富喬 (1815)-元大-高雄券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
24.85
漲跌
▲2.25
漲幅
+9.96%
成交量
59,745張
產業
上櫃電子零組件類股
403人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富喬 (1815)籌碼相關－元大-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	591	22.89	293.6	23.11	22.60	297.4	14,277	2.08%	大買/大賣/鉅額交易
2024/11/19	3	22.42	2	22.43	22.55	1	13,778	0.01%
2024/11/18	10	22.50	23	22.50	22.25	-13	13,833	-0.09%
2024/11/15	8	23.31	3	23.30	23.30	5	13,797	0.04%
2024/11/14	40	23.66	7	23.49	23.15	33	13,810	0.24%
2024/11/13	0	0.00	5.4	23.16	23.35	-5.4	13,594	-0.04%
2024/11/12	23	22.71	12	22.80	22.50	11	13,492	0.08%
2024/11/11	25	23.34	6.1	23.24	23.05	18.9	13,505	0.14%
2024/11/08	151.1	24.00	144	23.55	23.20	7.1	13,516	0.05%	大買/大賣/
2024/11/07	216.1	24.54	257.5	24.65	24.30	-41.4	13,335	-0.31%	大買/大賣/
2024/11/06	9	23.88	59	23.91	23.95	-50	12,702	-0.39%
2024/11/05	23	22.49	31	22.44	22.60	-8	11,920	-0.07%
2024/11/04	14	21.66	4	21.93	21.55	10	12,118	0.08%
2024/11/01	7	22.54	12	22.66	22.75	-5	12,020	-0.04%
2024/10/30	1	21.55	1	21.55	21.55	0	11,899	0.00%
2024/10/29	1	21.85	1	21.80	21.80	0	11,960	0.00%
2024/10/28	4	21.96	0	0.00	21.95	4	12,094	0.03%
2024/10/25	6	22.08	33	22.44	22.40	-27	12,245	-0.22%
2024/10/24	4	22.31	0	0.00	22.10	4	12,499	0.03%
2024/10/23	1.3	22.90	1	22.85	22.85	0.3	12,481	0.00%
2024/10/22	30	23.44	44	23.53	23.00	-14	12,398	-0.11%
2024/10/21	1	22.95	15	22.42	22.90	-14	12,340	-0.11%
2024/10/18	5.2	21.63	18	21.52	21.50	-12.8	12,369	-0.10%
2024/10/17	3	21.93	3	22.17	21.90	0	12,613	0.00%
2024/10/16	5	21.60	6	21.63	21.80	-1	12,694	-0.01%
2024/10/15	19.3	21.55	8	21.73	21.40	11.3	12,918	0.09%
2024/10/14	4	21.69	0	0.00	21.60	4	13,101	0.03%
2024/10/11	22.2	21.96	6	22.45	21.80	16.2	13,383	0.12%
2024/10/09	14	22.96	2	23.38	22.50	12	14,149	0.08%
2024/10/08	14	23.87	7	24.24	23.10	7	14,249	0.05%
2024/10/07	60	24.32	29.3	24.19	24.40	30.7	14,204	0.22%
2024/10/04	1	22.55	27	22.47	22.60	-26	13,931	-0.19%
2024/10/01	73	22.63	25	22.39	22.65	48	14,141	0.34%
2024/09/30	1.3	21.12	0	0.00	21.10	1.3	14,381	0.01%
2024/09/27	0	0.00	5.1	21.45	21.40	-5.1	14,912	-0.03%
2024/09/26	8	21.43	1	21.80	21.20	7	15,214	0.05%
2024/09/25	14	22.19	11	22.05	21.85	3	15,708	0.02%
2024/09/24	36	22.23	1	22.75	22.00	35	15,968	0.22%
2024/09/23	14	22.71	13	22.78	22.55	1	16,288	0.01%
2024/09/20	11	22.94	13	23.12	22.80	-2	16,738	-0.01%
2024/09/19	0	0.00	9	22.70	22.60	-9	17,629	-0.05%
2024/09/18	4	22.54	3	22.63	22.30	1	18,136	0.01%
2024/09/16	13	22.78	11	22.64	22.60	2	18,740	0.01%
2024/09/13	5	22.41	14	22.71	22.75	-9	19,402	-0.05%
2024/09/12	8	22.28	11	22.32	22.30	-3	20,376	-0.01%
2024/09/11	10	22.01	1	22.30	22.00	9	21,398	0.04%
2024/09/10	16	22.72	14	22.90	22.10	2	22,222	0.01%
2024/09/09	8	22.56	7	22.54	22.15	1	22,335	0.00%
2024/09/06	54	22.68	39	22.17	22.10	15	23,080	0.06%
2024/09/05	0	0.00	45	22.99	23.10	-45	23,236	-0.19%
2024/09/04	13	21.13	1	21.60	21.00	12	24,250	0.05%
2024/09/03	34	23.51	4	23.90	22.70	30	25,737	0.12%
2024/09/02	1	23.75	4	23.34	23.20	-3	27,035	-0.01%
2024/08/30	9	23.22	13	23.13	23.00	-4	30,142	-0.01%
2024/08/29	2	22.43	1	22.50	22.65	1	31,496	0.00%
2024/08/28	5	22.76	2	23.13	22.65	3	32,680	0.01%
2024/08/27	0	0.00	1	22.85	23.00	-1	34,030	0.00%
2024/08/26	4	23.03	7	22.88	22.80	-3	37,791	-0.01%
2024/08/23	2	22.25	1	22.40	22.65	1	39,125	0.00%
2024/08/22	2	22.58	1	22.80	22.55	1	40,866	0.00%
2024/08/21	3.5	22.87	1	22.75	22.80	2.5	42,742	0.01%
2024/08/20	2	23.20	18	23.30	23.20	-16	44,996	-0.04%
2024/08/19	30	23.06	30	23.30	22.90	0	48,394	0.00%
2024/08/16	4	22.89	9	22.87	22.80	-5	51,231	-0.01%
2024/08/15	17	22.22	5	22.26	22.15	12	52,049	0.02%
2024/08/14	4	22.13	1	22.55	21.85	3	52,099	0.01%
2024/08/13	1	22.40	1	22.75	22.25	0	52,362	0.00%
2024/08/12	13	22.45	11	22.45	22.45	2	52,421	0.00%
2024/08/09	99	22.17	99	21.76	21.65	0	52,382	0.00%
2024/08/08	10	21.54	13.2	22.00	21.50	-3.2	52,696	-0.01%
2024/08/07	0	0.00	14.2	21.25	21.85	-14.2	52,719	-0.03%
2024/08/06	5	20.08	13.2	19.08	19.90	-8.2	52,807	-0.02%
2024/08/05	12.5	20.94	0	0.00	20.80	12.5	52,989	0.02%
2024/08/02	4	23.44	5.2	23.26	23.10	-1.2	53,502	0.00%
2024/08/01	40	24.11	44.2	24.20	24.20	-4.2	53,631	-0.01%
2024/07/31	56	23.85	56	23.73	23.70	0	53,718	0.00%
2024/07/30	17	22.79	13.2	23.06	23.10	3.8	53,877	0.01%
2024/07/29	32	23.25	41	22.42	22.30	-9	53,709	-0.02%
2024/07/26	3	23.10	0	0.00	23.55	3	53,570	0.01%
2024/07/23	6	24.11	2	24.18	24.05	4	53,672	0.01%
2024/07/22	6	23.90	1	24.00	23.90	5	53,644	0.01%
2024/07/19	12	24.80	11	24.68	24.60	1	53,471	0.00%
2024/07/18	15	25.35	6	25.12	25.05	9	53,229	0.02%
2024/07/17	8	25.86	3	26.08	25.90	5	52,992	0.01%
2024/07/16	107	26.48	78	26.00	25.90	29	52,954	0.05%	大買/
2024/07/15	22	26.09	3.4	26.21	26.25	18.6	52,785	0.04%
2024/07/12	18	26.56	12	26.86	26.45	6	52,564	0.01%
2024/07/11	39	26.91	88	26.89	26.85	-49	52,291	-0.09%
2024/07/10	10	25.95	44	25.95	26.00	-34	51,514	-0.07%
2024/07/09	63	25.75	40	25.45	25.55	23	51,368	0.04%
2024/07/08	100	25.95	94	25.93	25.65	6	51,394	0.01%
2024/07/05	7	26.20	24	26.29	26.15	-17	50,943	-0.03%
2024/07/04	116	25.98	76	25.76	25.75	40	50,683	0.08%	大買/
2024/07/03	50	26.20	95	26.38	26.40	-45	50,211	-0.09%
2024/07/02	62	25.75	78	25.53	25.35	-16	49,820	-0.03%
2024/07/01	105	26.34	105	26.30	25.80	0	49,648	0.00%	大買/大賣/
2024/06/28	30	25.56	38	25.73	25.70	-8	49,591	-0.02%
2024/06/27	19.5	25.51	39.3	25.64	25.50	-19.8	49,996	-0.04%
2024/06/26	49	25.31	33	25.20	25.10	16	50,182	0.03%
2024/06/25	114.6	25.63	54	25.47	25.40	60.6	50,087	0.12%	大買/
2024/06/24	91	27.25	6.4	27.53	26.95	84.6	49,090	0.17%
2024/06/21	47	27.16	67	27.59	27.80	-20	48,866	-0.04%
2024/06/20	45	27.34	251	27.33	27.45	-206	48,692	-0.42%	大賣/鉅額交易
2024/06/19	265	27.59	74	27.30	26.60	191	48,037	0.40%	大買/鉅額交易
2024/06/18	89.5	27.54	102	27.22	27.40	-12.5	47,002	-0.03%	大賣/
2024/06/17	51.4	26.55	110	26.98	27.00	-58.6	46,160	-0.13%	大賣/
2024/06/14	88	26.08	4	26.39	25.80	84	45,328	0.19%
2024/06/13	184	26.98	134	25.95	26.45	50	44,875	0.11%	大買/大賣/
2024/06/12	94	27.82	96.3	27.58	27.50	-2.3	44,116	-0.01%
2024/06/11	219	28.24	106.4	27.53	27.25	112.6	43,671	0.26%	大買/大賣/鉅額交易
2024/06/07	108	27.68	223	28.34	29.25	-115	42,736	-0.27%	大買/大賣/鉅額交易
2024/06/06	342	27.42	231	27.32	27.35	111	41,509	0.27%	大買/大賣/鉅額交易
2024/06/05	433	27.73	383.2	28.34	27.90	49.8	40,207	0.12%	大買/大賣/
2024/06/04	228	27.19	139.6	26.85	26.50	88.4	38,171	0.23%	大買/大賣/
2024/06/03	74.2	26.02	86.1	26.22	26.70	-12	39,606	-0.03%
2024/05/31	190.2	26.30	131	25.98	25.80	59.2	39,344	0.15%	大買/大賣/
2024/05/30	339.3	27.52	236.9	26.96	25.85	102.4	38,928	0.26%	大買/大賣/鉅額交易
2024/05/29	130.6	25.92	143.2	26.76	27.65	-12.6	35,492	-0.04%	大買/大賣/
2024/05/28	101	25.43	187	25.67	25.15	-86	34,567	-0.25%	大買/大賣/
2024/05/27	299.1	24.87	163	24.80	24.25	136.1	33,740	0.40%	大買/大賣/鉅額交易
2024/05/24	146	24.87	206	25.39	25.90	-60	32,349	-0.19%	大買/大賣/
2024/05/23	253	24.69	250.2	24.90	24.75	2.8	30,231	0.01%	大買/大賣/
2024/05/22	76.1	22.52	154.4	23.15	23.70	-78.3	27,289	-0.29%	大賣/
2024/05/21	6	20.54	47.5	20.45	21.55	-41.5	24,903	-0.17%
2024/05/20	3	19.67	1	19.90	19.60	2	24,137	0.01%
2024/05/17	13	19.83	40	19.81	19.80	-27	24,733	-0.11%
2024/05/16	46	19.52	1	19.50	19.45	45	25,065	0.18%
2024/05/15	14	19.15	22	19.43	19.25	-8	25,893	-0.03%
2024/05/14	25	19.81	12	19.30	19.20	13	25,923	0.05%
2024/05/13	4.1	19.59	15	19.62	19.55	-10.9	25,479	-0.04%
2024/05/10	8	19.19	9	19.18	19.40	-1	25,298	0.00%
2024/05/09	128	19.70	59	19.46	19.15	69	25,066	0.28%	大買/
