燿華 (2367)-凱基-林口券商分點個股進出

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
38.25
漲跌
▲0.05
漲幅
+0.13%
成交量
84,575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:14:30

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

燿華 (2367)籌碼相關－凱基-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口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
2024/05/23	16	38.71	54	38.63	38.25	-38	70,255	-0.05%
2024/05/22	321.4	39.29	312	38.19	38.20	9.4	69,132	0.01%	大買/大賣/
2024/05/21	256	39.84	217	39.64	39.15	39	68,215	0.06%	大買/大賣/
2024/05/20	29.3	38.60	26	38.78	38.00	3.3	65,230	0.01%
2024/05/17	36	37.03	23	37.92	38.40	13	63,520	0.02%
2024/05/16	84	35.69	111	35.68	35.95	-27	60,227	-0.04%	大賣/
2024/05/15	54	35.00	38	34.72	35.00	16	58,488	0.03%
2024/05/14	60	32.00	73.1	32.47	33.00	-13.1	54,513	-0.02%
2024/05/13	52	30.15	37	30.33	30.00	15	51,339	0.03%
2024/05/10	211	28.89	211	29.05	29.80	0	49,115	0.00%	大買/大賣/
2024/05/09	131.1	29.73	93	29.71	28.70	38.1	47,714	0.08%	大買/
2024/05/08	25	29.83	44.2	28.71	30.05	-19.2	45,456	-0.04%
2024/05/07	12	27.56	1	27.30	27.35	11	43,240	0.03%
2024/05/06	13	28.02	5.2	28.15	27.70	7.9	42,760	0.02%
2024/05/03	0.1	26.15	11	26.91	26.90	-11	41,768	-0.03%
2024/05/02	5	25.70	0	0.00	26.30	5	41,388	0.01%
2024/04/29	5	26.10	0	0.00	26.20	5	40,895	0.01%
2024/04/26	0	0.00	5	26.35	26.15	-5	40,733	-0.01%
2024/04/25	0	0.00	5	26.02	26.00	-5	40,520	-0.01%
2024/04/24	8	26.55	0	0.00	26.55	8	40,370	0.02%
2024/04/23	5	26.18	0	0.00	26.00	5	40,107	0.01%
2024/04/22	8.1	26.73	3	27.12	26.05	5.1	39,786	0.01%
2024/04/19	2.1	27.01	36	26.88	27.30	-33.9	39,362	-0.09%
2024/04/18	18	28.76	30	28.27	28.00	-12	38,768	-0.03%
2024/04/17	10	28.12	5	27.88	28.15	5	37,813	0.01%
2024/04/16	22.1	26.62	21	26.30	26.40	1.1	36,987	0.00%
2024/04/15	50.1	28.64	11	28.23	28.20	39.1	36,113	0.11%
2024/04/12	33	28.95	44.3	29.01	29.20	-11.3	34,654	-0.03%
2024/04/11	2.1	26.40	4	26.50	26.70	-2	32,179	-0.01%
2024/04/10	2.2	26.82	9	26.61	26.30	-6.8	32,044	-0.02%
2024/04/09	5	27.13	5	27.32	26.60	0	31,655	0.00%
2024/04/08	0	0.00	8	26.63	26.70	-8	31,151	-0.03%
2024/04/03	14	26.09	142	26.02	26.05	-128	30,870	-0.41%	大賣/鉅額交易
2024/04/02	4	26.60	4	26.80	26.35	0	30,721	0.00%
2024/04/01	6	27.00	2	26.98	26.85	4	30,286	0.01%
2024/03/29	6	26.95	4	26.66	26.65	2	29,881	0.01%
2024/03/28	3	26.78	49.1	27.13	26.65	-46.1	29,151	-0.16%
2024/03/27	3	26.90	13	26.80	26.65	-10	28,480	-0.04%
2024/03/26	159.1	26.78	20	26.94	26.75	139.1	27,767	0.50%	大買/鉅額交易
2024/03/25	28	27.46	15	27.40	27.55	13	26,903	0.05%
2024/03/22	25	27.18	13.4	27.04	27.15	11.6	25,543	0.05%
2024/03/21	16	26.75	36	26.59	26.30	-20	24,550	-0.08%
2024/03/20	19	25.93	12	25.99	25.70	7	23,762	0.03%
2024/03/19	32	26.29	41	26.32	26.15	-9	23,273	-0.04%
2024/03/18	20	25.39	23	25.62	25.85	-3	22,308	-0.01%
2024/03/15	7	24.58	3	24.00	24.00	4	21,625	0.02%
2024/03/14	13	24.76	4	24.49	24.45	9	21,437	0.04%
2024/03/13	14	25.18	39	25.18	25.10	-25	21,169	-0.12%
2024/03/12	42	26.32	39	26.24	25.60	3	21,050	0.01%
2024/03/11	23	25.68	51	25.79	25.90	-28	19,966	-0.14%
2024/03/08	64	24.74	21	25.30	24.30	43	19,221	0.22%
2024/03/07	30.3	27.03	53	27.06	25.80	-22.7	19,211	-0.12%
2024/03/06	57.2	26.24	50	25.78	26.65	7.2	18,035	0.04%
2024/03/05	19	24.12	49	24.35	24.30	-30	15,677	-0.19%
2024/03/04	28	23.55	28.4	23.57	23.90	-0.4	13,797	0.00%
