燿華 (2367)-凱基-竹北券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
38.20
漲跌
▼0.95
漲幅
-2.43%
成交量
105,937張
產業
上市電子零組件類股
814人加入追蹤

立即追蹤
本地時間:13:35(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

燿華 (2367)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/22	48	38.71	42	38.83	38.20	6	69,132	0.01%
2024/05/21	86.2	39.50	92.1	39.35	39.15	-5.9	68,215	-0.01%
2024/05/20	60	38.60	64.1	38.52	38.00	-4.1	65,230	-0.01%
2024/05/17	119	37.21	115.1	37.29	38.40	3.9	63,520	0.01%	大買/大賣/
2024/05/16	69	35.52	96	35.64	35.95	-27	60,227	-0.04%
2024/05/15	218	34.90	185.3	35.06	35.00	32.7	58,488	0.06%	大買/大賣/
2024/05/14	43	31.76	124	32.46	33.00	-81	54,513	-0.15%	大賣/
2024/05/13	55.2	29.82	88	29.97	30.00	-32.9	51,339	-0.06%
2024/05/10	63	29.22	44	29.32	29.80	19	49,115	0.04%
2024/05/09	69	29.57	96	29.44	28.70	-27	47,714	-0.06%
2024/05/08	120	29.88	170.1	29.31	30.05	-50.1	45,456	-0.11%	大買/大賣/
2024/05/07	23	27.37	71	27.38	27.35	-48	43,240	-0.11%
2024/05/06	30	27.69	44	27.95	27.70	-14	42,760	-0.03%
2024/05/03	16	26.89	17	26.97	26.90	-1	41,768	0.00%
2024/05/02	13	25.92	6	26.01	26.30	7	41,388	0.02%
2024/04/30	3	26.37	3	26.38	26.20	0	41,094	0.00%
2024/04/29	17	26.43	4	26.29	26.20	13	40,895	0.03%
2024/04/26	7	26.59	31	26.20	26.15	-24	40,733	-0.06%
2024/04/25	1	26.25	6	26.28	26.00	-5	40,520	-0.01%
2024/04/24	7	26.57	2	26.55	26.55	5	40,370	0.01%
2024/04/23	9	26.13	0	0.00	26.00	9	40,107	0.02%
2024/04/22	3	26.53	62	26.70	26.05	-59	39,786	-0.15%
2024/04/19	58	27.25	27	26.83	27.30	31	39,362	0.08%
2024/04/18	88	28.55	71	28.59	28.00	17	38,768	0.04%
2024/04/17	14	27.94	16	27.81	28.15	-2	37,813	-0.01%
2024/04/16	59	26.45	8	26.60	26.40	51	36,987	0.14%
2024/04/15	93	28.52	44	28.74	28.20	49	36,113	0.14%
2024/04/12	66	29.17	47.5	28.56	29.20	18.5	34,654	0.05%
2024/04/11	18	26.37	8	26.43	26.70	10	32,179	0.03%
2024/04/10	14	26.56	29	26.50	26.30	-15	32,044	-0.05%
2024/04/09	20	26.83	5	26.84	26.60	15	31,655	0.05%
2024/04/08	13	26.59	12	26.58	26.70	1	31,151	0.00%
2024/04/03	3	26.10	4	26.25	26.05	-1	30,870	0.00%
2024/04/02	5	26.43	1	26.30	26.35	4	30,721	0.01%
2024/04/01	3	26.92	14.3	27.08	26.85	-11.3	30,286	-0.04%
2024/03/29	10	26.87	16	27.11	26.65	-6	29,881	-0.02%
2024/03/28	11	26.91	11	26.97	26.65	0	29,151	0.00%
2024/03/27	16.2	26.86	5	26.85	26.65	11.2	28,480	0.04%
2024/03/26	10.5	26.77	7.2	26.68	26.75	3.3	27,767	0.01%
2024/03/25	51	27.42	20	27.35	27.55	31	26,903	0.12%
2024/03/22	18	26.53	45	26.96	27.15	-27	25,543	-0.11%
2024/03/21	11	26.47	16	26.75	26.30	-5	24,550	-0.02%
2024/03/20	14	26.74	37	26.16	25.70	-23	23,762	-0.10%
2024/03/19	28	26.38	4	26.03	26.15	24	23,273	0.10%
2024/03/18	74	25.52	26	24.86	25.85	48	22,308	0.22%
2024/03/15	7	24.29	6	24.47	24.00	1	21,625	0.00%
2024/03/14	8	24.43	13.5	24.71	24.45	-5.5	21,437	-0.03%
2024/03/13	23	25.21	55	24.95	25.10	-32	21,169	-0.15%
2024/03/12	85.6	26.29	31.5	26.64	25.60	54.1	21,050	0.26%
2024/03/11	43	25.73	15.2	25.84	25.90	27.8	19,966	0.14%
2024/03/08	24	25.02	117	24.87	24.30	-93	19,221	-0.48%	大賣/
2024/03/07	320	27.50	173	26.31	25.80	147	19,211	0.77%	大買/大賣/鉅額交易
2024/03/06	48	26.30	47.4	26.52	26.65	0.6	18,035	0.00%
2024/03/05	40.7	23.83	69.1	24.26	24.30	-28.4	15,677	-0.18%
2024/03/04	20.1	22.89	116.1	23.51	23.90	-96	13,797	-0.70%	大賣/
2024/03/01	11.2	21.82	34	21.84	21.75	-22.8	12,757	-0.18%
2024/02/29	40	21.30	13	21.30	21.30	27	12,214	0.22%
2024/02/27	3	21.30	8	20.91	20.75	-5	12,143	-0.04%
2024/02/26	3	21.40	20	21.09	21.15	-17	12,114	-0.14%
2024/02/23	4	20.91	2	20.80	20.75	2	12,125	0.02%
2024/02/22	19	21.02	30	21.05	21.25	-11	12,947	-0.09%
2024/02/21	15	20.66	0	0.00	20.65	15	12,323	0.12%
2024/02/20	21	20.89	41	20.88	20.95	-20	12,271	-0.16%
2024/02/19	11	20.34	11	20.20	20.15	0	12,021	0.00%
2024/02/16	17	20.34	10	20.20	20.60	7	11,932	0.06%
2024/02/05	0	0.00	16	18.57	18.55	-16	11,444	-0.14%
2024/02/01	2	18.90	0	0.00	18.95	2	11,450	0.02%
2024/01/31	1	18.90	0	0.00	19.00	1	11,516	0.01%
2024/01/30	1	19.00	0	0.00	19.00	1	11,553	0.01%
2024/01/29	0	19.45	5	19.50	19.30	-5	11,652	-0.04%
2024/01/25	0	19.50	7	19.43	19.20	-7	12,019	-0.06%
2024/01/22	10	19.05	1	19.30	19.15	9	12,348	0.07%
2024/01/18	6	18.86	0	0.00	18.65	6	12,378	0.05%
2024/01/16	12	19.05	0	0.00	19.05	12	12,541	0.10%
2024/01/15	0	19.25	0	19.15	19.15	0	12,551	0.00%
2024/01/12	1	19.15	16	19.10	19.00	-15	12,593	-0.12%
2024/01/11	1	19.00	0	0.00	19.40	1	12,577	0.01%
2024/01/10	0	0.00	1	18.90	18.90	-1	12,618	-0.01%
2024/01/05	7	19.41	0	0.00	19.40	7	12,676	0.06%
2024/01/04	8	19.53	0	0.00	19.40	8	12,693	0.06%
2024/01/02	13	20.18	0	0.00	20.10	13	12,729	0.10%
2023/12/29	2	19.98	0	0.00	20.00	2	12,756	0.02%
2023/12/28	6	20.00	0	0.00	20.00	6	12,821	0.05%
2023/12/27	0	0.00	1	20.10	20.15	-1	12,906	-0.01%
2023/12/26	1	20.00	3	20.12	20.05	-2	13,187	-0.02%
2023/12/25	9	19.99	9	20.07	19.95	0	13,273	0.00%
2023/12/22	2	20.13	11	20.08	20.05	-9	13,376	-0.07%
2023/12/21	4	20.38	3	20.37	20.25	1	13,501	0.01%
2023/12/20	6	20.26	6	20.25	20.35	0	13,775	0.00%
2023/12/19	8	19.99	2	20.10	20.10	6	14,094	0.04%
2023/12/18	4	20.30	1	20.30	20.30	3	14,546	0.02%
2023/12/15	17	21.06	2	21.53	20.70	15	16,022	0.09%
2023/12/14	5	21.33	6	21.47	21.35	-1	16,646	-0.01%
2023/12/13	6	21.11	5	21.30	21.05	1	16,834	0.01%
2023/12/12	5	21.06	18	21.06	21.05	-13	16,749	-0.08%
2023/12/11	6	21.08	9	21.16	21.00	-3	16,634	-0.02%
2023/12/08	20	21.54	42	21.35	21.35	-22	16,474	-0.13%
2023/12/07	53	22.17	5	22.01	21.55	48	16,322	0.29%
2023/12/06	8	22.38	8	22.89	22.05	0	15,753	0.00%
2023/12/05	7	22.40	32	22.47	22.50	-25	15,130	-0.17%
2023/12/04	37.1	22.63	24.1	22.64	22.75	12.9	14,570	0.09%
2023/12/01	20	21.68	31.6	21.92	22.20	-11.6	13,353	-0.09%
2023/11/29	0	0.00	2	21.20	20.70	-2	12,382	-0.02%
2023/11/28	35	20.90	19	20.91	21.00	16	12,395	0.13%
2023/11/27	2	20.30	7	20.35	20.20	-5	12,100	-0.04%
2023/11/24	5	20.30	7	20.48	20.25	-2	12,181	-0.02%
2023/11/22	6	20.51	1	20.65	20.55	5	11,833	0.04%
2023/11/21	44	20.74	150	21.00	20.20	-106	11,513	-0.92%	大賣/鉅額交易
2023/11/20	0	19.30	3	19.47	19.70	-3	10,467	-0.03%
2023/11/17	0	0.00	2	19.20	19.30	-2	10,393	-0.02%
2023/11/16	2	19.30	13	19.07	19.40	-11	10,273	-0.11%
2023/11/15	10	18.70	5	18.65	18.55	5	9,972	0.05%
2023/11/08	3	18.67	0	0.00	18.60	3	9,935	0.03%
2023/11/07	0	0.00	13	19.05	19.05	-13	9,865	-0.13%
2023/11/06	3	19.30	11	19.20	19.25	-8	9,894	-0.08%
2023/11/03	7	19.06	3	19.03	19.05	4	9,819	0.04%
2023/11/02	17	18.99	1	18.95	19.15	16	9,836	0.16%
2023/10/30	0	0.00	5	18.55	18.45	-5	9,253	-0.05%
2023/10/26	0	0.00	2	18.65	18.55	-2	9,223	-0.02%
2023/10/24	15	18.61	3	18.37	18.70	12	9,162	0.13%
2023/10/23	1	17.90	1	17.95	17.90	0	9,025	0.00%
2023/10/19	3	17.90	1	17.90	17.90	2	8,994	0.02%
2023/10/18	0	0.00	5	17.75	18.00	-5	8,985	-0.06%
2023/10/16	0	0.00	5	18.35	18.30	-5	8,863	-0.06%
2023/10/13	1	18.55	0	0.00	18.55	1	8,845	0.01%
2023/10/12	0	0.00	1	18.50	18.60	-1	8,850	-0.01%
2023/10/11	1	18.20	1	18.20	18.20	0	8,844	0.00%
2023/10/06	5	18.80	1	18.65	18.70	4	8,864	0.05%
2023/10/05	2	18.90	10	18.85	18.85	-8	8,848	-0.09%
2023/10/04	1	18.80	2	18.65	18.75	-1	8,801	-0.01%
2023/10/03	3	19.25	1	19.05	19.05	2	8,775	0.02%
2023/10/02	17	19.73	9	19.72	19.95	8	8,684	0.09%
2023/09/28	6	19.00	6	19.20	18.95	0	8,399	0.00%
2023/09/27	3	19.25	4	19.15	19.10	-1	8,314	-0.01%
2023/09/26	8	19.56	0	0.00	19.25	8	8,185	0.10%
2023/09/25	7	19.80	8	19.71	19.55	-1	8,026	-0.01%
2023/09/22	99	20.22	61	20.15	20.10	38	7,691	0.49%
2023/09/21	86	20.21	85	20.60	20.15	1	7,290	0.01%
2023/09/20	167.1	20.33	58.6	21.05	20.70	108.5	6,749	1.61%	大買/鉅額交易
2023/09/19	11	20.39	58	20.98	21.15	-47	5,179	-0.91%
2023/09/18	29	19.22	17	18.83	19.25	12	4,348	0.28%
2023/09/14	3	18.00	0	0.00	18.00	3	3,836	0.08%
2023/09/13	2	17.85	0	0.00	17.90	2	3,824	0.05%
2023/09/12	2	17.70	11	17.75	17.80	-9	3,801	-0.24%
2023/09/06	6	18.33	6	18.28	18.20	0	3,654	0.00%
2023/09/04	2	18.30	8	18.29	18.20	-6	3,537	-0.17%
2023/09/01	10	18.30	7	18.16	18.10	3	3,443	0.09%
2023/08/31	4	18.03	6	18.07	18.25	-2	3,183	-0.06%
2023/08/30	11	17.69	6	17.64	17.65	5	2,909	0.17%
2023/08/29	5	17.15	2	17.20	17.10	3	2,759	0.11%
2023/08/25	0	0.00	2	17.00	17.00	-2	2,776	-0.07%
2023/08/24	2	17.00	0	0.00	17.00	2	2,771	0.07%
2023/08/17	1	16.40	0	0.00	16.45	1	2,673	0.04%
2023/08/10	0	0.00	1	16.15	16.05	-1	2,637	-0.04%
