精英 (2331)-元大-大雅券商分點個股進出

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
23.55
漲跌
▲0.30
漲幅
+1.29%
成交量
2,023張
產業
上市電腦週邊類股▲2.03%
429人加入追蹤

立即追蹤
本地時間:14:30

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

精英 (2331)籌碼相關－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅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
2024/09/06	1	23.75	0	0.00	23.55	1	4,749	0.02%
2024/09/05	1	23.95	0	0.00	23.25	1	4,914	0.02%
2024/09/04	5	24.00	0	0.00	23.75	5	5,078	0.10%
2024/09/03	1	25.70	2	25.85	25.60	-1	5,318	-0.02%
2024/09/02	3	26.45	3	26.28	26.15	0	5,809	0.00%
2024/08/30	1	26.65	0	26.55	26.35	1	6,641	0.01%
2024/08/29	0	0.00	30	26.55	26.50	-30	9,317	-0.32%
2024/08/28	3	26.58	2	26.55	26.50	1	9,450	0.01%
2024/08/27	36	26.36	27	26.46	26.75	9	9,770	0.09%
2024/08/26	45	26.96	12	27.20	26.85	33	10,007	0.33%
2024/08/20	1	26.75	0	0.00	26.40	1	10,047	0.01%
2024/08/19	0	0.00	2	26.65	26.55	-2	10,284	-0.02%
2024/08/14	0	0.00	2	26.45	26.45	-2	10,730	-0.02%
2024/08/13	1	26.70	0	0.00	26.75	1	10,803	0.01%
2024/08/12	0	0.00	8	27.11	27.10	-8	11,166	-0.07%
2024/08/09	9	26.61	1	26.60	26.35	8	12,073	0.07%
2024/08/08	0	0.00	10	26.70	26.55	-10	12,266	-0.08%
2024/08/07	0	0.00	3	26.62	27.05	-3	12,294	-0.02%
2024/08/06	4	24.78	0	0.00	25.15	4	12,251	0.03%
2024/08/05	3.2	25.97	0	0.00	25.95	3.2	12,133	0.03%
2024/08/01	2	29.95	0	0.00	29.90	2	12,031	0.02%
2024/07/31	1	28.80	0	0.00	28.70	1	12,046	0.01%
2024/07/30	1	28.30	0	0.00	28.80	1	12,062	0.01%
2024/07/29	20	29.47	0	0.00	29.00	20	12,040	0.17%
2024/07/26	0	0.00	2	30.45	30.45	-2	11,978	-0.02%
2024/07/23	2	31.15	0	0.00	31.20	2	11,953	0.02%
2024/07/18	6.3	32.38	0	0.00	32.45	6.3	11,927	0.05%
2024/07/17	0	0.00	7	33.45	33.10	-7	11,846	-0.06%
2024/07/16	4	33.18	4	33.45	33.10	0	11,880	0.00%
2024/07/15	1	33.50	1	33.25	33.25	0	11,991	0.00%
2024/07/12	1	34.00	0	0.00	33.65	1	12,039	0.01%
2024/07/11	0	0.00	6	33.40	33.30	-6	12,113	-0.05%
2024/07/09	8	33.48	11	33.57	33.20	-3	12,361	-0.02%
2024/07/08	4	34.64	9	34.39	34.30	-5	12,381	-0.04%
2024/07/05	4	34.45	4	34.58	34.95	0	12,347	0.00%
2024/07/04	2	33.35	0	0.00	33.25	2	12,194	0.02%
2024/07/03	0	0.00	11	32.95	32.95	-11	12,163	-0.09%
2024/07/02	10	32.65	10	32.40	32.65	0	12,153	0.00%
2024/07/01	0	0.00	1	32.90	32.55	-1	12,165	-0.01%
2024/06/28	1	33.05	0	0.00	33.00	1	12,166	0.01%
2024/06/27	0.2	32.45	10	32.55	32.35	-9.8	12,199	-0.08%
2024/06/26	0	0.00	1	32.90	32.80	-1	12,245	-0.01%
2024/06/25	3	32.85	6.5	32.54	32.85	-3.5	12,282	-0.03%
2024/06/21	0	0.00	2	33.50	33.60	-2	12,424	-0.02%
2024/06/20	10	34.30	0	0.00	34.15	10	12,378	0.08%
2024/06/18	3	34.53	2	34.15	34.00	1	12,293	0.01%
2024/06/17	1	34.40	1	34.50	34.30	0	12,247	0.00%
2024/06/14	11	34.18	43.1	34.40	34.50	-32.1	12,067	-0.27%
2024/06/13	5	33.84	14	33.60	33.65	-9	11,841	-0.08%
2024/06/12	23	32.92	2	32.98	33.45	21	11,712	0.18%
2024/06/11	16	33.05	1	33.10	32.50	15	11,556	0.13%
2024/06/07	7.1	33.87	2.5	33.67	33.50	4.6	11,403	0.04%
2024/06/06	37	35.04	32	35.06	34.50	5	11,124	0.04%
2024/06/05	42	35.15	123	35.71	34.35	-81	10,625	-0.76%	大賣/
2024/06/04	279	37.87	130	38.50	36.15	149	9,867	1.51%	大買/大賣/鉅額交易
2024/06/03	0	0.00	1	37.70	37.70	-1	7,262	-0.01%
2024/05/31	7	34.14	9.5	34.21	34.30	-2.5	7,159	-0.03%
2024/05/30	47	33.66	43	32.90	32.85	4	6,843	0.06%
2024/05/29	0	0.00	1	32.80	32.45	-1	6,669	-0.01%
2024/05/28	3	33.02	16	32.83	32.95	-13	6,699	-0.19%
2024/05/27	0	0.00	4	33.03	33.15	-4	6,763	-0.06%
2024/05/24	8	30.78	12	31.05	31.20	-4	6,690	-0.06%
2024/05/23	7.5	32.12	0	33.05	30.95	7.5	6,775	0.11%
2024/05/22	11	33.11	14	33.32	33.65	-3	6,857	-0.04%
2024/05/21	1	32.40	3	31.98	32.15	-2	6,655	-0.03%
2024/05/20	3	32.93	0	0.00	32.40	3	6,575	0.05%
2024/05/17	0	0.00	2	32.60	32.70	-2	6,499	-0.03%
2024/05/16	17	33.38	18	33.59	33.50	-1	6,407	-0.02%
2024/05/15	19	33.83	42	33.60	33.55	-23	6,064	-0.38%
2024/05/14	25	31.72	26.2	31.97	31.75	-1.2	5,186	-0.02%
2024/05/13	1	30.15	11	30.73	30.95	-10	4,978	-0.20%
2024/05/10	2	29.50	0	0.00	29.90	2	4,956	0.04%
2024/05/09	2	29.95	1	30.00	29.95	1	4,940	0.02%
2024/05/06	13	29.88	0	0.00	29.60	13	4,949	0.26%
2024/05/03	0.1	30.15	0	0.00	30.05	0.1	4,964	0.00%
2024/05/02	2	30.35	0	0.00	30.55	2	4,977	0.04%
2024/04/26	0.1	30.80	1	30.80	30.65	-0.9	5,231	-0.02%
2024/04/25	1	30.95	1	31.35	30.90	0	5,244	0.00%
2024/04/24	0	0.00	3.2	31.29	31.50	-3.2	5,256	-0.06%
2024/04/23	2.2	29.88	0.1	29.80	29.80	2.1	5,248	0.04%
2024/04/22	2	30.00	0	0.00	30.00	2	5,298	0.04%
2024/04/18	0	0.00	2	31.55	31.50	-2	5,323	-0.04%
2024/04/17	0	0.00	11.2	31.14	31.25	-11.2	5,406	-0.21%
2024/04/16	12	29.33	0	0.00	29.10	12	5,403	0.22%
2024/04/15	2	31.88	6	32.19	31.30	-4	5,439	-0.07%
2024/04/12	6	31.63	12.1	32.04	31.80	-6.1	5,602	-0.11%
2024/04/11	0	0.00	1	31.60	31.40	-1	5,719	-0.02%
2024/04/10	1	31.90	10	31.83	31.45	-9	6,038	-0.15%
2024/04/09	2	31.33	2	31.60	31.55	0	6,859	0.00%
2024/04/03	3	31.45	2	31.10	31.10	1	7,258	0.01%
2024/04/02	0	0.00	1	31.65	31.60	-1	7,326	-0.01%
2024/04/01	9	31.49	15.1	31.72	31.60	-6.1	7,492	-0.08%
2024/03/29	3	31.38	8	31.45	31.50	-5	7,663	-0.07%
2024/03/27	24.1	31.03	5	30.86	30.70	19.1	8,078	0.24%
2024/03/26	7	31.34	31	31.51	31.30	-24	8,768	-0.27%
2024/03/25	0	0.00	7	30.60	30.55	-7	8,967	-0.08%
2024/03/22	5	30.17	0	0.00	30.30	5	9,017	0.06%
2024/03/21	23	30.10	0	0.00	30.10	23	9,073	0.25%
2024/03/20	0	0.00	0.1	30.10	30.00	-0.1	9,219	0.00%
2024/03/15	1.1	29.30	0	0.00	29.20	1.1	9,397	0.01%
2024/03/14	6	29.58	0	0.00	29.40	6	9,478	0.06%
2024/03/13	4	30.10	0	0.00	29.80	4	9,610	0.04%
2024/03/08	1	29.75	0	0.00	29.65	1	9,665	0.01%