2024/03/01	0	0.00	9	21.92	21.75	-9	12,757	-0.07%
2024/02/27	0	0.00	0.3	20.50	20.75	-0.3	12,143	0.00%
2024/02/26	2	21.30	0	0.00	21.15	2	12,114	0.02%
2024/02/23	4	20.80	19	20.83	20.75	-15	12,125	-0.12%
2024/02/22	21	21.20	9	20.89	21.25	12	12,947	0.09%
2024/02/21	6	20.63	0	0.00	20.65	6	12,323	0.05%
2024/02/20	1	20.90	52	20.63	20.95	-51	12,271	-0.42%
2024/02/19	50.1	20.25	0	0.00	20.15	50.1	12,021	0.42%
2024/02/16	6	20.32	0	0.00	20.60	6	11,932	0.05%
2024/02/15	2	18.95	0	0.00	19.00	2	11,520	0.02%
2024/02/02	0	0.00	1	18.95	18.80	-1	11,437	-0.01%
2024/02/01	0	0.00	6	18.95	18.95	-6	11,450	-0.05%
2024/01/30	0.3	19.25	0	0.00	19.00	0.3	11,553	0.00%
2024/01/22	1	19.20	0	0.00	19.15	1	12,348	0.01%
2024/01/19	0	0.00	2	18.75	18.80	-2	12,355	-0.02%
2024/01/17	1	19.00	0	0.00	18.85	1	12,420	0.01%
2024/01/15	0	0.00	1	19.15	19.15	-1	12,551	-0.01%
2024/01/11	1	19.10	0	0.00	19.40	1	12,577	0.01%
2024/01/10	2	18.90	0	0.00	18.90	2	12,618	0.02%
2024/01/09	0.1	19.15	0	0.00	19.05	0.1	12,650	0.00%
2024/01/05	2	19.45	0	0.00	19.40	2	12,676	0.02%
2024/01/02	3	20.35	0	0.00	20.10	3	12,729	0.02%
2023/12/27	0.1	20.15	20	20.00	20.15	-20	12,906	-0.15%
2023/12/26	2	20.05	0.3	20.00	20.05	1.7	13,187	0.01%
2023/12/22	0	0.00	7	20.05	20.05	-7	13,376	-0.05%
2023/12/21	20.1	20.35	1	20.25	20.25	19.1	13,501	0.14%
2023/12/20	0	0.00	10	20.30	20.35	-10	13,775	-0.07%
2023/12/19	6.1	20.22	0	0.00	20.10	6.1	14,094	0.04%
2023/12/18	2	20.50	1	20.20	20.30	1	14,546	0.01%
2023/12/15	10.1	20.80	0	0.00	20.70	10.1	16,022	0.06%
2023/12/14	2	21.55	0	0.00	21.35	2	16,646	0.01%
2023/12/13	0	0.00	3	21.15	21.05	-3	16,834	-0.02%
2023/12/11	20	21.00	20.1	21.50	21.00	-0.1	16,634	0.00%
2023/12/08	1	21.55	100	21.49	21.35	-99	16,474	-0.60%
2023/12/07	29	22.02	16	22.23	21.55	13	16,322	0.08%
2023/12/06	54	22.48	51	22.32	22.05	3	15,753	0.02%
2023/12/05	185.7	22.42	110	22.54	22.50	75.7	15,130	0.50%	大買/大賣/
2023/12/04	39.3	22.73	11.1	22.72	22.75	28.2	14,570	0.19%
2023/12/01	14	21.70	6	21.95	22.20	8	13,353	0.06%
2023/11/30	2	20.65	5	20.65	20.70	-3	12,389	-0.02%
2023/11/29	0	0.00	8	20.83	20.70	-8	12,382	-0.06%
2023/11/28	19	20.89	13	21.12	21.00	6	12,395	0.05%
2023/11/27	0	0.00	10	20.20	20.20	-10	12,100	-0.08%
2023/11/22	8	20.48	7	20.40	20.55	1	11,833	0.01%
2023/11/21	15.1	20.87	9	20.96	20.20	6.1	11,513	0.05%
2023/11/20	0	0.00	15	19.63	19.70	-15	10,467	-0.14%
2023/11/17	6	19.26	0	0.00	19.30	6	10,393	0.06%
2023/11/16	1	19.30	6	19.40	19.40	-5	10,273	-0.05%
2023/11/10	1	18.55	0	0.00	18.45	1	9,958	0.01%
2023/11/06	0	0.00	0.1	19.20	19.25	-0.1	9,894	0.00%
2023/11/03	1	19.05	0	0.00	19.05	1	9,819	0.01%
2023/11/02	0	0.00	1	18.60	19.15	-1	9,836	-0.01%
2023/11/01	3	18.00	0	0.00	18.10	3	9,591	0.03%
2023/10/27	10	18.70	10	18.35	18.40	0	9,239	0.00%
2023/10/26	6	18.75	0	0.00	18.55	6	9,223	0.07%
2023/10/25	0	0.00	10	18.75	18.70	-10	9,200	-0.11%
2023/10/24	0	0.00	2	18.60	18.70	-2	9,162	-0.02%
2023/10/20	0.1	17.55	0	0.00	17.70	0.1	9,016	0.00%
2023/10/19	5	17.95	0	0.00	17.90	5	8,994	0.06%
2023/10/18	5.1	17.75	0	0.00	18.00	5.1	8,985	0.06%
2023/10/16	2	18.45	0	0.00	18.30	2	8,863	0.02%
2023/10/12	0	0.00	1	18.55	18.60	-1	8,850	-0.01%
2023/10/05	0	0.00	3	19.00	18.85	-3	8,848	-0.03%
2023/10/03	4	19.75	4	19.50	19.05	0	8,775	0.00%
2023/10/02	3	19.88	2	19.73	19.95	1	8,684	0.01%
2023/09/26	2	19.40	1	19.70	19.25	1	8,185	0.01%
2023/09/25	14	20.05	116	19.70	19.55	-102	8,026	-1.27%	大賣/鉅額交易