2023/08/07	1	17.05	0	0.00	17.00	1	2,426	0.04%
2023/07/31	0	0.00	4	17.80	17.65	-4	2,373	-0.17%
2023/07/19	0	0.00	1	17.95	17.60	-1	2,411	-0.04%
2023/07/18	0	0.00	1	17.90	17.85	-1	2,422	-0.04%
2023/07/17	5	17.90	15	17.90	17.95	-10	2,451	-0.41%
2023/07/14	2	17.70	0	0.00	17.75	2	2,439	0.08%
2023/07/13	1	18.00	1	17.80	17.95	0	2,436	0.00%
2023/07/06	0	0.00	2	17.80	17.80	-2	2,458	-0.08%
2023/07/05	0	0.00	1	17.95	17.95	-1	2,446	-0.04%
2023/07/04	6	17.70	0	0.00	17.65	6	2,430	0.25%
2023/07/03	2	17.75	0	0.00	17.75	2	2,444	0.08%
2023/06/30	11	17.69	0	0.00	17.70	11	2,446	0.45%
2023/06/28	5	17.50	0	0.00	17.65	5	2,481	0.20%
2023/06/27	1	17.60	0	0.00	17.50	1	2,511	0.04%
2023/06/26	6	17.70	0	0.00	17.70	6	2,529	0.24%
2023/06/20	1	17.95	0	0.00	17.95	1	2,597	0.04%
2023/06/19	1	18.00	0	0.00	18.00	1	2,619	0.04%
2023/06/13	6	18.01	0	0.00	17.90	6	2,660	0.23%
2023/06/06	3	18.42	2	18.35	18.35	1	2,872	0.03%
2023/06/05	0	0.00	3	18.50	18.45	-3	2,948	-0.10%
2023/06/02	0	0.00	2	18.25	18.35	-2	2,994	-0.07%
2023/05/31	2	18.00	0	0.00	18.05	2	3,040	0.07%
2023/05/25	0	0.00	1	18.20	18.05	-1	3,112	-0.03%
2023/05/24	0	0.00	2	18.10	18.10	-2	3,087	-0.06%
2023/05/16	0	0.00	2	17.80	17.90	-2	3,450	-0.06%
2023/05/12	0	0.00	1	17.50	17.60	-1	3,554	-0.03%
2023/05/10	1	17.65	0	0.00	17.70	1	3,884	0.03%
2023/05/08	20	17.90	0	0.00	17.85	20	3,889	0.51%
2023/04/26	0	0.00	1	17.75	17.90	-1	4,102	-0.02%
2023/04/21	5	18.20	0	0.00	18.00	5	4,102	0.12%
2023/04/20	23	18.31	0	0.00	18.15	23	4,129	0.56%
2023/04/19	3	18.68	10	18.70	18.65	-7	4,202	-0.17%
2023/04/18	0	0.00	2	18.90	18.70	-2	4,229	-0.05%
2023/04/14	17	18.66	22	18.60	18.60	-5	4,226	-0.12%
2023/04/13	5	19.00	0.2	19.15	18.60	4.8	4,175	0.11%
2023/04/12	0	0.00	3	19.27	19.40	-3	4,067	-0.07%
2023/04/11	22	19.13	5	19.10	19.15	17	3,968	0.43%
2023/04/07	1	19.00	1	19.15	19.05	0	3,972	0.00%
2023/04/06	0	19.05	3	19.05	19.05	-3	3,974	-0.08%
2023/03/31	0	0.00	2	19.00	19.00	-2	3,977	-0.05%
2023/03/28	0	0.00	5	18.85	18.90	-5	4,044	-0.12%
2023/03/27	0	0.00	1	19.05	18.95	-1	4,036	-0.02%
2023/03/24	2	18.90	2	18.83	18.85	0	4,076	0.00%
2023/03/22	1	18.40	5	18.40	18.40	-4	4,105	-0.10%
2023/03/21	3	18.30	2	18.35	18.30	1	4,158	0.02%
2023/03/20	2	18.10	0	0.00	18.10	2	4,276	0.05%
2023/03/17	0	0.00	0.2	17.85	17.90	-0.2	4,357	0.00%
2023/03/16	6	17.87	15	17.87	17.65	-9	4,422	-0.20%
2023/03/14	1	18.15	0	0.00	18.05	1	4,915	0.02%
2023/03/13	1	18.40	5	18.25	18.45	-4	5,110	-0.08%
2023/03/10	1	18.65	0	0.00	18.50	1	5,249	0.02%
2023/03/09	5	19.22	5	19.27	19.00	0	5,465	0.00%
2023/03/08	5	19.00	1	19.25	19.15	4	5,707	0.07%
2023/03/06	1	18.80	0	0.00	18.80	1	5,711	0.02%
2023/03/03	0	19.00	1	19.00	18.90	-1	5,799	-0.02%
2023/02/24	10	18.85	0	0.00	18.75	10	6,298	0.16%
2023/02/23	0	0.00	1	18.95	18.95	-1	6,358	-0.02%
2023/02/22	1	18.90	26	18.85	18.90	-25	6,567	-0.38%
2023/02/21	4	19.05	0	0.00	19.00	4	6,676	0.06%
2023/02/20	11	19.16	11	19.10	19.30	0	6,915	0.00%
2023/02/15	1	18.50	0	0.00	18.55	1	7,700	0.01%
2023/02/14	0	0.00	20	18.25	18.30	-20	7,803	-0.26%
2023/02/10	3	18.23	2	18.20	18.20	1	8,248	0.01%
2023/02/08	10	18.85	1	19.05	19.00	9	8,549	0.11%
2023/02/07	0	0.00	1	18.45	18.50	-1	8,427	-0.01%
2023/02/06	3	18.58	0	0.00	18.45	3	8,709	0.03%
2023/02/02	0	0.00	10	18.50	18.55	-10	8,998	-0.11%
2023/02/01	0	0.00	5	18.33	18.30	-5	9,088	-0.06%
2023/01/31	3	18.25	8	18.22	18.25	-5	9,270	-0.05%
2023/01/17	1	17.70	0	0.00	17.65	1	9,610	0.01%
2023/01/12	1	17.75	1	18.00	17.70	0	10,000	0.00%
2023/01/11	5	17.95	0	0.00	17.85	5	10,094	0.05%
2023/01/09	0	0.00	7	18.32	18.35	-7	10,326	-0.07%
2023/01/05	0	0.00	1	17.80	17.80	-1	10,682	-0.01%
2023/01/04	1	17.70	0	0.00	17.75	1	10,856	0.01%
2023/01/03	1	17.25	2	17.63	17.60	-1	11,172	-0.01%
2022/12/30	1	17.55	0	0.00	17.25	1	11,301	0.01%
2022/12/29	2	17.35	5	17.28	17.35	-3	11,448	-0.03%
2022/12/23	0	0.00	5	17.35	17.50	-5	12,833	-0.04%
2022/12/21	0	0.00	2	17.45	17.50	-2	13,734	-0.01%
2022/12/19	0	0.00	8	17.93	17.85	-8	15,069	-0.05%
2022/12/16	4	18.15	6	18.01	18.00	-2	15,662	-0.01%
2022/12/15	1	18.40	4	18.55	18.55	-3	15,966	-0.02%
2022/12/14	9	18.38	6	18.30	18.35	3	16,302	0.02%
2022/12/12	2	18.60	1	18.55	18.55	1	16,961	0.01%
2022/12/09	5	19.38	0	0.00	19.20	5	17,266	0.03%
2022/12/07	2	19.43	4	19.24	19.35	-2	18,690	-0.01%
2022/12/06	29	20.02	7	20.01	19.75	22	19,013	0.12%
2022/12/05	7	19.72	12	19.79	19.75	-5	19,472	-0.03%
2022/12/02	11	19.45	12	19.55	19.40	-1	19,877	-0.01%
2022/12/01	1	19.40	4	19.50	19.30	-3	20,346	-0.01%
2022/11/30	24	19.29	6	19.08	19.40	18	20,788	0.09%
2022/11/29	0	0.00	20	18.82	18.90	-20	21,370	-0.09%
2022/11/28	2	18.65	6	18.82	18.65	-4	22,888	-0.02%
2022/11/25	17	18.85	2	18.65	18.65	15	23,755	0.06%
2022/11/24	2	19.20	1	18.90	18.95	1	24,473	0.00%
2022/11/23	0	0.00	9.3	19.10	19.05	-9.3	25,316	-0.04%
2022/11/22	10	18.50	21	18.69	18.80	-11	25,868	-0.04%
2022/11/21	2	18.58	11	18.56	18.50	-9	27,331	-0.03%
2022/11/18	10	18.83	20	18.93	18.65	-10	27,777	-0.04%
2022/11/17	0	0.00	4	18.73	18.65	-4	27,867	-0.01%
2022/11/16	15	18.65	26	18.72	18.55	-11	28,145	-0.04%
2022/11/15	74	19.18	35	19.16	19.10	39	28,690	0.14%
2022/11/14	4	18.65	8	18.68	18.75	-4	29,387	-0.01%
2022/11/11	4	18.46	14	18.65	18.40	-10	29,473	-0.03%
2022/11/10	18	18.55	0	0.00	18.45	18	29,399	0.06%
2022/11/09	9	18.91	14	19.12	18.90	-5	29,751	-0.02%
2022/11/08	9	18.73	26	18.90	18.65	-17	30,093	-0.06%
2022/11/07	26	18.70	9	18.70	18.75	17	30,538	0.06%
2022/11/04	17	18.35	23	18.48	18.85	-6	31,133	-0.02%
2022/11/03	7	17.87	19	18.33	18.50	-12	31,320	-0.04%
2022/11/02	34	18.28	15	18.36	18.25	19	31,238	0.06%
2022/11/01	19	17.79	7	17.88	18.00	12	31,051	0.04%
2022/10/31	5	17.45	12	17.51	17.50	-7	30,890	-0.02%
2022/10/28	12	17.39	0	0.00	16.90	12	30,703	0.04%
2022/10/27	3	17.65	3	17.53	17.55	0	30,528	0.00%
2022/10/26	5	17.29	2	17.15	17.10	3	30,304	0.01%
2022/10/25	2	17.68	0	0.00	17.65	2	30,108	0.01%
2022/10/24	1	18.15	9	18.47	18.00	-8	29,892	-0.03%
2022/10/21	2	17.80	0	0.00	17.70	2	29,714	0.01%
2022/10/20	1.7	17.77	0	0.00	17.80	1.7	29,568	0.01%
2022/10/19	12	18.44	4	18.33	18.10	8	29,439	0.03%
2022/10/18	5	18.35	0	0.00	18.35	5	29,312	0.02%
2022/10/17	21	17.67	0	0.00	18.25	21	29,212	0.07%
2022/10/14	0	0.00	20	18.70	18.60	-20	29,029	-0.07%
2022/10/13	24	18.34	11	18.36	18.00	13	28,914	0.04%
2022/10/12	3	19.25	10	19.13	19.25	-7	28,571	-0.02%
2022/10/11	22	18.54	5.2	18.88	18.90	16.8	28,444	0.06%
2022/10/07	2	19.43	4	19.54	19.55	-2	28,126	-0.01%
2022/10/06	0.1	19.35	5	19.30	19.40	-4.9	28,002	-0.02%
2022/10/05	25.1	19.97	9	19.73	19.30	16.1	27,908	0.06%
2022/10/04	10	19.70	1	19.70	19.70	9	27,445	0.03%
2022/10/03	2	19.03	0	0.00	19.20	2	27,149	0.01%
2022/09/30	10	19.43	1	19.60	19.55	9	26,887	0.03%
2022/09/29	16	19.93	21	19.95	19.65	-5	26,673	-0.02%
2022/09/28	18	19.80	1	19.50	19.40	17	26,333	0.06%
2022/09/27	9	20.96	11.1	21.18	20.90	-2.1	25,770	-0.01%
2022/09/26	17	21.46	16	21.54	20.90	1	25,216	0.00%
2022/09/23	14	22.69	5	22.86	22.25	9	24,404	0.04%
2022/09/22	13	23.31	5	23.32	23.35	8	23,815	0.03%
2022/09/21	5	23.44	15	23.17	23.15	-10	23,462	-0.04%
2022/09/20	0	0.00	12	23.73	23.55	-12	23,105	-0.05%
2022/09/19	2	22.90	6.1	22.86	22.85	-4.1	22,601	-0.02%
2022/09/16	2	23.58	1.1	23.15	23.15	0.9	22,338	0.00%
2022/09/15	66	23.85	59	24.21	23.65	7	21,926	0.03%
2022/09/14	32	23.53	10	23.67	23.60	22	21,045	0.10%
2022/09/13	21	23.60	2	23.40	23.30	19	20,441	0.09%
2022/09/12	4	23.38	1.1	23.71	23.30	2.9	19,850	0.01%
2022/09/08	3	23.73	16	23.65	23.75	-13	19,123	-0.07%
2022/09/07	7.2	23.30	23	23.37	23.80	-15.9	18,514	-0.09%
2022/09/06	11	23.22	13.7	23.22	23.55	-2.7	17,944	-0.01%
2022/09/05	9	23.77	6	23.86	23.45	3	17,236	0.02%
2022/09/02	66	23.98	56	23.66	23.75	10	16,382	0.06%
2022/09/01	13.2	23.10	5	23.34	23.15	8.2	14,923	0.05%
2022/08/31	1	22.80	6.7	22.84	23.20	-5.7	14,082	-0.04%
2022/08/30	13	22.97	4.8	22.80	23.00	8.2	13,202	0.06%
2022/08/29	18.1	22.56	59	22.24	22.60	-41	12,221	-0.34%
2022/08/26	71.1	22.13	99	22.18	22.15	-27.9	11,398	-0.24%
2022/08/25	5	21.53	20	21.67	21.25	-15	9,735	-0.15%
2022/08/24	11.1	21.37	3.1	21.47	21.40	8	9,201	0.09%
2022/08/23	6	21.24	9.1	21.08	21.35	-3.1	8,854	-0.04%
2022/08/22	36	21.46	11	21.63	21.15	25	8,438	0.30%
2022/08/19	6	21.00	99.8	21.29	21.60	-93.8	7,563	-1.24%