2024/03/07	2	30.70	0	0.00	30.40	2	9,606	0.02%
2024/03/06	0	0.00	12	31.65	31.50	-12	9,515	-0.13%
2024/03/05	6	31.95	1	32.00	31.55	5	9,474	0.05%
2024/03/04	8	32.18	7.1	32.19	31.70	0.9	9,450	0.01%
2024/03/01	0	0.00	13	31.82	31.75	-13	9,345	-0.14%
2024/02/29	9	31.19	16	31.72	32.00	-7	9,303	-0.08%
2024/02/27	8	31.55	7	31.14	30.75	1	9,217	0.01%
2024/02/26	6	31.53	5	31.79	31.55	1	9,120	0.01%
2024/02/23	2	31.43	3	30.93	31.00	-1	8,939	-0.01%
2024/02/22	4	29.73	0	0.00	29.50	4	8,654	0.05%
2024/02/21	1	29.35	0	0.00	29.25	1	8,635	0.01%
2024/02/20	0	0.00	5	29.47	29.40	-5	8,686	-0.06%
2024/02/19	2	30.20	0	0.00	30.10	2	8,754	0.02%
2024/02/15	2	29.70	2	30.10	29.60	0	8,997	0.00%
2024/02/05	2	30.30	0	0.00	30.20	2	9,093	0.02%
2024/02/02	2	31.05	0	0.00	30.80	2	9,136	0.02%
2024/01/26	0	0.00	13	30.80	30.90	-13	9,467	-0.14%
2024/01/25	2	31.75	0	0.00	31.45	2	9,420	0.02%
2024/01/24	1	31.80	11	31.96	31.50	-10	9,372	-0.11%
2024/01/23	22	31.79	10	31.82	31.85	12	9,330	0.13%
2024/01/22	2	31.35	3	31.78	31.45	-1	9,214	-0.01%
2024/01/17	0	0.00	3	30.00	30.00	-3	9,076	-0.03%
2024/01/16	3	30.83	0	0.00	30.60	3	8,999	0.03%
2024/01/15	1	31.25	11.1	31.41	31.45	-10.1	8,934	-0.11%
2024/01/12	3	30.83	4	30.75	30.75	-1	8,859	-0.01%
2024/01/11	2	31.73	0	0.00	31.75	2	8,716	0.02%
2024/01/10	2	31.38	1	31.40	31.45	1	8,619	0.01%
2024/01/09	1	30.85	18	31.02	30.95	-17	8,559	-0.20%
2024/01/08	11	32.70	5	32.19	31.85	6	8,377	0.07%
2024/01/05	1	31.75	7	32.34	32.00	-6	8,121	-0.07%
2024/01/04	28	32.29	42.1	32.11	31.65	-14.1	7,918	-0.18%
2024/01/03	124.1	33.25	173	33.11	33.45	-48.9	7,582	-0.64%	大買/大賣/
2024/01/02	8	31.53	9	31.69	31.80	-1	6,685	-0.01%
2023/12/29	17	31.61	11	31.62	31.50	6	6,558	0.09%
2023/12/28	7	31.01	1.3	31.28	31.25	5.7	6,295	0.09%
2023/12/26	20	31.30	0.2	31.50	31.25	19.8	6,082	0.33%
2023/12/25	20	31.78	0	0.00	30.60	20	5,874	0.34%
2023/12/22	15	30.79	5.5	30.70	30.80	9.5	5,582	0.17%
2023/12/21	56.3	31.38	18	31.11	30.70	38.3	5,397	0.71%
2023/12/20	4	31.05	8	30.84	31.45	-4	4,677	-0.09%
2023/12/19	2	28.65	2	28.60	28.60	0	4,380	0.00%
2023/12/18	5	28.52	0	0.00	28.35	5	4,387	0.11%
2023/12/15	2	30.30	6	30.26	29.30	-4	4,397	-0.09%
2023/12/14	0	0.00	1	29.65	29.55	-1	4,371	-0.02%
2023/12/13	5	29.20	1	29.25	29.10	4	4,363	0.09%
2023/12/12	13	30.14	0	0.00	29.35	13	4,392	0.30%
2023/12/11	4.5	29.68	2	30.10	30.10	2.5	4,485	0.06%
2023/12/08	3	30.05	17	29.83	29.75	-14	4,534	-0.31%
2023/12/07	11	29.19	0	0.00	28.95	11	4,496	0.24%
2023/12/06	1	28.90	6	28.50	28.50	-5	4,668	-0.11%
2023/12/01	2	28.90	4	29.00	28.80	-2	5,030	-0.04%
2023/11/30	1	29.15	0	0.00	29.00	1	5,539	0.02%
2023/11/29	4	29.04	0	0.00	28.95	4	5,901	0.07%
2023/11/28	0	0.00	21	28.66	28.60	-21	6,718	-0.31%
2023/11/24	6	29.63	0	0.00	29.45	6	7,892	0.08%
2023/11/22	1	29.10	2	29.03	29.20	-1	10,025	-0.01%
2023/11/21	1	29.10	0	0.00	29.15	1	11,296	0.01%
2023/11/20	10	29.00	6	28.90	29.00	4	12,100	0.03%
2023/11/17	0	0.00	2	28.58	28.40	-2	12,241	-0.02%
2023/11/16	12	28.43	0	0.00	28.55	12	12,278	0.10%
2023/11/15	7	28.37	11	28.10	28.00	-4	12,316	-0.03%
2023/11/14	0	28.00	37	28.41	28.10	-37	12,240	-0.30%
2023/11/13	3	26.65	13	26.76	27.50	-10	12,123	-0.08%
2023/11/10	2	26.30	6	27.03	27.15	-4	11,974	-0.03%
2023/11/09	9	27.03	19	27.36	26.80	-10	11,929	-0.08%
2023/11/07	13	26.34	0	0.00	26.40	13	11,631	0.11%
2023/11/06	3	26.80	5	26.72	26.60	-2	11,798	-0.02%
2023/11/03	1	26.30	0	0.00	26.20	1	11,779	0.01%
2023/11/02	2	26.13	1	26.15	26.25	1	11,782	0.01%
2023/11/01	14	25.84	3	25.60	25.70	11	11,781	0.09%
2023/10/31	2	25.60	0	0.00	25.60	2	11,814	0.02%
2023/10/30	3	26.25	0	0.00	26.25	3	11,844	0.03%
2023/10/27	0	0.00	4	26.50	26.50	-4	11,889	-0.03%
2023/10/26	0	0.00	2	26.70	26.40	-2	11,934	-0.02%
2023/10/25	3	27.10	0	0.00	26.90	3	11,986	0.03%
2023/10/24	4	26.75	0	0.00	26.80	4	12,031	0.03%
2023/10/19	2	26.40	1	26.40	26.65	1	12,218	0.01%
2023/10/17	9	27.15	2	27.30	27.15	7	12,284	0.06%
2023/10/12	1	28.35	0	0.00	28.35	1	12,796	0.01%
2023/10/06	1	28.70	2	28.75	28.75	-1	13,176	-0.01%
2023/10/05	5	28.94	3	29.10	28.60	2	13,207	0.02%
2023/10/04	1	28.80	0	0.00	28.70	1	13,291	0.01%
2023/10/03	1	29.00	0	0.00	29.05	1	13,303	0.01%
2023/09/28	3	29.38	0	0.00	29.65	3	13,362	0.02%
2023/09/26	11	29.34	1	29.20	29.20	10	13,739	0.07%
2023/09/25	2	29.45	3	29.70	29.40	-1	14,070	-0.01%
2023/09/22	3	29.20	1	29.10	29.35	2	14,162	0.01%
2023/09/21	1.1	29.31	1	28.90	28.80	0.1	14,320	0.00%
2023/09/20	1	29.95	0	0.00	29.20	1	14,437	0.01%
2023/09/19	10.1	29.82	2	29.85	29.75	8.1	14,493	0.06%
2023/09/15	8	30.76	23	30.58	30.55	-15	14,703	-0.10%
2023/09/14	11	31.31	2	31.58	31.20	9	14,835	0.06%
2023/09/12	3.2	32.42	1	32.70	31.90	2.2	14,792	0.01%
2023/09/11	2.4	32.69	13	32.28	32.15	-10.6	15,007	-0.07%
2023/09/08	4	34.89	13	34.91	34.65	-9	14,819	-0.06%
2023/09/07	5	35.07	2	35.30	34.80	3	14,831	0.02%
2023/09/06	3	35.37	8	35.33	35.00	-5	14,838	-0.03%
2023/09/05	34	34.55	20	34.82	35.15	14	14,708	0.10%
2023/09/04	22.2	37.39	4	37.28	36.25	18.2	14,288	0.13%
2023/09/01	36.4	40.21	31	40.48	40.25	5.4	14,019	0.04%
2023/08/31	18	38.84	83.1	38.71	39.40	-65.1	13,380	-0.49%
2023/08/30	35.1	39.03	40.1	39.11	39.40	-5	13,215	-0.04%
2023/08/29	56.1	39.74	41.2	39.54	40.10	14.9	13,059	0.11%
2023/08/28	104	39.63	65	39.58	39.45	39	12,653	0.31%	大買/
2023/08/25	35	36.33	29	37.16	38.70	6	11,669	0.05%
2023/08/24	18.2	33.62	51	33.93	35.20	-32.8	10,740	-0.31%
2023/08/23	10	31.80	2	31.75	32.00	8	10,094	0.08%
2023/08/22	1	31.05	3	31.15	31.20	-2	10,280	-0.02%
2023/08/21	3	30.05	5.1	31.04	30.80	-2.1	10,495	-0.02%
2023/08/18	2	29.40	3	29.45	29.60	-1	10,452	-0.01%