2024/05/08	4	19.33	52	19.27	19.70	-48	24,452	-0.20%
2024/05/07	36	18.41	35	19.10	18.70	1	23,851	0.00%
2024/05/06	12	18.38	15	18.51	18.40	-3	23,658	-0.01%
2024/05/03	35	18.69	36	18.54	18.50	-1	23,475	0.00%
2024/05/02	2	18.15	0	0.00	18.10	2	23,185	0.01%
2024/04/30	22	18.79	20	18.22	18.20	2	23,158	0.01%
2024/04/29	0	0.00	7	18.19	18.50	-7	23,017	-0.03%
2024/04/26	2	17.53	1	17.75	17.50	1	22,859	0.00%
2024/04/25	2	17.40	0	0.00	17.35	2	22,854	0.01%
2024/04/24	1	17.75	9	17.69	17.80	-8	22,841	-0.04%
2024/04/23	13	16.95	2	17.23	17.15	11	22,852	0.05%
2024/04/22	7	17.21	2.8	17.25	16.90	4.2	22,841	0.02%
2024/04/19	3.7	17.79	7	17.56	17.70	-3.3	22,844	-0.01%
2024/04/18	40	18.47	0	0.00	18.15	40	22,748	0.18%
2024/04/17	3	18.63	2	18.70	18.50	1	22,774	0.00%
2024/04/16	1	17.75	2	17.93	17.90	-1	22,771	0.00%
2024/04/15	28	18.88	11	18.85	18.50	17	22,633	0.08%
2024/04/12	15	19.46	26	19.44	19.30	-11	22,678	-0.05%
2024/04/11	1	18.65	0	0.00	18.65	1	22,334	0.00%
2024/04/10	9	19.08	3	19.23	18.90	6	22,284	0.03%
2024/04/09	39	18.98	40	18.97	19.05	-1	22,220	0.00%
2024/04/08	3	18.63	8	18.65	18.50	-5	22,011	-0.02%
2024/04/03	18	19.03	5	19.10	18.90	13	21,879	0.06%
2024/04/02	84	19.55	13	19.53	19.30	71	21,729	0.33%
2024/04/01	23	19.39	38	19.80	20.05	-15	21,214	-0.07%
2024/03/29	4	18.41	4	18.63	18.70	0	20,485	0.00%
2024/03/28	12	18.57	46	18.59	18.15	-34	19,945	-0.17%
2024/03/27	4	18.00	0	0.00	18.10	4	19,583	0.02%
2024/03/26	3	18.13	9	18.51	17.95	-6	19,556	-0.03%
2024/03/25	41	18.51	17	18.36	18.40	24	19,458	0.12%
2024/03/22	6	17.30	14	17.27	17.50	-8	19,380	-0.04%
2024/03/21	2	17.28	7	17.22	17.30	-5	19,416	-0.03%
2024/03/20	16	17.36	4	17.16	16.95	12	19,512	0.06%
2024/03/19	4	17.50	21	17.65	17.35	-17	19,547	-0.09%
2024/03/18	19	17.53	1	17.45	17.65	18	19,956	0.09%
2024/03/15	6	17.58	3	17.87	17.45	3	19,928	0.02%
2024/03/14	2	17.75	2	17.78	17.70	0	19,964	0.00%
2024/03/13	28	17.91	27	17.89	17.90	1	19,813	0.01%
2024/03/12	12.1	18.24	10	18.64	18.35	2.1	19,529	0.01%
2024/03/11	23	18.89	7	18.98	18.70	16	19,084	0.08%
2024/03/08	65	19.33	97.4	19.57	18.75	-32.4	18,736	-0.17%
2024/03/07	117.7	22.07	55.5	21.48	20.00	62.2	17,682	0.35%	大買/
2024/03/06	20	20.38	81.8	21.16	21.50	-61.8	14,861	-0.42%
2024/03/05	13	19.49	220.2	19.26	19.55	-207.2	13,947	-1.49%	大賣/鉅額交易
2024/03/04	27	18.87	6	18.88	18.60	21	12,976	0.16%
2024/03/01	20	18.76	6	18.78	18.55	14	12,730	0.11%
2024/02/29	95	19.00	133.4	18.96	19.10	-38.4	12,721	-0.30%	大賣/
2024/02/27	14.5	17.89	21	18.06	17.75	-6.5	12,094	-0.05%
2024/02/26	16	17.63	6	17.60	17.65	10	11,846	0.08%
2024/02/23	59	17.61	51	17.76	17.80	8	12,086	0.07%
2024/02/22	12.2	17.58	15	17.63	17.55	-2.8	11,838	-0.02%
2024/02/21	3	17.23	2.2	17.24	17.10	0.8	11,577	0.01%
2024/02/20	15	17.22	25	17.42	17.15	-10	11,881	-0.08%
2024/02/19	31	16.94	29.2	16.98	17.20	1.9	11,745	0.02%
2024/02/16	28	16.38	25	16.09	16.55	3	11,485	0.03%
2024/02/15	2	15.80	2.5	15.07	15.70	-0.5	10,811	0.00%
2024/02/05	0	0.00	6	14.39	14.50	-6	10,946	-0.05%
2024/02/02	0	0.00	60	14.30	14.25	-60	11,240	-0.53%
2024/02/01	0	14.70	0	0.00	14.55	0	11,806	0.00%
2024/01/31	0	0.00	38	14.70	14.65	-38	13,007	-0.29%
2024/01/30	0	0.00	8	14.81	14.70	-8	14,820	-0.05%
2024/01/29	2	14.85	2	14.83	14.85	0	16,248	0.00%
2024/01/26	10	14.50	20	14.45	14.40	-10	17,749	-0.06%
2024/01/25	1	14.60	75	14.59	14.50	-74	18,945	-0.39%
2024/01/24	15	14.79	0	0.00	14.75	15	19,442	0.08%
2024/01/23	0	0.00	1.1	14.71	14.70	-1.1	19,809	-0.01%
2024/01/18	0	0.00	0.1	14.20	14.05	-0.1	20,619	0.00%
2024/01/16	3	14.45	0	0.00	14.50	3	21,150	0.01%
2024/01/10	0	14.90	6	14.63	14.65	-6	21,839	-0.03%
2024/01/09	2	14.88	10	14.90	14.90	-8	22,077	-0.04%
2024/01/08	9	15.02	5	15.12	14.90	4	22,383	0.02%
2024/01/05	2	15.43	10	15.40	15.40	-8	22,668	-0.04%
2024/01/04	8	15.71	5	15.70	15.70	3	22,910	0.01%
2024/01/03	0.1	16.00	2	16.03	15.95	-1.9	23,241	-0.01%
2024/01/02	2	15.70	0	0.00	15.75	2	23,555	0.01%
2023/12/29	0	0.00	1	15.75	15.65	-1	24,677	0.00%
2023/12/28	2	15.80	0	0.00	15.70	2	25,052	0.01%
2023/12/26	2	15.88	1	15.90	15.90	1	27,277	0.00%
2023/12/25	1	15.55	3	15.75	15.60	-2	27,719	-0.01%
2023/12/22	6	15.78	3	15.75	15.75	3	28,070	0.01%
2023/12/21	1	15.90	0	0.00	15.85	1	29,221	0.00%
2023/12/20	10	16.00	10	15.65	16.10	0	29,835	0.00%
2023/12/19	115	16.31	0	0.00	16.05	115	29,725	0.39%	大買/鉅額交易
2023/12/18	0	0.00	6	16.65	16.70	-6	29,512	-0.02%
2023/12/15	0	0.00	6	17.38	16.90	-6	29,470	-0.02%
2023/12/14	10	17.75	14	17.50	17.50	-4	29,626	-0.01%
2023/12/13	18	17.24	2	17.25	17.30	16	29,449	0.05%
2023/12/12	3	16.45	4	16.50	16.45	-1	28,909	0.00%
2023/12/11	7	16.61	16	16.44	16.60	-9	28,815	-0.03%
2023/12/08	7	15.79	3	15.90	15.90	4	28,449	0.01%
2023/12/07	2	16.25	6	16.32	16.15	-4	28,249	-0.01%
2023/12/06	4	16.48	3	16.45	16.45	1	28,170	0.00%
2023/12/05	14	16.35	3	16.32	16.20	11	28,100	0.04%
2023/12/04	5	16.91	3	17.17	16.70	2	27,955	0.01%
2023/12/01	1	16.90	2	16.85	16.80	-1	27,854	0.00%
2023/11/30	1	16.85	1	16.95	16.90	0	27,796	0.00%
2023/11/29	1	17.00	20	17.10	17.00	-19	27,799	-0.07%
2023/11/28	0	0.00	2	17.05	17.00	-2	27,820	-0.01%
2023/11/27	3	17.02	4.1	17.07	16.90	-1.1	27,708	0.00%
2023/11/24	50	17.89	28	17.37	17.35	22	27,310	0.08%
2023/11/22	38	17.77	35	17.73	17.80	3	26,697	0.01%
2023/11/21	11	17.55	3	17.63	17.45	8	26,274	0.03%
2023/11/20	41	17.60	3	17.32	17.60	38	25,943	0.15%
2023/11/17	33.1	17.30	33	17.20	17.10	0.1	25,629	0.00%
2023/11/16	33	17.42	39	17.64	17.60	-6	25,102	-0.02%
2023/11/15	16	17.15	5	17.11	16.85	11	24,494	0.04%
2023/11/14	11	17.53	13	17.61	17.25	-2	24,061	-0.01%
2023/11/13	10	17.59	13	17.62	17.50	-3	23,797	-0.01%
2023/11/10	33	17.97	21.1	17.85	17.85	11.9	23,475	0.05%
2023/11/09	49.4	18.21	53	18.13	18.00	-3.6	23,155	-0.02%
2023/11/08	221	19.24	47.1	18.54	18.65	173.9	22,550	0.77%	大買/鉅額交易
2023/11/07	123	19.86	101.8	19.98	20.05	21.2	21,376	0.10%	大買/大賣/
2023/11/06	14.1	19.30	97.2	19.72	20.10	-83.2	19,591	-0.42%
2023/11/03	77	18.43	66	18.73	18.30	11	18,201	0.06%
2023/11/02	52	17.62	130.9	17.89	18.45	-78.9	16,724	-0.47%	大賣/
2023/11/01	21	16.33	28	16.38	16.80	-7	15,569	-0.04%
2023/10/31	22	17.14	30	17.60	16.85	-8	15,105	-0.05%
2023/10/30	43	17.16	36	16.99	17.15	7	14,863	0.05%
2023/10/27	30	16.76	14	16.92	16.45	16	14,678	0.11%
2023/10/26	25	16.93	14	17.18	16.85	11	15,175	0.07%
2023/10/25	75	17.11	90	16.65	17.00	-15	15,654	-0.10%
2023/10/24	66	15.72	75.9	15.85	16.00	-9.9	15,633	-0.06%
2023/10/23	5	15.54	7.2	15.53	15.45	-2.2	15,534	-0.01%
2023/10/20	11	14.82	36	15.06	15.40	-25	15,676	-0.16%
2023/10/19	9	15.27	58	15.32	15.30	-49	15,536	-0.32%
2023/10/18	44.9	16.04	10	15.66	15.35	34.9	15,377	0.23%
2023/10/17	47	17.29	18.2	17.22	17.00	28.8	14,881	0.19%
2023/10/16	33	17.88	34	18.00	17.85	-1	14,547	-0.01%
2023/10/13	249	17.77	38	17.81	17.80	211	14,190	1.49%	大買/鉅額交易
2023/10/12	177	17.57	6.2	17.54	17.30	170.8	13,699	1.25%	大買/鉅額交易
2023/10/11	7	17.65	16.4	17.69	17.40	-9.4	13,402	-0.07%
2023/10/06	14	18.18	16.1	18.35	18.00	-2.1	13,036	-0.02%
2023/10/05	68	18.60	68.5	18.90	18.25	-0.5	12,622	0.00%
2023/10/04	88	17.82	31	17.91	18.10	57	11,474	0.50%
2023/10/03	69.4	18.22	86.4	18.38	18.15	-17	11,078	-0.15%
2023/10/02	29	17.77	58.4	17.85	18.15	-29.4	9,968	-0.29%
2023/09/28	32	16.35	39.3	16.64	16.50	-7.3	8,793	-0.08%
2023/09/27	6	15.67	8.1	15.67	16.25	-2.1	8,305	-0.03%
2023/09/26	51	16.47	242.1	16.76	15.35	-191.1	7,907	-2.42%	大賣/鉅額交易
2023/09/25	238	15.55	121.6	16.44	16.40	116.4	6,728	1.73%	大買/大賣/鉅額交易
2023/09/22	121	15.38	116.2	15.09	15.30	4.8	6,055	0.08%	大買/大賣/