2022/08/18	3	20.00	11.3	20.02	20.00	-8.3	6,203	-0.13%
2022/08/17	4	19.69	1	19.70	19.65	3	5,960	0.05%
2022/08/16	47.1	20.06	26.8	19.94	20.10	20.3	5,759	0.35%
2022/08/15	24	20.38	24	20.33	20.15	0	5,241	0.00%
2022/08/12	3	19.77	13	19.73	19.90	-10	4,666	-0.21%
2022/08/11	16.2	19.33	6	18.99	19.05	10.2	3,961	0.26%
2022/08/10	0	0.00	14	18.81	18.90	-14	3,109	-0.45%
2022/08/09	2	17.40	0	0.00	17.20	2	2,725	0.07%
2022/08/05	30	16.90	0	0.00	16.90	30	2,532	1.18%
2022/08/04	4.3	16.72	2	16.50	16.25	2.3	2,537	0.09%
2022/08/03	11	16.82	0	0.00	16.80	11	2,507	0.44%
2022/08/02	0	0.00	1	16.90	16.95	-1	2,505	-0.04%
2022/08/01	0	0.00	1	17.05	17.10	-1	2,496	-0.04%
2022/07/21	1	17.20	0	0.00	17.20	1	2,512	0.04%
2022/07/18	0	0.00	3	17.15	17.20	-3	2,412	-0.12%
2022/07/15	0	16.70	29	16.70	16.60	-29	2,336	-1.24%
2022/07/13	19	16.46	5	16.75	16.50	14	2,307	0.61%
2022/07/08	3	16.75	13	16.80	16.85	-10	2,189	-0.46%
2022/07/07	4	16.13	4	16.41	16.60	0	2,087	0.00%
2022/07/05	0.2	16.00	0	0.00	16.10	0.2	1,981	0.01%
2022/07/01	4	15.90	0	0.00	15.55	4	1,958	0.20%
2022/06/30	2	17.08	0	0.00	16.75	2	1,907	0.10%
2022/06/29	0	0.00	3	17.85	17.75	-3	1,859	-0.16%
2022/06/23	2	17.20	0	0.00	17.20	2	1,767	0.11%
2022/06/22	22	18.12	2	18.00	17.60	20	1,738	1.15%
2022/06/21	2	17.85	0	0.00	18.10	2	1,707	0.12%
2022/06/20	6	17.07	0	0.00	16.90	6	1,640	0.37%
2022/06/17	0	0.00	2	17.70	17.65	-2	1,630	-0.12%
2022/06/16	0	0.00	3	18.25	17.35	-3	1,617	-0.19%
2022/06/15	3	18.00	0	0.00	17.90	3	1,578	0.19%
2022/06/14	2	17.40	0	0.00	17.50	2	1,523	0.13%
2022/06/13	4	17.89	7	17.84	17.70	-3	1,507	-0.20%
2022/06/10	9	18.27	3	18.15	18.40	6	1,457	0.41%
2022/06/09	4	17.70	19	17.66	17.70	-15	1,309	-1.15%
2022/06/08	0	0.00	8	17.03	16.85	-8	1,193	-0.67%
2022/06/06	2	16.75	0	0.00	16.70	2	1,224	0.16%
2022/06/02	1	16.75	0	0.00	16.70	1	1,262	0.08%
2022/06/01	0	0.00	1	17.05	16.90	-1	1,287	-0.08%
2022/05/25	0	0.00	1	16.60	16.60	-1	1,330	-0.08%
2022/05/24	0	0.00	2	16.60	16.25	-2	1,361	-0.15%
2022/05/20	1	16.45	0	0.00	16.40	1	1,394	0.07%
2022/05/18	0	0.00	11	16.45	16.45	-11	1,443	-0.76%
2022/05/17	0	0.00	3	16.27	16.45	-3	1,649	-0.18%
2022/05/16	3	15.93	1	16.20	15.90	2	1,661	0.12%
2022/05/09	6	16.18	1	16.05	16.05	5	1,683	0.30%
2022/04/28	4	17.01	3	16.95	16.95	1	1,782	0.06%
2022/04/27	0	0.00	1	16.20	16.10	-1	1,759	-0.06%
2022/04/25	5	16.75	1	16.70	16.65	4	1,751	0.23%
2022/04/20	21	17.21	2	17.30	17.45	19	1,822	1.04%
2022/04/19	1	17.05	0	0.00	17.15	1	1,827	0.05%
2022/04/18	2	17.00	1	17.15	16.85	1	1,877	0.05%
2022/04/15	1	17.15	0	0.00	17.15	1	1,895	0.05%
2022/04/14	0	0.00	1	17.35	17.25	-1	1,972	-0.05%
2022/04/13	1	17.05	0	0.00	17.20	1	2,066	0.05%
2022/04/12	6	16.83	0	0.00	16.90	6	2,385	0.25%
2022/04/11	5	17.40	0	0.00	17.05	5	2,429	0.21%
2022/04/07	1	17.15	0	0.00	17.15	1	2,517	0.04%
2022/04/06	1	17.55	0	0.00	17.50	1	2,587	0.04%
2022/03/31	0	0.00	50	17.85	17.80	-50	2,727	-1.83%
2022/03/25	0	0.00	15	18.00	18.00	-15	3,312	-0.45%
2022/03/24	0	18.03	6	18.10	18.10	-6	3,320	-0.18%
2022/03/22	0	0.00	0	17.90	18.10	0	3,357	0.00%
2022/03/21	0	0.00	1	17.85	17.80	-1	3,353	-0.03%
2022/03/17	5	17.65	0	0.00	17.70	5	3,411	0.15%
2022/03/16	1	17.20	2	17.30	17.30	-1	3,443	-0.03%
2022/03/15	0	0.00	20	17.30	17.30	-20	3,564	-0.56%
2022/03/14	0	0.00	2	17.65	17.70	-2	3,580	-0.06%
2022/03/08	3	17.25	0	0.00	17.20	3	3,767	0.08%
2022/03/07	5	17.80	0	0.00	17.75	5	3,789	0.13%
2022/02/25	0	0.00	20	18.00	18.00	-20	4,423	-0.45%
2022/02/22	5	18.43	0.2	18.45	18.45	4.8	4,899	0.10%
2022/02/18	2	19.00	6	18.95	18.95	-4	6,402	-0.06%
2022/02/17	4.2	19.55	0	0.00	19.30	4.2	6,845	0.06%
2022/02/16	0	0.00	1	18.90	18.90	-1	6,925	-0.01%
2022/02/14	7	18.34	0	0.00	18.40	7	7,018	0.10%
2022/01/26	60	17.60	14	17.66	17.60	46	6,990	0.66%
2022/01/25	2	17.75	0	0.00	17.70	2	6,986	0.03%
2022/01/24	1	17.70	5	17.85	17.90	-4	6,997	-0.06%
2022/01/21	4	18.20	1	18.20	18.15	3	6,982	0.04%
2022/01/20	1	18.50	0	0.00	18.50	1	6,965	0.01%
2022/01/17	1	18.80	0	0.00	18.75	1	6,961	0.01%
2022/01/14	0	0.00	10	18.45	18.45	-10	6,945	-0.14%
2022/01/13	0	0.00	20	18.70	18.70	-20	6,939	-0.29%
2022/01/11	6	18.80	1	18.80	18.85	5	6,964	0.07%
2022/01/10	0	0.00	0.2	19.10	19.00	-0.2	6,920	0.00%
2022/01/07	13	19.25	0	0.00	19.15	13	6,910	0.19%
2022/01/06	10	19.90	1	19.85	19.75	9	6,838	0.13%
2022/01/05	2	20.65	1	20.55	20.25	1	6,765	0.01%
2022/01/04	0	0.00	5	20.15	20.15	-5	6,471	-0.08%
2022/01/03	0	0.00	10.2	20.15	20.10	-10.2	6,423	-0.16%
2021/12/30	5	20.10	0	0.00	20.10	5	6,380	0.08%
2021/12/29	11	20.25	0	0.00	20.15	11	6,342	0.17%
2021/12/27	0	0.00	2	20.15	20.05	-2	6,242	-0.03%
2021/12/24	0	0.00	2	20.18	20.25	-2	6,192	-0.03%
2021/12/23	15.2	19.95	6	19.90	20.20	9.2	6,008	0.15%
2021/12/22	4	19.68	1	19.65	19.65	3	5,758	0.05%
2021/12/21	0	0.00	1	18.80	18.85	-1	5,613	-0.02%
2021/12/20	0	0.00	1	18.75	18.75	-1	5,607	-0.02%
2021/12/17	2	18.55	0	0.00	18.55	2	5,615	0.04%
2021/12/16	0	0.00	1	18.90	18.75	-1	5,646	-0.02%
2021/12/15	0	0.00	1	18.70	18.65	-1	5,628	-0.02%
2021/12/14	1	18.45	0	0.00	18.45	1	5,628	0.02%
2021/12/13	0	0.00	1	18.85	18.85	-1	5,585	-0.02%
2021/12/10	1	19.00	3	18.90	19.00	-2	5,569	-0.04%
2021/12/09	14	19.32	2	19.10	19.35	12	5,530	0.22%
2021/12/08	0	0.00	10	18.65	18.65	-10	5,403	-0.19%
2021/12/07	2	18.68	2	18.70	18.55	0	5,403	0.00%
2021/12/06	0	0.00	5	18.50	18.50	-5	5,365	-0.09%
2021/12/03	1	18.55	0	0.00	18.50	1	5,370	0.02%
2021/12/02	10	18.40	0	0.00	18.35	10	5,331	0.19%
2021/12/01	1	18.85	0	0.00	18.85	1	5,290	0.02%
2021/11/30	0	0.00	5	19.06	18.75	-5	5,254	-0.10%
2021/11/29	2	18.43	0	0.00	18.65	2	5,054	0.04%
2021/11/26	16	18.88	0	0.00	18.80	16	4,985	0.32%
2021/11/25	2	19.85	0	0.00	19.55	2	4,902	0.04%
2021/11/24	13	19.75	0	0.00	19.70	13	4,936	0.26%
2021/11/23	9	20.43	10	20.45	20.10	-1	4,789	-0.02%
2021/11/22	2	20.20	0	0.00	20.20	2	4,671	0.04%
2021/11/19	14	20.70	7	21.12	20.80	7	4,573	0.15%
2021/11/18	10	21.40	10	21.34	21.25	0	4,448	0.00%
2021/11/17	78	22.53	72	22.41	22.25	6	4,181	0.14%
2021/11/16	33	21.17	14	21.54	21.65	19	3,521	0.54%
2021/11/15	7	19.14	13.1	19.49	19.70	-6.1	3,078	-0.20%
2021/11/12	2	18.13	1	17.90	17.95	1	2,850	0.04%
2021/11/11	4	18.60	3	18.58	18.45	1	2,825	0.04%
2021/11/10	1	18.05	10	18.10	18.05	-9	2,859	-0.31%
2021/11/08	11	18.05	0	0.00	18.05	11	2,954	0.37%
2021/11/05	0	0.00	1	18.15	18.30	-1	3,003	-0.03%
2021/11/04	1	18.40	0	0.00	18.30	1	3,026	0.03%
2021/11/02	0	0.00	0.2	18.20	18.20	-0.2	3,062	-0.01%
2021/11/01	0	0.00	10	18.30	18.45	-10	3,126	-0.32%
2021/10/28	0	0.00	2	18.05	18.05	-2	3,128	-0.06%
2021/10/22	2	17.55	1	17.70	17.60	1	3,266	0.03%
2021/10/21	1	17.50	0	0.00	17.40	1	3,337	0.03%
2021/10/19	7	17.70	2	17.60	17.80	5	3,403	0.15%
2021/10/15	0	0.00	1	17.00	16.90	-1	3,584	-0.03%
2021/10/14	1	16.80	1	16.50	16.55	0	3,668	0.00%
2021/10/13	1	16.85	0	0.00	16.50	1	3,721	0.03%
2021/10/12	2	16.80	0	0.00	17.00	2	3,835	0.05%
2021/10/08	1	17.45	2	17.45	17.45	-1	3,910	-0.03%
2021/10/07	0	0.00	3.7	17.31	17.35	-3.7	4,175	-0.09%
2021/10/06	0.2	16.95	1	17.15	16.75	-0.8	5,190	-0.02%
2021/10/04	2	16.80	0	0.00	16.75	2	5,378	0.04%
2021/10/01	1	17.55	1	17.55	17.55	0	5,451	0.00%
2021/09/29	5	17.95	0	0.00	17.85	5	5,494	0.09%
2021/09/24	5	18.20	0	0.00	18.30	5	5,660	0.09%
2021/09/23	3	17.70	0	0.00	17.75	3	5,733	0.05%
2021/09/22	10	18.00	2	17.95	18.00	8	5,811	0.14%
2021/09/17	9	18.35	7	18.30	18.30	2	5,938	0.03%
2021/09/16	1	18.40	0	0.00	18.30	1	6,031	0.02%
2021/09/15	1	18.30	0	0.00	18.40	1	6,177	0.02%
2021/09/14	1	18.70	0	0.00	18.55	1	6,561	0.02%
2021/09/13	6	18.80	0	0.00	18.80	6	6,664	0.09%
2021/09/08	8	19.32	0	0.00	18.95	8	6,831	0.12%
2021/09/06	1	19.45	2	20.10	19.25	-1	6,829	-0.01%
2021/09/02	5	20.10	0	0.00	20.00	5	6,852	0.07%
2021/09/01	0	0.00	0	20.10	20.10	0	6,866	0.00%
2021/08/31	1	19.95	3	19.85	20.10	-2	6,953	-0.03%
2021/08/30	1	19.70	1	19.85	19.85	0	7,003	0.00%
2021/08/27	2	19.60	1	19.40	19.35	1	6,956	0.01%
2021/08/26	2	19.70	6	19.45	19.60	-4	6,992	-0.06%
2021/08/25	0	0.00	9	19.39	19.35	-9	7,017	-0.13%
2021/08/24	5	19.46	8	19.26	19.40	-3	7,073	-0.04%
2021/08/23	2	18.85	2	18.85	18.80	0	7,005	0.00%
2021/08/20	7	18.74	6	18.96	18.90	1	6,967	0.01%
2021/08/19	0	0.00	0	18.25	18.05	0	6,468	0.00%
2021/08/18	5	17.79	0	0.00	18.60	5	6,466	0.08%
2021/08/16	3.5	19.00	0	0.00	18.60	3.5	6,445	0.05%
2021/08/13	2	19.70	1	19.50	19.10	1	6,376	0.02%
