0.00	13.60	3	561	0.53%
2020/01/16	2	13.70	0	0.00	13.70	2	575	0.35%
2020/01/14	1	13.80	0	0.00	13.70	1	609	0.16%
2020/01/13	2	13.73	0	0.00	13.70	2	622	0.32%
2020/01/10	2	13.43	0	0.00	13.35	2	622	0.32%
2020/01/09	4	13.48	0	0.00	13.40	4	633	0.63%
2020/01/08	2	13.45	0	0.00	13.35	2	705	0.28%
2020/01/06	8	13.73	0	0.00	13.75	8	752	1.06%
2019/12/30	2	13.80	0	0.00	13.70	2	746	0.27%
2019/12/27	4	13.89	0	0.00	13.75	4	741	0.54%
2019/12/26	2	13.90	0	0.00	13.85	2	733	0.27%
2019/12/24	3	13.87	0	0.00	13.75	3	739	0.41%
2019/12/23	5	13.89	10	13.90	13.80	-5	741	-0.67%
2019/12/17	10	13.45	0	0.00	13.40	10	734	1.36%
2019/12/10	1	12.95	30	13.10	12.90	-29	766	-3.78%
2019/12/06	2	13.05	0	0.00	12.95	2	750	0.27%
2019/12/05	4	12.98	0	0.00	13.00	4	763	0.52%
2019/12/04	3	12.83	0	0.00	12.80	3	771	0.39%
2019/12/03	5	12.90	0	0.00	12.80	5	791	0.63%
2019/12/02	4	12.90	0	0.00	12.80	4	811	0.49%
2019/11/29	3	13.00	0	0.00	13.00	3	886	0.34%
2019/11/28	4	12.99	0	0.00	12.90	4	911	0.44%
2019/11/27	4	12.95	0	0.00	12.90	4	917	0.44%
2019/11/26	2	12.90	0	0.00	12.80	2	925	0.22%
2019/11/25	2	12.85	0	0.00	12.75	2	940	0.21%
2019/11/22	2	12.88	0	0.00	12.85	2	948	0.21%
2019/11/21	6	12.85	0	0.00	12.80	6	958	0.63%
2019/11/20	3	12.80	0	0.00	12.95	3	988	0.30%
2019/11/19	5	12.90	0	0.00	12.80	5	1,044	0.48%
2019/11/15	5	12.87	0	0.00	12.80	5	1,164	0.43%
2019/11/14	3	12.70	0	0.00	12.65	3	1,311	0.23%
2019/11/13	3	12.72	0	0.00	12.70	3	1,351	0.22%
2019/11/12	4	12.59	0	12.45	12.55	4	1,357	0.29%
2019/11/08	5	12.94	0	0.00	12.85	5	1,355	0.37%
2019/11/06	10	13.60	0	0.00	13.55	10	1,344	0.74%
2019/11/05	4	13.83	0	0.00	13.75	4	1,339	0.30%
2019/11/04	6	13.87	0	0.00	13.80	6	1,344	0.45%
2019/11/01	3	13.60	0	0.00	13.80	3	1,317	0.23%
2019/10/31	5	13.75	0	0.00	13.55	5	1,290	0.39%
2019/10/30	2	13.73	0	0.00	13.70	2	1,241	0.16%
2019/10/28	7	13.80	0	0.00	13.75	7	1,237	0.57%
2019/10/25	5	13.86	0	0.00	13.75	5	1,240	0.40%
2019/10/24	6	13.83	0	0.00	13.80	6	1,237	0.48%
2019/10/23	2	13.85	0	0.00	13.75	2	1,226	0.16%
2019/10/22	22	13.85	0	0.00	13.80	22	1,217	1.81%
2019/10/21	5	13.85	0	0.00	13.85	5	1,196	0.42%
2019/10/18	3	13.77	0	0.00	13.75	3	1,192	0.25%
2019/10/15	5	13.21	6	13.10	13.55	-1	1,110	-0.09%