2023/09/21	5	14.99	13.5	15.10	15.45	-8.5	5,909	-0.14%
2023/09/20	6	14.89	8	14.94	14.90	-2	5,729	-0.03%
2023/09/19	31	14.99	63	15.24	15.15	-32	5,659	-0.57%
2023/09/18	14	14.45	25	14.53	14.70	-11	5,341	-0.21%
2023/09/15	1	13.85	12.4	13.82	13.75	-11.4	5,252	-0.22%
2023/09/14	0	0.00	1	13.85	13.85	-1	5,279	-0.02%
2023/09/11	1	13.90	0	0.00	13.70	1	6,115	0.02%
2023/09/08	25	13.90	5	14.05	14.00	20	6,104	0.33%
2023/09/07	1	14.55	1	14.15	14.00	0	6,156	0.00%
2023/09/06	6	14.60	18	14.68	14.45	-12	6,268	-0.19%
2023/09/05	5	14.15	13	14.32	14.30	-8	6,443	-0.12%
2023/09/04	6.1	14.10	20	14.25	14.10	-13.9	6,445	-0.22%
2023/09/01	1.2	14.02	1	14.10	13.90	0.2	6,487	0.00%
2023/08/31	21	13.36	0	0.00	13.30	21	6,578	0.32%
2023/08/30	4	13.14	20	13.55	13.50	-16	6,672	-0.24%
2023/08/29	0	0.00	1	12.95	13.00	-1	6,602	-0.02%
2023/08/28	0	0.00	6	12.80	12.85	-6	6,590	-0.09%
2023/08/21	0	0.00	2	13.30	13.25	-2	6,538	-0.03%
2023/08/18	4	13.38	0	0.00	13.25	4	6,527	0.06%
2023/08/17	3	13.55	0	0.00	13.60	3	6,478	0.05%
2023/08/16	3	13.00	0	0.00	12.95	3	6,439	0.05%
2023/08/15	30	13.13	4	13.05	13.15	26	6,429	0.40%
2023/08/14	10	12.98	8	12.95	12.90	2	6,405	0.03%
2023/08/11	10	13.70	1	13.40	13.30	9	6,366	0.14%
2023/08/10	0	0.00	3	13.90	13.80	-3	6,314	-0.05%
2023/08/09	1	14.25	4	14.33	14.05	-3	6,263	-0.05%
2023/08/08	1	14.55	130	14.54	14.55	-129	6,195	-2.08%	大賣/鉅額交易
2023/08/07	1	15.05	1	14.95	14.85	0	6,125	0.00%
2023/08/04	40	14.85	12	15.01	14.95	28	6,057	0.46%
2023/08/02	13	15.08	28	14.89	14.75	-15	5,986	-0.25%
2023/08/01	5.1	15.42	7	15.59	15.45	-1.9	5,812	-0.03%
2023/07/31	157.1	16.12	37.1	15.99	15.40	120	5,603	2.14%	大買/鉅額交易
2023/07/28	79	15.72	26	15.59	15.70	53	4,896	1.08%
2023/07/27	18.1	14.49	31.1	14.63	14.80	-13	4,056	-0.32%
2023/07/26	3	14.12	2	14.23	13.80	1	3,641	0.03%
2023/07/25	10	14.06	0	0.00	14.25	10	3,526	0.28%
2023/07/21	0	0.00	0.1	13.10	13.10	-0.1	3,258	0.00%
2023/07/20	2	13.40	0	0.00	13.40	2	3,226	0.06%
2023/07/19	4	12.69	2.1	12.76	12.65	1.9	3,089	0.06%
2023/07/18	0	0.00	1.5	12.78	12.65	-1.5	3,082	-0.05%
2023/07/17	0	0.00	2	12.70	12.95	-2	3,057	-0.07%
2023/07/14	1	12.75	0	0.00	12.70	1	3,040	0.03%
2023/07/13	0	0.00	1	12.80	12.70	-1	3,029	-0.03%
2023/07/12	1	12.85	0	0.00	12.85	1	3,005	0.03%
2023/07/10	1	12.95	2	13.05	12.95	-1	2,976	-0.03%
2023/07/07	13	13.45	17	13.23	13.25	-4	2,934	-0.14%
2023/07/06	5.2	13.70	17	13.74	13.65	-11.8	2,898	-0.41%
2023/07/05	0.1	13.80	0	0.00	13.65	0.1	2,878	0.00%
2023/07/03	1	13.70	0	0.00	13.60	1	2,834	0.04%
2023/06/29	3	13.52	19	13.54	13.45	-16	2,775	-0.58%
2023/06/28	9	13.42	25	13.36	13.35	-16	2,766	-0.58%
2023/06/27	28	13.44	9	13.42	13.35	19	2,751	0.69%
2023/06/26	1	13.55	0	0.00	13.45	1	2,716	0.04%
2023/06/21	9	13.94	0	0.00	13.95	9	2,669	0.34%
2023/06/20	7	13.71	0	0.00	13.65	7	2,639	0.27%
2023/06/19	1	14.15	5	14.14	13.85	-4	2,604	-0.15%
2023/06/16	77	14.69	40	14.33	14.30	37	2,527	1.46%
2023/06/15	20	14.51	18	14.40	14.65	2	2,095	0.10%
2023/06/14	0.1	13.35	1	13.35	13.35	-0.9	1,764	-0.05%
2023/06/13	0.2	13.65	3	13.55	13.45	-2.8	1,774	-0.16%
2023/06/12	5	13.92	0	0.00	13.85	5	1,721	0.29%
2023/06/09	4	13.80	4	13.85	13.95	0	1,563	0.00%
2023/06/08	2	13.30	0	0.00	13.15	2	1,317	0.15%
2023/06/06	1	13.30	10	13.45	13.40	-9	1,162	-0.77%
2023/06/05	0.1	12.95	1.1	12.49	12.95	-1	961	-0.10%
2023/06/01	0	0.00	4	12.05	12.05	-4	870	-0.46%
2023/05/24	0	12.20	0	0.00	12.20	0	938	0.00%
2023/05/22	2	12.38	1	12.25	12.20	1	936	0.11%
2023/05/11	2	11.70	0	0.00	11.65	2	931	0.21%
2023/04/18	10	12.20	0	0.00	12.15	10	1,225	0.82%
2023/04/10	0	0.00	1	11.95	11.95	-1	1,249	-0.08%
2023/04/07	1	12.00	0	0.00	11.95	1	1,247	0.08%
2023/03/31	0	0.00	3	12.15	12.15	-3	1,237	-0.24%
2023/03/29	0	0.00	0	12.20	12.10	0	1,244	0.00%
2023/03/28	0	0.00	5	12.10	12.10	-5	1,252	-0.40%
2023/03/27	0	12.20	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	12.25	53	12.30	12.20	-53	1,247	-4.25%
2023/03/23	10	12.23	0	0.00	12.20	10	1,248	0.80%
2023/03/22	10	12.05	1	12.05	12.00	9	1,230	0.73%
2023/03/21	25	11.93	0	0.00	11.95	25	1,219	2.05%
2023/03/20	0	12.00	0	0.00	11.75	0	1,209	0.00%
2023/03/17	8	11.85	0	0.00	11.80	8	1,202	0.67%
2023/03/15	16	12.27	0	0.00	12.15	16	1,205	1.33%
2023/03/14	0	0.00	0.1	12.30	12.20	-0.1	1,189	-0.01%
2023/03/10	0	12.45	10	12.65	12.45	-10	1,185	-0.84%
2023/03/09	10	12.90	2	12.85	12.80	8	1,190	0.67%
2023/03/08	0.9	12.90	20	12.83	12.85	-19.1	1,198	-1.59%
2023/03/07	10	12.85	0	0.00	12.90	10	1,192	0.84%
2023/03/03	10	12.45	0	0.00	12.50	10	1,164	0.86%
2023/02/23	0	0.00	2	12.80	12.70	-2	1,088	-0.18%
2023/02/16	0	0.00	1	12.50	12.60	-1	1,736	-0.06%
2023/02/10	0	0.00	0.1	12.60	12.45	-0.1	1,763	-0.01%
2023/02/03	0	0.00	0	12.55	12.65	0	1,861	0.00%
2023/01/12	0	12.55	2	12.45	12.40	-2	1,734	-0.12%
2023/01/11	1	12.40	2	12.50	12.40	-1	1,726	-0.06%
2023/01/10	4	12.33	1	12.45	12.30	3	1,701	0.18%
2023/01/09	3	12.60	0	0.00	12.60	3	1,687	0.18%
2023/01/05	0	0.00	3	12.15	12.30	-3	1,630	-0.18%
2023/01/03	0	0.00	1	11.75	11.70	-1	1,627	-0.06%
2022/12/30	0	11.90	0	0.00	11.65	0	1,684	0.00%
2022/12/28	1	11.70	5	11.80	11.65	-4	1,707	-0.23%
2022/12/26	2	11.80	0	0.00	11.75	2	1,717	0.12%
2022/12/20	2	11.90	0	0.00	11.80	2	1,823	0.11%
2022/12/14	0	0.00	1	12.20	12.20	-1	1,885	-0.05%
2022/11/29	0	0.00	1	12.60	12.60	-1	2,081	-0.05%
2022/11/21	0	0.00	3	12.35	12.35	-3	2,479	-0.12%
2022/11/16	0	0.00	4	12.55	12.70	-4	3,224	-0.12%
2022/11/15	8	12.81	3	12.70	12.80	5	3,479	0.14%
2022/11/11	0	0.00	5	12.20	12.05	-5	3,000	-0.17%
2022/11/09	2	12.05	0	0.00	12.05	2	2,994	0.07%
2022/11/08	3	12.15	0	0.00	12.05	3	2,989	0.10%
2022/11/03	0	0.00	1	12.05	12.00	-1	2,969	-0.03%
2022/11/02	1	12.30	1	12.15	12.20	0	2,971	0.00%
2022/10/19	1	11.40	0	0.00	11.40	1	2,907	0.03%
2022/10/17	0	0.00	0	11.20	11.35	0	2,904	0.00%
2022/10/12	0	0.00	2	11.70	11.75	-2	2,870	-0.07%
2022/10/03	0	0.00	10	12.35	12.25	-10	2,786	-0.36%
2022/09/29	0	0.00	1	12.35	12.20	-1	2,779	-0.04%
2022/09/28	11	12.83	2	12.90	12.05	9	2,764	0.33%
2022/09/21	3	13.20	0	0.00	13.25	3	2,661	0.11%
2022/09/20	2	13.58	0	0.00	13.55	2	2,645	0.08%
2022/09/15	2	13.95	0	0.00	13.80	2	2,630	0.08%
2022/09/05	0	0.00	0.1	14.10	14.00	-0.1	2,440	0.00%
2022/09/02	2	14.65	0	0.00	14.30	2	2,395	0.08%
2022/09/01	3	14.45	0	0.00	14.40	3	2,360	0.13%
2022/08/31	5	14.43	2	14.50	14.40	3	2,322	0.13%
2022/08/29	0	0.00	1	14.10	14.10	-1	2,221	-0.05%
2022/08/26	1	14.85	1	14.80	14.50	0	2,174	0.00%
2022/08/25	3	14.55	11	14.80	14.55	-8	2,019	-0.40%
2022/08/24	2	14.85	2	15.38	14.90	0	1,928	0.00%
2022/08/23	23	14.91	21	14.92	15.25	2	1,757	0.11%
2022/08/22	14	14.69	2	15.00	15.10	12	1,276	0.94%
2022/08/19	1	13.30	3	13.70	13.75	-2	990	-0.20%
2022/08/18	0	12.55	0	0.00	12.50	0	843	0.00%
2022/08/17	2	12.45	0	0.00	12.45	2	843	0.24%
2022/08/15	0	12.75	0	0.00	12.50	0	916	0.00%
2022/08/10	0	0.00	20	12.48	12.45	-20	917	-2.18%
2022/08/08	0.1	13.00	0	0.00	13.10	0.1	897	0.01%
2022/07/28	0	0.00	8	12.70	12.65	-8	966	-0.83%
2022/07/20	0	0.00	0.3	12.90	12.85	-0.3	1,041	-0.03%
2022/07/12	2	11.90	0	0.00	11.70	2	1,074	0.19%
2022/07/11	2	12.25	0	0.00	12.25	2	1,077	0.19%
2022/07/05	1	12.20	0	0.00	12.25	1	1,146	0.09%
2022/06/28	0	0.00	1	13.20	13.15	-1	1,137	-0.09%
2022/06/23	20	12.70	0	0.00	12.75	20	1,155	1.73%
2022/06/22	1	12.80	3	12.80	12.85	-2	1,149	-0.17%
2022/06/21	0	0.00	1	13.20	13.15	-1	1,143	-0.09%
2022/06/20	1	13.25	11	12.90	12.90	-10	1,147	-0.87%
2022/06/16	0	0.00	17	13.58	13.45	-17	1,137	-1.50%
2022/06/13	3	13.80	0	0.00	13.75	3	1,154	0.26%