2023/08/17	1	29.10	6	28.75	29.45	-5	10,507	-0.05%
2023/08/15	2	28.65	0	0.00	28.70	2	10,765	0.02%
2023/08/10	4	28.55	4	28.98	27.90	0	10,874	0.00%
2023/08/07	0	0.00	11	29.00	29.05	-11	11,109	-0.10%
2023/08/01	8	29.38	0	0.00	29.00	8	11,235	0.07%
2023/07/28	5	30.45	0	0.00	30.05	5	11,357	0.04%
2023/07/27	1	30.85	0	0.00	30.65	1	11,421	0.01%
2023/07/26	10	30.35	3	30.35	30.25	7	11,547	0.06%
2023/07/25	15	30.53	10	30.84	30.35	5	11,648	0.04%
2023/07/24	3	29.60	16	30.19	30.00	-13	11,582	-0.11%
2023/07/20	0	0.00	2	30.00	30.15	-2	11,571	-0.02%
2023/07/19	8	29.94	5	29.45	29.10	3	11,500	0.03%
2023/07/18	1	30.05	3	30.10	29.95	-2	11,449	-0.02%
2023/07/17	23.6	28.74	7	28.68	29.15	16.6	11,305	0.15%
2023/07/14	5.5	30.88	2	30.93	30.85	3.5	11,095	0.03%
2023/07/13	22	31.29	17.1	31.64	31.25	5	11,057	0.04%
2023/07/12	4	30.58	1	30.55	30.35	3	10,787	0.03%
2023/07/11	7	30.77	0	0.00	30.50	7	10,908	0.06%
2023/07/07	3	31.15	16.1	31.14	31.05	-13.1	10,868	-0.12%
2023/07/06	11	31.61	0	0.00	31.55	11	10,957	0.10%
2023/07/05	10	31.60	11	32.13	31.40	-1	10,890	-0.01%
2023/07/04	18	32.05	29	32.22	32.35	-11	10,752	-0.10%
2023/07/03	20	33.72	28	33.15	33.45	-8	10,479	-0.08%
2023/06/30	18	31.81	5	31.80	31.70	13	10,123	0.13%
2023/06/29	22	31.37	6	31.50	31.60	16	10,127	0.16%
2023/06/28	5	30.94	16	31.08	30.90	-11	9,992	-0.11%
2023/06/27	8	30.49	6	30.58	30.20	2	9,967	0.02%
2023/06/26	10	30.67	30	30.92	30.85	-20	9,841	-0.20%
2023/06/21	8	30.93	21	30.73	30.70	-13	9,724	-0.13%
2023/06/20	24	30.00	5	30.06	29.85	19	9,454	0.20%
2023/06/19	1	29.40	0	0.00	29.30	1	9,230	0.01%
2023/06/16	10	29.89	8	29.75	29.75	2	9,200	0.02%
2023/06/15	14	30.74	26	29.92	30.70	-12	9,033	-0.13%
2023/06/14	3	29.40	15	29.48	29.25	-12	8,719	-0.14%
2023/06/13	7	29.88	1	30.00	29.65	6	8,678	0.07%
2023/06/12	8.5	30.06	3	30.23	30.10	5.5	8,632	0.06%
2023/06/09	2	29.83	5.1	29.70	29.80	-3.1	8,611	-0.04%
2023/06/08	3	29.52	3.1	29.79	29.40	-0.1	8,614	0.00%
2023/06/07	2	29.98	9.4	29.85	29.80	-7.4	8,734	-0.08%
2023/06/06	5.2	30.05	6	30.11	30.10	-0.9	8,688	-0.01%
2023/06/05	12.5	30.67	10	30.74	30.50	2.5	8,529	0.03%
2023/06/02	15.5	30.86	15.1	31.10	31.15	0.4	8,201	0.00%
2023/06/01	20	29.89	16	29.85	29.80	4	7,600	0.05%
2023/05/31	20	28.93	158	29.04	28.90	-138	7,058	-1.95%	大賣/鉅額交易
2023/05/30	16	28.77	150	29.15	28.30	-134	6,774	-1.98%	大賣/鉅額交易
2023/05/29	6	28.52	9	28.67	28.70	-3	6,409	-0.05%
2023/05/26	331	28.82	22	28.53	28.25	309	6,207	4.98%	大買/鉅額交易
2023/05/25	8.1	28.51	32	28.12	28.30	-23.9	5,821	-0.41%
2023/05/24	12	27.13	11	27.10	27.30	1	5,497	0.02%
2023/05/23	15	26.74	13	26.73	26.75	2	5,392	0.04%
2023/05/22	30	26.99	31	27.08	27.10	-1	5,281	-0.02%
2023/05/19	21	26.00	6	25.25	25.25	15	5,059	0.30%
2023/05/18	7	26.19	11	26.05	26.15	-4	4,960	-0.08%
2023/05/17	8	25.47	16	25.56	25.65	-8	4,851	-0.16%
2023/05/16	5	25.73	9	25.52	25.40	-4	4,798	-0.08%
2023/05/15	16	26.01	5	25.92	25.90	11	4,708	0.23%
2023/05/12	3	24.37	6	24.78	25.60	-3	4,462	-0.07%
2023/05/11	3	24.37	6	24.78	24.25	-3	4,291	-0.07%
2023/05/10	7	24.69	3	25.10	24.75	4	4,256	0.09%
2023/05/09	0	0.00	6	25.37	25.60	-6	4,173	-0.14%
2023/05/08	3	25.57	4	26.00	25.55	-1	4,111	-0.02%
2023/05/05	11	26.13	4	26.33	25.95	7	4,001	0.17%
2023/05/04	3	26.08	22	26.41	26.25	-19	3,895	-0.49%
2023/05/03	1	25.60	4	25.83	25.90	-3	3,769	-0.08%
2023/05/02	13	25.40	3	25.67	25.55	10	3,643	0.27%
2023/04/28	2	24.65	2	24.74	24.80	0	3,466	0.00%
2023/04/27	3	23.95	1	24.05	24.05	2	3,307	0.06%
2023/04/25	3	23.77	0	0.00	23.55	3	3,208	0.09%
2023/04/24	4	23.45	0	0.00	23.60	4	3,134	0.13%
2023/04/21	3	23.03	30	23.01	23.20	-27	3,102	-0.87%
2023/04/20	4	23.45	31	23.27	23.55	-27	3,064	-0.88%
2023/04/19	3	24.37	2	24.00	23.80	1	3,006	0.03%
2023/04/18	0	0.00	7	23.94	23.75	-7	2,845	-0.25%
2023/04/17	1	23.65	17	23.56	23.55	-16	2,745	-0.58%
2023/04/14	79	23.89	10	23.73	23.75	69	2,713	2.54%
2023/04/13	4	23.10	1	23.10	23.00	3	2,561	0.12%
2023/04/12	12	23.45	0	0.00	23.40	12	2,488	0.48%
2023/04/11	11	23.49	7	23.36	23.20	4	2,426	0.16%
2023/04/07	5	22.35	0	0.00	22.10	5	2,247	0.22%
2023/03/31	11	22.90	0	0.00	22.75	11	2,189	0.50%
2023/03/30	8	23.05	4	23.20	22.95	4	2,148	0.19%
2023/03/29	6	23.77	6	23.93	23.30	0	2,000	0.00%
2023/03/28	1	23.35	1	23.30	24.25	0	1,927	0.00%
2023/03/21	0	0.00	1	23.30	23.30	-1	2,036	-0.05%
2023/03/20	2	23.28	0	0.00	23.15	2	1,998	0.10%
2023/03/17	0	0.00	5	23.00	23.05	-5	1,949	-0.26%
2023/03/16	6	22.69	0	0.00	22.75	6	1,933	0.31%
2023/03/15	5	23.05	9	22.81	22.90	-4	1,913	-0.21%
2023/03/14	3	23.25	1	23.55	22.85	2	1,880	0.11%
2023/03/13	8	23.23	1	23.10	23.05	7	1,776	0.39%
2023/03/10	0	0.00	1	23.95	23.95	-1	1,677	-0.06%
2023/03/09	5	22.75	0	0.00	22.20	5	1,447	0.35%
2023/03/08	1	22.35	3	22.17	22.70	-2	1,391	-0.14%
2023/02/13	0	0.00	0	21.15	21.15	0	1,555	0.00%
2023/02/06	0	0.00	0.2	21.65	21.70	-0.2	1,696	-0.01%
2023/01/31	0	0.00	1	21.50	21.55	-1	1,730	-0.06%
2023/01/30	0	0.00	1	21.15	21.20	-1	1,738	-0.06%
2022/12/27	2	21.25	0	0.00	21.20	2	2,694	0.07%
2022/12/26	1	21.50	1	21.40	21.40	0	2,780	0.00%
2022/12/21	1	21.60	0	0.00	21.50	1	3,076	0.03%
2022/12/15	3	22.92	0	0.00	22.50	3	3,287	0.09%
2022/12/14	1	22.75	2	22.75	23.10	-1	3,210	-0.03%
2022/12/05	0	0.00	1	22.60	22.40	-1	3,510	-0.03%
2022/12/01	0	0.00	2	22.40	22.45	-2	3,678	-0.05%
2022/11/29	2	22.10	0	0.00	22.30	2	3,764	0.05%
2022/11/23	0	0.00	5	22.10	22.00	-5	4,170	-0.12%
2022/11/22	0	0.00	3	22.18	22.10	-3	4,270	-0.07%
2022/11/21	0	0.00	1	22.05	21.85	-1	4,474	-0.02%
2022/11/18	1	21.90	0	0.00	21.90	1	4,632	0.02%
2022/11/14	0	0.00	1	22.05	22.00	-1	5,311	-0.02%