2019/10/09	3	12.93	0	0.00	12.95	3	1,071	0.28%
2019/10/08	5	13.00	0	0.00	12.85	5	1,071	0.47%
2019/10/04	1	12.85	0	0.00	12.85	1	1,068	0.09%
2019/10/03	6	12.77	0	0.00	12.85	6	1,071	0.56%
2019/09/27	2	12.83	0	0.00	12.60	2	1,078	0.19%
2019/09/26	2	13.00	0	0.00	12.80	2	1,070	0.19%
2019/09/20	2	13.00	0	0.00	13.00	2	1,046	0.19%
2019/09/19	2	12.90	0	0.00	12.85	2	1,020	0.20%
2019/09/17	2	12.90	0	0.00	12.85	2	976	0.20%
2019/09/12	3	12.97	0	0.00	12.90	3	982	0.31%
2019/09/11	2	12.88	0	0.00	12.80	2	980	0.20%
2019/09/10	3	12.88	4	12.85	12.85	-1	980	-0.10%
2019/09/06	1	13.00	0	0.00	13.00	1	955	0.10%
2019/09/05	12	12.93	0	0.00	12.90	12	945	1.27%
2019/09/04	0	0.00	2	13.20	13.20	-2	925	-0.22%
2019/09/03	0	0.00	1	13.35	13.00	-1	917	-0.11%
2019/08/30	6	12.53	0	0.00	12.45	6	814	0.74%
2019/08/29	37	12.51	0	0.00	12.40	37	805	4.59%
2019/08/27	38	12.40	0	0.00	12.40	38	783	4.85%
2019/08/26	8	12.41	0	0.00	12.40	8	772	1.04%
2019/08/23	2	12.50	0	0.00	12.55	2	763	0.26%
2019/08/22	4	12.90	2	12.60	12.90	2	733	0.27%
2019/08/21	3	12.55	1	12.30	12.45	2	675	0.30%
2019/08/20	3	12.47	1	12.60	12.60	2	656	0.30%
2019/08/16	0	0.00	3	11.35	11.35	-3	407	-0.74%
2019/08/14	2	10.78	0	0.00	10.50	2	373	0.54%
2019/08/13	2	10.65	0	0.00	10.60	2	381	0.52%
2019/08/12	3	10.75	0	0.00	10.80	3	401	0.75%
2019/08/08	4	10.59	0	0.00	10.60	4	421	0.95%
2019/08/07	4	10.54	0	0.00	10.40	4	511	0.78%
2019/08/01	8	10.97	0	0.00	10.95	8	688	1.16%
2019/07/23	1	11.30	0	0.00	11.25	1	771	0.13%
2019/07/15	2	11.80	0	0.00	11.75	2	759	0.26%
2019/07/12	2	11.75	0	0.00	11.75	2	765	0.26%
2019/07/11	3	11.75	0	0.00	11.65	3	771	0.39%
2019/07/10	3	11.80	0	0.00	11.70	3	781	0.38%
2019/07/02	3	11.68	0	0.00	11.65	3	812	0.37%
2019/07/01	2	11.65	0	0.00	11.65	2	824	0.24%
2019/06/28	2	11.65	0	0.00	11.60	2	838	0.24%
2019/06/27	1	11.65	0	0.00	11.60	1	847	0.12%
2019/06/26	2	11.60	0	0.00	11.60	2	856	0.23%
2019/05/16	0	0.00	20	12.70	12.70	-20	1,081	-1.85%
2019/05/15	36	12.58	15	13.00	13.00	21	1,060	1.98%
2019/05/10	4	11.50	0	0.00	11.40	4	800	0.50%
2019/04/19	0	0.00	161	12.00	11.95	-161	701	-22.95%	大賣/鉅額交易
2019/04/17	1	12.15	132	12.12	12.05	-131	677	-19.34%	大賣/鉅額交易
2019/04/16	0	0.00	50	12.30	12.20	-50	668	-7.48%