2021/08/12	1	20.25	4	20.20	20.25	-3	6,315	-0.05%
2021/08/10	2	20.40	0	0.00	20.35	2	6,408	0.03%
2021/08/09	6	20.72	0	0.00	20.55	6	6,518	0.09%
2021/08/05	2	21.10	6	21.05	21.15	-4	6,740	-0.06%
2021/08/03	1	21.00	18	20.90	20.95	-17	7,193	-0.24%
2021/07/30	0	0.00	41	20.90	20.80	-41	7,384	-0.56%
2021/07/29	0	0.00	1	21.00	21.20	-1	7,416	-0.01%
2021/07/28	2	20.63	1	21.00	21.00	1	7,439	0.01%
2021/07/27	2	21.28	0	0.00	21.20	2	7,491	0.03%
2021/07/26	1	21.40	40	21.65	21.55	-39	7,521	-0.52%
2021/07/23	0	0.00	2	21.00	21.25	-2	7,574	-0.03%
2021/07/22	5	20.90	5	21.00	20.95	0	7,579	0.00%
2021/07/21	9	21.30	0	0.00	20.95	9	7,542	0.12%
2021/07/20	8	21.83	0	0.00	21.65	8	7,507	0.11%
2021/07/19	2	22.30	0	0.00	22.35	2	7,457	0.03%
2021/07/16	3	22.08	2	22.10	22.60	1	7,580	0.01%
2021/07/15	20	22.34	0	0.00	22.10	20	7,601	0.26%
2021/07/14	19	22.61	0	0.00	22.25	19	7,788	0.24%
2021/07/13	61	24.04	66	23.96	23.20	-5	7,622	-0.07%
2021/07/12	10	22.70	8	22.88	23.00	2	6,863	0.03%
2021/07/09	4	22.21	0	0.00	22.30	4	6,789	0.06%
2021/07/08	0	0.00	1	22.50	22.55	-1	6,838	-0.01%
2021/07/06	2	22.13	1	22.30	22.00	1	6,807	0.01%
2021/07/05	0	0.00	10	22.05	22.05	-10	6,842	-0.15%
2021/07/02	1	21.90	0	0.00	21.90	1	6,895	0.01%
2021/07/01	0	0.00	1	21.75	21.75	-1	6,922	-0.01%
2021/06/30	7	22.09	0	0.00	22.05	7	6,892	0.10%
2021/06/29	1	22.10	1	22.50	22.15	0	6,909	0.00%
2021/06/28	0	0.00	1	23.30	22.90	-1	6,894	-0.01%
2021/06/25	1	22.85	10	22.95	22.65	-9	6,786	-0.13%
2021/06/23	6	22.86	4	22.80	22.65	2	6,746	0.03%
2021/06/22	11	22.38	0	0.00	22.25	11	6,375	0.17%
2021/06/18	0	0.00	1.1	22.35	22.15	-1.1	6,287	-0.02%
2021/06/17	1	22.20	3	22.13	22.25	-2	6,335	-0.03%
2021/06/16	1	22.00	16	21.97	21.85	-15	6,302	-0.24%
2021/06/15	4	22.00	47	21.90	21.90	-43	6,310	-0.68%
2021/06/10	0	0.00	2	21.95	22.00	-2	6,604	-0.03%
2021/06/09	1	21.65	1	22.20	21.50	0	6,663	0.00%
2021/06/08	4	22.48	3	22.75	21.80	1	6,625	0.02%
2021/06/07	1	21.60	11	22.10	22.10	-10	6,539	-0.15%
2021/06/04	0	0.00	5	21.83	21.80	-5	6,477	-0.08%
2021/06/03	2	21.75	6	21.75	21.75	-4	6,459	-0.06%
2021/06/01	5	21.60	12	21.72	21.75	-7	6,435	-0.11%
2021/05/31	0	0.00	8	21.01	20.95	-8	6,431	-0.12%
2021/05/27	0	0.00	10	20.45	20.10	-10	6,843	-0.15%
2021/05/24	0	0.00	2	19.45	19.80	-2	6,813	-0.03%
2021/05/20	0	0.00	5	19.21	19.25	-5	6,858	-0.07%
2021/05/19	18	19.02	4	18.85	19.15	14	6,864	0.20%
2021/05/18	10	18.76	8	18.46	18.85	2	6,899	0.03%
2021/05/17	16	18.73	8	18.06	18.05	8	6,849	0.12%
2021/05/14	12	20.42	7	20.09	20.05	5	6,742	0.07%
2021/05/13	19	20.76	34	20.63	20.45	-15	6,628	-0.23%
2021/05/12	46	22.48	15	22.23	21.60	31	6,485	0.48%
2021/05/11	2	21.93	10	22.46	22.00	-8	6,182	-0.13%
2021/05/10	5	21.97	29	22.20	22.20	-24	5,988	-0.40%
2021/05/07	2	21.15	2	21.30	21.55	0	5,871	0.00%
2021/05/06	2	20.78	18	20.93	20.95	-16	5,870	-0.27%
2021/05/05	3	20.62	0	0.00	20.35	3	5,829	0.05%
2021/05/03	4	21.16	20	21.05	20.80	-16	5,724	-0.28%
2021/04/29	2	21.60	10	21.60	21.60	-8	5,663	-0.14%
2021/04/28	5	22.20	1	22.10	22.10	4	5,630	0.07%
2021/04/27	1	22.35	0	0.00	22.10	1	5,659	0.02%
2021/04/26	6	22.03	1	22.25	22.00	5	5,651	0.09%
2021/04/23	4	22.13	2	22.20	22.20	2	5,621	0.04%
2021/04/22	4	22.35	12	23.10	22.10	-8	5,737	-0.14%
2021/04/21	2	23.05	1.5	23.10	23.10	0.5	5,635	0.01%
2021/04/20	1	23.10	17	23.01	23.05	-16	5,533	-0.29%
2021/04/19	0	0.00	8	22.51	22.40	-8	5,363	-0.15%
2021/04/16	36	22.53	8	22.44	22.50	28	5,357	0.52%
2021/04/15	6	22.02	24	21.75	22.25	-18	5,179	-0.35%
2021/04/14	0	0.00	1	21.75	21.65	-1	5,202	-0.02%
2021/04/13	0	0.00	1.1	22.19	21.80	-1.1	5,359	-0.02%
2021/04/12	6	22.13	1	22.05	22.05	5	5,752	0.09%
2021/04/09	0	0.00	1	22.20	22.20	-1	5,823	-0.02%
2021/04/08	2	22.25	23	22.30	22.30	-21	5,805	-0.36%
2021/04/07	1	22.00	0	0.00	21.95	1	5,741	0.02%
2021/04/06	1	21.85	0	21.65	21.65	1	5,705	0.02%
2021/04/01	21	22.09	33	21.90	21.80	-12	5,695	-0.21%
2021/03/31	8	22.09	1	22.00	21.85	7	5,630	0.12%
2021/03/30	2	22.40	0	0.00	22.35	2	5,578	0.04%
2021/03/29	7	22.56	16.1	22.68	22.40	-9.1	5,586	-0.16%
2021/03/26	1	22.45	3	22.60	22.60	-2	5,584	-0.04%
2021/03/25	0	0.00	12	22.29	22.30	-12	5,503	-0.22%
2021/03/24	10	22.25	0	0.00	22.30	10	5,507	0.18%
2021/03/23	6	22.33	7	22.38	22.40	-1	5,539	-0.02%
2021/03/22	12	22.65	38	22.54	22.45	-26	5,553	-0.47%
2021/03/19	3	21.98	0	0.00	22.15	3	5,527	0.05%
2021/03/18	2	22.28	1	22.20	22.20	1	5,561	0.02%
2021/03/17	2	22.28	12	22.28	22.30	-10	5,750	-0.17%
2021/03/16	64	22.34	5	22.46	22.50	59	5,920	1.00%
2021/03/15	8	22.33	23	22.02	22.25	-15	5,873	-0.26%
2021/03/12	0	0.00	3	21.20	21.15	-3	5,876	-0.05%
2021/03/11	1	21.45	1	21.35	21.35	0	5,972	0.00%
2021/03/10	1	21.30	0	0.00	21.15	1	6,086	0.02%
2021/03/09	1	21.00	0	0.00	21.20	1	6,202	0.02%
2021/03/08	2	21.33	4	21.48	21.25	-2	6,302	-0.03%
2021/03/05	12	21.54	0	0.00	21.50	12	6,378	0.19%
2021/03/04	10	21.94	2	21.85	21.85	8	6,456	0.12%
2021/03/03	12	22.28	75	22.21	22.30	-63	6,632	-0.95%
2021/03/02	4	21.55	133	21.66	21.70	-129	6,402	-2.01%	大賣/鉅額交易
2021/02/26	3	20.80	1	20.75	20.80	2	6,436	0.03%
2021/02/25	5	21.12	9	21.07	21.00	-4	6,631	-0.06%
2021/02/23	0	0.00	0	21.20	21.25	0	6,872	0.00%
2021/02/22	33	21.39	54	21.37	21.35	-21	6,989	-0.30%
2021/02/19	4	21.00	2	21.20	21.35	2	7,332	0.03%
2021/02/18	5	21.00	70	21.05	21.25	-65	7,393	-0.88%
2021/02/17	0	0.00	11	20.60	20.45	-11	7,346	-0.15%
2021/02/05	5	20.07	0	0.00	19.95	5	7,330	0.07%
2021/02/03	5	20.00	0	0.00	19.90	5	7,379	0.07%
2021/02/02	0	0.00	1	20.10	20.00	-1	7,435	-0.01%
2021/02/01	1	19.60	0	0.00	19.60	1	7,536	0.01%
2021/01/29	28	20.20	0	0.00	19.95	28	7,578	0.37%
2021/01/28	23	20.10	0	0.00	20.15	23	7,546	0.30%
2021/01/27	10	20.60	11	20.55	20.40	-1	7,535	-0.01%
2021/01/26	2	20.78	0	0.00	20.55	2	7,552	0.03%
2021/01/25	0	0.00	8	20.93	21.00	-8	7,569	-0.11%
2021/01/22	2	20.30	1	20.35	20.40	1	7,586	0.01%
2021/01/21	3	20.48	0	0.00	20.10	3	7,598	0.04%
2021/01/20	0.5	20.70	45	20.34	20.35	-44.5	7,624	-0.58%
2021/01/19	0	0.00	1	21.30	21.20	-1	7,570	-0.01%
2021/01/18	5	20.80	0	0.00	21.05	5	7,595	0.07%
2021/01/15	12	21.73	1	21.35	21.40	11	7,691	0.14%
2021/01/14	0	0.00	1	22.50	22.25	-1	7,603	-0.01%
2021/01/13	1	22.30	10	22.35	22.30	-9	7,589	-0.12%
2021/01/12	115	22.34	0	0.00	22.15	115	7,684	1.50%	大買/鉅額交易
2021/01/07	28	23.43	9	23.51	23.70	19	8,032	0.24%
2021/01/06	8	23.69	7	23.78	23.45	1	8,046	0.01%
2021/01/05	104	23.97	33	24.04	23.95	71	7,819	0.91%	大買/
2021/01/04	13	22.89	26	23.00	23.00	-13	7,410	-0.18%
2020/12/31	5	22.15	0	0.00	22.20	5	7,343	0.07%
2020/12/30	2	22.38	0	0.00	22.30	2	7,332	0.03%
2020/12/29	6	22.47	6	22.55	22.40	0	7,401	0.00%
2020/12/28	23	22.46	1	22.50	22.45	22	7,385	0.30%
2020/12/25	6	22.41	0	0.00	22.40	6	7,379	0.08%
2020/12/24	0	0.00	8	22.72	22.60	-8	7,373	-0.11%
2020/12/23	1	22.20	0	0.00	22.25	1	7,376	0.01%
2020/12/22	7	22.04	9	22.70	22.00	-2	7,496	-0.03%
2020/12/21	6	22.45	0	0.00	22.50	6	7,514	0.08%
2020/12/18	8	22.67	3	22.65	22.55	5	7,625	0.07%
2020/12/17	1	22.60	0	0.00	22.65	1	7,659	0.01%
2020/12/15	52	22.89	0	0.00	22.40	52	7,706	0.67%
2020/12/14	6	23.32	4	23.18	23.20	2	7,682	0.03%
2020/12/11	49	23.79	27	23.40	23.50	22	7,684	0.29%
2020/12/10	16	23.88	33	23.94	24.00	-17	7,522	-0.23%
2020/12/09	1	23.65	28	23.58	23.60	-27	7,333	-0.37%
2020/12/08	23	22.89	7	22.84	22.85	16	7,255	0.22%
2020/12/04	0	0.00	9	23.71	23.45	-9	7,713	-0.12%
2020/12/03	1	23.40	15	23.55	23.25	-14	7,684	-0.18%
2020/12/02	10	23.85	46	23.80	23.70	-36	7,683	-0.47%
2020/12/01	0	0.00	27	23.26	23.50	-27	7,659	-0.35%
2020/11/30	2	23.35	7	23.42	23.45	-5	7,653	-0.07%
2020/11/27	14	23.33	6	23.47	23.30	8	7,636	0.10%
2020/11/26	3	22.88	10	22.85	22.95	-7	7,482	-0.09%
2020/11/25	0	0.00	3	23.17	22.85	-3	7,471	-0.04%
2020/11/24	3	22.83	3	22.87	22.70	0	7,479	0.00%
2020/11/23	76	22.44	5	22.65	22.65	71	7,541	0.94%
2020/11/20	11	22.18	0	0.00	22.20	11	7,583	0.15%
2020/11/19	13	22.30	7.1	22.39	22.40	5.9	7,670	0.08%
2020/11/18	12	22.28	15.1	22.28	22.30	-3.1	7,771	-0.04%
2020/11/17	3	21.45	2	21.48	21.35	1	7,629	0.01%
2020/11/16	4	20.95	0	0.00	20.90	4	7,991	0.05%
2020/11/13	3	20.88	1	20.95	20.95	2	8,249	0.02%
2020/11/12	6	21.03	0	0.00	20.95	6	8,439	0.07%
2020/11/11	1	21.10	0	0.00	21.15	1	8,567	0.01%
2020/11/10	3	21.13	38	20.90	21.05	-35	8,651	-0.40%
2020/11/09	12	21.29	13.2	21.15	21.15	-1.2	8,793	-0.01%