2022/11/09	0	0.00	3	22.00	21.80	-3	6,742	-0.04%
2022/11/08	3	21.35	0	0.00	21.20	3	6,807	0.04%
2022/11/01	0	0.00	1	20.90	21.00	-1	6,845	-0.01%
2022/10/28	6	20.58	0	0.00	20.25	6	6,859	0.09%
2022/10/27	1	20.70	0	0.00	20.90	1	6,847	0.01%
2022/10/24	0	0.00	0	20.40	20.50	0	6,819	0.00%
2022/10/21	1	20.40	0	0.00	20.30	1	6,852	0.01%
2022/10/17	0	21.15	0	0.00	21.60	0	6,872	0.00%
2022/10/13	3	22.12	5	21.50	21.50	-2	6,999	-0.03%
2022/10/11	0	0.00	15	24.63	23.10	-15	6,906	-0.22%
2022/10/07	8	25.53	0	0.00	25.20	8	6,811	0.12%
2022/10/06	2	25.90	0	0.00	25.90	2	6,696	0.03%
2022/10/05	8	26.10	0	0.00	25.85	8	6,625	0.12%
2022/10/04	0	0.00	7	26.00	25.90	-7	6,562	-0.11%
2022/10/03	8	25.96	7	25.91	26.00	1	6,432	0.02%
2022/09/30	2	26.00	3	24.80	26.00	-1	6,393	-0.02%
2022/09/29	1	25.25	5	25.20	25.65	-4	6,316	-0.06%
2022/09/28	6	25.71	0	0.00	24.95	6	6,242	0.10%
2022/09/27	4	25.20	0	0.00	25.65	4	6,178	0.06%
2022/09/26	0	0.00	5	24.05	24.90	-5	6,131	-0.08%
2022/09/22	1	24.60	5	24.60	24.50	-4	6,098	-0.07%
2022/09/21	5	24.89	103	24.82	24.45	-98	6,063	-1.62%	大賣/
2022/09/20	0	0.00	5	25.68	25.65	-5	6,014	-0.08%
2022/09/19	5	25.00	0	0.00	25.10	5	6,048	0.08%
2022/09/16	1	25.80	0	0.00	25.35	1	6,098	0.02%
2022/09/15	1	26.10	6	25.93	26.10	-5	6,033	-0.08%
2022/09/13	4	24.90	1.1	24.95	24.80	2.9	5,861	0.05%
2022/09/12	1	24.85	4	25.13	24.65	-3	5,833	-0.05%
2022/09/08	0	0.00	2	24.95	25.20	-2	5,796	-0.03%
2022/09/07	0	0.00	1	25.00	24.40	-1	5,750	-0.02%
2022/09/06	3	25.60	0	0.00	25.65	3	5,647	0.05%
2022/09/05	2	25.65	0	0.00	25.70	2	5,605	0.04%
2022/09/02	1	25.95	0	0.00	25.95	1	5,551	0.02%
2022/08/31	1	26.30	1.2	26.42	26.25	-0.2	5,331	0.00%
2022/08/30	2.3	26.35	2	26.65	26.20	0.3	5,260	0.01%
2022/08/26	1	25.90	0	0.00	26.00	1	5,048	0.02%
2022/08/25	1	26.05	1	25.95	26.20	0	4,848	0.00%
2022/08/24	0	0.00	1	24.95	25.20	-1	4,681	-0.02%
2022/08/19	41.1	25.62	1	26.35	25.60	40.1	4,195	0.96%
2022/08/18	31	26.32	7	26.30	26.45	24	3,908	0.61%
2022/08/17	41	25.23	30	25.39	25.70	11	3,504	0.31%
2022/08/16	8	23.94	10	24.28	24.65	-2	2,812	-0.07%
2022/08/15	0	0.00	0.1	22.45	22.45	-0.1	2,386	0.00%
2022/08/01	0	0.00	7	21.91	21.80	-7	2,103	-0.33%
2022/07/25	0	0.00	4	22.30	22.30	-4	1,913	-0.21%
2022/07/19	0	0.00	5	21.50	21.60	-5	1,666	-0.30%
2022/07/18	5	20.90	0	0.00	21.00	5	1,615	0.31%
2022/07/05	0	0.00	1	18.70	19.15	-1	1,557	-0.06%
2022/06/28	1	21.70	0	0.00	21.85	1	1,323	0.08%
2022/06/27	0	0.00	3	22.30	21.60	-3	1,281	-0.23%
2022/06/24	1	21.30	2	21.30	21.20	-1	1,164	-0.09%
2022/06/22	0	0.00	1	20.00	19.85	-1	1,059	-0.09%
2022/06/21	1	20.05	0	0.00	20.25	1	1,050	0.10%
2022/06/08	0	0.00	1	20.45	20.45	-1	1,003	-0.10%
2022/06/07	0	0.00	1	20.75	20.50	-1	1,010	-0.10%
2022/06/06	2	21.00	0	0.00	20.85	2	1,009	0.20%
2022/06/02	1	20.70	0	0.00	20.65	1	1,021	0.10%
2022/05/18	0	0.00	3	19.90	19.85	-3	1,081	-0.28%
2022/05/17	2	19.55	2	19.75	19.75	0	1,080	0.00%
2022/05/16	0	0.00	20	18.78	19.10	-20	1,064	-1.88%
2022/04/29	0	0.00	2	19.00	18.80	-2	1,173	-0.17%
2022/04/28	3	18.95	0	0.00	18.85	3	1,189	0.25%
2022/04/27	1	18.90	0	0.00	18.75	1	1,202	0.08%
2022/04/25	0	0.00	1	19.75	19.60	-1	1,191	-0.08%
2022/04/22	3	20.77	1	20.90	20.60	2	1,189	0.17%
2022/04/21	1	20.80	1	20.90	20.80	0	1,195	0.00%
2022/04/15	0	0.00	0	19.15	18.95	0	1,184	0.00%
2022/04/11	1	19.10	0	0.00	18.80	1	1,310	0.08%
2022/03/31	0	0.00	3	20.30	20.05	-3	1,399	-0.21%
2022/03/24	0	0.00	1	19.70	19.85	-1	1,530	-0.07%
2022/03/23	1	19.95	0	0.00	19.80	1	1,560	0.06%
2022/03/21	1	19.35	3	19.35	19.35	-2	1,630	-0.12%
2022/03/10	0	0.00	2	19.10	19.05	-2	2,144	-0.09%
2022/03/08	1	18.50	0	0.00	18.45	1	2,308	0.04%
2022/03/07	0	0.00	2	18.90	19.00	-2	2,452	-0.08%
2022/02/21	0	20.20	3	20.25	20.35	-3	3,636	-0.08%
2022/02/15	0	0.00	1	20.15	20.15	-1	3,882	-0.03%
2022/02/09	0	0.00	1	20.75	20.80	-1	4,363	-0.02%
2022/01/21	0	0.00	10	20.40	20.35	-10	4,818	-0.21%
2022/01/17	15	20.68	0	0.00	21.00	15	5,404	0.28%
2022/01/13	2	20.95	0	0.00	20.85	2	5,483	0.04%
2022/01/12	1.7	21.04	0	0.00	21.10	1.7	5,573	0.03%
2022/01/07	1	21.65	0	0.00	21.75	1	5,801	0.02%
2022/01/05	0	0.00	1	22.25	22.30	-1	5,944	-0.02%
2022/01/04	0	0.00	2	22.10	22.15	-2	6,030	-0.03%
2021/12/29	0	0.00	1	22.45	22.35	-1	6,208	-0.02%
2021/12/27	1	22.30	0	0.00	22.30	1	6,337	0.02%
2021/12/24	2	22.30	4	22.29	22.20	-2	6,473	-0.03%
2021/12/23	5	22.48	0	0.00	22.50	5	6,548	0.08%
2021/12/22	1	22.35	2	22.43	22.35	-1	6,667	-0.01%
2021/12/20	0.5	22.00	2	22.05	21.95	-1.5	7,018	-0.02%
2021/12/16	0	0.00	2	22.10	22.05	-2	8,093	-0.02%
2021/12/15	4	22.00	0	0.00	22.00	4	8,669	0.05%
2021/12/14	1	22.25	1	22.75	22.20	0	9,666	0.00%
2021/12/10	1	22.35	4	22.24	22.35	-3	9,867	-0.03%
2021/12/09	3	22.90	0	0.00	22.85	3	9,912	0.03%
2021/12/08	0	0.00	0.1	23.30	23.05	-0.1	9,874	0.00%
2021/12/07	1	23.40	0	0.00	23.15	1	9,914	0.01%
2021/12/06	1	23.15	2	23.10	23.00	-1	9,932	-0.01%
2021/12/03	4	23.28	5	23.45	23.35	-1	10,155	-0.01%
2021/12/02	2	24.70	0	0.00	23.35	2	10,203	0.02%
2021/12/01	5	24.75	11	24.59	24.75	-6	10,291	-0.06%
2021/11/30	13	24.70	6	24.91	24.85	7	10,215	0.07%
2021/11/29	3	23.33	3	23.10	23.35	0	10,087	0.00%
2021/11/26	2	23.80	0	0.00	23.70	2	10,378	0.02%
2021/11/25	0	0.00	5	23.71	23.70	-5	10,740	-0.05%
2021/11/24	2	23.70	3	23.47	23.60	-1	10,749	-0.01%
2021/11/23	4	23.38	6	23.25	23.15	-2	10,736	-0.02%
2021/11/19	23	22.97	26	22.85	22.90	-3	11,022	-0.03%
2021/11/18	0	0.00	1	22.00	22.00	-1	10,894	-0.01%
2021/11/17	2	21.78	1	21.95	22.05	1	10,900	0.01%
2021/11/16	6	21.73	16	21.59	21.70	-10	10,903	-0.09%
2021/11/15	2	21.53	2	21.70	21.30	0	10,887	0.00%