2022/06/10	2	14.15	0	0.00	14.15	2	1,158	0.17%
2022/06/07	4	14.40	0	0.00	14.45	4	1,153	0.35%
2022/06/02	1	14.30	0	0.00	14.35	1	1,212	0.08%
2022/05/31	3	14.25	0	0.00	14.25	3	1,241	0.24%
2022/05/30	0	13.98	12	13.95	14.00	-12	1,226	-0.98%
2022/05/27	0	0.00	7	13.84	13.70	-7	1,220	-0.57%
2022/05/25	1	13.95	0	0.00	13.80	1	1,242	0.08%
2022/05/24	10	13.75	1	14.00	13.70	9	1,272	0.71%
2022/05/23	0	14.28	0	0.00	14.05	0	1,272	0.00%
2022/05/19	8	13.70	1	13.85	14.10	7	1,230	0.57%
2022/05/18	0	0.00	2	14.00	13.95	-2	1,236	-0.16%
2022/05/13	1	13.75	0	0.00	13.65	1	1,258	0.08%
2022/05/12	1	13.55	0	0.00	13.60	1	1,267	0.08%
2022/05/11	2	13.88	1	13.80	13.95	1	1,257	0.08%
2022/05/10	0	0.00	1	13.30	13.40	-1	1,211	-0.08%
2022/05/09	1	12.80	0	0.00	12.70	1	1,217	0.08%
2022/04/29	1	13.30	0	0.00	13.30	1	1,386	0.07%
2022/04/27	0	0.00	1	12.90	12.95	-1	1,527	-0.07%
2022/04/26	1	13.45	0	0.00	13.45	1	1,507	0.07%
2022/04/21	0	0.00	8	14.20	14.15	-8	1,537	-0.52%
2022/04/20	8	13.90	0	0.00	13.90	8	1,545	0.52%
2022/04/19	0	14.00	0	0.00	13.80	0	1,612	0.00%
2022/04/18	3	13.73	0	0.00	13.70	3	1,713	0.18%
2022/04/14	0	0.00	8	14.40	14.15	-8	1,801	-0.44%
2022/04/13	8	14.10	0	0.00	14.20	8	1,823	0.44%
2022/04/11	2	14.20	0	0.00	14.15	2	1,838	0.11%
2022/03/24	0	0.00	3	15.45	15.40	-3	2,828	-0.11%
2022/03/14	0	0.00	7	14.93	15.00	-7	2,977	-0.24%
2022/03/11	0	0.00	2	14.73	14.80	-2	2,993	-0.07%
2022/03/10	2	14.80	1	14.80	14.70	1	3,009	0.03%
2022/03/09	1	14.35	0	0.00	14.40	1	3,008	0.03%
2022/03/08	12	14.12	0	0.00	14.05	12	3,030	0.40%
2022/03/07	2	15.00	0	0.00	14.75	2	2,991	0.07%
2022/03/02	0	0.00	15	15.55	15.50	-15	3,094	-0.48%
2022/03/01	0	0.00	2	15.60	15.55	-2	3,106	-0.06%
2022/02/25	17	15.41	0	0.00	15.40	17	3,120	0.54%
2022/02/21	0	0.00	1	16.05	16.10	-1	3,222	-0.03%
2022/02/18	1	16.00	0	0.00	16.00	1	3,261	0.03%
2022/02/17	0	0.00	21	16.25	16.10	-21	3,306	-0.64%
2022/02/16	20	15.85	0	0.00	15.85	20	3,344	0.60%
2022/02/14	0	0.00	20	15.75	15.65	-20	3,450	-0.58%
2022/02/11	0	0.00	2	16.10	16.10	-2	3,542	-0.06%
2022/02/09	7	16.29	7	16.24	16.20	0	3,685	0.00%
2022/02/08	9	15.70	5	15.90	16.30	4	3,731	0.11%
2022/02/07	1	15.75	0	0.00	15.85	1	3,817	0.03%
2022/01/26	5	15.25	0	0.00	15.25	5	3,840	0.13%
2022/01/25	2	15.45	0	0.00	15.30	2	3,894	0.05%
2022/01/24	1	15.70	0	0.00	15.60	1	3,948	0.03%
2022/01/21	2	16.13	31	16.08	15.85	-29	3,977	-0.73%
2022/01/20	4	15.45	0	0.00	15.55	4	3,884	0.10%
2022/01/19	20	15.55	65	15.54	15.45	-45	3,935	-1.14%
2022/01/18	10	15.85	5.4	15.70	15.65	4.6	3,968	0.12%
2022/01/17	15	15.53	0	0.00	15.85	15	3,978	0.38%
2022/01/14	4	15.25	0	0.00	15.40	4	3,978	0.10%
2022/01/13	4	15.71	0	0.00	15.70	4	3,988	0.10%
2022/01/12	15	15.76	0	0.00	15.60	15	3,989	0.38%
2022/01/11	10	16.02	0	0.00	15.95	10	3,956	0.25%
2022/01/10	5	16.20	0	0.00	16.25	5	3,875	0.13%
2022/01/07	0.1	16.60	0	0.00	16.35	0.1	3,867	0.00%
2021/12/30	0	0.00	5	17.35	17.35	-5	3,917	-0.13%
2021/12/29	0.2	17.45	5	17.58	17.55	-4.8	3,904	-0.12%
2021/12/28	3	17.90	7	17.65	17.55	-4	3,915	-0.10%
2021/12/27	30	17.63	3	17.58	17.60	27	3,838	0.70%
2021/12/24	14	17.79	15	17.83	17.75	-1	3,823	-0.03%
2021/12/23	1	17.40	15	17.35	17.50	-14	3,647	-0.38%
2021/12/22	0	0.00	2	16.95	16.65	-2	3,446	-0.06%
2021/12/21	7	16.94	0	0.00	16.80	7	3,452	0.20%
2021/12/10	10	16.90	0	0.00	16.70	10	3,421	0.29%
2021/12/09	8	17.02	3	17.30	16.95	5	3,564	0.14%
2021/12/03	1	16.55	0	0.00	16.50	1	3,587	0.03%
2021/12/02	11	16.55	0	0.00	16.50	11	3,645	0.30%
2021/11/30	2	16.90	0	0.00	16.80	2	3,812	0.05%
2021/11/29	0	0.00	2	16.50	16.45	-2	4,014	-0.05%
2021/11/26	12	16.52	0	0.00	16.50	12	4,006	0.30%
2021/11/23	13	17.02	0	0.00	17.05	13	4,150	0.31%
2021/11/22	0	0.00	1	17.40	17.35	-1	4,173	-0.02%
2021/11/19	10	17.10	0	0.00	17.05	10	4,245	0.24%
2021/11/18	1	17.40	2	17.78	17.30	-1	4,239	-0.02%
2021/11/17	12	17.75	0	0.00	17.70	12	4,225	0.28%
2021/11/16	65	17.68	1	17.60	17.65	64	4,243	1.51%
2021/11/15	0	0.00	11	17.17	17.40	-11	4,261	-0.26%
2021/11/12	12	16.94	2	17.13	16.85	10	4,330	0.23%
2021/11/10	1	17.15	3	17.17	17.15	-2	4,484	-0.04%
2021/11/09	14	17.65	7	17.53	17.40	7	4,502	0.16%
2021/11/08	1	17.65	0	0.00	17.60	1	4,568	0.02%
2021/11/05	0	0.00	2	18.20	18.00	-2	4,646	-0.04%
2021/11/04	9.1	18.08	16	17.98	18.10	-6.9	4,774	-0.14%
2021/11/03	0	0.00	4	17.33	17.45	-4	4,854	-0.08%
2021/11/02	4	17.54	2	17.15	17.10	2	4,964	0.04%
2021/11/01	0	0.00	21	17.85	17.75	-21	5,329	-0.39%
2021/10/29	12	17.55	17	17.52	17.50	-5	5,362	-0.09%
2021/10/28	12	17.25	3	17.45	17.20	9	5,445	0.17%
2021/10/27	0	0.00	18	17.31	17.45	-18	5,501	-0.33%
2021/10/26	0	0.00	32	17.20	17.05	-32	5,607	-0.57%
2021/10/25	0	0.00	1	17.00	16.95	-1	5,665	-0.02%
2021/10/22	4	16.71	5	16.67	16.70	-1	5,910	-0.02%
2021/10/21	0	0.00	2	17.15	16.75	-2	6,125	-0.03%
2021/10/20	0	0.00	5	16.65	16.65	-5	6,452	-0.08%
2021/10/19	0	0.00	1	16.75	16.65	-1	6,633	-0.02%
2021/10/18	0	0.00	1	16.50	16.40	-1	6,966	-0.01%
2021/10/15	0	0.00	1	16.30	16.30	-1	7,289	-0.01%
2021/10/14	1	15.85	0	0.00	15.95	1	7,987	0.01%
2021/10/13	22	15.90	0	0.00	15.80	22	9,817	0.22%
2021/10/12	2	16.33	9	16.62	16.40	-7	10,840	-0.06%
2021/10/08	0.1	16.55	10	16.85	16.50	-9.9	11,146	-0.09%
2021/10/07	3	16.10	2	16.15	16.15	1	11,810	0.01%
2021/10/05	3	15.35	2	15.83	15.90	1	13,688	0.01%
2021/10/04	14	15.70	2	15.30	15.30	12	14,065	0.09%
2021/10/01	0.1	16.35	3	16.45	16.10	-2.9	14,220	-0.02%
2021/09/30	8	16.57	1	16.30	16.90	7	14,256	0.05%
2021/09/29	5	16.12	4	16.00	16.10	1	14,340	0.01%
2021/09/28	2	16.90	3	16.55	16.55	-1	14,468	-0.01%
2021/09/27	1	16.60	0	0.00	16.90	1	14,605	0.01%
2021/09/24	0	0.00	1	16.60	16.50	-1	15,241	-0.01%
2021/09/23	2	16.50	26	16.30	16.30	-24	16,449	-0.15%
2021/09/22	8.1	16.55	2	16.68	16.50	6.1	16,610	0.04%
2021/09/17	3	16.97	1	17.05	16.95	2	16,646	0.01%
2021/09/16	4	16.84	0	0.00	16.80	4	16,749	0.02%
2021/09/15	5	16.90	27.8	16.92	17.00	-22.8	16,918	-0.13%
2021/09/14	7	17.60	0	0.00	17.25	7	16,939	0.04%
2021/09/13	2	17.45	0	0.00	17.35	2	16,899	0.01%
2021/09/10	0	0.00	1	17.50	17.40	-1	17,022	-0.01%
2021/09/08	11.1	16.94	10	17.29	16.80	1.1	17,542	0.01%
2021/09/07	40	17.46	10	17.95	17.30	30	17,970	0.17%
2021/09/06	15	18.07	1	18.10	17.95	14	18,412	0.08%
2021/09/03	0	0.00	3	18.43	18.65	-3	18,383	-0.02%
2021/09/02	11	18.92	0	0.00	17.95	11	18,369	0.06%
2021/09/01	1	18.55	1	18.40	18.40	0	18,229	0.00%
2021/08/31	0	0.00	4	18.35	18.35	-4	18,318	-0.02%
2021/08/30	0	0.00	2	18.25	18.20	-2	18,425	-0.01%
2021/08/27	27	17.99	1	18.45	18.45	26	18,560	0.14%
2021/08/26	0	0.00	21	18.05	17.95	-21	18,675	-0.11%
2021/08/25	0	0.00	11	17.84	17.85	-11	18,932	-0.06%
2021/08/24	6	17.45	2	17.25	17.15	4	19,399	0.02%
2021/08/23	1	17.30	29	17.52	17.55	-28	19,527	-0.14%
2021/08/20	0	0.00	8	16.65	16.80	-8	19,654	-0.04%
2021/08/19	23	16.76	2	16.83	16.60	21	19,635	0.11%
2021/08/18	6	17.30	0	0.00	17.45	6	19,653	0.03%
2021/08/17	0	0.00	1	16.70	16.60	-1	19,759	-0.01%
2021/08/16	40	17.11	2	16.85	17.15	38	19,891	0.19%
2021/08/13	5	17.94	0	0.00	17.70	5	19,846	0.03%
2021/08/12	3	18.05	8	18.60	18.50	-5	19,825	-0.03%
2021/08/11	34	17.81	6	18.17	17.75	28	19,934	0.14%
2021/08/10	9	18.71	10	18.57	18.50	-1	19,900	-0.01%
2021/08/09	1	19.55	10	19.55	19.15	-9	19,943	-0.05%
2021/08/06	3	20.25	10	20.16	20.25	-7	19,949	-0.04%
2021/08/05	44	20.66	40	20.43	20.30	4	19,989	0.02%
2021/08/04	12	20.23	15	20.10	20.05	-3	19,862	-0.02%
2021/08/03	3	20.12	20	20.32	20.35	-17	20,052	-0.08%
2021/08/02	7	19.95	2	20.03	19.90	5	20,683	0.02%
2021/07/30	2	19.65	6	19.68	19.55	-4	20,729	-0.02%