2020/11/06	1	21.70	3.6	21.90	21.55	-2.6	8,932	-0.03%
2020/11/05	2	21.63	5	21.60	21.60	-3	9,010	-0.03%
2020/11/04	3	21.50	2	21.58	21.60	1	9,223	0.01%
2020/11/03	0	0.00	2	21.60	21.40	-2	9,337	-0.02%
2020/11/02	5	20.87	0	0.00	20.80	5	9,571	0.05%
2020/10/30	4	21.26	0	0.00	21.05	4	10,216	0.04%
2020/10/29	3	21.25	1	21.25	21.40	2	10,522	0.02%
2020/10/28	7	21.81	0	0.00	21.70	7	10,638	0.07%
2020/10/27	6	22.34	3	22.32	22.20	3	10,627	0.03%
2020/10/26	0	0.00	4	22.61	22.55	-4	10,721	-0.04%
2020/10/23	1	22.25	8	22.46	22.50	-7	10,756	-0.07%
2020/10/22	18	21.84	0	0.00	22.20	18	10,909	0.16%
2020/10/21	14	22.40	13	22.16	22.15	1	10,993	0.01%
2020/10/20	6	22.36	1	22.15	22.35	5	11,236	0.04%
2020/10/19	9	22.72	16	22.57	22.65	-7	11,519	-0.06%
2020/10/16	3	21.72	3	21.85	21.60	0	11,993	0.00%
2020/10/15	1	22.25	3	22.23	22.20	-2	12,365	-0.02%
2020/10/14	46	22.01	4	22.11	22.00	42	12,471	0.34%
2020/10/13	1	21.35	0	0.00	21.40	1	12,535	0.01%
2020/10/12	1	21.60	4	21.80	21.25	-3	12,656	-0.02%
2020/10/08	4	21.95	0	0.00	21.75	4	12,958	0.03%
2020/10/07	1	22.00	0	0.00	21.95	1	13,116	0.01%
2020/10/06	6	21.90	2	22.03	21.95	4	13,252	0.03%
2020/10/05	0	0.00	2	21.43	21.45	-2	13,760	-0.01%
2020/09/30	1	21.10	0	0.00	21.15	1	14,354	0.01%
2020/09/29	0	0.00	3	20.85	20.65	-3	14,487	-0.02%
2020/09/28	5	20.84	0	0.00	20.85	5	14,754	0.03%
2020/09/25	15	21.00	5	20.48	20.35	10	15,140	0.07%
2020/09/24	4	21.09	0	0.00	21.00	4	15,416	0.03%
2020/09/23	1	21.90	1	21.85	21.50	0	15,591	0.00%
2020/09/22	2	21.60	3	21.20	21.25	-1	15,677	-0.01%
2020/09/18	2	22.08	0	0.00	21.95	2	16,488	0.01%
2020/09/17	1	21.90	12	21.90	22.25	-11	16,690	-0.07%
2020/09/16	1	22.15	0	0.00	22.00	1	17,052	0.01%
2020/09/15	0	0.00	0.1	22.30	22.25	-0.1	17,420	0.00%
2020/09/14	0	0.00	2	22.30	22.30	-2	18,079	-0.01%
2020/09/11	3	21.97	7	22.49	21.90	-4	19,933	-0.02%
2020/09/10	13	22.27	1	22.30	22.20	12	20,537	0.06%
2020/09/09	11	22.71	45	22.75	22.75	-34	20,908	-0.16%
2020/09/08	7.1	21.51	1	21.35	21.35	6.1	21,701	0.03%
2020/09/07	2	21.63	4	21.71	21.40	-2	23,149	-0.01%
2020/09/04	7	21.16	2	21.30	21.40	5	25,203	0.02%
2020/09/03	4	21.35	3	21.18	21.15	1	25,461	0.00%
2020/09/02	0	0.00	2.1	21.30	21.35	-2.1	25,521	-0.01%
2020/09/01	7	20.89	1	21.00	21.05	6	25,604	0.02%
2020/08/31	1	20.95	0	0.00	20.70	1	25,725	0.00%
2020/08/28	4	20.90	2	20.93	20.80	2	25,857	0.01%
2020/08/27	32	20.50	9	21.11	21.40	23	25,842	0.09%
2020/08/26	43	20.80	35	20.65	20.70	8	25,856	0.03%
2020/08/25	4	21.43	3	21.25	21.20	1	25,703	0.00%
2020/08/24	5	21.17	3	21.08	21.05	2	25,625	0.01%
2020/08/21	28	21.87	3	21.93	21.80	25	25,541	0.10%
2020/08/20	22	21.82	8	22.44	21.70	14	25,444	0.06%
2020/08/19	56	24.69	5	24.47	24.05	51	25,408	0.20%
2020/08/18	11	25.33	0	0.00	25.20	11	25,459	0.04%
2020/08/17	6	26.02	2	25.93	25.85	4	25,525	0.02%
2020/08/14	1	26.00	2	26.00	26.00	-1	25,873	0.00%
2020/08/13	3	26.53	3	26.62	26.00	0	26,259	0.00%
2020/08/12	9	26.38	35	26.15	26.25	-26	26,242	-0.10%
2020/08/11	2	25.88	45	26.22	25.95	-43	26,179	-0.16%
2020/08/10	11	26.03	13.1	26.24	25.80	-2.1	26,233	-0.01%
2020/08/07	2	26.20	7	26.39	26.45	-5	26,418	-0.02%
2020/08/06	12	26.39	28	26.40	26.30	-16	26,396	-0.06%
2020/08/05	55	26.97	47	26.98	26.70	8	26,301	0.03%
2020/08/04	10	26.41	22	26.28	26.20	-12	25,938	-0.05%
2020/08/03	0	0.00	2	25.60	25.65	-2	25,798	-0.01%
2020/07/31	4	25.43	7	25.40	25.30	-3	26,011	-0.01%
2020/07/30	1	25.35	2	25.23	25.50	-1	26,362	0.00%
2020/07/29	14	24.80	11	25.02	25.00	3	27,189	0.01%
2020/07/28	34	25.31	30	24.93	24.65	4	27,250	0.01%
2020/07/27	11	25.38	4	25.54	25.60	7	27,336	0.03%
2020/07/24	26	25.47	20	25.78	25.40	6	27,550	0.02%
2020/07/23	12	26.27	4	26.35	26.25	8	27,431	0.03%
2020/07/22	69	26.97	77.2	26.89	27.00	-8.2	27,231	-0.03%
2020/07/21	34	26.02	5	26.28	26.15	29	26,544	0.11%
2020/07/20	3	24.60	34	24.73	25.25	-31	26,378	-0.12%
2020/07/17	3	25.50	3	25.92	25.25	0	26,333	0.00%
2020/07/16	8	26.03	3	25.85	25.85	5	26,396	0.02%
2020/07/15	19	26.09	28	26.09	25.85	-9	26,461	-0.03%
2020/07/14	9	26.15	9	25.92	25.85	0	26,748	0.00%
2020/07/13	3	26.10	35	26.10	26.05	-32	27,438	-0.12%
2020/07/10	62.2	26.18	13	25.97	25.70	49.2	27,700	0.18%
2020/07/09	80	26.23	49.1	26.86	27.00	30.9	27,289	0.11%
2020/07/08	5	25.82	21	25.90	25.80	-16	26,795	-0.06%
2020/07/07	31	26.09	65	26.59	25.75	-34	26,948	-0.13%
2020/07/06	23	26.73	3	26.55	26.45	20	26,857	0.07%
2020/07/03	6	26.25	9	26.32	26.45	-3	26,641	-0.01%
2020/07/02	58	25.66	8	25.99	26.30	50	26,516	0.19%
2020/07/01	5	25.70	2	25.80	25.45	3	26,370	0.01%
2020/06/30	19	25.71	22	25.59	25.70	-3	26,225	-0.01%
2020/06/29	42	25.12	10	25.49	25.10	32	25,976	0.12%
2020/06/24	21	26.26	15	26.54	26.15	6	25,758	0.02%
2020/06/23	46	26.26	20	26.55	26.35	26	25,783	0.10%
2020/06/22	35	26.97	6	26.93	26.90	29	25,535	0.11%
2020/06/19	11	27.35	126	27.44	27.45	-115	25,339	-0.45%	大賣/鉅額交易
2020/06/18	56	27.42	92	27.21	27.45	-36	24,752	-0.15%
2020/06/17	55	25.91	75	25.94	25.75	-20	22,949	-0.09%
2020/06/16	97	25.60	49	25.55	25.25	48	22,413	0.21%
2020/06/15	22	25.52	14	25.02	25.20	8	22,085	0.04%
2020/06/12	50	25.66	36	25.77	26.20	14	21,027	0.07%
2020/06/11	47	25.43	39	25.55	25.25	8	19,770	0.04%
2020/06/10	9	23.78	7	23.55	23.80	2	17,884	0.01%
2020/06/09	1	23.20	3	23.20	23.05	-2	17,912	-0.01%
2020/06/05	22	23.72	4	23.61	23.75	18	17,983	0.10%
2020/06/04	31	23.50	6	23.68	23.40	25	17,911	0.14%
2020/06/03	7	23.46	8	23.40	23.40	-1	17,882	-0.01%
2020/06/02	36	23.20	35	23.36	23.55	1	17,753	0.01%
2020/06/01	1	23.25	6	23.08	23.05	-5	17,533	-0.03%
2020/05/28	13	23.20	10	22.85	22.85	3	17,526	0.02%
2020/05/27	4	23.08	5	23.18	23.10	-1	17,472	-0.01%
2020/05/26	26	23.38	0	0.00	23.00	26	17,458	0.15%
2020/05/25	6	22.48	17	23.00	23.25	-11	17,109	-0.06%
2020/05/22	17	22.53	3	22.40	22.20	14	16,853	0.08%
2020/05/21	6	23.08	27	23.19	23.10	-21	16,637	-0.13%
2020/05/20	6	22.28	11	22.92	23.30	-5	16,153	-0.03%
2020/05/19	25	21.68	1	21.70	21.80	24	15,685	0.15%
2020/05/18	2	21.65	0	0.00	21.55	2	15,547	0.01%
2020/05/15	5	21.70	2	21.85	21.70	3	15,420	0.02%
2020/05/14	43	22.76	10	21.63	21.70	33	15,345	0.22%
2020/05/13	6	23.43	9	23.36	23.30	-3	14,962	-0.02%
2020/05/12	2	23.55	3	23.80	23.60	-1	14,933	-0.01%
2020/05/11	36	23.25	169	23.52	23.50	-133	14,936	-0.89%	大賣/鉅額交易
2020/05/08	8	23.80	6	23.80	23.65	2	14,647	0.01%
2020/05/07	33	24.07	24	24.13	24.05	9	14,487	0.06%
2020/05/06	15	23.71	28	23.61	23.60	-13	14,185	-0.09%
2020/05/05	63	23.57	80	23.78	24.15	-17	13,839	-0.12%
2020/05/04	5	22.40	7	22.46	22.40	-2	12,956	-0.02%
2020/04/30	7	22.74	56	22.77	22.75	-49	12,880	-0.38%
2020/04/29	25	22.11	23	22.27	22.20	2	12,673	0.02%
2020/04/28	0	0.00	2	22.10	22.00	-2	12,496	-0.02%
2020/04/27	29	22.14	8	22.28	22.25	21	12,622	0.17%
2020/04/24	1	22.30	0	0.00	22.10	1	12,448	0.01%
2020/04/23	6	22.62	13	22.41	22.45	-7	12,261	-0.06%
2020/04/22	12	21.53	3	21.67	22.10	9	12,018	0.07%
2020/04/21	25	22.54	6	22.08	21.95	19	11,924	0.16%
2020/04/20	37	22.24	1	22.25	22.60	36	11,801	0.31%
2020/04/17	16	23.05	12	23.04	22.20	4	11,757	0.03%
2020/04/16	35	23.21	20	23.19	23.00	15	11,207	0.13%
2020/04/15	2	22.28	27	22.37	23.10	-25	10,390	-0.24%
2020/04/14	14	21.01	2	20.93	21.00	12	10,076	0.12%
2020/04/13	12	20.55	3	20.40	20.35	9	10,066	0.09%
2020/04/10	9	20.26	3	20.37	20.40	6	10,054	0.06%
2020/04/09	3	21.33	25	21.62	21.25	-22	9,977	-0.22%
2020/04/08	23	21.00	0	0.00	21.30	23	10,021	0.23%
2020/04/07	5	20.95	10	20.82	20.90	-5	9,914	-0.05%
2020/04/06	0	0.00	3	19.72	19.70	-3	9,822	-0.03%
2020/03/31	2	19.63	16	19.69	19.50	-14	10,147	-0.14%
2020/03/30	3	19.30	8	19.43	19.50	-5	10,101	-0.05%
2020/03/27	18	18.96	2	19.75	18.55	16	9,882	0.16%
2020/03/26	2	18.60	1	18.90	18.90	1	9,691	0.01%
2020/03/25	12	18.97	5	18.98	19.05	7	9,844	0.07%
2020/03/24	12	17.73	4	17.80	17.70	8	9,655	0.08%
2020/03/23	3	16.18	3	16.18	16.70	0	9,638	0.00%
2020/03/20	11	16.89	5	16.82	16.90	6	9,860	0.06%
2020/03/19	32	15.95	16	15.42	15.40	16	9,917	0.16%
2020/03/18	25	17.64	7	17.79	17.10	18	9,941	0.18%
2020/03/17	22	18.10	4	17.81	17.40	18	9,921	0.18%
2020/03/16	8	20.08	11	20.18	18.90	-3	9,828	-0.03%
2020/03/13	62	20.76	32	20.70	21.00	30	9,790	0.31%
2020/03/12	24	24.03	8	24.30	22.95	16	9,550	0.17%
2020/03/11	3	25.53	0	0.00	25.40	3	9,381	0.03%