2021/11/12	1	22.15	2	22.45	22.00	-1	10,815	-0.01%
2021/11/11	3	22.57	1	22.40	22.30	2	10,763	0.02%
2021/11/10	19	23.22	0	0.00	22.85	19	10,692	0.18%
2021/11/09	7	23.70	25	23.83	24.00	-18	10,557	-0.17%
2021/11/08	2	23.65	0	23.20	23.70	2	10,423	0.02%
2021/11/05	0	0.00	0	23.10	23.15	0	10,395	0.00%
2021/11/03	1	23.00	1	22.50	23.00	0	10,351	0.00%
2021/11/02	4	23.05	0	0.00	22.85	4	10,261	0.04%
2021/11/01	0	0.00	0	23.80	23.85	0	10,101	0.00%
2021/10/29	2	23.70	5	23.65	23.70	-3	9,972	-0.03%
2021/10/28	0	0.00	23	23.86	23.70	-23	9,934	-0.23%
2021/10/26	12	23.90	2	23.55	23.60	10	9,774	0.10%
2021/10/25	1	22.70	12	23.20	23.25	-11	9,537	-0.12%
2021/10/20	0	0.00	3	22.50	22.35	-3	9,678	-0.03%
2021/10/19	0	0.00	2	22.90	22.90	-2	9,673	-0.02%
2021/10/18	6	23.34	4	23.31	23.20	2	9,650	0.02%
2021/10/13	4	23.20	4	23.35	22.85	0	9,507	0.00%
2021/10/12	42	23.57	40	23.64	23.35	2	9,568	0.02%
2021/10/08	0	0.00	1	23.10	23.20	-1	9,481	-0.01%
2021/10/04	2	23.55	0	0.00	23.00	2	9,331	0.02%
2021/10/01	0	0.00	5	23.59	22.80	-5	9,248	-0.05%
2021/09/29	1	24.25	1	24.45	24.05	0	9,019	0.00%
2021/09/28	0	0.00	16	24.61	24.50	-16	8,906	-0.18%
2021/09/27	6	24.77	2	24.50	24.40	4	8,715	0.05%
2021/09/24	11	24.88	0	0.00	25.05	11	8,575	0.13%
2021/09/23	15	24.60	14	24.68	25.35	1	8,134	0.01%
2021/09/22	22	24.82	25	24.84	23.60	-3	7,496	-0.04%
2021/09/17	103	25.60	86	25.63	25.45	17	6,924	0.25%	大買/
2021/09/16	9	24.41	4	24.46	23.90	5	5,909	0.08%
2021/09/15	13	24.16	12	24.32	24.20	1	5,737	0.02%
2021/09/14	6	23.67	2.1	23.28	24.30	3.9	5,652	0.07%
2021/09/13	2.1	23.29	0	0.00	23.20	2.1	5,513	0.04%
2021/09/10	1	23.00	1	22.40	22.30	0	5,457	0.00%
2021/09/08	13	24.07	10	23.20	23.10	3	5,367	0.06%
2021/09/07	1	23.10	0	0.00	23.80	1	5,137	0.02%
2021/09/06	1	24.35	0	0.00	23.00	1	5,070	0.02%
2021/09/03	1	24.20	2	24.13	24.15	-1	4,887	-0.02%
2021/09/02	5	24.82	8	24.73	24.15	-3	4,845	-0.06%
2021/09/01	25.1	24.79	37	24.82	24.90	-11.9	4,667	-0.26%
2021/08/31	4	24.09	80	24.13	24.80	-76	4,327	-1.76%
2021/08/30	5	23.30	4.5	23.00	23.15	0.5	3,921	0.01%
2021/08/27	6	23.09	16	22.74	23.10	-10	3,844	-0.26%
2021/08/26	18	22.98	19	23.19	23.10	-1	3,753	-0.03%
2021/08/25	129	22.20	120	23.07	23.20	9	3,618	0.25%	大買/大賣/
2021/08/24	3	21.87	6	21.63	21.90	-3	3,364	-0.09%
2021/08/20	0	0.00	2	19.50	19.70	-2	3,254	-0.06%
2021/08/19	0	0.00	1	19.35	19.50	-1	3,338	-0.03%
2021/08/18	0	0.00	8	19.00	19.70	-8	3,353	-0.24%
2021/08/17	0	0.00	2	19.35	19.30	-2	3,389	-0.06%
2021/08/16	5	20.20	0	0.00	19.65	5	3,403	0.15%
2021/08/13	0.5	20.40	0	0.00	19.95	0.5	3,415	0.01%
2021/08/11	0	0.00	5	19.60	19.85	-5	3,505	-0.14%
2021/08/10	1	20.80	0	0.00	20.80	1	3,572	0.03%
2021/08/09	1	21.25	0	0.00	21.20	1	3,752	0.03%
2021/08/06	0	0.00	1	21.35	21.35	-1	3,825	-0.03%
2021/08/03	0	0.00	2	21.55	21.35	-2	4,409	-0.05%
2021/07/28	8	21.40	0	0.00	21.25	8	4,741	0.17%
2021/07/27	33	22.93	10	23.75	22.45	23	4,874	0.47%
2021/07/26	12	23.10	4	23.00	23.20	8	4,851	0.16%
2021/07/23	1	22.30	1	22.35	22.35	0	4,917	0.00%
2021/07/21	1	21.00	10	21.80	20.95	-9	5,132	-0.18%
2021/07/20	0	0.00	4	22.00	21.90	-4	5,283	-0.08%
2021/07/19	22	22.15	3	22.30	22.30	19	5,432	0.35%
2021/07/16	31	22.41	13	22.62	22.35	18	6,116	0.29%
2021/07/15	0	0.00	1	21.85	21.65	-1	6,369	-0.02%
2021/07/14	0	0.00	2	20.95	20.85	-2	6,823	-0.03%
2021/07/13	5	21.05	2	21.50	21.05	3	7,156	0.04%
2021/07/12	2	21.38	0	0.00	21.60	2	7,245	0.03%
2021/07/09	1	21.00	0	0.00	20.90	1	7,379	0.01%
2021/07/07	0	0.00	1	21.40	21.40	-1	7,726	-0.01%
2021/07/06	3	21.55	0.8	21.75	21.60	2.2	7,986	0.03%
2021/07/05	1	21.70	0	0.00	21.75	1	8,189	0.01%
2021/07/02	10	21.60	3	21.55	21.40	7	8,287	0.08%
2021/07/01	5	21.42	0	0.00	21.40	5	8,417	0.06%
2021/06/30	0	0.00	2	22.15	22.00	-2	8,566	-0.02%
2021/06/29	3	21.90	0	0.00	21.85	3	8,808	0.03%
2021/06/28	4	22.00	1	21.85	22.15	3	9,048	0.03%
2021/06/25	1	22.40	1	22.70	22.25	0	9,344	0.00%
2021/06/24	1	22.65	0	0.00	22.70	1	9,602	0.01%
2021/06/23	0	0.00	9	22.40	23.00	-9	10,178	-0.09%
2021/06/22	7.6	21.89	0	0.00	21.70	7.6	10,793	0.07%
2021/06/21	3	21.85	0	0.00	21.85	3	11,410	0.03%
2021/06/18	5	22.48	0	0.00	22.50	5	11,798	0.04%
2021/06/17	3	22.50	0	0.00	22.60	3	12,127	0.02%
2021/06/09	2	23.30	0	0.00	23.20	2	14,628	0.01%
2021/06/08	3	24.08	0	0.00	24.05	3	16,008	0.02%
2021/06/03	0	23.90	0	0.00	24.00	0	17,041	0.00%
2021/06/02	0.1	23.82	0	0.00	23.75	0.1	17,295	0.00%
2021/05/31	6	24.45	0	0.00	24.60	6	17,913	0.03%
2021/05/28	5	24.14	0	0.00	24.15	5	18,415	0.03%
2021/05/26	2	24.70	3	24.70	24.65	-1	19,395	-0.01%
2021/05/25	3	24.77	0	0.00	24.75	3	19,709	0.02%
2021/05/24	5	24.20	3	24.50	24.55	2	20,518	0.01%
2021/05/21	2	23.80	3	24.05	24.00	-1	20,960	0.00%
2021/05/20	3	24.00	0	0.00	23.25	3	21,785	0.01%
2021/05/19	1	23.65	1	23.85	24.00	0	22,940	0.00%
2021/05/18	0	0.00	1	22.65	23.40	-1	23,156	0.00%
2021/05/17	1	22.20	1	21.65	21.30	0	23,184	0.00%
2021/05/13	10	23.22	1	22.40	23.20	9	23,142	0.04%
2021/05/12	7	23.08	4.2	22.83	22.65	2.8	23,223	0.01%
2021/05/11	5	24.66	7	25.75	24.50	-2	23,049	-0.01%
2021/05/10	0	0.00	4	26.69	26.90	-4	23,000	-0.02%
2021/05/07	4	26.68	0	0.00	26.70	4	23,046	0.02%
2021/05/06	5	26.28	53	26.36	26.10	-48	23,078	-0.21%
2021/05/05	57	25.78	4	26.53	26.30	53	23,029	0.23%
2021/05/04	6	26.00	30	24.71	25.40	-24	22,987	-0.10%
2021/05/03	16	26.49	20	26.17	26.00	-4	22,942	-0.02%
2021/04/29	7	27.18	6	27.60	27.40	1	22,917	0.00%
2021/04/28	6	28.51	4	28.25	28.20	2	23,062	0.01%
2021/04/27	8	28.27	9	27.89	28.75	-1	23,497	0.00%
2021/04/26	4	28.73	5	28.72	28.55	-1	23,892	0.00%
2021/04/23	30	30.01	26	29.82	29.45	4	23,760	0.02%