2023/09/22	4	20.00	8	20.26	20.10	-4	7,691	-0.05%
2023/09/21	103	20.40	1	20.45	20.15	102	7,290	1.40%	大買/鉅額交易
2023/09/20	101	20.59	242	20.17	20.70	-141	6,749	-2.09%	大買/大賣/鉅額交易
2023/09/19	39	20.39	28	20.61	21.15	11	5,179	0.21%
2023/09/18	55	19.23	9.2	19.25	19.25	45.8	4,348	1.05%
2023/09/13	0	0.00	1	17.95	17.90	-1	3,824	-0.03%
2023/09/11	1	17.80	10	17.90	17.75	-9	3,750	-0.24%
2023/09/08	2	17.90	0	0.00	17.80	2	3,701	0.05%
2023/09/07	1	18.05	5	18.11	18.00	-4	3,690	-0.11%
2023/09/06	0	0.00	11	18.30	18.20	-11	3,654	-0.30%
2023/09/05	0	0.00	1	18.15	18.10	-1	3,567	-0.03%
2023/09/04	1	18.20	5	18.32	18.20	-4	3,537	-0.11%
2023/09/01	35	18.29	34	18.19	18.10	1	3,443	0.03%
2023/08/31	17	18.20	6.1	18.21	18.25	10.9	3,183	0.34%
2023/08/30	10	17.70	37	17.60	17.65	-27	2,909	-0.93%
2023/08/29	0	0.00	2	17.05	17.10	-2	2,759	-0.07%
2023/08/28	5	17.20	0	0.00	17.05	5	2,775	0.18%
2023/08/25	0	0.00	1	17.05	17.00	-1	2,776	-0.04%
2023/08/24	1	17.15	0	0.00	17.00	1	2,771	0.04%
2023/08/23	5	17.06	4	17.13	17.10	1	2,736	0.04%
2023/08/22	0	0.00	13	16.60	16.45	-13	2,621	-0.50%
2023/08/21	0	0.00	5	16.60	16.65	-5	2,670	-0.19%
2023/08/17	0	0.00	8	16.65	16.45	-8	2,673	-0.30%
2023/08/10	19.1	16.21	5	16.10	16.05	14.1	2,637	0.53%
2023/08/09	10	16.70	0	0.00	16.70	10	2,560	0.39%
2023/08/08	18.1	16.78	1	16.65	16.65	17.1	2,522	0.68%
2023/08/04	0.2	17.35	0	0.00	17.20	0.2	2,381	0.01%
2023/08/02	16	17.46	2	17.35	17.35	14	2,386	0.59%
2023/07/31	1.1	17.65	1	17.80	17.65	0.1	2,373	0.00%
2023/07/28	0	0.00	10	17.70	17.65	-10	2,411	-0.41%
2023/07/26	3	17.50	0	0.00	17.40	3	2,395	0.13%
2023/07/25	1	17.65	5	17.60	17.65	-4	2,394	-0.17%
2023/07/24	10	17.50	0	0.00	17.35	10	2,375	0.42%
2023/07/18	0	0.00	2	18.05	17.85	-2	2,422	-0.08%
2023/07/14	0	0.00	2	17.75	17.75	-2	2,439	-0.08%
2023/07/13	2	17.90	34	17.91	17.95	-32	2,436	-1.31%
2023/07/12	1	17.35	0	0.00	17.40	1	2,304	0.04%
2023/07/10	30	17.47	0	0.00	17.45	30	2,446	1.23%
2023/07/07	16	17.48	10	17.75	17.75	6	2,488	0.24%
2023/07/06	4	17.94	10	18.05	17.80	-6	2,458	-0.24%
2023/07/05	0	0.00	10	17.90	17.95	-10	2,446	-0.41%
2023/07/03	10	17.70	0	0.00	17.75	10	2,444	0.41%
2023/06/28	2	17.50	2	17.70	17.65	0	2,481	0.00%
2023/06/26	0	0.00	20	17.75	17.70	-20	2,529	-0.79%
2023/06/16	1	17.90	0	0.00	17.90	1	2,624	0.04%
2023/06/15	4	17.95	4	17.88	17.90	0	2,618	0.00%
2023/06/14	10	17.95	0	0.00	17.95	10	2,609	0.38%
2023/06/05	0	0.00	4	18.45	18.45	-4	2,948	-0.14%
2023/06/02	0	0.00	1	18.25	18.35	-1	2,994	-0.03%
2023/05/29	0	0.00	2	18.10	18.05	-2	3,075	-0.07%
2023/05/26	1	17.95	1	18.00	17.90	0	3,091	0.00%
2023/05/16	0	0.00	18	17.70	17.90	-18	3,450	-0.52%
2023/05/15	0.1	17.60	0	0.00	17.55	0.1	3,475	0.00%
2023/05/11	10.1	17.37	0	0.00	17.35	10.1	3,633	0.28%
2023/05/10	0.1	17.80	0	0.00	17.70	0.1	3,884	0.00%
2023/05/09	10	17.70	0	0.00	17.70	10	3,898	0.26%
2023/05/05	2	17.95	10	18.05	17.95	-8	3,955	-0.20%
2023/05/03	10	17.80	0	0.00	17.80	10	4,003	0.25%
2023/04/26	0	0.00	8	17.70	17.90	-8	4,102	-0.19%
2023/04/25	4	17.86	0	0.00	17.70	4	4,107	0.10%
2023/04/24	0	0.00	3	18.05	17.95	-3	4,081	-0.07%
2023/04/21	1.3	17.92	0	0.00	18.00	1.3	4,102	0.03%
2023/04/20	4.1	18.30	0	0.00	18.15	4.1	4,129	0.10%
2023/04/18	0	0.00	1	18.75	18.70	-1	4,229	-0.02%
2023/04/14	3	18.65	0	0.00	18.60	3	4,226	0.07%
2023/04/13	6	18.95	1	19.40	18.60	5	4,175	0.12%
2023/04/12	0	0.00	1	19.25	19.40	-1	4,067	-0.02%