2021/07/29	9	19.21	5	19.26	19.45	4	21,289	0.02%
2021/07/28	5	19.14	30	18.78	19.05	-25	21,425	-0.12%
2021/07/27	9	20.21	123	20.39	20.05	-114	21,746	-0.52%	大賣/鉅額交易
2021/07/26	124	20.13	70	20.17	20.50	54	22,086	0.24%	大買/
2021/07/23	30	20.07	8.1	19.92	19.90	21.9	22,585	0.10%
2021/07/22	52	19.85	36	19.80	19.75	16	23,754	0.07%
2021/07/21	44	20.23	13.1	20.37	20.25	30.9	23,812	0.13%
2021/07/20	140	20.42	120	20.35	20.25	20	23,934	0.08%	大買/大賣/
2021/07/19	150	21.83	91	21.95	21.60	59	24,076	0.25%	大買/
2021/07/16	73	20.90	148	20.93	21.20	-75	22,754	-0.33%	大賣/
2021/07/15	20	20.09	24	20.09	20.05	-4	21,952	-0.02%
2021/07/14	73	20.69	178	20.60	20.50	-105	22,085	-0.48%	大賣/鉅額交易
2021/07/13	207	20.21	59.8	20.22	20.30	147.2	21,705	0.68%	大買/鉅額交易
2021/07/12	82	19.64	21	19.72	19.80	61	21,564	0.28%
2021/07/09	31	18.87	20	18.49	18.65	11	21,327	0.05%
2021/07/08	9	18.29	11.3	18.35	18.30	-2.3	21,891	-0.01%
2021/07/07	0	0.00	1	18.10	17.80	-1	22,305	0.00%
2021/07/06	23	18.27	23	18.02	18.00	0	22,345	0.00%
2021/07/05	8	18.15	41	18.00	17.90	-33	22,277	-0.15%
2021/07/02	11	18.11	14	17.75	17.75	-3	22,289	-0.01%
2021/07/01	25	18.35	0	0.00	17.95	25	22,217	0.11%
2021/06/30	87	18.64	71	18.84	19.10	16	21,774	0.07%
2021/06/29	6	17.77	6	17.60	17.40	0	20,731	0.00%
2021/06/28	2	17.50	16	17.47	17.45	-14	20,543	-0.07%
2021/06/25	5	17.69	11	17.56	17.35	-6	20,572	-0.03%
2021/06/24	20	17.72	31	17.70	17.80	-11	20,498	-0.05%
2021/06/23	0	0.00	10	16.90	17.10	-10	20,335	-0.05%
2021/06/22	2	17.10	0.1	16.95	16.80	1.9	20,331	0.01%
2021/06/21	16	16.94	15	16.90	17.30	1	20,393	0.00%
2021/06/18	2	17.40	1	17.50	17.25	1	20,451	0.00%
2021/06/17	20	17.89	10	17.77	17.60	10	20,516	0.05%
2021/06/16	40	18.03	4	17.90	17.60	36	20,182	0.18%
2021/06/15	14	18.54	29	18.51	18.90	-15	19,832	-0.08%
2021/06/11	2	17.58	2	17.65	17.50	0	19,478	0.00%
2021/06/09	3	17.48	3	17.60	17.35	0	19,537	0.00%
2021/06/08	13	17.53	3	17.47	17.60	10	19,508	0.05%
2021/06/07	8	17.18	1	17.25	17.20	7	19,494	0.04%
2021/06/04	5	17.28	0	0.00	17.20	5	19,551	0.03%
2021/06/03	3	17.82	15	17.60	17.60	-12	19,543	-0.06%
2021/06/02	16	17.50	3	17.45	17.35	13	19,703	0.07%
2021/06/01	7	17.42	19	17.45	17.30	-12	19,431	-0.06%
2021/05/31	1	16.55	8	17.30	17.30	-7	18,922	-0.04%
2021/05/28	16	15.55	15	15.75	15.75	1	18,847	0.01%
2021/05/27	0	0.00	0.1	15.00	15.00	-0.1	18,863	0.00%
2021/05/26	0	0.00	2	14.95	15.20	-2	18,919	-0.01%
2021/05/25	3	15.02	2	15.10	15.00	1	18,877	0.01%
2021/05/24	4	14.64	3	14.60	14.50	1	18,717	0.01%
2021/05/21	3	14.27	0	0.00	14.30	3	18,654	0.02%
2021/05/20	1	14.10	1	14.00	13.80	0	18,791	0.00%
2021/05/19	3	14.50	1	14.10	14.30	2	18,771	0.01%
2021/05/18	2	13.00	12	13.73	13.85	-10	18,580	-0.05%
2021/05/17	2	12.93	3	13.00	12.60	-1	18,479	-0.01%
2021/05/14	10	14.58	0	0.00	13.85	10	18,270	0.05%
2021/05/13	0	0.00	0.3	14.30	14.30	-0.3	18,274	0.00%
2021/05/12	18	15.41	11	14.92	14.70	7	18,110	0.04%
2021/05/11	21	16.54	2.2	17.06	16.25	18.8	17,807	0.11%
2021/05/10	8	18.39	0	0.00	17.85	8	17,521	0.05%
2021/05/07	5.2	17.70	11.4	17.42	17.75	-6.2	16,779	-0.04%
2021/05/06	16.6	17.89	0	0.00	17.65	16.6	16,665	0.10%
2021/05/05	4	17.90	1	18.25	17.40	3	15,975	0.02%
2021/05/04	11	17.60	0.2	16.85	17.65	10.8	15,747	0.07%
2021/05/03	10	19.55	17.2	19.75	18.70	-7.2	15,167	-0.05%
2021/04/29	29	21.14	15	21.45	20.60	14	14,623	0.10%
2021/04/28	34	21.15	30	21.29	21.50	4	13,783	0.03%
2021/04/27	4.4	19.42	58	19.30	19.55	-53.6	12,486	-0.43%
2021/04/26	36	20.46	28	19.87	19.85	8	12,077	0.07%
2021/04/23	25	19.66	30	19.85	20.05	-5	11,698	-0.04%
2021/04/22	19	19.63	78	18.76	18.50	-59	10,985	-0.54%
2021/04/21	10	19.54	31	19.55	19.55	-21	10,504	-0.20%
2021/04/20	12	18.69	30	19.28	19.35	-18	10,322	-0.17%
2021/04/19	50	18.80	45	18.76	18.60	5	9,886	0.05%
2021/04/16	20	18.72	21.1	18.44	18.80	-1.1	9,570	-0.01%
2021/04/15	19	17.57	79	17.64	17.65	-60	8,716	-0.69%
2021/04/14	46	16.73	36.1	16.54	17.80	10	8,193	0.12%
2021/04/13	106.1	16.41	294	16.49	16.20	-188	7,368	-2.55%	大買/大賣/鉅額交易
2021/04/12	0	0.00	0	15.75	15.70	0	6,790	0.00%
2021/04/09	0	0.00	2	15.75	15.75	-2	6,699	-0.03%
2021/04/08	3	16.23	3	16.00	16.00	0	6,641	0.00%
2021/04/07	1	15.90	2	15.98	15.95	-1	6,502	-0.02%
2021/04/06	2	15.95	5	15.70	16.05	-3	6,540	-0.05%
2021/04/01	0	0.00	0.3	15.55	15.60	-0.3	6,452	0.00%
2021/03/31	0	0.00	0.2	15.46	15.50	-0.2	6,663	0.00%
2021/03/30	1	15.55	0	0.00	15.70	1	6,813	0.01%
2021/03/26	5	15.30	0	0.00	15.55	5	7,322	0.07%
2021/03/24	0	0.00	28	15.23	15.40	-28	7,412	-0.38%
2021/03/23	1	16.15	0	0.00	15.90	1	7,296	0.01%
2021/03/22	5	16.55	4	16.39	16.55	1	7,130	0.01%
2021/03/19	2	15.45	0	0.00	15.70	2	6,955	0.03%
2021/03/18	0	0.00	16	15.26	15.55	-16	6,926	-0.23%
2021/03/17	11	15.20	0	0.00	15.20	11	6,898	0.16%
2021/03/16	3	15.30	0	0.00	15.35	3	6,830	0.04%
2021/03/15	40	15.41	30	15.25	15.20	10	6,826	0.15%
2021/03/12	30	15.78	0	0.00	15.60	30	6,816	0.44%
2021/03/11	6	15.80	3	15.70	15.80	3	6,959	0.04%
2021/03/10	135	16.16	2	16.30	15.90	133	7,090	1.88%	大買/鉅額交易
2021/03/09	10	15.70	4	15.58	16.20	6	6,928	0.09%
2021/03/08	45	15.98	21	15.81	16.10	24	6,818	0.35%
2021/03/05	0	0.00	2	15.15	15.15	-2	6,491	-0.03%
2021/03/03	0	0.00	2	15.00	15.50	-2	6,724	-0.03%
2021/02/26	0	0.00	0.2	15.30	15.45	-0.2	6,738	0.00%
2021/02/24	0	0.00	1	15.25	15.25	-1	6,896	-0.01%
2021/02/23	0	0.00	4	15.30	15.15	-4	7,074	-0.06%
2021/02/22	0	0.00	11.1	15.13	15.50	-11.1	7,203	-0.15%
2021/02/19	0	0.00	13	14.04	14.50	-13	7,129	-0.18%
2021/02/18	1	13.90	3	14.02	13.90	-2	7,081	-0.03%
2021/02/17	2	13.90	10	14.10	14.00	-8	7,042	-0.11%
2021/02/05	0	0.00	3	13.73	13.70	-3	6,994	-0.04%
2021/02/04	58	13.99	56	13.72	13.70	2	6,960	0.03%
2021/02/02	0.1	12.95	5.9	13.16	13.20	-5.8	6,722	-0.09%
2021/02/01	0	0.00	5	12.95	13.05	-5	6,712	-0.07%
2021/01/29	0	0.00	0.9	13.65	13.25	-0.9	6,696	-0.01%
2021/01/27	0	0.00	10	13.19	13.15	-10	6,639	-0.15%
2021/01/22	0	0.00	2	12.80	13.15	-2	6,589	-0.03%
2021/01/20	5.3	13.27	0	0.00	12.75	5.3	6,535	0.08%
2021/01/19	1	13.35	2	13.40	13.30	-1	6,467	-0.02%
2021/01/18	4	13.45	4	13.28	13.20	0	6,453	0.00%
2021/01/15	2	13.45	3	13.67	13.40	-1	6,369	-0.02%
2021/01/14	3	13.67	2	13.83	13.85	1	6,231	0.02%
2021/01/13	6	13.76	1	13.80	13.65	5	6,188	0.08%
2021/01/12	5.7	13.46	1	13.25	13.20	4.7	6,107	0.08%
2021/01/07	5	13.75	5	13.75	13.50	0	5,927	0.00%
2021/01/06	0	0.00	51	13.85	13.50	-51	5,813	-0.88%
2021/01/05	2	14.50	10.1	14.80	14.40	-8.1	5,649	-0.14%
2021/01/04	3	14.75	1	14.90	14.80	2	5,587	0.04%
2020/12/31	0	0.00	2	14.70	14.60	-2	5,528	-0.04%
2020/12/29	0	0.00	1	15.00	14.85	-1	5,498	-0.02%
2020/12/28	1	15.35	1	15.40	15.40	0	5,360	0.00%
2020/12/25	15	15.33	8	14.86	15.50	7	5,217	0.13%
2020/12/24	0	0.00	5	14.77	14.80	-5	4,812	-0.10%
2020/12/23	18	14.56	3	14.53	14.75	15	4,628	0.32%
2020/12/22	8	14.85	37	14.60	13.85	-29	4,436	-0.65%
2020/12/21	5	13.95	0	0.00	14.20	5	4,017	0.12%
2020/12/18	7	14.13	0	0.00	13.95	7	3,947	0.18%
2020/12/15	0.2	13.93	0	0.00	13.50	0.2	3,878	0.01%
2020/12/11	0	0.00	1	13.60	13.45	-1	3,798	-0.03%
2020/12/10	0	0.00	10	14.35	13.95	-10	3,724	-0.27%
2020/12/08	10	14.00	20	14.15	14.10	-10	3,601	-0.28%
2020/12/07	21	14.05	1	14.05	14.50	20	3,506	0.57%
2020/12/04	2	13.63	24	13.58	13.85	-22	3,347	-0.66%
2020/12/03	2	12.95	1	12.95	13.00	1	3,162	0.03%
2020/12/02	2	13.10	4	13.02	12.90	-2	3,189	-0.06%
2020/12/01	1	13.30	1	12.95	13.00	0	3,129	0.00%
2020/11/30	20	13.23	20	13.40	13.10	0	3,062	0.00%
2020/11/27	1	13.10	0	0.00	12.90	1	3,003	0.03%
2020/11/26	13	12.97	52	12.85	13.05	-39	2,870	-1.36%