2021/04/22	93	32.13	222	30.34	29.45	-129	23,683	-0.54%	大賣/鉅額交易
2021/04/21	129	32.72	102	32.53	32.60	27	23,036	0.12%	大買/大賣/
2021/04/20	87	33.21	22	32.98	32.35	65	22,928	0.28%
2021/04/19	54	31.79	25	31.99	32.20	29	22,678	0.13%
2021/04/16	13.4	30.96	22	31.00	31.10	-8.7	22,454	-0.04%
2021/04/15	10	30.82	4	31.16	30.75	6	22,522	0.03%
2021/04/14	37	30.42	9	30.22	30.05	28	22,746	0.12%
2021/04/13	14	31.05	1	30.05	30.75	13	22,708	0.06%
2021/04/12	3.2	30.64	10	30.60	31.00	-6.8	22,622	-0.03%
2021/04/09	5	30.15	2.4	30.06	30.05	2.6	22,457	0.01%
2021/04/08	11	31.19	11.1	30.85	30.70	-0.1	22,353	0.00%
2021/04/07	7	31.08	0	0.00	30.70	7	22,626	0.03%
2021/04/06	6.2	30.92	44	30.93	30.70	-37.8	22,812	-0.17%
2021/04/01	31	31.69	15	31.75	31.40	16	23,514	0.07%
2021/03/31	37	31.60	0	0.00	31.05	37	23,970	0.15%
2021/03/30	10	32.30	1	32.00	32.00	9	23,883	0.04%
2021/03/29	3	32.73	10	33.10	32.65	-7	23,886	-0.03%
2021/03/26	19	33.82	5	33.31	33.40	14	24,177	0.06%
2021/03/25	21	32.81	23	32.97	33.10	-2	24,426	-0.01%
2021/03/24	9	30.66	16	30.81	31.25	-7	24,766	-0.03%
2021/03/23	14	30.36	1	30.25	30.25	13	24,698	0.05%
2021/03/22	26	33.90	1	34.30	33.60	25	24,373	0.10%
2021/03/19	29	34.74	26	34.97	34.60	3	24,067	0.01%
2021/03/18	0	0.00	1	34.25	34.10	-1	23,572	0.00%
2021/03/17	17	34.22	4	34.40	33.70	13	23,445	0.06%
2021/03/16	23	35.08	22	35.12	34.60	1	23,195	0.00%
2021/03/15	52	35.20	55	35.07	35.30	-3	22,716	-0.01%
2021/03/12	45	34.27	30	34.54	34.50	15	21,886	0.07%
2021/03/11	5	31.93	8.5	31.97	32.30	-3.5	20,610	-0.02%
2021/03/10	24	31.63	32	31.78	31.25	-8	20,337	-0.04%
2021/03/09	3	30.93	13	30.73	31.00	-10	20,017	-0.05%
2021/03/08	7	30.57	0	0.00	30.50	7	19,842	0.04%
2021/03/05	10.5	30.99	17.2	31.29	30.85	-6.8	19,635	-0.03%
2021/03/04	3	30.90	0	0.00	30.50	3	19,337	0.02%
2021/03/03	11	31.47	18	31.35	31.30	-7	19,040	-0.04%
2021/03/02	32.2	31.50	225	30.83	30.35	-192.8	18,556	-1.04%	大賣/鉅額交易
2021/02/26	2	30.45	9	31.03	30.50	-7	17,786	-0.04%
2021/02/25	104	30.76	16.5	30.80	30.65	87.5	17,535	0.50%	大買/
2021/02/24	143	30.67	97	30.42	30.80	46	17,255	0.27%	大買/
2021/02/23	42	28.34	30	28.77	29.40	12	16,457	0.07%
2021/02/22	94	28.97	56	28.63	28.20	38	16,102	0.24%
2021/02/19	77	29.40	77	29.30	29.60	0	15,862	0.00%
2021/02/18	11	26.98	12.1	27.60	27.05	-1.1	14,894	-0.01%
2021/02/17	1	26.80	0	0.00	26.50	1	14,649	0.01%
2021/02/05	8	26.58	2	26.63	26.70	6	14,535	0.04%
2021/02/04	8	26.41	7	26.94	26.40	1	14,478	0.01%
2021/02/03	1	25.90	0	0.00	26.60	1	14,380	0.01%
2021/02/02	10	25.85	0	0.00	26.45	10	14,221	0.07%
2021/02/01	2	25.40	8	25.57	25.90	-6	14,229	-0.04%
2021/01/29	1	26.15	41	25.57	25.20	-40	14,293	-0.28%
2021/01/28	1	25.90	11	25.74	25.65	-10	14,233	-0.07%
2021/01/27	5	26.40	6	26.63	26.50	-1	14,239	-0.01%
2021/01/26	5	26.59	16	26.50	26.45	-11	14,299	-0.08%
2021/01/25	54	26.87	11	26.89	26.80	43	14,198	0.30%
2021/01/22	22	26.24	0	0.00	26.20	22	14,018	0.16%
2021/01/21	19	27.23	30	27.23	26.40	-11	13,954	-0.08%
2021/01/20	10	27.36	14	26.67	26.65	-4	13,718	-0.03%
2021/01/19	30	27.22	58	27.51	27.60	-28	13,192	-0.21%
2021/01/18	2	25.25	12	25.39	25.10	-10	12,593	-0.08%
2021/01/15	12	24.84	11	25.60	24.70	1	12,663	0.01%
2021/01/14	3	25.57	3	25.72	25.15	0	12,751	0.00%
2021/01/13	20	25.31	8	25.59	25.60	12	13,110	0.09%
2021/01/12	3	23.80	5.2	24.81	25.20	-2.2	12,862	-0.02%
2021/01/11	5	23.99	0	0.00	23.95	5	12,659	0.04%
2021/01/08	4	25.05	9	25.46	24.70	-5	12,573	-0.04%
2021/01/07	11	26.25	5.1	26.65	26.15	6	12,469	0.05%
2021/01/06	0	0.00	15	25.38	25.60	-15	12,141	-0.12%
2021/01/05	3	25.57	32	25.06	25.25	-29	12,098	-0.24%
2021/01/04	5	26.00	4	26.08	25.95	1	12,233	0.01%
2020/12/31	10	26.40	21	26.00	25.95	-11	12,523	-0.09%
2020/12/30	71	26.75	14	26.96	26.35	57	12,722	0.45%
2020/12/29	12.1	26.08	33.7	25.95	26.30	-21.6	12,603	-0.17%
2020/12/28	77	25.80	78	25.87	25.80	-1	12,319	-0.01%
2020/12/25	39	25.07	41.1	24.53	25.10	-2.1	11,496	-0.02%
2020/12/24	22	23.12	4	23.08	22.85	18	10,843	0.17%
2020/12/23	14.1	22.86	36	22.43	23.10	-21.9	10,730	-0.20%
2020/12/22	55.2	23.72	71	23.00	22.90	-15.8	10,416	-0.15%
2020/12/21	113	23.83	91	23.49	23.10	22	9,876	0.22%	大買/
2020/12/18	159.1	22.15	136	22.61	23.40	23.1	9,081	0.25%	大買/大賣/
2020/12/17	44	20.50	39	20.90	21.30	5	8,215	0.06%
2020/12/16	0	0.00	16	19.42	19.40	-16	7,667	-0.21%
2020/12/15	2	19.35	2	19.70	18.85	0	7,585	0.00%
2020/12/14	8	19.35	19	18.75	19.30	-11	7,562	-0.15%
2020/12/11	35	19.63	24	19.20	18.50	11	7,499	0.15%
2020/12/10	15	19.43	19	19.54	19.70	-4	7,397	-0.05%
2020/12/09	13	19.05	1	18.95	19.15	12	7,234	0.17%
2020/12/08	3	18.78	11	18.87	18.95	-8	7,261	-0.11%
2020/12/07	15	18.98	18.5	19.13	18.90	-3.5	7,246	-0.05%
2020/12/04	9	18.87	29	18.55	19.05	-20	7,152	-0.28%
2020/12/03	5	18.24	5	18.35	18.00	0	6,958	0.00%
2020/12/02	0	0.00	2	17.65	17.75	-2	6,913	-0.03%
2020/12/01	0	0.00	7	17.62	17.60	-7	6,932	-0.10%
2020/11/30	21	17.25	2	17.30	17.25	19	7,074	0.27%
2020/11/26	0	0.00	14	17.76	17.65	-14	7,090	-0.20%
2020/11/25	0	0.00	15	17.20	17.15	-15	7,075	-0.21%
2020/11/24	14	17.53	2	17.75	17.35	12	7,064	0.17%
2020/11/23	11	17.58	4	17.73	17.55	7	7,066	0.10%
2020/11/20	4	17.48	5	17.65	17.80	-1	7,031	-0.01%
2020/11/19	7	18.01	6	18.03	17.85	1	6,974	0.01%
2020/11/18	55	19.03	18	19.67	18.15	37	6,860	0.54%
2020/11/17	0	0.00	155	19.34	19.40	-155	6,236	-2.49%	大賣/鉅額交易
2020/11/16	6	17.90	3	18.12	17.65	3	6,007	0.05%
2020/11/13	3	17.77	33	17.64	17.80	-30	6,042	-0.50%
2020/11/12	0	0.00	6	17.42	17.40	-6	6,085	-0.10%
2020/11/11	5	17.90	8	18.08	17.60	-3	6,136	-0.05%
2020/11/10	4	17.48	0	0.00	17.55	4	6,078	0.07%