2023/04/10	3	19.07	10.2	19.00	19.05	-7.2	3,967	-0.18%
2023/04/07	5	19.10	0	0.00	19.05	5	3,972	0.13%
2023/03/30	2	18.98	0	0.00	18.95	2	3,979	0.05%
2023/03/24	5	18.60	5	18.85	18.85	0	4,076	0.00%
2023/03/22	0	0.00	1	18.45	18.40	-1	4,105	-0.02%
2023/03/17	0.1	17.95	10	17.95	17.90	-9.9	4,357	-0.23%
2023/03/16	10	17.55	0	0.00	17.65	10	4,422	0.23%
2023/03/14	1	18.20	0	0.00	18.05	1	4,915	0.02%
2023/03/10	0.1	18.50	3	18.40	18.50	-2.9	5,249	-0.06%
2023/03/09	30	19.40	30	19.05	19.00	0	5,465	0.00%
2023/03/07	0	0.00	1	19.00	19.00	-1	5,695	-0.02%
2023/03/06	1	18.80	0	0.00	18.80	1	5,711	0.02%
2023/03/03	0	0.00	1	18.85	18.90	-1	5,799	-0.02%
2023/03/02	0	0.00	6	18.75	18.75	-6	5,893	-0.10%
2023/03/01	1	19.00	0	0.00	18.80	1	6,141	0.02%
2023/02/24	1	18.80	1	18.90	18.75	0	6,298	0.00%
2023/02/21	1	19.00	0	0.00	19.00	1	6,676	0.01%
2023/02/20	0	0.00	0	19.10	19.30	0	6,915	0.00%
2023/02/17	0	0.00	7	18.60	18.80	-7	7,354	-0.10%
2023/02/13	0	0.00	12	18.10	18.10	-12	8,018	-0.15%
2023/02/10	3	18.40	7.2	18.46	18.20	-4.2	8,248	-0.05%
2023/02/09	0	18.65	13	18.70	18.60	-13	8,429	-0.15%
2023/02/08	34	18.96	22	19.07	19.00	12	8,549	0.14%
2023/02/07	1	18.40	0	0.00	18.50	1	8,427	0.01%
2023/02/03	0	0.00	7	18.65	18.65	-7	8,865	-0.08%
2023/01/30	0	0.00	1	17.85	18.00	-1	9,429	-0.01%
2023/01/17	1	17.65	0	0.00	17.65	1	9,610	0.01%
2023/01/12	0	0.00	3	17.80	17.70	-3	10,000	-0.03%
2023/01/11	2	17.90	0	0.00	17.85	2	10,094	0.02%
2023/01/10	0	0.00	0	18.20	17.95	0	10,189	0.00%
2023/01/09	0	0.00	0.2	18.39	18.35	-0.2	10,326	0.00%
2023/01/06	0	0.00	6	18.00	18.00	-6	10,369	-0.06%
2023/01/05	0	17.80	0	0.00	17.80	0	10,682	0.00%
2023/01/04	0	17.80	0	0.00	17.75	0	10,856	0.00%
2022/12/30	0	17.40	2	17.35	17.25	-2	11,301	-0.02%
2022/12/29	0	17.30	0	0.00	17.35	0	11,448	0.00%
2022/12/28	1.2	17.51	0	0.00	17.45	1.2	11,912	0.01%
2022/12/27	0	17.80	0	0.00	17.80	0	12,210	0.00%
2022/12/26	0	17.64	5	17.55	17.60	-5	12,545	-0.04%
2022/12/23	0	17.50	0	0.00	17.50	0	12,833	0.00%
2022/12/21	0	17.85	0	0.00	17.50	0	13,734	0.00%
2022/12/20	2	17.80	0	0.00	17.55	2	14,284	0.01%
2022/12/16	5	18.00	0	0.00	18.00	5	15,662	0.03%
2022/12/15	0	0.00	6	18.51	18.55	-6	15,966	-0.04%
2022/12/14	1	18.30	1	18.45	18.35	0	16,302	0.00%
2022/12/13	1	18.50	0	0.00	18.35	1	16,741	0.01%
2022/12/12	3	18.58	0	0.00	18.55	3	16,961	0.02%
2022/12/09	1	19.30	0	0.00	19.20	1	17,266	0.01%
2022/12/08	1	19.40	8	19.40	19.45	-7	18,094	-0.04%
2022/12/07	8	19.60	10	19.30	19.35	-2	18,690	-0.01%
2022/12/06	12	20.02	0	20.15	19.75	12	19,013	0.06%
2022/12/05	10	19.72	2	19.75	19.75	8	19,472	0.04%
2022/12/02	0	0.00	5	19.50	19.40	-5	19,877	-0.03%
2022/12/01	18	19.39	57	19.39	19.30	-39	20,346	-0.19%
2022/11/30	64	19.27	16	19.31	19.40	48	20,788	0.23%
2022/11/29	1	18.60	2	18.80	18.90	-1	21,370	0.00%
2022/11/25	1	18.80	1	19.10	18.65	0	23,755	0.00%
2022/11/24	1	18.90	0	0.00	18.95	1	24,473	0.00%
2022/11/23	60	19.13	11	19.05	19.05	49	25,316	0.19%
2022/11/22	53	18.73	5	18.55	18.80	48	25,868	0.19%
2022/11/21	0	18.70	5	18.75	18.50	-5	27,331	-0.02%
2022/11/18	0	0.00	1	19.00	18.65	-1	27,777	0.00%
2022/11/17	8	18.58	4	18.69	18.65	4	27,867	0.01%
2022/11/16	5.2	18.61	3	18.60	18.55	2.2	28,145	0.01%
2022/11/15	24	19.32	13	19.05	19.10	11	28,690	0.04%
2022/11/14	6	18.50	7	18.68	18.75	-1	29,387	0.00%
2022/11/11	3	18.68	3.5	18.83	18.40	-0.5	29,473	0.00%