2020/03/10	4	25.30	4	25.70	26.00	0	9,389	0.00%
2020/03/09	14	27.06	0	0.00	26.20	14	9,414	0.15%
2020/03/06	0	0.00	42	27.90	27.90	-42	9,745	-0.43%
2020/03/03	3	28.62	6	28.46	28.50	-3	10,738	-0.03%
2020/03/02	10	26.90	1	27.10	27.45	9	10,829	0.08%
2020/02/27	26.1	27.87	0	0.00	27.40	26.1	10,960	0.24%
2020/02/26	21	28.62	0	0.00	28.40	21	10,989	0.19%
2020/02/25	20	28.40	20	28.65	28.65	0	11,210	0.00%
2020/02/20	3	29.73	0	0.00	29.60	3	11,902	0.03%
2020/02/19	7	29.40	0	0.00	29.60	7	12,217	0.06%
2020/02/18	0	0.00	140	29.55	29.45	-140	12,692	-1.10%	大賣/鉅額交易
2020/02/17	0	0.00	14	30.22	29.95	-14	12,920	-0.11%
2020/02/13	6	29.71	10	29.95	29.75	-4	13,631	-0.03%
2020/02/12	9	29.53	6	29.88	30.00	3	13,844	0.02%
2020/02/11	0	0.00	7.2	29.40	29.45	-7.2	14,246	-0.05%
2020/02/10	7	28.16	18	28.41	28.90	-11	14,576	-0.08%
2020/02/07	5	29.20	0	0.00	29.00	5	14,801	0.03%
2020/02/06	0	0.00	21	29.65	29.85	-21	14,956	-0.14%
2020/02/05	2	29.40	0	0.00	29.25	2	15,281	0.01%
2020/02/04	4	29.34	13	29.44	29.65	-9	15,616	-0.06%
2020/02/03	12	27.40	4	28.11	28.85	8	16,160	0.05%
2020/01/31	34	29.70	11	29.69	29.85	23	16,805	0.14%
2020/01/30	32	30.17	2	30.40	29.90	30	17,037	0.18%
2020/01/20	1	33.20	2	33.20	33.20	-1	17,056	-0.01%
2020/01/17	13	33.19	1	33.15	33.00	12	18,057	0.07%
2020/01/16	38	33.12	30	33.30	33.20	8	18,342	0.04%
2020/01/15	35	33.48	30	33.25	33.25	5	18,725	0.03%
2020/01/14	60	33.23	62	33.50	33.50	-2	19,033	-0.01%
2020/01/13	0	0.00	19	32.72	33.30	-19	19,214	-0.10%
2020/01/10	1	32.15	0	0.00	32.30	1	19,470	0.01%
2020/01/09	0	0.00	3	32.68	32.50	-3	19,916	-0.02%
2020/01/08	7	31.89	0	0.00	32.10	7	20,708	0.03%
2020/01/07	71	32.33	60	32.20	32.20	11	21,975	0.05%
2020/01/06	1	32.90	51	32.70	32.60	-50	23,142	-0.22%
2020/01/03	2	33.68	86	33.33	33.35	-84	24,120	-0.35%
2020/01/02	10	34.15	13.1	34.10	34.15	-3.1	24,286	-0.01%
2019/12/31	6	33.43	5	33.37	33.65	1	24,495	0.00%
2019/12/30	15	33.33	0	0.00	33.35	15	25,296	0.06%
2019/12/27	5	33.62	34	33.43	33.65	-29	25,610	-0.11%
2019/12/26	25	32.90	1	32.85	32.85	24	25,814	0.09%
2019/12/25	0	0.00	3	32.30	32.60	-3	26,512	-0.01%
2019/12/24	0	0.00	5	31.90	32.05	-5	27,520	-0.02%
2019/12/23	7	32.04	3	31.95	31.85	4	28,411	0.01%
2019/12/20	26	32.57	12	32.57	32.40	14	28,777	0.05%
2019/12/19	15	31.85	63	31.85	31.85	-48	28,860	-0.17%
2019/12/18	22	31.80	5	32.05	31.75	17	29,378	0.06%
2019/12/17	44	31.83	37	32.06	31.90	7	30,111	0.02%
2019/12/16	14	31.97	22	32.25	32.55	-8	30,258	-0.03%
2019/12/13	13	31.59	23	31.25	31.30	-10	30,919	-0.03%
2019/12/12	24	32.21	24	32.12	32.00	0	31,859	0.00%
2019/12/11	20	32.36	48	32.29	32.20	-28	32,300	-0.09%
2019/12/10	8	32.58	7	32.43	32.50	1	32,827	0.00%
2019/12/09	3	33.13	20	33.10	33.15	-17	33,295	-0.05%
2019/12/06	5	32.80	1	32.65	32.70	4	33,982	0.01%
2019/12/05	45.4	32.73	38	32.64	32.60	7.4	35,125	0.02%
2019/12/04	3	32.65	9	32.57	32.70	-6	36,277	-0.02%
2019/12/03	38	32.53	7	32.74	32.45	31	38,147	0.08%
2019/12/02	91	33.26	36	32.91	32.90	55	38,376	0.14%
2019/11/29	12	35.31	20	35.40	35.40	-8	38,173	-0.02%
2019/11/28	44	35.56	40	35.35	35.35	4	38,891	0.01%
2019/11/27	37	35.65	38	35.74	35.65	-1	40,430	0.00%
2019/11/26	3	35.38	1	35.60	35.70	2	42,717	0.00%
2019/11/25	98	35.39	94	35.30	35.30	4	43,392	0.01%
2019/11/22	3	35.65	36	35.64	35.45	-33	43,791	-0.08%
2019/11/21	3	35.27	7	35.44	35.60	-4	43,777	-0.01%
2019/11/20	6	35.34	34	35.31	35.65	-28	44,128	-0.06%
2019/11/19	34	35.93	42	35.41	35.35	-8	44,515	-0.02%
2019/11/18	35	35.36	34	35.55	35.60	1	44,441	0.00%
2019/11/15	60	35.25	51	35.52	35.00	9	44,210	0.02%
2019/11/14	145	34.77	53	34.77	35.00	92	43,968	0.21%	大買/
2019/11/13	34	34.96	28	34.89	34.60	6	43,961	0.01%
2019/11/12	10	34.36	7	34.60	34.80	3	43,651	0.01%
2019/11/11	28	34.12	12	34.07	33.90	16	43,782	0.04%
2019/11/08	74	34.79	26	34.82	34.60	48	43,583	0.11%
2019/11/07	8	34.17	1	34.25	34.55	7	43,096	0.02%
2019/11/06	12	34.14	12	34.16	34.20	0	42,862	0.00%
2019/11/05	2	33.93	1	34.15	34.10	1	42,801	0.00%
2019/11/04	14	34.18	7	34.28	33.80	7	42,789	0.02%
2019/11/01	10	33.91	34	33.92	33.95	-24	42,608	-0.06%
2019/10/31	46	33.67	21	33.73	33.25	25	42,551	0.06%
2019/10/30	100	33.05	79	33.24	32.95	21	42,971	0.05%
2019/10/29	22	34.73	32	34.73	34.40	-10	42,379	-0.02%
2019/10/28	8	34.61	32	34.56	34.55	-24	42,230	-0.06%
2019/10/25	70	34.15	36	34.03	34.40	34	42,002	0.08%
2019/10/24	34	35.71	16	35.54	35.40	18	41,089	0.04%
2019/10/23	22	36.08	14	35.94	35.85	8	40,993	0.02%
2019/10/22	9	35.74	17	35.82	35.60	-8	40,960	-0.02%
2019/10/21	17	35.36	19	35.50	35.75	-2	41,037	0.00%
2019/10/18	60	35.29	27	35.28	35.00	33	40,967	0.08%
2019/10/17	46	35.13	32	35.11	34.85	14	40,947	0.03%
2019/10/16	58	36.14	54	36.30	35.30	4	40,839	0.01%
2019/10/15	133	38.00	55	38.07	36.75	78	40,244	0.19%	大買/
2019/10/14	72	37.53	49	36.98	37.50	23	39,174	0.06%
2019/10/09	114	35.52	65	35.52	35.10	49	38,441	0.13%	大買/
2019/10/08	11	35.32	18	35.54	35.15	-7	38,018	-0.02%
2019/10/07	17	35.20	16	35.34	35.15	1	37,849	0.00%
2019/10/04	30	35.66	9	35.72	35.45	21	37,505	0.06%
2019/10/03	19	35.43	18	35.30	35.30	1	36,755	0.00%
2019/10/02	22	35.43	23	35.50	36.00	-1	36,533	0.00%
2019/10/01	23	35.33	39	35.66	35.30	-16	36,064	-0.04%
2019/09/27	16	34.69	25	35.15	35.35	-9	35,253	-0.03%
2019/09/26	11	34.45	12	34.97	34.80	-1	34,236	0.00%
2019/09/25	9	34.23	6.9	34.58	34.90	2.1	33,396	0.01%
2019/09/24	6	34.33	6	34.09	33.90	0	33,099	0.00%
2019/09/23	38	34.87	0.2	34.55	34.55	37.8	32,730	0.12%
2019/09/20	20	34.59	17	34.54	34.75	3	32,282	0.01%
2019/09/19	15	33.80	15	34.03	33.50	0	31,538	0.00%
2019/09/18	45	34.85	31.2	34.18	33.60	13.8	31,149	0.04%
2019/09/17	61	34.94	64	34.79	34.65	-3	30,336	-0.01%
2019/09/16	12	33.01	29	33.39	33.55	-17	29,508	-0.06%
2019/09/12	18	32.90	16	33.10	32.90	2	29,256	0.01%
2019/09/11	16	31.89	21	31.97	32.50	-5	28,875	-0.02%
2019/09/10	87	32.29	86	32.28	31.65	1	28,316	0.00%
2019/09/09	63	32.20	33	32.32	31.60	30	27,735	0.11%
2019/09/06	76	34.29	100.3	34.40	34.30	-24.2	26,597	-0.09%
2019/09/05	112	34.45	126	34.71	35.50	-14	25,345	-0.06%	大買/大賣/
2019/09/04	10	31.56	48.1	31.84	32.30	-38.1	23,391	-0.16%
2019/09/03	20	30.77	9	31.16	31.70	11	22,950	0.05%
2019/09/02	60	30.04	117.1	30.13	31.10	-57.1	22,463	-0.25%	大賣/
2019/08/30	109	29.53	186	29.62	29.90	-77	21,640	-0.36%	大買/大賣/
2019/08/29	92	27.29	113.1	27.37	27.65	-21	19,978	-0.11%	大賣/
2019/08/28	37	25.37	16.1	24.87	25.65	20.9	17,564	0.12%
2019/08/27	5	24.25	13	24.28	24.35	-8	16,773	-0.05%
2019/08/26	4	23.29	0	0.00	23.20	4	16,338	0.02%
2019/08/23	29	24.42	49	24.23	24.15	-20	16,118	-0.12%
2019/08/22	19	23.65	24	23.66	23.90	-5	15,612	-0.03%
2019/08/21	24	23.41	8	23.43	23.35	16	15,004	0.11%
2019/08/20	6	23.16	19	23.26	23.20	-13	14,776	-0.09%
2019/08/19	15	23.40	44	23.40	23.10	-29	14,785	-0.20%
2019/08/16	7	22.90	16	22.96	23.00	-9	14,587	-0.06%
2019/08/15	2.8	22.30	0	0.00	22.55	2.8	14,367	0.02%
2019/08/14	5	22.70	7	22.69	22.20	-2	14,213	-0.01%
2019/08/13	3	22.30	1	22.30	22.05	2	14,012	0.01%
2019/08/12	2	22.60	5	22.59	22.65	-3	14,011	-0.02%
2019/08/08	2	22.55	0	0.00	22.65	2	14,141	0.01%
2019/08/07	0	0.00	10	22.75	22.15	-10	14,130	-0.07%
2019/08/06	11	21.97	0	0.00	22.55	11	13,988	0.08%
2019/08/05	6	22.07	20	22.10	22.00	-14	13,866	-0.10%
2019/08/02	18	22.43	6	22.43	22.55	12	13,739	0.09%
2019/08/01	44	23.55	18	23.09	23.00	26	13,540	0.19%
2019/07/31	15	23.69	8	23.72	23.90	7	12,650	0.06%
2019/07/30	1	22.85	0	0.00	22.80	1	12,481	0.01%
2019/07/29	11	23.65	15	23.64	23.60	-4	12,345	-0.03%
2019/07/26	1	23.95	52	23.99	23.95	-51	12,309	-0.41%
2019/07/25	8	23.95	14	24.03	24.10	-6	12,264	-0.05%
2019/07/24	16	23.63	3	23.62	23.35	13	12,173	0.11%
2019/07/23	7	24.61	26	24.85	24.50	-19	12,200	-0.16%
2019/07/22	1	24.25	37.2	24.32	24.10	-36.2	12,097	-0.30%
2019/07/19	34	24.18	45	24.08	23.90	-11	12,213	-0.09%
2019/07/18	17	23.81	23	24.00	24.25	-6	12,614	-0.05%
2019/07/17	22	23.93	25	24.04	24.05	-3	12,317	-0.02%
2019/07/16	10	24.00	14	24.04	23.70	-4	12,118	-0.03%
2019/07/15	63	23.98	65.2	23.87	23.75	-2.2	11,919	-0.02%
2019/07/12	49	23.25	48.1	23.12	23.60	0.9	11,650	0.01%
2019/07/11	2	22.23	7	22.39	22.30	-5	11,115	-0.04%
2019/07/10	0	0.00	15	21.98	22.00	-15	11,247	-0.13%
2019/07/09	5	21.81	12	21.83	21.85	-7	11,396	-0.06%
2019/07/08	6	21.93	5.1	21.82	21.65	0.9	11,333	0.01%