2020/11/09	13	17.23	0	0.00	17.10	13	5,987	0.22%
2020/11/06	0	0.00	14	17.85	17.70	-14	5,853	-0.24%
2020/11/05	2	17.70	0	0.00	17.65	2	5,742	0.03%
2020/11/04	16	17.64	7	17.36	17.30	9	5,797	0.16%
2020/11/03	2	17.70	15	17.56	18.00	-13	5,704	-0.23%
2020/11/02	9	16.83	5	17.25	17.00	4	5,578	0.07%
2020/10/30	5	17.00	0	0.00	16.95	5	5,724	0.09%
2020/10/29	1	17.55	2	17.20	17.55	-1	5,790	-0.02%
2020/10/28	7	17.20	2	17.13	17.05	5	5,729	0.09%
2020/10/27	0	0.00	5	17.25	17.25	-5	5,635	-0.09%
2020/10/26	9	16.97	4	17.20	17.20	5	5,610	0.09%
2020/10/23	4	17.45	14	17.81	17.05	-10	5,568	-0.18%
2020/10/22	7	16.79	17	17.34	17.30	-10	5,409	-0.18%
2020/10/21	21	17.98	16	17.59	16.95	5	5,223	0.10%
2020/10/20	1	17.00	0	0.00	17.00	1	4,791	0.02%
2020/10/19	2	16.60	0	0.00	16.70	2	4,730	0.04%
2020/10/16	2	16.43	3	16.40	16.50	-1	4,702	-0.02%
2020/10/15	14	16.86	2	16.60	16.65	12	4,716	0.25%
2020/10/14	17	17.02	10.1	16.85	16.85	6.9	4,859	0.14%
2020/10/13	10	17.13	6	16.73	17.10	4	4,915	0.08%
2020/10/12	12	17.13	10	17.28	17.05	2	4,800	0.04%
2020/10/08	10.1	16.39	50	16.58	17.10	-39.9	4,527	-0.88%
2020/10/07	7	15.33	12	15.13	15.95	-5	4,128	-0.12%
2020/10/06	0	0.00	6	14.45	15.10	-6	3,809	-0.16%
2020/10/05	1	13.60	14	13.66	13.75	-13	3,517	-0.37%
2020/09/30	5	13.55	7	13.56	13.35	-2	3,485	-0.06%
2020/09/29	4	13.30	0	0.00	13.35	4	3,414	0.12%
2020/09/28	1	13.30	1	13.00	13.00	0	3,343	0.00%
2020/09/24	0	0.00	1	12.80	12.75	-1	3,267	-0.03%
2020/09/23	4	13.34	1	13.30	13.40	3	3,223	0.09%
2020/09/22	0	0.00	35	13.55	13.50	-35	3,160	-1.11%
2020/09/18	30	12.70	0	0.00	12.55	30	3,021	0.99%
2020/09/16	0	0.00	1	12.50	12.50	-1	3,033	-0.03%
2020/09/10	9	12.62	0	0.00	12.60	9	2,918	0.31%
2020/09/09	38	12.62	18	12.77	13.00	20	2,867	0.70%
2020/09/07	12	13.02	0	0.00	12.90	12	2,800	0.43%
2020/09/04	5	13.05	11	13.30	13.15	-6	2,712	-0.22%
2020/09/03	12	13.10	9	13.32	13.15	3	2,651	0.11%
2020/09/02	2	13.25	0	0.00	13.65	2	2,466	0.08%
2020/08/31	6	14.10	0	0.00	14.00	6	2,323	0.26%
2020/08/25	1	13.35	1	13.50	13.40	0	2,111	0.00%
2020/08/20	0	0.00	1	13.30	12.65	-1	2,066	-0.05%
2020/08/19	2	13.63	3.5	13.58	13.45	-1.5	2,036	-0.07%
2020/08/18	3	14.35	2	13.70	13.55	1	1,960	0.05%
2020/08/10	1	13.55	4	13.50	13.55	-3	1,757	-0.17%
2020/08/07	0	0.00	5	12.73	12.90	-5	1,661	-0.30%
2020/08/05	10	12.99	15	13.11	13.00	-5	1,635	-0.31%
2020/08/04	4	12.96	18	13.07	12.95	-14	1,470	-0.95%
2020/08/03	0	0.00	1	12.10	12.20	-1	1,363	-0.07%
2020/07/27	0	0.00	8	12.13	12.05	-8	1,414	-0.57%
2020/07/24	27	12.05	4	12.05	12.05	23	1,409	1.63%
2020/07/23	2	12.40	0	0.00	12.35	2	1,388	0.14%
2020/07/22	3	12.60	3	12.60	12.55	0	1,382	0.00%
2020/07/21	0	0.00	13	12.27	12.75	-13	1,360	-0.96%
2020/07/20	23	12.91	25	13.03	12.20	-2	1,299	-0.15%
2020/07/17	13	12.76	39	12.65	12.90	-26	1,054	-2.47%
2020/07/09	5	11.95	6	12.13	11.90	-1	1,053	-0.09%
2020/06/09	10	11.70	10	11.85	11.60	0	961	0.00%
2020/05/28	1	11.70	1	11.80	11.50	0	929	0.00%
2020/05/20	7	11.60	7	11.55	11.55	0	926	0.00%
2020/05/19	6	11.30	0	0.00	11.70	6	930	0.65%
2020/05/11	0	0.00	1	11.70	11.70	-1	879	-0.11%
2020/05/07	10	11.38	2	11.53	11.30	8	861	0.93%
2020/05/06	3	11.17	9	11.14	11.40	-6	830	-0.72%
2020/04/24	5	10.10	0	0.00	10.10	5	814	0.61%
2020/04/17	0	0.00	12	11.20	11.10	-12	770	-1.56%
2020/04/16	0	0.00	23	10.28	10.35	-23	689	-3.34%
2020/04/14	0	0.00	2	9.29	9.31	-2	652	-0.31%
2020/04/07	13	8.57	0	0.00	8.60	13	647	2.01%
2020/04/06	8	8.38	0	0.00	8.43	8	646	1.24%
2020/03/31	9	8.22	0	0.00	8.20	9	645	1.39%
2020/03/16	1	8.53	0	0.00	8.78	1	624	0.16%
2020/03/11	3	10.50	0	0.00	10.40	3	554	0.54%
2020/03/09	5	10.70	0	0.00	10.50	5	549	0.91%
2020/03/06	15	11.28	0	0.00	11.30	15	533	2.81%
2020/03/04	5	11.30	0	0.00	11.30	5	533	0.94%
2020/03/02	5	11.20	1	11.30	11.20	4	530	0.75%
2020/02/26	5	11.60	0	0.00	11.55	5	516	0.97%
2020/02/20	3	11.90	0	0.00	11.90	3	496	0.60%
2020/02/05	11	11.90	0	0.00	11.90	11	524	2.10%
2020/02/04	3	11.90	0	0.00	11.90	3	545	0.55%
2020/01/30	0.5	12.20	0	0.00	12.20	0.5	575	0.08%
2020/01/09	0	0.00	15	13.35	13.40	-15	633	-2.37%
2020/01/08	0	0.00	1	13.30	13.35	-1	705	-0.14%
2020/01/07	0	0.00	1	13.60	13.45	-1	746	-0.13%
2019/12/23	0	0.00	1	13.90	13.80	-1	741	-0.13%
2019/12/20	1	14.00	2	14.00	13.95	-1	739	-0.14%
2019/12/19	0	0.00	3.5	13.99	14.00	-3.5	732	-0.47%
2019/12/17	0	0.00	3	13.40	13.40	-3	734	-0.41%
2019/12/16	0	0.00	2	13.25	13.25	-2	727	-0.27%
2019/11/12	0.5	12.45	1	12.60	12.55	-0.5	1,357	-0.03%
2019/11/11	0	0.00	1	12.70	12.45	-1	1,359	-0.07%
2019/11/07	0.5	12.95	2	13.05	13.00	-1.5	1,355	-0.11%
2019/10/28	0	0.00	0	13.70	13.75	0	1,237	0.00%
2019/10/22	11	13.99	10	13.80	13.80	1	1,217	0.08%
2019/10/16	0	0.00	28	14.00	13.80	-28	1,184	-2.36%
2019/10/15	12	13.51	6	13.45	13.55	6	1,110	0.54%
2019/10/14	0	0.00	3	13.17	13.00	-3	1,074	-0.28%
2019/10/07	0	0.00	1	13.10	12.85	-1	1,072	-0.09%
2019/09/27	0	0.00	10	12.70	12.60	-10	1,078	-0.93%
2019/09/25	10	13.15	0	0.00	12.95	10	1,065	0.94%
2019/09/23	0	0.00	1	13.30	13.25	-1	1,057	-0.09%
2019/09/09	0	0.00	10	12.75	12.65	-10	969	-1.03%
2019/09/04	0	0.00	1	13.30	13.20	-1	925	-0.11%
2019/09/03	100	12.70	201	13.17	13.00	-101	917	-11.01%	大賣/鉅額交易
2019/09/02	100	12.90	0	0.00	12.70	100	841	11.88%
2019/08/26	0	0.00	3	12.30	12.40	-3	772	-0.39%
2019/08/23	10	13.00	2	12.70	12.55	8	763	1.05%
2019/08/22	2	12.90	42	12.92	12.90	-40	733	-5.45%
2019/08/21	0	0.00	42	12.30	12.45	-42	675	-6.21%
2019/08/20	1	12.40	6	12.68	12.60	-5	656	-0.76%
2019/08/19	1	11.80	19	12.45	12.45	-18	554	-3.25%
2019/08/13	40	10.50	0	0.00	10.60	40	381	10.50%
2019/07/26	2	11.25	0	0.00	11.25	2	755	0.26%