2022/11/10	2.8	18.52	0	0.00	18.45	2.8	29,399	0.01%
2022/11/09	2	19.03	0.1	18.75	18.90	1.9	29,751	0.01%
2022/11/08	0	0.00	3	19.03	18.65	-3	30,093	-0.01%
2022/11/07	0	18.70	0	0.00	18.75	0	30,538	0.00%
2022/11/04	0	18.45	0	0.00	18.85	0	31,133	0.00%
2022/11/02	28	18.20	35	18.38	18.25	-7	31,238	-0.02%
2022/11/01	21	17.66	21	17.80	18.00	0	31,051	0.00%
2022/10/31	0	0.00	3	17.53	17.50	-3	30,890	-0.01%
2022/10/28	2.1	17.15	10	17.33	16.90	-8	30,703	-0.03%
2022/10/27	3	17.57	2	17.55	17.55	1	30,528	0.00%
2022/10/26	15.1	17.32	10	17.10	17.10	5.1	30,304	0.02%
2022/10/25	1.2	17.87	6	17.83	17.65	-4.8	30,108	-0.02%
2022/10/24	1	18.55	0	18.40	18.00	1	29,892	0.00%
2022/10/21	0	17.90	0	0.00	17.70	0	29,714	0.00%
2022/10/20	0.1	17.80	0	0.00	17.80	0.1	29,568	0.00%
2022/10/19	2	18.48	1	18.35	18.10	1	29,439	0.00%
2022/10/18	10	18.40	5	18.42	18.35	5	29,312	0.02%
2022/10/17	0.1	18.15	0	0.00	18.25	0.1	29,212	0.00%
2022/10/14	0	0.00	21	18.66	18.60	-21	29,029	-0.07%
2022/10/13	1.1	18.51	4	18.03	18.00	-2.9	28,914	-0.01%
2022/10/12	5	19.30	0	0.00	19.25	5	28,571	0.02%
2022/10/11	1.1	18.93	0	0.00	18.90	1.1	28,444	0.00%
2022/10/07	23	19.55	3	19.55	19.55	20	28,126	0.07%
2022/10/06	1	19.35	2	19.35	19.40	-1	28,002	0.00%
2022/10/05	7	19.87	2	20.25	19.30	5	27,908	0.02%
2022/10/04	2	19.38	3	19.70	19.70	-1	27,445	0.00%
2022/10/03	1	19.10	5	19.10	19.20	-4	27,149	-0.01%
2022/09/30	10.1	19.18	0	0.00	19.55	10.1	26,887	0.04%
2022/09/29	9	19.76	2	19.65	19.65	7	26,673	0.03%
2022/09/28	3	20.20	22.4	19.47	19.40	-19.4	26,333	-0.07%
2022/09/27	4	20.85	6	21.05	20.90	-2	25,770	-0.01%
2022/09/26	7	21.88	35	21.52	20.90	-28	25,216	-0.11%
2022/09/23	37	22.77	0	23.35	22.25	37	24,404	0.15%
2022/09/22	0	23.04	6	23.27	23.35	-6	23,815	-0.03%
2022/09/21	13	23.45	13	23.21	23.15	0	23,462	0.00%
2022/09/20	63	23.38	69.1	23.55	23.55	-6.1	23,105	-0.03%
2022/09/19	11.1	23.31	13	22.86	22.85	-1.9	22,601	-0.01%
2022/09/16	9	23.23	1	23.60	23.15	8	22,338	0.04%
2022/09/15	30	23.98	16	23.89	23.65	14	21,926	0.06%
2022/09/14	13	23.60	12	23.48	23.60	1	21,045	0.00%
2022/09/13	10	23.85	20	23.52	23.30	-10	20,441	-0.05%
2022/09/12	30	23.41	46	23.39	23.30	-16	19,850	-0.08%
2022/09/08	22	23.79	10	23.77	23.75	12	19,123	0.06%
2022/09/07	40	23.24	30	23.40	23.80	10	18,514	0.05%
2022/09/06	30.4	23.30	26	23.23	23.55	4.4	17,944	0.02%
2022/09/05	30	23.92	56	23.87	23.45	-26	17,236	-0.15%
2022/09/02	21	24.01	35	24.08	23.75	-14	16,382	-0.09%
2022/09/01	0	0.00	31	23.01	23.15	-31	14,923	-0.21%
2022/08/31	18	22.77	45	23.23	23.20	-27	14,082	-0.19%
2022/08/30	28	22.62	35	22.94	23.00	-7	13,202	-0.05%
2022/08/29	28	22.53	34	22.47	22.60	-6	12,221	-0.05%
2022/08/26	89	22.16	63	22.33	22.15	26	11,398	0.23%
2022/08/25	19	21.55	10	21.69	21.25	9	9,735	0.09%
2022/08/24	12	21.30	12	21.34	21.40	0	9,201	0.00%
2022/08/23	40	21.17	20	21.20	21.35	20	8,854	0.23%
2022/08/22	49	21.34	12	21.51	21.15	37	8,438	0.44%
2022/08/19	8	20.36	22.1	21.29	21.60	-14.1	7,563	-0.19%
2022/08/18	13	19.85	0.1	19.50	20.00	13	6,203	0.21%
2022/08/17	14	19.73	25.1	19.68	19.65	-11.1	5,960	-0.19%
2022/08/16	8	19.83	9.9	19.98	20.10	-1.9	5,759	-0.03%
2022/08/15	4	20.60	13.1	20.41	20.15	-9.1	5,241	-0.17%
2022/08/12	11	19.70	33.3	20.07	19.90	-22.3	4,666	-0.48%
2022/08/11	16	19.34	46.2	19.01	19.05	-30.2	3,961	-0.76%
2022/08/10	10	18.43	0.2	18.47	18.90	9.8	3,109	0.32%