2019/04/11	2	12.35	0	0.00	12.30	2	657	0.30%
2019/04/10	2	12.40	0	0.00	12.30	2	652	0.31%
2019/04/09	2	12.55	0	0.00	12.45	2	648	0.31%
2019/04/08	6	12.44	1	12.35	12.35	5	645	0.77%
2019/04/03	10	12.12	1	12.20	12.25	9	629	1.43%
2019/03/27	0	0.00	3	12.25	12.20	-3	577	-0.52%
2019/03/20	1	13.20	0	0.00	13.10	1	572	0.17%
2019/03/19	2	13.20	1	13.10	13.10	1	565	0.18%
2019/03/15	2	13.30	2	12.80	13.05	0	555	0.00%
2019/03/14	0	0.00	5	12.85	12.85	-5	530	-0.94%
2019/03/13	15	13.22	0	0.00	13.15	15	528	2.84%
2019/03/12	22	13.80	11	13.74	13.60	11	506	2.17%
2019/03/11	1	12.80	0	0.00	13.85	1	449	0.22%
2019/03/08	8	12.72	8	12.60	12.75	0	440	0.00%
2019/03/07	6	12.71	0	0.00	12.70	6	482	1.24%
2019/03/06	11	12.70	0	0.00	12.70	11	493	2.23%
2019/03/05	17	12.70	0	0.00	12.65	17	498	3.41%
2019/02/26	1	13.00	0	0.00	12.85	1	554	0.18%
2019/02/25	5	12.95	1	13.20	13.05	4	548	0.73%
2019/02/21	2	12.70	0	0.00	12.60	2	532	0.38%
2019/02/20	1	12.45	0	0.00	12.45	1	525	0.19%
2019/02/18	1	12.45	0	0.00	12.35	1	526	0.19%
2019/02/14	1	12.50	0	0.00	12.50	1	531	0.19%
2019/02/13	3	12.40	0	0.00	12.40	3	526	0.57%
2019/02/11	2	12.23	0	0.00	12.15	2	528	0.38%
2019/01/30	1	12.25	0	0.00	12.20	1	526	0.19%
2019/01/29	2	12.40	0	0.00	12.20	2	524	0.38%
2019/01/28	2	12.40	0	0.00	12.35	2	522	0.38%
2019/01/24	2	12.30	0	0.00	12.20	2	530	0.38%
2019/01/23	1	12.40	0	0.00	12.35	1	530	0.19%
2019/01/21	2	12.48	0	0.00	12.45	2	534	0.37%
2019/01/18	1	12.70	0	0.00	12.65	1	535	0.19%
2019/01/17	1	12.55	0	0.00	12.50	1	533	0.19%
2019/01/16	1	12.35	0	0.00	12.50	1	541	0.18%
2019/01/14	1	12.20	0	0.00	12.20	1	527	0.19%
2019/01/10	1	12.30	0	0.00	12.25	1	537	0.19%
2019/01/07	2	12.23	0	0.00	12.15	2	560	0.36%
2019/01/03	2	12.20	0	0.00	12.20	2	617	0.32%
2018/12/28	5	12.36	0	0.00	12.35	5	625	0.80%
2018/12/27	1	12.45	0	0.00	12.20	1	634	0.16%
2018/12/25	1	12.35	0	0.00	12.35	1	634	0.16%
2018/12/21	2	12.25	0	0.00	12.15	2	628	0.32%
2018/12/19	2	12.43	0	0.00	12.45	2	625	0.32%
2018/12/17	1	12.60	0	0.00	12.60	1	627	0.16%
2018/12/14	0	0.00	1	12.30	12.70	-1	624	-0.16%
2018/12/13	1	13.40	0	0.00	13.50	1	598	0.17%
2018/12/12	3	13.25	0	0.00	13.25	3	595	0.50%
2018/12/11	1	13.15	0	0.00	13.05	1	598	0.17%