2020/11/24	0	0.00	6	12.23	12.25	-6	2,622	-0.23%
2020/11/23	2	12.53	2	12.48	12.50	0	2,535	0.00%
2020/11/20	4	11.70	3	11.83	12.00	1	2,320	0.04%
2020/11/19	7.1	11.41	25	11.61	11.50	-17.9	2,083	-0.86%
2020/11/18	5	10.45	2	10.75	11.20	3	1,788	0.17%
2020/11/11	0	0.00	0.1	10.15	10.15	-0.1	1,674	-0.01%
2020/11/05	0	0.00	2	10.35	10.30	-2	1,753	-0.12%
2020/11/04	0	10.20	0	0.00	10.10	0	1,714	0.00%
2020/10/26	0	0.00	0	10.30	10.30	0	1,765	0.00%
2020/10/22	0	0.00	2	10.25	10.20	-2	1,775	-0.11%
2020/10/16	5	10.15	0	0.00	10.15	5	1,927	0.26%
2020/10/14	0	0.00	12	10.15	10.15	-12	1,987	-0.60%
2020/09/30	0	0.00	2	10.20	10.20	-2	2,127	-0.09%
2020/09/24	0	0.00	6	10.15	10.15	-6	2,180	-0.28%
2020/09/23	1	10.55	6	10.45	10.45	-5	2,188	-0.23%
2020/09/18	0	0.00	5	11.02	10.80	-5	2,127	-0.23%
2020/09/16	0	0.00	5	11.00	10.95	-5	2,111	-0.24%
2020/09/10	28	11.03	20.1	11.15	10.90	7.9	2,297	0.34%
2020/09/08	0	0.00	1	11.00	10.85	-1	2,214	-0.05%
2020/09/07	0	0.00	20	10.70	10.60	-20	2,172	-0.92%
2020/09/03	0	0.00	2	10.55	10.55	-2	2,171	-0.09%
2020/09/02	12	10.60	20	10.55	10.65	-8	2,172	-0.37%
2020/08/31	0	0.00	2	10.30	10.20	-2	2,141	-0.09%
2020/08/24	0	0.00	4	10.00	9.97	-4	2,192	-0.18%
2020/08/21	20	10.05	0	0.00	10.00	20	2,248	0.89%
2020/08/20	3	9.99	0	0.00	9.99	3	2,241	0.13%
2020/08/19	0	0.00	2	10.60	10.30	-2	2,222	-0.09%
2020/08/14	0	0.00	10	10.20	10.20	-10	2,182	-0.46%
2020/08/11	10	10.40	0	0.00	10.50	10	2,183	0.46%
2020/07/29	13	10.11	0	0.00	10.20	13	2,228	0.58%
2020/07/22	9	11.04	39	10.98	11.00	-30	2,365	-1.27%
2020/07/20	2	10.10	0	0.00	10.40	2	2,285	0.09%
2020/07/16	0	0.00	2	10.55	10.55	-2	2,234	-0.09%
2020/07/15	0	0.00	1	10.75	10.70	-1	2,211	-0.05%
2020/07/10	0	0.00	1	11.05	10.95	-1	2,220	-0.05%
2020/07/09	0	0.00	3	11.47	11.30	-3	2,211	-0.14%
2020/07/07	4	10.99	0	0.00	10.90	4	2,264	0.18%
2020/07/01	2	10.95	1	11.00	10.95	1	2,370	0.04%
2020/06/22	20	11.25	0	0.00	11.15	20	2,322	0.86%
2020/06/18	1	11.65	92	11.28	11.50	-91	2,329	-3.91%
2020/06/17	0	0.00	20	10.75	10.70	-20	2,197	-0.91%
2020/06/11	0	0.00	10	10.30	10.30	-10	2,245	-0.45%
2020/06/08	0	0.00	1	10.60	10.55	-1	2,270	-0.04%
2020/06/04	0	0.00	36	10.10	10.10	-36	2,185	-1.65%
2020/06/02	0	0.00	2	10.10	10.15	-2	2,156	-0.09%
2020/06/01	38	9.71	0	0.00	9.77	38	2,061	1.84%
2020/05/28	2	9.83	17	9.75	9.75	-15	2,064	-0.73%
2020/05/27	1	9.51	3	9.47	9.52	-2	2,024	-0.10%
2020/05/26	0	0.00	2	9.49	9.47	-2	2,039	-0.10%
2020/05/25	18	9.38	0	0.00	9.35	18	2,048	0.88%
2020/05/18	2	9.95	0	0.00	9.85	2	2,035	0.10%
2020/05/14	20	10.05	0	0.00	10.05	20	2,047	0.98%
2020/05/12	23	10.19	2	10.20	10.15	21	2,122	0.99%
2020/05/11	4	10.08	2	10.15	10.20	2	2,177	0.09%
2020/05/07	0	0.00	2	10.35	10.40	-2	2,176	-0.09%
2020/05/06	2	10.25	0	0.00	10.20	2	2,173	0.09%
2020/05/05	10	10.40	0	0.00	10.50	10	2,121	0.47%
2020/04/30	64	10.65	5	10.65	10.65	59	2,137	2.76%
2020/04/29	0	0.00	2	10.80	10.65	-2	2,155	-0.09%
2020/04/28	5	10.75	0	0.00	10.55	5	2,134	0.23%
2020/04/27	2	10.65	20	10.70	10.70	-18	2,161	-0.83%
2020/04/24	2	9.98	2	10.10	10.30	0	2,049	0.00%
2020/04/23	0	0.00	3	10.00	9.99	-3	2,019	-0.15%
2020/04/17	0	0.00	5	10.15	9.95	-5	1,993	-0.25%
2020/04/16	0	0.00	1	9.96	10.05	-1	1,973	-0.05%
2020/04/15	5	10.10	4	10.15	10.10	1	1,968	0.05%
2020/04/14	3	10.00	0	0.00	10.00	3	1,948	0.15%
2020/04/13	10	10.12	1	9.99	9.94	9	1,936	0.46%
2020/04/10	0	0.00	10	10.05	9.94	-10	1,849	-0.54%
2020/04/09	30	10.01	0	0.00	10.20	30	1,814	1.65%
2020/04/08	2	9.20	20	9.35	9.30	-18	1,670	-1.08%
2020/04/07	0	0.00	3	9.10	9.06	-3	1,642	-0.18%
2020/04/06	2	9.03	1	9.01	9.03	1	1,635	0.06%
2020/03/25	7	9.02	0	0.00	9.11	7	1,630	0.43%
2020/03/24	5	8.37	0	0.00	8.38	5	1,572	0.32%
2020/03/18	20	8.72	2	8.66	8.72	18	1,596	1.13%
2020/03/17	0	9.00	0	0.00	8.56	0	1,603	0.00%
2020/03/13	15	9.05	0	0.00	9.20	15	1,587	0.94%
2020/03/09	10	11.15	0	0.00	11.25	10	1,981	0.50%
2020/03/04	1	11.95	1	11.95	11.95	0	1,984	0.00%
2020/02/26	0	0.00	1	12.40	12.35	-1	1,948	-0.05%
2020/02/24	20	12.10	0	0.00	12.25	20	1,921	1.04%
2020/02/21	20	12.30	0	0.00	12.30	20	1,918	1.04%
2020/02/19	0	0.00	1	12.55	12.35	-1	1,933	-0.05%
2020/02/18	1	12.45	1	12.45	12.40	0	1,926	0.00%
2020/02/17	0	0.00	20	12.45	12.40	-20	1,935	-1.03%
2020/02/14	16	12.46	11	12.16	12.40	5	1,922	0.26%
2020/02/13	0	0.00	4	12.08	12.20	-4	1,835	-0.22%
2020/02/12	1	12.35	20	11.93	12.40	-19	1,863	-1.02%
2020/02/11	0	0.00	2	11.60	11.60	-2	1,804	-0.11%
2020/02/06	13	11.11	15.8	11.34	11.30	-2.8	1,780	-0.16%
2020/02/05	3	11.05	2	11.15	10.95	1	1,778	0.06%
2020/02/04	0	0.00	2	10.60	11.00	-2	1,774	-0.11%
2020/02/03	6	10.33	4.1	10.43	10.40	1.9	1,765	0.11%
2020/01/31	2	11.20	10	11.15	11.30	-8	1,739	-0.46%
2020/01/20	0	0.00	0.2	12.45	12.45	-0.2	1,727	-0.01%
2020/01/16	9	12.32	0	0.00	12.40	9	1,742	0.52%
2020/01/15	1	12.40	0	0.00	12.40	1	1,814	0.06%
2020/01/14	1	12.50	10	12.45	12.50	-9.1	1,824	-0.50%
2020/01/13	0	0.00	1	12.40	12.45	-1	1,887	-0.05%
2020/01/09	20	12.45	0	0.00	12.50	20	1,884	1.06%
2020/01/08	0	0.00	0	12.50	12.40	0	1,890	0.00%
2020/01/06	2	12.65	0	0.00	12.60	2	1,874	0.11%
2020/01/03	21	12.80	0	0.00	12.85	21	1,871	1.12%
2019/12/30	0	0.00	1	12.90	12.95	-1	1,855	-0.05%
2019/12/25	15	12.80	2	13.00	12.80	13	1,898	0.68%
2019/12/24	0	0.00	10	12.75	12.80	-10	1,876	-0.53%
2019/12/23	2	12.85	2	13.00	12.80	0	1,885	0.00%
2019/12/20	0	0.00	20	12.80	12.95	-20	1,890	-1.06%
2019/12/18	15	12.89	6	13.00	12.85	9	1,895	0.47%
2019/12/16	0	0.00	2	12.70	12.55	-2	1,812	-0.11%
2019/12/13	4	12.65	0	0.00	12.50	4	1,813	0.22%
2019/12/11	2	13.00	0	0.00	12.80	2	1,825	0.11%
2019/12/09	20	13.40	20	13.20	13.20	0	1,782	0.00%
2019/12/06	7	13.22	3	13.52	13.40	4	1,775	0.23%
2019/12/05	0	0.00	2	12.90	13.20	-2	1,491	-0.13%
2019/12/04	20	12.05	0	0.00	12.00	20	1,500	1.33%
2019/11/29	0	0.00	30	12.65	12.60	-30	1,574	-1.91%
2019/11/19	2	12.55	2	12.65	12.60	0	1,862	0.00%
2019/11/15	2	12.70	2	12.80	12.65	0	1,891	0.00%
2019/11/13	1	13.10	15.3	13.05	13.00	-14.3	1,862	-0.76%
2019/11/11	20	13.20	40	13.20	13.10	-20	1,863	-1.07%
2019/11/07	0	0.00	0	13.85	13.75	0	1,814	0.00%
2019/11/06	2	13.80	0	0.00	13.75	2	1,821	0.11%
2019/11/04	9	13.86	33.3	13.90	13.85	-24.3	1,826	-1.33%
2019/11/01	1	13.85	0	0.00	13.90	1	1,836	0.05%
2019/10/31	4	14.06	0	0.00	13.85	4	1,852	0.22%
2019/10/28	4	14.30	4	14.40	14.25	0	1,913	0.00%
2019/10/25	2	14.25	0	0.00	14.25	2	1,884	0.11%
2019/10/23	21	14.50	5	14.40	14.25	16	1,904	0.84%
2019/10/22	0	0.00	0.1	14.25	14.15	-0.1	1,858	-0.01%
2019/10/18	0	0.00	20	13.85	13.85	-20	1,968	-1.02%
2019/10/16	0	0.00	5	13.75	13.75	-5	2,177	-0.23%
2019/10/15	0	0.00	0.3	14.00	13.85	-0.3	2,174	-0.01%
2019/10/09	1	13.80	28	13.85	13.80	-27	2,177	-1.24%
2019/10/08	1	13.90	0	0.00	13.90	1	2,177	0.05%
2019/10/07	0	0.00	5	14.05	13.95	-5	2,182	-0.23%
2019/09/27	0	0.00	5	14.10	14.00	-5	2,212	-0.23%
2019/09/25	1	14.40	0	0.00	14.40	1	2,189	0.05%
2019/09/20	0	0.00	2	14.55	14.55	-2	2,204	-0.09%
2019/09/18	0	0.00	3	14.65	14.60	-3	2,241	-0.13%
2019/09/17	2	14.75	1	14.75	14.70	1	2,254	0.04%
2019/09/16	4	14.50	0	0.00	14.40	4	2,232	0.18%
2019/09/10	4	14.53	0	0.00	14.60	4	2,280	0.18%
2019/09/09	1	15.05	6	15.03	15.00	-5	2,269	-0.22%
2019/09/06	3	15.20	11	15.14	15.15	-8	2,239	-0.36%
2019/09/02	0.2	15.30	0	0.00	15.15	0.2	2,022	0.01%
2019/08/30	5	15.00	0	0.00	15.00	5	1,985	0.25%
2019/08/26	31	14.95	0	0.00	15.00	31	1,894	1.64%
2019/08/23	0	0.00	1	15.25	15.20	-1	1,883	-0.05%
2019/08/22	36	15.46	25	15.41	15.45	11	1,866	0.59%
2019/08/19	0	0.00	2	14.65	14.55	-2	1,691	-0.12%