2022/08/09	13	17.35	20	17.50	17.20	-7	2,725	-0.26%
2022/08/08	0	0.00	1	17.20	17.10	-1	2,647	-0.04%
2022/08/05	0	0.00	1	16.90	16.90	-1	2,532	-0.04%
2022/08/04	1	16.70	0	0.00	16.25	1	2,537	0.04%
2022/07/14	0	0.00	4	16.60	16.80	-4	2,331	-0.17%
2022/07/13	4.1	16.58	0	0.00	16.50	4.1	2,307	0.18%
2022/07/11	0	0.00	1	16.50	16.75	-1	2,221	-0.05%
2022/07/07	0	0.00	10	16.60	16.60	-10	2,087	-0.48%
2022/07/06	5	15.10	0	0.00	15.10	5	2,000	0.25%
2022/07/01	10	16.20	0	0.00	15.55	10	1,958	0.51%
2022/06/22	0	0.00	1	18.00	17.60	-1	1,738	-0.06%
2022/06/21	0	0.00	2	17.58	18.10	-2	1,707	-0.12%
2022/06/20	1	17.00	0	0.00	16.90	1	1,640	0.06%
2022/06/15	0	0.00	1	18.00	17.90	-1	1,578	-0.06%
2022/06/14	1	17.60	0	0.00	17.50	1	1,523	0.07%
2022/06/09	0	0.00	5	17.61	17.70	-5	1,309	-0.38%
2022/05/09	2.1	16.20	0	0.00	16.05	2.1	1,683	0.12%
2022/05/05	0	0.00	10	16.85	16.80	-10	1,708	-0.59%
2022/05/04	0	0.00	10	16.85	16.65	-10	1,734	-0.58%
2022/05/03	20	16.50	0	0.00	16.55	20	1,752	1.14%
2022/04/29	1	16.80	0	0.00	16.70	1	1,776	0.06%
2022/04/28	0	0.00	60	16.83	16.95	-60	1,782	-3.37%
2022/04/27	10.1	15.90	0	0.00	16.10	10.1	1,759	0.57%
2022/04/26	10	16.55	30	16.55	16.50	-20	1,744	-1.15%
2022/04/25	10	16.75	1.5	16.67	16.65	8.5	1,751	0.49%
2022/04/22	30	17.20	0	0.00	17.20	30	1,755	1.71%
2022/04/18	1	16.90	0	0.00	16.85	1	1,877	0.05%
2022/04/12	10	16.80	0	0.00	16.90	10	2,385	0.42%
2022/04/11	0	0.00	1	17.05	17.05	-1	2,429	-0.04%
2022/04/07	1	17.40	0	17.10	17.15	1	2,517	0.04%
2022/03/31	10	17.85	0	0.00	17.80	10	2,727	0.37%
2022/03/30	5	18.20	0	0.00	18.00	5	2,914	0.17%
2022/03/18	0	0.00	1	17.70	17.55	-1	3,388	-0.03%
2022/03/15	0.1	17.40	0	0.00	17.30	0.1	3,564	0.00%
2022/03/07	0.1	17.85	0	0.00	17.75	0.1	3,789	0.00%
2022/03/04	0	0.00	0.1	18.30	18.20	-0.1	4,013	0.00%
2022/02/24	30.1	17.90	0	0.00	17.95	30.1	4,559	0.66%
2022/02/23	20	18.58	20	18.60	18.60	0	4,662	0.00%
2022/02/22	0.1	18.40	0	0.00	18.45	0.1	4,899	0.00%
2022/02/21	0	0.00	1	18.85	18.85	-1	5,212	-0.02%
2022/02/18	0	0.00	9	18.98	18.95	-9	6,402	-0.14%
2022/02/17	14	19.55	6	19.45	19.30	8	6,845	0.12%
2022/02/14	0.1	18.40	0	0.00	18.40	0.1	7,018	0.00%
2022/01/26	0.1	17.70	0	0.00	17.60	0.1	6,990	0.00%
2022/01/21	0.1	18.20	0	0.00	18.15	0.1	6,982	0.00%
2022/01/20	0.1	18.55	0	0.00	18.50	0.1	6,965	0.00%
2022/01/17	1	18.65	0	0.00	18.75	1	6,961	0.01%
2022/01/14	0.1	18.35	0	0.00	18.45	0.1	6,945	0.00%
2022/01/11	0.1	18.85	0	0.00	18.85	0.1	6,964	0.00%
2022/01/07	2.1	19.30	2	19.20	19.15	0.1	6,910	0.00%
2022/01/06	32.2	19.85	27	19.78	19.75	5.2	6,838	0.08%
2022/01/05	9	21.04	12	20.33	20.25	-3	6,765	-0.04%
2022/01/04	1	20.10	30	20.15	20.15	-29	6,471	-0.45%
2022/01/03	0	0.00	8	20.28	20.10	-8	6,423	-0.12%
2021/12/30	10.1	20.15	0	0.00	20.10	10.1	6,380	0.16%
2021/12/29	0.1	20.10	30	20.30	20.15	-29.9	6,342	-0.47%
2021/12/28	0	0.00	5	20.05	19.95	-5	6,272	-0.08%
2021/12/27	2	20.20	16	20.23	20.05	-14	6,242	-0.22%
2021/12/24	2	20.10	25	20.09	20.25	-23	6,192	-0.37%
2021/12/23	30	20.02	0	0.00	20.20	30	6,008	0.50%
2021/12/22	0	0.00	2	19.60	19.65	-2	5,758	-0.03%
2021/12/10	1.2	19.14	1	19.05	19.00	0.2	5,569	0.00%
2021/12/09	11	19.34	5	19.34	19.35	6	5,530	0.11%
2021/12/08	1	18.70	1	18.65	18.65	0	5,403	0.00%
2021/12/07	1	18.55	8	18.59	18.55	-7	5,403	-0.13%
2021/12/03	0	0.00	0.1	18.65	18.50	-0.1	5,370	0.00%
2021/12/02	2.3	18.66	2	18.35	18.35	0.3	5,331	0.01%