2018/12/10	0	0.00	2	13.05	13.00	-2	603	-0.33%
2018/12/07	5	13.17	0	0.00	13.30	5	606	0.82%
2018/12/05	4	13.70	0	0.00	13.70	4	612	0.65%
2018/12/04	1	13.75	0	0.00	13.95	1	623	0.16%
2018/11/29	3	12.95	0	0.00	12.95	3	571	0.53%
2018/11/28	6	12.53	0	0.00	12.55	6	555	1.08%
2018/11/27	1	12.40	0	0.00	12.40	1	551	0.18%
2018/11/26	2	12.40	0	0.00	12.45	2	545	0.37%
2018/11/20	10	12.40	0	0.00	12.35	10	470	2.12%
2018/11/13	2	13.15	0	0.00	13.00	2	455	0.44%
2018/11/12	10	13.20	0	0.00	13.20	10	452	2.21%
2018/11/09	3	13.35	0	0.00	13.30	3	457	0.66%
2018/11/08	12	13.35	0	0.00	13.30	12	464	2.58%
2018/11/07	3	13.47	0	0.00	13.30	3	465	0.65%
2018/11/06	4	13.43	0	0.00	13.40	4	482	0.83%
2018/11/05	5	13.43	0	0.00	13.40	5	484	1.03%
2018/11/01	1	12.85	0	0.00	13.10	1	494	0.20%
2018/10/31	10	12.55	0	0.00	12.70	10	492	2.03%
2018/10/24	5	12.30	0	0.00	12.45	5	486	1.03%
2018/10/12	10	12.85	0	0.00	12.85	10	469	2.13%
2018/10/11	5	12.75	0	0.00	12.75	5	444	1.13%
2018/10/09	18	14.22	0	0.00	14.15	18	418	4.30%
2018/10/05	10	14.70	0	0.00	14.60	10	412	2.42%
2018/10/04	1	15.00	0	0.00	15.05	1	415	0.24%
2018/10/03	2	15.35	4	15.25	15.35	-2	430	-0.46%
2018/10/02	1	15.50	0	0.00	15.45	1	445	0.22%
2018/10/01	2	15.48	0	0.00	15.50	2	472	0.42%
2018/09/28	5	15.40	0	0.00	15.45	5	480	1.04%
2018/09/27	2	15.35	0	0.00	15.40	2	484	0.41%
2018/09/26	1	15.45	0	0.00	15.35	1	486	0.21%
2018/09/19	3	15.55	0	0.00	15.50	3	504	0.59%
2018/09/17	2	15.55	0	0.00	15.60	2	529	0.38%
2018/09/14	3	15.37	0	0.00	15.50	3	537	0.56%
2018/09/13	7	15.22	0	0.00	15.25	7	542	1.29%
2018/09/11	5	14.70	0	0.00	14.80	5	567	0.88%
2018/09/06	5	15.93	0	0.00	15.80	5	565	0.88%
2018/08/15	1	15.55	0	0.00	15.50	1	769	0.13%
2018/08/14	4	16.00	0	0.00	15.90	4	765	0.52%
2018/08/10	5	16.65	0	0.00	16.50	5	762	0.66%
2018/08/07	23	16.60	0	0.00	16.60	23	757	3.03%
2018/07/31	0	0.00	0	16.65	16.65	0	787	-0.01%
2018/07/19	2	17.10	0	0.00	16.95	2	809	0.25%
2018/07/18	4	17.10	0	0.00	17.10	4	810	0.49%
2018/07/16	0	0.00	2	17.25	17.20	-2	815	-0.25%
2018/07/13	5	17.15	0	0.00	17.20	5	817	0.61%
2018/07/11	5	17.90	0	0.00	17.95	5	820	0.61%
2018/07/10	10	17.75	0	0.00	17.65	10	808	1.24%
2018/07/09	2	18.00	0	0.00	17.80	2	824	0.24%