2019/08/16	5	14.45	0	0.00	14.50	5	1,691	0.30%
2019/08/07	0	0.00	1	14.40	14.40	-1	1,711	-0.06%
2019/08/06	1	13.80	0	0.00	14.20	1	1,716	0.06%
2019/08/05	10	14.40	2	14.45	14.25	8	1,713	0.47%
2019/08/02	5.1	15.00	3	14.72	14.70	2.1	1,720	0.12%
2019/07/31	23	15.20	5	15.15	15.20	18	1,737	1.04%
2019/07/30	12	15.90	6	15.65	15.60	6	1,695	0.35%
2019/07/29	0	0.00	20	15.80	15.80	-20	1,700	-1.18%
2019/07/26	20	15.75	0	0.00	15.75	20	1,698	1.18%
2019/07/25	1	15.90	0	0.00	15.85	1	1,690	0.06%
2019/07/23	0	0.00	6	15.95	15.90	-6	1,684	-0.36%
2019/07/22	3	16.17	32	16.17	16.25	-29	1,687	-1.72%
2019/07/19	17	15.87	3	15.75	15.95	14	1,571	0.89%
2019/07/17	0	0.00	1	15.15	15.15	-1	1,399	-0.07%
2019/07/10	4	14.94	0	0.00	14.90	4	1,549	0.26%
2019/07/08	3	15.45	0	0.00	15.45	3	1,542	0.19%
2019/06/27	0	0.00	3	15.45	15.40	-3	1,991	-0.15%
2019/06/26	10	15.35	0	0.00	15.40	10	2,013	0.50%
2019/06/24	5	15.26	0	0.00	15.45	5	2,036	0.25%
2019/06/19	0	0.00	3	14.93	14.90	-3	2,195	-0.14%
2019/06/17	0	0.00	3	15.00	14.95	-3	2,248	-0.13%
2019/06/11	4	14.63	1	14.75	14.70	3	2,451	0.12%
2019/05/30	1	14.50	0	0.00	14.50	1	3,633	0.03%
2019/05/29	2	14.30	0	0.00	14.35	2	3,695	0.05%
2019/05/27	5	14.30	0	0.00	14.20	5	3,922	0.13%
2019/05/21	0	0.00	3	14.40	14.50	-3	4,494	-0.07%
2019/05/17	0	0.00	22	14.50	14.55	-22	4,810	-0.46%
2019/05/13	0	0.00	2	14.80	14.75	-2	5,000	-0.04%
2019/05/09	20	15.00	0	0.00	15.10	20	5,028	0.40%
2019/05/06	0	0.00	1	15.60	15.15	-1	5,218	-0.02%
2019/05/02	2	15.80	0	0.00	15.80	2	5,266	0.04%
2019/04/30	2	15.70	0	0.00	15.75	2	5,291	0.04%
2019/04/26	30	16.33	0	0.00	16.15	30	5,435	0.55%
2019/04/22	13	16.90	0	0.00	16.90	13	5,973	0.22%
2019/04/19	4	16.71	0	0.00	16.75	4	5,955	0.07%
2019/04/18	5	16.60	0	0.00	16.60	5	5,969	0.08%
2019/04/17	1	17.00	3	17.00	16.90	-2	6,070	-0.03%
2019/04/16	3	16.90	10	16.90	16.90	-7	6,069	-0.12%
2019/04/12	5	17.00	0	0.00	16.85	5	6,059	0.08%
2019/04/11	10	17.10	0	0.00	16.95	10	6,038	0.17%
2019/04/10	0	0.00	13	17.12	17.15	-13	6,000	-0.22%
2019/04/09	12	17.41	2	17.70	17.45	10	5,961	0.17%
2019/04/08	20	17.23	42	17.26	17.25	-22	5,792	-0.38%
2019/04/03	25	17.16	1	17.10	17.10	24	5,724	0.42%
2019/04/02	3	17.02	6	17.10	16.85	-3	5,692	-0.05%
2019/04/01	0	0.00	2	17.00	16.95	-2	5,653	-0.04%
2019/03/29	0	0.00	10	16.95	17.00	-10	5,621	-0.18%
2019/03/28	15	16.82	0	0.00	16.80	15	5,609	0.27%
2019/03/27	0	0.00	10	17.00	17.00	-10	5,597	-0.18%
2019/03/26	13	16.63	11	16.80	17.25	2	5,591	0.04%
2019/03/25	16	16.51	10	16.65	16.50	6	5,603	0.11%
2019/03/22	32	16.84	10	16.85	16.80	22	5,608	0.39%
2019/03/21	10	17.15	0	0.00	17.10	10	5,529	0.18%
2019/03/20	8	17.20	8	17.40	17.15	0	5,485	0.00%
2019/03/19	10	17.20	10	17.28	17.25	0	5,478	0.00%
2019/03/18	15	17.07	0	0.00	17.40	15	5,438	0.28%
2019/03/15	1	17.10	2	17.10	17.05	-1	5,356	-0.02%
2019/03/14	10	17.25	0	0.00	17.05	10	5,335	0.19%
2019/03/13	0	0.00	2	17.25	17.20	-2	5,387	-0.04%
2019/03/12	0	0.00	159	17.40	17.30	-159	5,382	-2.95%	大賣/鉅額交易
2019/03/11	207	17.59	45	17.53	17.50	162	5,324	3.04%	大買/鉅額交易
2019/03/08	1	17.40	7	17.38	17.70	-6	5,130	-0.12%
2019/03/07	169	17.45	86	17.35	17.45	83	4,952	1.68%	大買/
2019/03/06	30	17.25	43	17.35	17.50	-13	4,694	-0.28%
2019/03/05	20	17.30	1	17.10	17.30	19	4,615	0.41%
2019/03/04	2	17.23	0	0.00	17.20	2	4,559	0.04%
2019/02/27	0	0.00	9	17.24	17.30	-9	4,536	-0.20%
2019/02/26	0	0.00	11	16.97	16.90	-11	4,455	-0.25%
2019/02/25	14	17.19	5	17.15	17.10	9	4,736	0.19%
2019/02/22	40	17.11	1	17.25	17.00	39	4,708	0.83%
2019/02/21	83	17.51	40	17.48	17.40	43	4,642	0.93%
2019/02/20	2	17.05	2	16.95	17.00	0	4,370	0.00%
2019/02/19	11	16.95	18	16.94	17.05	-7	4,377	-0.16%
2019/02/18	39	16.76	26	16.92	16.95	13	4,390	0.30%
2019/02/15	0	0.00	12	16.50	16.40	-12	4,188	-0.29%
2019/02/14	11	16.58	2	16.50	16.40	9	4,205	0.21%
2019/02/12	0	0.00	37	16.36	16.50	-37	4,223	-0.88%
2019/02/11	20	16.00	5	16.00	16.05	15	4,605	0.33%
2019/01/30	10	16.05	0	0.00	16.00	10	4,672	0.21%
2019/01/28	17	16.48	1	16.35	16.30	16	4,653	0.34%
2019/01/25	0	0.00	60	16.25	16.25	-60	4,598	-1.30%
2019/01/24	40	16.01	0	0.00	16.05	40	4,606	0.87%
2019/01/23	20	15.98	0	0.00	16.05	20	4,665	0.43%
2019/01/21	13	16.37	30	16.25	16.25	-17	4,648	-0.37%
2019/01/17	37	16.23	61	16.49	16.10	-24	4,661	-0.51%
2019/01/16	1	16.00	23	15.75	16.20	-22	4,194	-0.52%
2019/01/14	21	15.35	0	0.00	15.30	21	4,103	0.51%
2019/01/11	2	15.35	0	0.00	15.40	2	4,133	0.05%
2019/01/10	0	0.00	6	15.69	15.45	-6	4,160	-0.14%
2019/01/09	8	15.83	20	15.75	15.60	-12	4,163	-0.29%
2019/01/08	0	0.00	2	15.45	15.75	-2	4,043	-0.05%
2019/01/04	2	14.70	0	0.00	14.65	2	4,107	0.05%
2019/01/03	1	15.30	0	0.00	15.10	1	4,168	0.02%
2018/12/28	0	0.00	1	15.40	15.50	-1	4,221	-0.02%
2018/12/27	1	15.20	0	0.00	15.15	1	4,285	0.02%
2018/12/24	1	15.65	0	0.00	15.70	1	4,513	0.02%
2018/12/20	0	0.00	1	15.90	15.50	-1	4,647	-0.02%
2018/12/18	73	16.18	1	16.05	16.00	72	4,647	1.55%
2018/12/17	10	16.10	62	16.24	16.35	-52	4,579	-1.14%
2018/12/14	20	15.65	0	0.00	16.05	20	4,556	0.44%
2018/12/13	2	15.90	0	0.00	15.90	2	4,546	0.04%
2018/12/12	5	16.00	0	0.00	15.90	5	4,684	0.11%
2018/12/11	10	15.55	0	0.00	15.55	10	4,707	0.21%
2018/12/10	29	15.57	2	15.45	15.40	27	4,788	0.56%
2018/12/05	3	16.40	2	16.45	16.45	1	4,724	0.02%
2018/12/04	10	16.60	0	0.00	16.60	10	4,732	0.21%
2018/12/03	3	16.80	1.2	16.69	16.80	1.8	4,739	0.04%
2018/11/30	1	16.35	5	16.45	16.35	-4	4,680	-0.09%
2018/11/29	0	0.00	3	16.55	16.30	-3	4,691	-0.06%
2018/11/28	0	0.00	1	16.40	16.55	-1	4,629	-0.02%
2018/11/26	14	16.10	3	16.10	16.10	11	4,580	0.24%
2018/11/23	5	16.09	1	16.15	16.15	4	4,564	0.09%
2018/11/22	10	16.65	23	16.45	16.00	-13	4,524	-0.29%
2018/11/21	0	0.00	6	15.95	16.35	-6	4,230	-0.14%
2018/11/20	0	0.00	2	16.00	16.05	-2	4,207	-0.05%
2018/11/16	13	16.23	14	16.14	15.90	-1	4,344	-0.02%
2018/11/15	1	15.70	7	15.70	16.05	-6	4,383	-0.14%
2018/11/14	0	0.00	1	15.50	15.45	-1	4,296	-0.02%
2018/11/13	2	15.20	11	15.30	15.45	-9	4,290	-0.21%
2018/11/12	13	15.79	0	0.00	15.40	13	4,246	0.31%
2018/11/09	2	15.55	10	15.60	15.75	-8	4,234	-0.19%
2018/11/08	48	15.99	20	15.94	15.85	28	4,172	0.67%
2018/11/07	29	14.86	32	14.94	15.20	-3	3,792	-0.08%
2018/11/06	2	14.80	0	0.00	14.75	2	3,838	0.05%
2018/11/05	0	0.00	1	15.00	14.85	-1	3,808	-0.03%
2018/11/02	14	15.12	12	15.18	15.00	2	3,869	0.05%
2018/11/01	2	15.05	2	15.10	14.90	0	4,126	0.00%
2018/10/31	2	14.53	6	14.62	14.85	-4	4,115	-0.10%
2018/10/29	10	14.26	0	0.00	14.10	10	4,281	0.23%
2018/10/26	1	14.05	0	0.00	14.30	1	4,329	0.02%
2018/10/25	0	0.00	6	14.00	13.90	-6	4,371	-0.14%
2018/10/24	2	14.65	0	0.00	14.55	2	4,621	0.04%
2018/10/23	3	14.75	0	0.00	14.55	3	4,671	0.06%
2018/10/22	3	14.72	3	14.80	14.80	0	4,795	0.00%
2018/10/16	20	14.35	0	0.00	14.35	20	4,870	0.41%
2018/10/12	4	14.00	3	14.10	14.50	1	4,880	0.02%
2018/10/11	7	13.95	0	0.00	13.95	7	4,801	0.15%
2018/10/09	25	15.54	5	15.55	15.45	20	4,771	0.42%
2018/10/08	2	15.75	5	15.73	15.70	-3	4,803	-0.06%
2018/10/04	25	16.77	24	16.74	16.55	1	4,861	0.02%
2018/10/03	10	16.62	0	0.00	16.75	10	4,697	0.21%
2018/10/02	1	16.50	0	0.00	16.45	1	4,632	0.02%
2018/10/01	0	0.00	20	16.45	16.60	-20	4,643	-0.43%
2018/09/28	7	16.48	1	16.55	16.40	6	4,668	0.13%
2018/09/27	10	16.10	0	0.00	16.25	10	4,584	0.22%
2018/09/26	0	0.00	11	16.20	16.10	-11	4,585	-0.24%
2018/09/25	11	16.15	0	0.00	16.20	11	4,636	0.24%
2018/09/20	10	15.95	0	0.00	15.85	10	4,654	0.21%
2018/09/19	1	16.10	0	0.00	16.10	1	4,668	0.02%
2018/09/17	0	0.00	1	16.25	16.50	-1	4,602	-0.02%
2018/09/14	1	16.20	1	16.35	16.20	0	4,593	0.00%