2021/12/01	6	18.77	4	18.86	18.85	2	5,290	0.04%
2021/11/30	8	19.01	3	19.00	18.75	5	5,254	0.10%
2021/11/29	12	18.43	7	18.77	18.65	5	5,054	0.10%
2021/11/26	6	18.96	2	18.95	18.80	4	4,985	0.08%
2021/11/25	1	19.75	2	19.78	19.55	-1	4,902	-0.02%
2021/11/24	12	20.03	3	19.90	19.70	9	4,936	0.18%
2021/11/23	3	20.45	0	0.00	20.10	3	4,789	0.06%
2021/11/22	12	20.27	0	0.00	20.20	12	4,671	0.26%
2021/11/19	10	20.55	0	0.00	20.80	10	4,573	0.22%
2021/11/17	14	22.31	54	22.47	22.25	-40	4,181	-0.96%
2021/11/16	10	21.46	34.3	20.80	21.65	-24.3	3,521	-0.69%
2021/11/15	2.2	18.62	14	18.71	19.70	-11.8	3,078	-0.38%
2021/11/12	6	17.98	0	0.00	17.95	6	2,850	0.21%
2021/11/11	11	18.45	5	18.50	18.45	6	2,825	0.21%
2021/11/10	0.1	18.00	0	0.00	18.05	0.1	2,859	0.00%
2021/11/01	0.1	18.40	0	0.00	18.45	0.1	3,126	0.00%
2021/10/27	0	0.00	5	18.10	18.10	-5	3,134	-0.16%
2021/10/25	0	0.00	51	17.84	17.85	-51	3,190	-1.60%
2021/10/21	20	17.60	20	17.80	17.40	0	3,337	0.00%
2021/10/20	16	17.64	25	18.10	17.70	-9	3,351	-0.27%
2021/10/19	0	0.00	10	17.58	17.80	-10	3,403	-0.29%
2021/10/18	0	0.00	5	17.10	17.05	-5	3,462	-0.14%
2021/10/15	10	16.90	1	17.00	16.90	9	3,584	0.25%
2021/10/13	11	16.68	0	0.00	16.50	11	3,721	0.30%
2021/10/12	1	17.05	0	0.00	17.00	1	3,835	0.03%
2021/10/07	0	0.00	5	17.25	17.35	-5	4,175	-0.12%
2021/10/06	5	16.85	0	0.00	16.75	5	5,190	0.10%
2021/10/04	10	17.00	0	0.00	16.75	10	5,378	0.19%
2021/10/01	10	17.55	0	0.00	17.55	10	5,451	0.18%
2021/09/29	6	17.82	0	0.00	17.85	6	5,494	0.11%
2021/09/24	0	0.00	6	18.20	18.30	-6	5,660	-0.11%
2021/09/23	6	17.69	0	0.00	17.75	6	5,733	0.10%
2021/09/22	11	18.04	0	0.00	18.00	11	5,811	0.19%
2021/09/16	1	18.35	0	0.00	18.30	1	6,031	0.02%
2021/09/10	11	18.80	3.3	18.81	18.80	7.8	6,704	0.12%
2021/09/09	10	19.10	0	0.00	19.10	10	6,764	0.15%
2021/09/06	2	19.70	0	0.00	19.25	2	6,829	0.03%
2021/09/03	0	0.00	6	20.10	20.00	-6	6,810	-0.09%
2021/09/02	2	20.35	2	20.30	20.00	0	6,852	0.00%
2021/08/30	7	19.82	3	20.07	19.85	4	7,003	0.06%
2021/08/26	0	0.00	20	19.50	19.60	-20	6,992	-0.29%
2021/08/25	0	0.00	1	19.55	19.35	-1	7,017	-0.01%
2021/08/24	2	19.15	0	0.00	19.40	2	7,073	0.03%
2021/08/23	20	18.80	0	0.00	18.80	20	7,005	0.29%
2021/08/20	4	18.61	4	18.95	18.90	0	6,967	0.00%
2021/08/19	1	18.05	0	0.00	18.05	1	6,468	0.02%
2021/08/18	2	17.80	0	0.00	18.60	2	6,466	0.03%
2021/08/17	0.1	18.40	0	0.00	18.10	0.1	6,466	0.00%
2021/08/16	37	18.38	0	0.00	18.60	37	6,445	0.57%
2021/08/13	1.1	19.83	7	19.77	19.10	-5.9	6,376	-0.09%
2021/08/11	5	20.00	0	0.00	20.00	5	6,357	0.08%
2021/08/10	0	0.00	4	20.43	20.35	-4	6,408	-0.06%
2021/08/09	0	0.00	1	20.60	20.55	-1	6,518	-0.02%
2021/08/06	1.1	20.95	0	0.00	20.80	1.1	6,614	0.02%
2021/08/04	10.1	21.00	9	21.15	20.95	1.1	6,984	0.02%
2021/08/03	2.1	21.00	0	0.00	20.95	2.1	7,193	0.03%
2021/08/02	14	20.88	0	0.00	21.05	14	7,350	0.19%
2021/07/27	2	21.60	0	0.00	21.20	2	7,491	0.03%
2021/07/23	6	21.12	0	0.00	21.25	6	7,574	0.08%
2021/07/22	10	21.00	1	20.85	20.95	9	7,579	0.12%
2021/07/21	2	21.80	0	21.00	20.95	2	7,542	0.03%
2021/07/20	0	0.00	1	21.90	21.65	-1	7,507	-0.01%
2021/07/19	9	22.39	0	0.00	22.35	9	7,457	0.12%
2021/07/16	2	22.05	0	0.00	22.60	2	7,580	0.03%
2021/07/15	3	22.20	4	22.15	22.10	-1	7,601	-0.01%
2021/07/14	6	22.27	0	0.00	22.25	6	7,788	0.08%
2021/07/13	19	23.82	51	23.83	23.20	-32	7,622	-0.42%
2021/07/12	1	22.95	14	22.95	23.00	-13	6,863	-0.19%
2021/07/09	0	0.00	4	22.35	22.30	-4	6,789	-0.06%