2018/07/03	10	17.45	0	0.00	17.35	10	830	1.20%
2018/06/20	1	17.45	0	0.00	17.45	1	878	0.11%
2018/06/15	10	18.10	0	0.00	17.80	10	878	1.14%
2018/06/07	10	17.90	0	0.00	17.85	10	849	1.18%
2018/06/06	1	17.80	0	0.00	17.85	1	867	0.11%
2018/06/04	0	0.00	2	17.75	17.95	-2	932	-0.21%
2018/05/31	5	17.50	0	0.00	17.50	5	1,169	0.43%
2018/05/25	5	17.15	0	0.00	17.25	5	1,420	0.35%
2018/05/21	5	16.60	0	0.00	16.60	5	1,512	0.33%
2018/05/09	3	16.50	0	0.00	16.45	3	1,635	0.18%
2018/05/03	2	17.00	0	0.00	17.00	2	1,670	0.12%
2018/05/02	0	17.10	0	0.00	17.20	0	1,730	0.00%
2018/04/24	1	16.85	0	0.00	16.70	1	1,913	0.05%
2018/04/20	4	17.30	0	0.00	17.30	4	1,908	0.21%
2018/04/18	10	17.40	0	0.00	17.35	10	1,921	0.52%
2018/04/12	3	17.40	10	17.65	17.75	-7	1,991	-0.35%
2018/04/11	2	17.25	0	0.00	17.15	2	1,980	0.10%
2018/04/09	0	0.00	1	17.05	17.00	-1	2,004	-0.05%
2018/03/30	10	17.20	0	0.00	17.20	10	2,035	0.49%
2018/03/28	1	17.35	4	17.25	17.20	-3	2,045	-0.15%
2018/03/27	14	17.55	0	0.00	17.15	14	2,032	0.69%
2018/03/16	10	18.60	0	0.00	18.50	10	2,208	0.45%
2018/03/09	0	0.00	10	18.45	18.50	-10	2,187	-0.46%
2018/03/08	2	18.90	0	0.00	18.80	2	2,178	0.09%
2018/03/07	10	19.35	0.3	20.90	19.00	9.7	2,160	0.45%
2018/03/02	13	18.65	0	0.00	18.80	13	1,937	0.67%
2018/03/01	0	0.00	20	18.11	18.50	-20	1,898	-1.05%
2018/02/27	35	18.74	0	0.00	18.55	35	1,869	1.87%
2018/02/26	21	18.36	23	18.26	19.60	-2	1,771	-0.11%
2018/02/23	10	17.90	0	0.00	17.85	10	1,701	0.59%
2018/02/21	0	0.00	3	17.20	17.45	-3	1,711	-0.18%
2018/02/12	18	16.49	0	0.00	16.55	18	1,714	1.05%
2018/02/09	2	16.30	0	0.00	16.30	2	1,719	0.12%
2018/02/07	2	17.25	0	0.00	17.10	2	1,705	0.12%
2018/01/31	1	18.70	0	0.00	18.70	1	1,883	0.05%
2018/01/29	2	18.70	0	0.00	19.00	2	2,016	0.10%
2018/01/26	10	18.90	3	18.90	18.95	7	2,061	0.34%
2018/01/25	1	19.35	0	0.00	19.25	1	2,173	0.05%
2018/01/24	5	20.04	2	20.00	19.90	3	2,254	0.13%
2018/01/23	10	18.95	0	0.00	18.85	10	2,109	0.47%
2018/01/18	2	19.00	0	0.00	19.05	2	2,195	0.09%
2018/01/17	8	19.15	0	0.00	19.00	8	2,208	0.36%
2018/01/09	0	0.00	1	19.20	19.10	-1	2,238	-0.04%
2018/01/05	10	19.60	0	0.00	19.60	10	2,358	0.42%
2018/01/04	10	19.80	0	0.00	19.80	10	2,405	0.42%
2018/01/03	3	19.85	0	0.00	19.80	3	2,402	0.12%