2018/09/13	3	15.90	0	0.00	16.00	3	4,592	0.07%
2018/09/07	6	15.73	6	15.85	15.85	0	4,937	0.00%
2018/09/03	1	16.70	0	0.00	16.45	1	5,695	0.02%
2018/08/31	10	16.70	2	16.85	16.85	8	5,849	0.14%
2018/08/28	1	17.05	2	16.83	16.70	-1	6,330	-0.02%
2018/08/27	3	16.63	0	0.00	16.90	3	6,357	0.05%
2018/08/24	20	16.75	22	16.61	16.75	-2	6,536	-0.03%
2018/08/23	7	17.03	12	16.90	16.80	-5	7,265	-0.07%
2018/08/22	4	16.93	12	16.81	17.00	-8	7,204	-0.11%
2018/08/21	0	0.00	10	16.40	16.45	-10	7,150	-0.14%
2018/08/20	10	16.25	0	0.00	16.05	10	7,257	0.14%
2018/08/17	0	0.00	10	16.45	16.20	-10	7,310	-0.14%
2018/08/16	10	15.95	0	0.00	16.30	10	7,391	0.14%
2018/08/14	1	16.55	2	16.60	16.60	-1	7,950	-0.01%
2018/08/13	16	16.84	2	16.75	16.15	14	8,002	0.17%
2018/08/10	1	17.35	2	17.53	17.35	-1	7,930	-0.01%
2018/08/09	1	17.60	0	0.00	17.60	1	8,005	0.01%
2018/08/08	13	17.81	6	17.88	17.90	7	8,109	0.09%
2018/08/07	3	17.28	22	17.45	17.70	-19	7,844	-0.24%
2018/08/06	20	17.20	0	0.00	17.25	20	7,815	0.26%
2018/08/03	14	17.30	10	17.30	17.30	4	7,830	0.05%
2018/08/01	2	18.50	6	18.62	18.75	-4	7,752	-0.05%
2018/07/31	6	18.43	0	0.00	18.45	6	7,600	0.08%
2018/07/30	3	17.80	1	18.25	18.25	2	7,381	0.03%
2018/07/27	3	18.00	1	18.15	18.00	2	7,388	0.03%
2018/07/25	0	0.00	10	18.18	18.10	-10	7,238	-0.14%
2018/07/23	10	17.50	0	0.00	17.35	10	7,456	0.13%
2018/07/18	9	18.35	0	0.00	18.10	9	7,612	0.12%
2018/07/17	0	0.00	2	18.45	18.25	-2	7,612	-0.03%
2018/07/16	0	0.00	20	18.58	18.40	-20	7,577	-0.26%
2018/07/13	3	18.13	34	18.13	18.35	-31	7,551	-0.41%
2018/07/11	20	17.30	0	0.00	17.10	20	7,593	0.26%
2018/07/09	0	0.00	3	16.90	17.00	-3	7,671	-0.04%
2018/07/04	0	0.00	20	17.35	17.30	-20	7,780	-0.26%
2018/07/03	1	17.85	0	0.00	17.30	1	7,802	0.01%
2018/07/02	1	18.10	0	0.00	18.00	1	7,768	0.01%
2018/06/28	0	0.00	1	18.50	18.50	-1	7,857	-0.01%
2018/06/27	1	18.25	1	18.45	18.35	0	7,848	0.00%
2018/06/25	1	18.35	1	18.55	18.25	0	7,795	0.00%
2018/06/22	6	18.46	6	18.06	18.25	0	7,829	0.00%
2018/06/21	21	18.30	6	18.48	18.35	15	7,777	0.19%
2018/06/20	1	18.65	2	19.08	18.65	-1	7,804	-0.01%
2018/06/19	36	19.56	1	19.65	19.35	35	7,776	0.45%
2018/06/15	1	19.30	5	19.20	19.45	-4	7,652	-0.05%
2018/06/14	0	0.00	36	19.34	19.25	-36	7,633	-0.47%
2018/06/13	1.2	19.41	2	19.70	19.20	-0.8	7,617	-0.01%
2018/06/12	27	19.81	23.2	19.93	19.65	3.8	7,640	0.05%
2018/06/11	20	19.25	11	19.05	19.20	9	7,535	0.12%
2018/06/08	2.2	18.80	4	19.00	18.75	-1.8	7,467	-0.02%
2018/06/07	4	18.90	1	18.90	18.70	3	7,427	0.04%
2018/06/06	3	18.68	1	18.90	18.70	2	7,354	0.03%
2018/06/05	0	0.00	29	19.18	18.80	-29	7,280	-0.40%
2018/06/04	2	18.73	3	18.73	18.70	-1	7,085	-0.01%
2018/06/01	34	18.87	3	18.93	18.70	31	7,041	0.44%
2018/05/31	103	18.51	151.2	18.74	19.05	-48.2	6,878	-0.70%	大買/大賣/
2018/05/29	18	18.08	1	18.40	18.00	17	6,195	0.27%
2018/05/28	6	18.33	6	18.08	18.40	0	6,152	0.00%
2018/05/25	3	17.95	5	18.19	17.90	-2	6,072	-0.03%
2018/05/24	55	18.25	51	18.35	18.15	4	6,076	0.07%
2018/05/23	219	18.50	210	18.37	18.25	9	6,062	0.15%	大買/大賣/
2018/05/22	2	18.18	88	18.37	18.00	-86	5,648	-1.52%
2018/05/21	155	18.13	68	18.14	18.20	87	5,674	1.53%	大買/
2018/05/18	0	0.00	5	17.45	17.50	-5	5,654	-0.09%
2018/05/17	19	17.89	5	18.07	17.90	14	5,848	0.24%
2018/05/16	7.2	17.71	25	17.59	17.75	-17.8	5,998	-0.30%
2018/05/15	4	16.80	8	16.95	16.90	-4	5,972	-0.07%
2018/05/14	4	16.70	1	16.85	16.80	3	6,273	0.05%
2018/05/11	7	16.79	5	16.65	16.65	2	6,356	0.03%
2018/05/10	29	17.30	17	17.36	17.05	12	6,398	0.19%
2018/05/09	12	17.26	2	17.30	17.05	10	6,669	0.15%
2018/05/08	127	16.98	124	17.05	17.05	3	7,126	0.04%	大買/大賣/
2018/05/07	1	17.30	4	17.29	17.25	-3	7,247	-0.04%
2018/05/04	11	16.90	0	0.00	16.85	11	7,311	0.15%
2018/05/03	4	16.73	4	16.80	16.80	0	7,359	0.00%
2018/05/02	6	16.80	7	17.04	17.20	-1	7,486	-0.01%
2018/04/30	244	16.92	249	17.04	17.20	-5	7,714	-0.06%	大買/大賣/
2018/04/27	2	15.35	5	15.61	15.65	-3	7,843	-0.04%
2018/04/26	5	16.00	13	15.57	15.45	-8	8,167	-0.10%
2018/04/25	5	15.96	6	16.17	16.05	-1	8,388	-0.01%
2018/04/24	177	16.00	174	16.10	15.90	3	9,363	0.03%	大買/大賣/
2018/04/23	2	17.45	0	0.00	17.30	2	9,509	0.02%
2018/04/20	0	0.00	2	17.78	17.70	-2	9,901	-0.02%
2018/04/19	10	17.55	3	17.48	17.40	7	10,585	0.07%
2018/04/18	1	17.20	0	0.00	17.20	1	10,752	0.01%
2018/04/17	7	17.73	7	17.72	17.30	0	11,064	0.00%
2018/04/16	3	18.67	12	18.80	18.50	-9	12,078	-0.07%
2018/04/13	3	18.95	2	19.05	18.95	1	12,706	0.01%
2018/04/12	2	18.75	11	18.77	18.75	-9	13,183	-0.07%
2018/04/11	53	19.05	253	18.87	19.05	-200	13,630	-1.47%	大賣/鉅額交易
2018/04/10	62	18.66	17	18.68	18.55	45	14,034	0.32%
2018/04/09	207	18.68	0	0.00	18.50	207	14,761	1.40%	大買/鉅額交易
2018/04/03	0	0.00	1	19.00	18.95	-1	15,531	-0.01%
2018/04/02	4	19.53	1	19.50	19.40	3	16,392	0.02%
2018/03/31	0	0.00	1	19.35	19.35	-1	17,581	-0.01%
2018/03/30	1	19.15	0	0.00	19.20	1	18,764	0.01%
2018/03/28	1	19.25	0	0.00	19.15	1	21,765	0.00%
2018/03/27	2	19.15	1	19.60	19.45	1	23,586	0.00%
2018/03/26	2	18.68	2	18.78	18.80	0	24,685	0.00%
2018/03/23	2	18.90	1	19.10	18.85	1	24,766	0.00%
2018/03/22	1	19.85	1	20.10	19.70	0	24,810	0.00%
2018/03/21	7	19.84	0	0.00	19.70	7	24,960	0.03%
2018/03/20	2	19.83	2	19.85	19.90	0	25,132	0.00%
2018/03/19	1	20.40	1	20.70	20.35	0	25,359	0.00%
2018/03/16	7	20.57	7	20.64	20.40	0	25,671	0.00%
2018/03/15	16	20.91	10	21.07	21.05	6	25,711	0.02%
2018/03/14	1	20.05	0	0.00	20.00	1	25,456	0.00%
2018/03/13	2	19.50	4	19.76	20.00	-2	25,529	-0.01%
2018/03/12	3	19.52	0	0.00	19.05	3	25,509	0.01%
2018/03/08	0	0.00	1	19.85	19.80	-1	26,390	0.00%
2018/03/07	1	19.65	2	19.63	19.55	-1	26,556	0.00%
2018/03/06	4	20.00	14	19.95	19.95	-10	26,747	-0.04%
2018/03/05	2	19.70	0	0.00	19.50	2	27,371	0.01%
2018/03/02	3	19.87	0	0.00	20.00	3	27,547	0.01%
2018/03/01	2	20.60	0	0.00	20.75	2	27,454	0.01%
2018/02/26	1	21.00	0	0.00	20.90	1	27,442	0.00%
2018/02/23	8	21.33	1	21.30	21.35	7	27,403	0.03%
2018/02/22	5	20.84	2	21.18	21.15	3	27,350	0.01%
2018/02/21	1	21.05	1	21.20	21.00	0	27,269	0.00%
2018/02/12	1	20.00	3	20.05	20.15	-2	27,185	-0.01%
2018/02/09	2	19.00	3	18.90	20.00	-1	27,102	0.00%
2018/02/08	8	20.23	4	19.95	19.80	4	26,868	0.01%
2018/02/07	1	20.95	3	21.07	20.85	-2	26,649	-0.01%
2018/02/06	6	20.77	3	21.30	20.60	3	26,524	0.01%
2018/02/05	1	21.65	1	21.90	22.70	0	26,220	0.00%
2018/02/02	2	22.90	2	22.93	22.95	0	26,176	0.00%
2018/02/01	20	24.10	18	23.53	23.25	2	26,287	0.01%
2018/01/31	9	23.59	75	23.27	23.75	-66	25,931	-0.25%
2018/01/30	57	22.65	6	23.18	22.60	51	25,445	0.20%
2018/01/29	1	22.25	18	22.39	22.60	-17	25,338	-0.07%
2018/01/26	6	22.65	1	22.75	22.65	5	25,313	0.02%
2018/01/25	12	22.91	0	0.00	22.70	12	25,384	0.05%
2018/01/24	6	23.18	4	23.16	23.50	2	25,310	0.01%
2018/01/23	23	23.01	4	23.00	22.60	19	25,059	0.08%
2018/01/22	8	23.39	35	23.25	23.35	-27	24,794	-0.11%
2018/01/19	11	23.69	16	23.59	23.90	-5	24,475	-0.02%
2018/01/18	28	24.43	10	24.48	23.70	18	24,277	0.07%
2018/01/17	8	24.39	4	24.40	24.40	4	23,460	0.02%
2018/01/16	14	24.44	12	24.32	24.20	2	23,261	0.01%
2018/01/15	24	24.46	42	24.42	24.90	-18	22,927	-0.08%
2018/01/12	9	23.72	10	23.60	23.45	-1	22,435	0.00%
2018/01/11	9	23.38	3	23.53	23.30	6	22,256	0.03%
2018/01/10	43	24.92	22	24.45	24.00	21	21,933	0.10%
2018/01/09	2	24.05	9	23.93	24.45	-7	20,832	-0.03%
2018/01/08	0	0.00	22	23.95	23.10	-22	20,237	-0.11%
2018/01/05	17	24.14	27	23.98	23.90	-10	19,752	-0.05%
2018/01/04	5	24.17	26	24.17	23.70	-21	19,324	-0.11%
2018/01/03	5	24.07	21	23.93	23.60	-16	18,966	-0.08%
2018/01/02	20	23.43	16	23.59	24.00	4	18,296	0.02%