2019/07/18	0.5	11.55	0	0.00	11.60	0.5	752	0.07%
2019/07/16	34	11.70	0	0.00	11.70	34	761	4.47%
2019/07/15	2	11.70	0	0.00	11.75	2	759	0.26%
2019/07/12	12	11.70	0	0.00	11.75	12	765	1.57%
2019/07/05	3	11.80	0	0.00	11.80	3	784	0.38%
2019/07/02	0	0.00	0.2	11.60	11.65	-0.2	812	-0.02%
2019/06/27	0.5	11.55	0	0.00	11.60	0.5	847	0.06%
2019/06/21	1	11.65	0	0.00	11.75	1	899	0.11%
2019/06/20	0	0.00	1	11.70	11.80	-1	899	-0.11%
2019/05/21	1	12.15	0	0.00	12.05	1	1,114	0.09%
2019/05/15	1	13.00	273	13.00	13.00	-272	1,060	-25.66%	大賣/鉅額交易
2019/05/13	0	0.00	9	10.40	12.30	-9	908	-0.99%
2019/05/08	60	11.80	0	0.00	11.90	60	790	7.59%
2019/04/22	0	0.00	5	12.20	12.35	-5	714	-0.70%
2019/04/19	33	12.00	0	0.00	11.95	33	701	4.70%
2019/04/18	1	12.05	0	0.00	12.00	1	691	0.14%
2019/04/12	0	0.00	50	12.30	12.35	-50	656	-7.61%
2019/04/11	1	12.30	0	0.00	12.30	1	657	0.15%
2019/04/09	0	0.00	2	12.50	12.45	-2	648	-0.31%
2019/04/08	113	12.34	0	0.00	12.35	113	645	17.51%	大買/鉅額交易
2019/04/02	50	11.90	0	0.00	11.95	50	616	8.10%
2019/03/29	100	12.08	0	0.00	12.15	100	598	16.71%
2019/03/28	4	12.05	2	12.10	12.10	2	591	0.34%
2019/03/26	1	12.65	0	0.00	12.65	1	552	0.18%
2019/03/22	2	12.85	1	12.90	12.90	1	547	0.18%
2019/03/20	0.3	13.00	0	0.00	13.10	0.3	572	0.05%
2019/03/19	0.5	13.10	0	0.00	13.10	0.5	565	0.09%
2019/03/18	0	0.00	2	13.10	13.10	-2	558	-0.36%
2019/03/13	1	13.20	0	0.00	13.15	1	528	0.19%
2019/03/12	3	13.87	0	0.00	13.60	3	506	0.59%
2019/03/11	0	0.00	9	13.26	13.85	-9	449	-2.00%
2019/03/07	0	0.00	5	12.75	12.70	-5	482	-1.04%
2019/03/06	5	12.65	0	0.00	12.70	5	493	1.01%
2019/03/05	7	12.61	0	0.00	12.65	7	498	1.40%
2019/02/27	1	12.85	50	12.85	12.90	-49	556	-8.81%
2019/02/26	10	12.95	0	0.00	12.85	10	554	1.80%
2019/02/25	2	13.05	1	12.95	13.05	1	548	0.18%
2019/02/22	0	0.00	2	12.65	12.65	-2	529	-0.38%
2019/02/14	2	12.55	2	12.55	12.50	0	531	0.00%
2019/02/13	50	12.30	0	0.00	12.40	50	526	9.49%
2019/02/12	0	0.00	4	12.20	12.30	-4	528	-0.76%
2019/01/24	1	12.30	0	0.00	12.20	1	530	0.19%
2019/01/18	0	0.00	1	12.90	12.65	-1	535	-0.19%
2019/01/03	0.2	12.10	0	0.00	12.20	0.2	617	0.03%
2018/12/24	0	0.00	1	12.45	12.60	-1	633	-0.16%
2018/12/21	1	12.20	0	0.00	12.15	1	628	0.16%
2018/12/17	1	12.50	0	0.00	12.60	1	627	0.16%
2018/12/14	2	12.95	0	0.00	12.70	2	624	0.32%
2018/12/13	1	13.35	1	13.50	13.50	0	598	0.00%
2018/12/12	0	0.00	3	13.25	13.25	-3	595	-0.50%
2018/12/11	1	13.00	0	0.00	13.05	1	598	0.17%
2018/12/10	1	13.10	0	0.00	13.00	1	603	0.17%
2018/12/07	1	13.10	0	0.00	13.30	1	606	0.16%
2018/12/06	1	13.70	10	13.30	13.10	-9	609	-1.48%
2018/12/05	1	13.40	1	13.70	13.70	0	612	0.00%
2018/12/04	1	13.70	3	13.83	13.95	-2	623	-0.32%
2018/12/03	1	13.05	3	13.73	13.70	-2	623	-0.32%
2018/11/30	1	13.00	0	0.00	13.10	1	606	0.16%
2018/11/29	5	12.76	0	0.00	12.95	5	571	0.88%
2018/11/27	10	12.50	0	0.00	12.40	10	551	1.81%
2018/11/23	9	12.02	0	0.00	12.00	9	485	1.85%
2018/11/08	1	13.35	0	0.00	13.30	1	464	0.22%
2018/10/25	0	0.00	2	12.20	12.20	-2	490	-0.41%
2018/09/25	0	0.00	1	15.35	15.35	-1	493	-0.20%
2018/08/29	0	0.00	4	15.90	15.95	-4	681	-0.59%
2018/08/21	5	15.42	0	0.00	15.50	5	730	0.68%
2018/08/16	0	0.00	2	15.35	15.50	-2	768	-0.26%
2018/08/15	0	0.00	2	15.60	15.50	-2	769	-0.26%
2018/08/14	0	0.00	6	15.75	15.90	-6	765	-0.78%
2018/08/08	0	0.00	2	16.55	16.60	-2	756	-0.26%
2018/07/23	0	0.00	1	17.05	16.70	-1	803	-0.12%
2018/07/19	0	0.00	3	17.30	16.95	-3	809	-0.37%
2018/07/12	0	0.00	3	17.10	17.05	-3	821	-0.37%
2018/07/11	4	17.90	0	0.00	17.95	4	820	0.49%
2018/07/06	0	0.00	0.1	17.00	17.00	-0.1	824	-0.01%
2018/07/03	1	17.45	0	0.00	17.35	1	830	0.12%
2018/06/27	3	17.80	0	0.00	17.45	3	833	0.36%
2018/06/15	4	18.03	0	0.00	17.80	4	878	0.46%
2018/06/13	0	0.00	4	18.50	18.15	-4	882	-0.45%
2018/06/04	0	0.00	2	17.95	17.95	-2	932	-0.21%
2018/06/01	0	0.00	0.2	17.50	17.60	-0.2	1,073	-0.02%
2018/05/29	0	0.00	6	17.30	17.30	-6	1,288	-0.47%
2018/05/23	0	0.00	10	16.60	16.60	-10	1,493	-0.67%
2018/05/09	0	0.00	10	16.71	16.45	-10	1,635	-0.61%
2018/04/19	0	0.00	2	17.40	17.40	-2	1,915	-0.10%
2018/04/13	2	18.20	0.6	17.85	17.90	1.4	1,981	0.07%
2018/04/12	2	17.45	3	17.35	17.75	-1	1,991	-0.05%
2018/04/03	0	0.00	5	17.20	17.20	-5	2,005	-0.25%
2018/03/31	0	0.00	5	17.19	17.10	-5	2,030	-0.25%
2018/03/29	0	0.00	2	17.30	17.20	-2	2,038	-0.10%
2018/03/27	5	17.15	0	0.00	17.15	5	2,032	0.25%
2018/03/22	1	18.25	0	0.00	18.15	1	2,001	0.05%
2018/03/21	2	18.25	0	0.00	18.20	2	2,013	0.10%
2018/03/20	0	0.00	5	18.20	18.20	-5	2,053	-0.24%
2018/03/19	3	18.60	0	0.00	18.40	3	2,154	0.14%
2018/03/14	5	19.00	5	18.95	18.80	0	2,202	0.00%
2018/03/13	1	18.55	0	0.00	18.70	1	2,182	0.05%
2018/03/08	7	18.86	0	0.00	18.80	7	2,178	0.32%
2018/03/07	0	0.00	5	19.70	19.00	-5	2,160	-0.23%
2018/03/06	1	19.15	7	19.39	19.00	-6	2,031	-0.30%
2018/03/05	0	0.00	14	18.90	18.90	-14	1,979	-0.71%
2018/03/02	14	18.70	4	18.68	18.80	10	1,937	0.52%
2018/03/01	1	18.05	3	18.10	18.50	-2	1,898	-0.11%
2018/02/27	2	18.55	0	0.00	18.55	2	1,869	0.11%
2018/02/26	0	0.00	21	19.60	19.60	-21	1,771	-1.19%
2018/02/23	0	0.00	1	17.85	17.85	-1	1,701	-0.06%
2018/02/09	0	0.00	5	15.90	16.30	-5	1,719	-0.29%
2018/01/29	1	18.85	2	18.75	19.00	-1	2,016	-0.05%
2018/01/26	14	18.95	0	0.00	18.95	14	2,061	0.68%
2018/01/24	4	20.01	4	19.85	19.90	0	2,254	0.00%
2018/01/17	1	19.10	0	0.00	19.00	1	2,208	0.05%
2018/01/12	4	18.60	0	0.00	18.55	4	2,218	0.18%
2018/01/09	10	19.20	0	0.00	19.10	10	2,238	0.45%
2018/01/08	3	19.37	0	0.00	19.05	3	2,285	0.13%
2018/01/05	2	19.60	3	19.55	19.60	-1	2,358	-0.04%
2018/01/04	5	19.92	0	0.00	19.80	5	2,405	0.21%
2018/01/02	0	0.00	7	19.63	19.80	-7	2,411	-0.29%