2019/07/05	0	0.00	2	21.50	21.50	-2	11,089	-0.02%
2019/07/04	0	0.00	10.1	21.57	21.50	-10.1	11,057	-0.09%
2019/07/03	12	21.61	4	21.49	21.35	8	11,077	0.07%
2019/07/01	4	21.48	20	21.44	21.45	-16	11,106	-0.14%
2019/06/28	3	21.00	1	20.85	20.90	2	11,130	0.02%
2019/06/27	2	21.00	9	20.97	21.00	-7	11,436	-0.06%
2019/06/26	3	20.80	5	20.65	20.70	-2	11,514	-0.02%
2019/06/25	0	0.00	4	20.69	20.50	-4	11,538	-0.03%
2019/06/24	12	20.91	7	21.00	20.95	5	11,548	0.04%
2019/06/21	4	21.25	9	21.19	20.95	-5	11,581	-0.04%
2019/06/20	14	20.75	7	20.80	20.90	7	11,339	0.06%
2019/06/19	5	20.05	19	20.27	20.40	-14	11,273	-0.12%
2019/06/17	1	19.55	4	19.96	19.45	-3	11,477	-0.03%
2019/06/14	5	19.50	10	19.48	19.35	-5	11,437	-0.04%
2019/06/12	0	0.00	2	19.45	19.25	-2	11,813	-0.02%
2019/06/11	2	19.55	6	19.63	19.45	-4	12,210	-0.03%
2019/06/06	3	18.85	40	18.71	18.65	-37	12,660	-0.29%
2019/06/04	5	18.95	5	18.90	18.85	0	12,951	0.00%
2019/06/03	0	0.00	51	18.75	19.00	-51	13,150	-0.39%
2019/05/31	0	0.00	17	18.66	18.80	-17	13,712	-0.12%
2019/05/27	11	18.18	2	18.15	17.70	9	14,160	0.06%
2019/05/24	1	17.80	0	0.00	17.95	1	14,250	0.01%
2019/05/23	4	17.38	2	17.55	17.40	2	14,612	0.01%
2019/05/21	1	17.80	1	17.90	18.20	0	14,856	0.00%
2019/05/20	55	18.48	51	18.78	17.65	4	14,938	0.03%
2019/05/17	0	0.00	10	18.30	18.80	-10	15,176	-0.07%
2019/05/16	53	18.53	51	19.05	18.40	2	15,822	0.01%
2019/05/15	0	0.00	12	18.87	19.10	-12	16,236	-0.07%
2019/05/14	0	0.00	2	17.85	18.45	-2	16,240	-0.01%
2019/05/13	15	18.48	10	18.40	18.15	5	16,369	0.03%
2019/05/10	0	0.00	4	18.05	18.10	-4	16,399	-0.02%
2019/05/09	54	18.67	3	18.73	18.35	51	16,339	0.31%
2019/05/08	8	19.09	8	19.14	19.05	0	16,209	0.00%
2019/05/06	30	18.93	36	18.76	19.00	-6	16,110	-0.04%
2019/05/03	16	18.99	2	19.00	18.95	14	15,984	0.09%
2019/05/02	15	18.90	11	19.00	19.00	4	15,932	0.03%
2019/04/30	0	0.00	2	18.85	18.90	-2	15,862	-0.01%
2019/04/29	7	18.97	4	18.69	18.40	3	15,747	0.02%
2019/04/26	23	18.17	7	18.01	18.10	16	15,355	0.10%
2019/04/25	23	19.00	9	18.87	18.70	14	15,026	0.09%
2019/04/24	22	19.11	15	19.01	19.10	7	14,680	0.05%
2019/04/22	23	21.40	23	21.55	21.40	0	13,817	0.00%
2019/04/19	31	21.33	1	21.10	21.40	30	13,794	0.22%
2019/04/18	29	21.79	3	21.62	20.95	26	13,803	0.19%
2019/04/17	17	21.54	3	21.30	21.40	14	13,582	0.10%
2019/04/16	22	21.87	10	21.88	21.80	12	13,492	0.09%
2019/04/15	0	0.00	21	21.31	21.50	-21	13,166	-0.16%
2019/04/12	3	20.50	0	0.00	20.25	3	12,939	0.02%
2019/04/10	10	21.05	1	21.05	21.00	9	12,816	0.07%
2019/04/09	3	21.45	26	21.25	21.20	-23	12,778	-0.18%
2019/04/08	10	21.50	1	21.20	21.20	9	12,709	0.07%
2019/04/03	0	0.00	3	21.08	21.25	-3	12,608	-0.02%
2019/04/02	28	21.29	10	20.90	20.90	18	12,473	0.14%
2019/04/01	18	20.96	2	21.45	21.45	16	12,252	0.13%
2019/03/29	5	20.42	7	20.47	20.80	-2	11,888	-0.02%
2019/03/28	5	20.72	2	20.80	20.50	3	11,733	0.03%
2019/03/27	2	21.25	6	21.08	21.05	-4	11,659	-0.03%
2019/03/26	1	21.00	5.1	20.88	20.90	-4.1	11,586	-0.04%
2019/03/25	3	20.70	0	0.00	20.65	3	11,499	0.03%
2019/03/22	8	21.44	13	21.67	21.40	-5	11,360	-0.04%
2019/03/21	12	21.92	10	22.04	21.65	2	11,154	0.02%
2019/03/20	20	22.11	34	22.06	21.95	-14	10,723	-0.13%
2019/03/19	7	21.89	3	21.75	21.75	4	10,601	0.04%
2019/03/18	33	21.67	30	21.83	21.85	3	10,493	0.03%
2019/03/15	10	21.53	22	21.62	21.50	-12	10,429	-0.11%
2019/03/14	39	22.11	22.1	21.89	21.90	16.9	10,451	0.16%
2019/03/13	33	21.39	40	21.46	21.80	-7	10,482	-0.07%
2019/03/12	2	20.30	2	20.60	20.35	0	9,842	0.00%
2019/03/11	0	0.00	13	20.64	20.45	-13	9,950	-0.13%
2019/03/08	0	0.00	10	20.25	20.55	-10	10,062	-0.10%
2019/03/07	28	20.75	19	20.66	20.55	9	10,168	0.09%
2019/03/06	47	20.52	77	20.77	20.95	-30	10,080	-0.30%
2019/03/04	13	20.02	7	20.10	20.00	6	9,714	0.06%
2019/02/27	0	0.00	3	20.15	20.25	-3	9,728	-0.03%
2019/02/26	15	20.31	10	20.20	20.00	5	9,658	0.05%
2019/02/25	9	20.02	40	19.99	20.00	-31	9,573	-0.32%
2019/02/22	31	20.02	28	20.15	20.30	3	9,536	0.03%
2019/02/21	12	19.46	3	19.30	19.45	9	9,119	0.10%
2019/02/20	6	19.24	1	19.15	19.20	5	8,937	0.06%
2019/02/19	11	18.98	2	19.10	19.30	9	8,910	0.10%
2019/02/18	8.1	18.98	71	19.12	19.10	-62.9	8,914	-0.71%
2019/02/15	7	18.50	47.3	18.43	18.60	-40.3	8,557	-0.47%
2019/02/14	48	17.92	27	17.69	17.70	21	7,864	0.27%
2019/02/13	12.9	16.46	11	16.39	16.65	1.9	7,294	0.03%
2019/02/12	10	16.18	10	16.40	16.15	0	7,206	0.00%
2019/02/11	1	15.65	5	15.58	15.75	-4	7,041	-0.06%
2019/01/30	0	0.00	1	15.20	15.10	-1	6,989	-0.01%
2019/01/29	1	14.85	1	15.00	15.05	0	7,001	0.00%
2019/01/28	1	15.05	3.1	15.10	15.10	-2.1	7,019	-0.03%
2019/01/21	0	0.00	3	14.75	14.50	-3	7,307	-0.04%
2019/01/18	23	14.56	0	0.00	14.55	23	7,378	0.31%
2019/01/16	40	14.80	15.3	14.83	14.80	24.7	7,588	0.33%
2019/01/15	5	14.80	0	0.00	14.75	5	7,672	0.07%
2019/01/10	2	15.00	1	15.00	15.00	1	7,668	0.01%
2019/01/09	10	14.45	0	0.00	14.50	10	7,584	0.13%
2019/01/04	2	13.38	0	0.00	13.40	2	7,636	0.03%
2019/01/03	0	0.00	2	13.65	13.65	-2	7,723	-0.03%
2018/12/28	1	13.90	0	0.00	13.65	1	7,864	0.01%
2018/12/25	2	13.78	0	0.00	13.85	2	8,116	0.02%
2018/12/21	0	0.00	1	13.65	14.10	-1	8,201	-0.01%
2018/12/20	11	14.18	0	0.00	13.95	11	8,212	0.13%
2018/12/19	1	14.50	0	0.00	14.50	1	8,180	0.01%
2018/12/18	2	14.35	0	14.40	14.40	2	8,206	0.02%
2018/12/17	2	14.70	0	0.00	14.65	2	8,241	0.02%
2018/12/14	8	14.87	0	0.00	14.90	8	8,301	0.10%
2018/12/13	9	15.57	0	0.00	15.25	9	8,323	0.11%
2018/12/10	3	15.20	1	15.65	15.25	2	8,592	0.02%
2018/12/07	0	0.00	33	15.89	16.30	-33	8,490	-0.39%
2018/12/06	18	16.13	4	16.48	15.60	14	8,293	0.17%
2018/12/05	0	0.00	8	16.04	16.70	-8	7,894	-0.10%
2018/12/04	34	16.74	2.1	16.46	16.60	31.9	7,951	0.40%
2018/12/03	7	16.09	18	16.40	16.95	-11	8,005	-0.14%
2018/11/30	0	0.00	32	15.29	15.45	-32	7,967	-0.40%
2018/11/29	13	15.05	1	15.00	15.00	12	7,752	0.15%
2018/11/28	1	14.55	0	0.00	14.65	1	7,577	0.01%
2018/11/26	0	0.00	11	13.79	13.90	-11	7,232	-0.15%
2018/11/23	0	0.00	53	13.60	13.60	-53	7,115	-0.74%
2018/11/21	30	13.60	0	0.00	13.55	30	7,007	0.43%
2018/11/20	2	13.40	2	13.75	13.40	0	6,891	0.00%
2018/11/16	53	13.52	11	13.55	13.35	42	7,288	0.58%
2018/11/15	12	13.45	0	0.00	13.30	12	7,320	0.16%
2018/11/14	0	0.00	2	13.05	13.00	-2	7,168	-0.03%
2018/11/13	2	12.70	0	0.00	12.95	2	7,281	0.03%
2018/11/09	0	0.00	2	13.35	13.35	-2	7,446	-0.03%
2018/11/07	0	0.00	2	13.25	13.65	-2	7,519	-0.03%
2018/11/06	10	13.19	0	0.00	13.10	10	7,691	0.13%
2018/11/05	10	13.70	2	13.60	13.65	8	7,737	0.10%
2018/11/02	4	13.65	3	13.58	13.60	1	7,835	0.01%
2018/11/01	10	13.30	6	13.23	13.35	4	7,777	0.05%
2018/10/31	12	12.90	6	12.92	12.95	6	7,735	0.08%
2018/10/30	0	0.00	10	12.40	12.45	-10	7,697	-0.13%
2018/10/26	25	12.06	1	12.39	11.85	24	7,968	0.30%
2018/10/25	4.2	12.57	5	12.70	12.15	-0.9	7,998	-0.01%
2018/10/24	7	13.46	4	13.41	13.35	3	8,099	0.04%
2018/10/23	0	0.00	1	13.65	13.50	-1	8,236	-0.01%
2018/10/19	37	13.46	5	13.47	13.60	32	8,617	0.37%
2018/10/18	1	13.80	4	13.79	13.85	-3	8,700	-0.03%
2018/10/17	24	13.93	1	14.10	13.65	23	8,861	0.26%
2018/10/16	1	13.50	0	0.00	13.60	1	8,997	0.01%
2018/10/15	0	0.00	6	13.58	13.60	-6	9,128	-0.07%
2018/10/12	2	12.95	4	13.05	13.35	-2	9,196	-0.02%
2018/10/11	6	13.15	11	13.17	13.15	-5	9,302	-0.05%
2018/10/09	11	14.90	0	0.00	14.60	11	9,473	0.12%
2018/10/08	0	0.00	4	14.55	14.60	-4	9,763	-0.04%
2018/10/05	6	14.90	10	14.72	14.70	-4	9,902	-0.04%
2018/10/03	5	16.60	0	0.00	16.45	5	9,956	0.05%
2018/10/02	1	16.60	6	16.50	16.65	-5	10,144	-0.05%
2018/09/26	0	0.00	5	16.42	16.60	-5	10,935	-0.05%
2018/09/25	2	16.50	11	16.52	16.50	-9	11,041	-0.08%
2018/09/21	13	16.29	6	16.19	16.40	7	11,124	0.06%
2018/09/20	3	16.22	1	16.15	16.15	2	11,118	0.02%
2018/09/19	12	16.78	7.1	16.75	16.65	4.9	11,135	0.04%
2018/09/18	22	17.36	10	16.96	16.65	12	11,260	0.11%
2018/09/17	10	16.90	2	16.70	17.00	8	11,368	0.07%
2018/09/14	2	16.80	0.2	17.00	17.00	1.8	11,470	0.02%
2018/09/13	3	16.60	1.3	16.56	16.45	1.7	11,477	0.01%
2018/09/12	0	0.00	1	15.90	15.95	-1	11,460	-0.01%
2018/09/11	1	15.95	5	16.03	16.20	-4	11,623	-0.03%
2018/09/10	37	15.83	17	15.75	15.40	20	11,744	0.17%
2018/09/07	30	16.81	7	17.04	16.55	23	11,986	0.19%
2018/09/06	32.1	17.79	3	17.40	17.40	29.1	12,842	0.23%
2018/09/05	0	0.00	1	18.70	18.45	-1	12,914	-0.01%
2018/09/04	0	0.00	1	18.60	18.55	-1	13,163	-0.01%
2018/09/03	5	18.86	0	0.00	18.40	5	13,309	0.04%
2018/08/31	2	18.98	3	18.88	19.00	-1	13,537	-0.01%
2018/08/30	3	19.12	0	0.00	19.05	3	13,677	0.02%
2018/08/29	3	19.27	0	0.00	19.30	3	13,811	0.02%
2018/08/28	5	19.46	0	0.00	19.15	5	14,122	0.04%
2018/08/27	0	0.00	1	19.10	19.35	-1	14,250	-0.01%
2018/08/24	4	18.93	0	0.00	18.95	4	14,592	0.03%
2018/08/23	0	0.00	1	18.65	19.55	-1	16,021	-0.01%
2018/08/22	11	18.42	1	18.30	18.45	10	15,912	0.06%
2018/08/21	1	18.70	0	0.00	18.80	1	16,192	0.01%
2018/08/20	6	18.87	1	18.40	18.55	5	16,684	0.03%
2018/08/17	0	0.00	2	19.40	19.15	-2	16,654	-0.01%
2018/08/16	18	19.15	1	18.55	19.10	17	16,964	0.10%
2018/08/15	10	19.00	6	19.30	19.00	4	17,033	0.02%
2018/08/14	1	19.30	6	19.05	19.70	-5	17,155	-0.03%
2018/08/13	24	19.06	10	18.60	19.20	14	17,350	0.08%
2018/08/10	2	20.20	0	0.00	20.15	2	17,479	0.01%
2018/08/09	8	21.04	10	20.90	21.00	-2	17,843	-0.01%
2018/08/08	2	20.80	1	20.90	20.55	1	18,631	0.01%
2018/08/06	0	0.00	10	20.75	21.20	-10	20,353	-0.05%
2018/08/03	5	20.58	0	0.00	20.45	5	20,888	0.02%
2018/08/02	2	20.98	2	21.25	21.05	0	21,139	0.00%
2018/08/01	6	21.50	0	0.00	21.35	6	21,318	0.03%
2018/07/31	12	21.08	2	21.33	21.20	10	21,788	0.05%
2018/07/30	10	21.52	0	0.00	21.50	10	21,792	0.05%
2018/07/27	7	22.45	8	22.44	22.35	-1	21,878	0.00%
2018/07/26	2	22.08	2	22.03	21.95	0	21,874	0.00%
2018/07/25	24	21.98	46	21.98	21.85	-22	22,090	-0.10%
2018/07/24	8	21.31	0	0.00	22.00	8	22,197	0.04%
2018/07/23	8	21.65	1	21.35	21.50	7	22,426	0.03%
2018/07/20	5	21.90	5	22.30	22.15	0	23,061	0.00%
2018/07/19	2	21.45	14	21.64	22.00	-12	23,775	-0.05%
2018/07/18	2	22.10	23	22.04	21.50	-21	24,135	-0.09%
2018/07/17	83	21.89	119	22.09	21.85	-36	24,341	-0.15%	大賣/
2018/07/16	6	21.80	9	21.91	22.00	-3	24,570	-0.01%
2018/07/13	7	21.09	3	21.23	21.35	4	24,964	0.02%
2018/07/12	4	20.44	15	20.59	21.10	-11	25,779	-0.04%
2018/07/10	5	19.51	10	19.84	20.25	-5	28,011	-0.02%
2018/07/09	1	18.75	18.7	19.12	19.30	-17.7	28,979	-0.06%
2018/07/06	18	18.34	6	18.95	18.70	12	29,651	0.04%
2018/07/05	1	20.15	0	0.00	19.80	1	29,189	0.00%
2018/07/04	1	20.55	1	20.35	20.15	0	29,283	0.00%
2018/07/03	2	21.10	4	20.78	20.40	-2	29,293	-0.01%
2018/07/02	2	21.25	3	21.10	20.95	-1	29,290	0.00%
2018/06/27	10	21.10	2	20.75	20.60	8	29,673	0.03%
2018/06/26	49	20.77	41	21.15	20.40	8	29,872	0.03%
2018/06/25	20	21.98	0	0.00	21.90	20	30,503	0.07%
2018/06/22	2	22.20	4.2	22.24	21.95	-2.2	30,755	-0.01%
2018/06/21	7	22.55	4	22.38	22.40	3	30,699	0.01%
2018/06/20	14	22.48	8	22.28	22.30	6	30,840	0.02%
2018/06/19	42	23.20	3	23.07	22.85	39	30,825	0.13%
2018/06/15	46	23.73	28	24.01	23.75	18	30,742	0.06%
2018/06/14	27	24.09	36	24.29	23.90	-9	30,398	-0.03%
2018/06/13	45	23.47	7	23.46	23.35	38	29,383	0.13%
2018/06/12	17	23.42	2	23.33	23.20	15	29,452	0.05%
2018/06/11	25	23.32	15	23.27	23.20	10	29,697	0.03%
2018/06/08	0	0.00	4	23.45	23.35	-4	30,196	-0.01%
2018/06/07	3	23.10	46	23.17	23.00	-43	30,524	-0.14%
2018/06/06	38	23.31	0	0.00	23.25	38	30,564	0.12%
2018/06/05	11	23.72	12	23.58	23.20	-1	30,551	0.00%
2018/06/04	2	23.55	182	23.26	23.30	-180	30,368	-0.59%	大賣/鉅額交易
2018/06/01	85	23.23	12	23.53	23.00	73	30,490	0.24%
2018/05/31	44	24.56	62	24.72	23.75	-18	30,182	-0.06%
2018/05/30	61	23.43	59	22.91	23.45	2	28,729	0.01%
2018/05/29	100	23.60	12	23.73	23.30	88	28,594	0.31%
2018/05/28	3	22.90	13	23.22	23.35	-10	28,234	-0.04%
2018/05/25	5	22.40	5	22.30	22.30	0	27,833	0.00%
2018/05/24	4	22.95	3.3	22.74	22.55	0.7	27,816	0.00%
2018/05/23	0	0.00	11	21.89	22.20	-11	27,447	-0.04%
2018/05/22	3	21.87	4	22.21	22.00	-1	27,554	0.00%
2018/05/21	1	22.20	5	22.43	22.20	-4	27,526	-0.01%
2018/05/18	2	22.20	20	22.58	22.10	-18	27,482	-0.07%
2018/05/17	23	22.88	15	22.98	22.65	8	27,562	0.03%
2018/05/16	24	23.62	64	23.75	23.35	-40	27,578	-0.15%
2018/05/15	42	23.30	51	23.29	23.10	-9	27,029	-0.03%
2018/05/14	24	22.28	1.7	22.13	22.00	22.3	26,056	0.09%
2018/05/11	13	21.85	4	21.88	21.75	9	25,919	0.03%
2018/05/10	1	22.30	57	22.45	22.30	-56	25,483	-0.22%
2018/05/09	4	21.65	0	0.00	21.50	4	25,599	0.02%
2018/05/08	8	22.12	3	22.30	21.80	5	25,432	0.02%
2018/05/07	8	21.19	8	21.19	21.30	0	25,012	0.00%
2018/05/04	0	0.00	1	20.85	20.55	-1	25,049	0.00%
2018/05/03	5	21.30	9	21.17	20.95	-4	25,117	-0.02%
2018/05/02	2	20.65	3	20.83	20.80	-1	25,110	0.00%
2018/04/30	5	20.40	107	20.41	20.30	-102	25,099	-0.41%	大賣/鉅額交易
2018/04/27	215	20.31	235	20.12	20.00	-20	25,545	-0.08%	大買/大賣/
2018/04/26	141	21.15	120	20.28	19.95	21	26,164	0.08%	大買/大賣/
2018/04/25	117	21.44	116	21.26	22.05	1	25,807	0.00%	大買/大賣/
2018/04/24	51	21.54	68	21.88	21.70	-17	25,468	-0.07%
2018/04/23	52	23.34	30	23.22	22.60	22	25,916	0.08%
2018/04/20	32	23.66	29	23.68	23.80	3	27,183	0.01%
2018/04/19	68	23.99	51	23.74	23.45	17	26,946	0.06%
2018/04/18	46	23.08	38	23.14	23.70	8	26,684	0.03%
2018/04/17	102	22.66	104	22.29	22.05	-2	26,070	-0.01%	大買/大賣/
2018/04/16	162	23.18	61	23.30	23.10	101	25,980	0.39%	大買/鉅額交易
2018/04/13	136	22.02	86	22.15	22.85	50	24,725	0.20%	大買/
2018/04/12	25	20.60	97	20.86	20.80	-72	24,081	-0.30%
2018/04/11	3	19.78	53	19.90	19.65	-50	23,996	-0.21%
2018/04/10	3	19.98	3	20.02	19.65	0	25,343	0.00%
2018/04/09	33	19.75	17	19.90	19.10	16	25,989	0.06%
2018/04/03	0	0.00	2	20.03	20.00	-2	26,993	-0.01%
2018/04/02	68	20.67	9	20.72	20.20	59	27,673	0.21%
2018/03/31	11	20.00	7	20.04	20.10	4	28,432	0.01%
2018/03/30	11	20.45	4	19.99	19.80	7	29,273	0.02%
2018/03/29	26	20.85	34	20.98	20.30	-8	30,334	-0.03%
2018/03/28	137	20.71	20	20.65	20.80	117	31,963	0.37%	大買/鉅額交易
2018/03/27	5	20.01	17	20.42	20.50	-12	31,562	-0.04%
2018/03/26	4	18.75	2	18.60	18.65	2	32,395	0.01%
2018/03/23	55	18.73	65	18.53	18.55	-10	33,797	-0.03%
2018/03/22	2	19.50	0	0.00	19.40	2	34,208	0.01%
2018/03/21	5	19.66	9	19.61	19.50	-4	34,834	-0.01%
2018/03/20	6	19.56	1	19.75	19.45	5	35,331	0.01%
2018/03/19	4	19.78	22	19.83	19.85	-18	36,016	-0.05%
2018/03/16	18	20.06	1	20.10	19.95	17	37,208	0.05%
2018/03/15	11	20.69	19	20.89	20.60	-8	38,591	-0.02%
2018/03/14	44	20.16	36	20.06	20.55	8	39,018	0.02%
2018/03/13	64	19.99	23	20.08	20.50	41	40,369	0.10%
2018/03/12	13.8	18.66	0	0.00	18.65	13.8	40,215	0.03%
2018/03/09	14	19.03	4	19.14	19.10	10	40,804	0.02%
2018/03/07	4	18.61	19	18.71	18.40	-15	42,465	-0.04%
2018/03/06	7	19.40	11	19.49	19.40	-4	42,997	-0.01%
2018/03/05	9	19.25	11	20.10	19.10	-2	44,959	0.00%
2018/03/02	1	20.10	10	20.11	20.10	-9	46,858	-0.02%
2018/03/01	30	20.48	35	20.44	20.50	-5	47,317	-0.01%
2018/02/27	5	20.60	2	20.40	20.45	3	47,356	0.01%
2018/02/26	9	20.21	5	20.30	20.05	4	47,406	0.01%
2018/02/23	7	21.08	9	20.93	20.50	-2	47,540	0.00%
2018/02/22	17	20.67	12	20.83	20.70	5	47,678	0.01%
2018/02/21	31	20.42	10	20.30	20.40	21	47,794	0.04%
2018/02/12	8	19.98	11	19.88	19.55	-3	47,750	-0.01%
2018/02/09	20	19.35	120	18.56	19.70	-100	47,673	-0.21%	大賣/
2018/02/08	8	20.90	6	20.83	20.05	2	47,460	0.00%
2018/02/07	8	20.93	0	0.00	20.50	8	47,206	0.02%
2018/02/06	13	21.66	8	21.30	20.70	5	47,153	0.01%
2018/02/05	1	22.60	10	22.25	23.00	-9	47,023	-0.02%
2018/02/02	12	23.26	16	23.31	23.20	-4	47,164	-0.01%
2018/02/01	32	24.07	13	24.05	23.70	19	47,553	0.04%
2018/01/31	1	22.95	1	23.25	23.25	0	47,954	0.00%
2018/01/30	2	22.95	1	22.90	22.90	1	48,148	0.00%
2018/01/29	15	23.26	9	23.14	23.20	6	48,478	0.01%
2018/01/26	11	22.44	14	22.52	22.60	-3	49,161	-0.01%
2018/01/25	10	23.23	18	23.06	22.80	-8	49,927	-0.02%
2018/01/24	5	23.32	10	23.42	23.40	-5	50,392	-0.01%
2018/01/23	51	23.00	30	22.88	23.05	21	50,406	0.04%
2018/01/22	9	23.06	279	23.48	22.90	-270	50,073	-0.54%	大賣/鉅額交易
2018/01/19	28	24.57	7	24.31	24.50	21	49,837	0.04%
2018/01/18	14	25.34	67	25.36	24.80	-53	49,864	-0.11%
2018/01/17	103	25.78	42	25.41	25.25	61	50,522	0.12%	大買/
2018/01/16	48	25.47	74	25.42	25.60	-26	50,434	-0.05%
2018/01/15	26	24.57	19	24.52	24.35	7	48,807	0.01%
2018/01/12	16	24.89	11	24.80	24.75	5	48,577	0.01%
2018/01/11	20	24.22	1	24.20	24.45	19	48,110	0.04%
2018/01/10	17	24.19	47	24.46	23.90	-30	47,698	-0.06%
2018/01/09	15	24.60	33	24.09	24.70	-18	47,180	-0.04%
2018/01/08	17	24.75	23	24.70	24.10	-6	46,517	-0.01%
2018/01/05	31	24.56	62	24.48	24.95	-31	46,005	-0.07%
2018/01/04	75	25.00	44	25.10	24.80	31	45,290	0.07%
2018/01/03	53	24.74	126	24.78	24.20	-73	43,981	-0.17%	大賣/
2018/01/02	75	24.22	58	24.21	24.60	17	43,148	0.04%