2021/07/08	7	22.25	0.1	22.50	22.55	6.9	6,838	0.10%
2021/07/06	6	22.10	6	22.03	22.00	0	6,807	0.00%
2021/07/05	1	22.00	12.2	22.00	22.05	-11.2	6,842	-0.16%
2021/07/02	2	22.00	4	21.95	21.90	-2	6,895	-0.03%
2021/07/01	16.1	22.20	13	22.08	21.75	3.1	6,922	0.04%
2021/06/30	0	0.00	5	22.10	22.05	-5	6,892	-0.07%
2021/06/29	15	22.52	0	0.00	22.15	15	6,909	0.22%
2021/06/28	6	22.80	7.6	23.18	22.90	-1.6	6,894	-0.02%
2021/06/25	0	0.00	4	22.70	22.65	-4	6,786	-0.06%
2021/06/24	30	22.80	3	22.60	22.65	27	6,771	0.40%
2021/06/23	19	23.01	56	23.42	22.65	-37	6,746	-0.55%
2021/06/22	3	22.18	2	22.35	22.25	1	6,375	0.02%
2021/06/21	1	21.80	0	0.00	21.85	1	6,288	0.02%
2021/06/18	0	0.00	4	22.25	22.15	-4	6,287	-0.06%
2021/06/17	0	0.00	12	22.19	22.25	-12	6,335	-0.19%
2021/06/11	5	22.25	5	21.90	21.80	0	6,386	0.00%
2021/06/10	3	21.90	4	22.05	22.00	-1	6,604	-0.02%
2021/06/09	0	0.00	5	21.99	21.50	-5	6,663	-0.08%
2021/06/08	4	22.36	0	0.00	21.80	4	6,625	0.06%
2021/06/07	1	21.95	0	0.00	22.10	1	6,539	0.02%
2021/06/01	7	21.33	15	21.47	21.75	-8	6,435	-0.12%
2021/05/31	0	0.00	23	21.06	20.95	-23	6,431	-0.36%
2021/05/27	0	0.00	5	20.60	20.10	-5	6,843	-0.07%
2021/05/26	10	20.43	0	0.00	20.55	10	6,840	0.15%
2021/05/25	6	20.40	0	0.00	20.20	6	6,834	0.09%
2021/05/24	6	19.25	8	19.63	19.80	-2	6,813	-0.03%
2021/05/21	1	19.50	1	19.70	19.45	0	6,822	0.00%
2021/05/20	10	19.30	0	0.00	19.25	10	6,858	0.15%
2021/05/19	0	0.00	1	18.75	19.15	-1	6,864	-0.01%
2021/05/17	16	18.05	0	0.00	18.05	16	6,849	0.23%
2021/05/14	1	20.75	0	0.00	20.05	1	6,742	0.01%
2021/05/13	1	20.60	16	20.45	20.45	-15	6,628	-0.23%
2021/05/12	13	21.82	127	22.51	21.60	-114	6,485	-1.76%	大賣/鉅額交易
2021/05/11	41	22.15	3	22.15	22.00	38	6,182	0.61%
2021/05/10	4	22.16	16.2	22.21	22.20	-12.2	5,988	-0.20%
2021/05/07	0	0.00	4	21.40	21.55	-4	5,871	-0.07%
2021/05/06	0	0.00	1	21.00	20.95	-1	5,870	-0.02%
2021/05/05	1	21.00	0	0.00	20.35	1	5,829	0.02%
2021/05/04	36	20.20	3	20.45	20.80	33	5,805	0.57%
2021/05/03	4	20.95	1	21.05	20.80	3	5,724	0.05%
2021/04/29	6	21.73	2	21.95	21.60	4	5,663	0.07%
2021/04/28	8	22.11	0	0.00	22.10	8	5,630	0.14%
2021/04/26	2	22.13	2	22.30	22.00	0	5,651	0.00%
2021/04/23	0	0.00	1	22.00	22.20	-1	5,621	-0.02%
2021/04/22	10	22.33	12	22.48	22.10	-2	5,737	-0.03%
2021/04/21	10	22.96	11	23.25	23.10	-1	5,635	-0.02%
2021/04/20	64	23.08	67	23.16	23.05	-3	5,533	-0.05%
2021/04/19	2	22.65	3	22.38	22.40	-1	5,363	-0.02%
2021/04/16	15	22.51	0	0.00	22.50	15	5,357	0.28%
2021/04/15	0	0.00	27	22.18	22.25	-27	5,179	-0.52%
2021/04/14	6	21.79	0	0.00	21.65	6	5,202	0.12%
2021/04/13	5	22.20	3	22.20	21.80	2	5,359	0.04%
2021/04/09	0	0.00	5	22.23	22.20	-5	5,823	-0.09%
2021/04/08	10	22.40	2	22.35	22.30	8	5,805	0.14%
2021/04/07	3	21.70	5	21.72	21.95	-2	5,741	-0.03%
2021/04/06	1	21.65	12	21.71	21.65	-11	5,705	-0.19%
2021/04/01	40	21.96	31	21.85	21.80	9	5,695	0.16%
2021/03/31	5	21.95	21	21.85	21.85	-16	5,630	-0.28%
2021/03/30	3	22.38	9	22.38	22.35	-6	5,578	-0.11%
2021/03/29	8	22.66	0	0.00	22.40	8	5,586	0.14%
2021/03/26	20	22.60	25	22.56	22.60	-5	5,584	-0.09%
2021/03/25	1	22.20	28	22.30	22.30	-27	5,503	-0.49%
2021/03/24	2	22.30	0	0.00	22.30	2	5,507	0.04%
2021/03/23	1	22.30	0	0.00	22.40	1	5,539	0.02%
2021/03/22	2	22.60	0	0.00	22.45	2	5,553	0.04%
2021/03/19	6	21.93	0	0.00	22.15	6	5,527	0.11%
2021/03/18	2	22.15	0	0.00	22.20	2	5,561	0.04%
2021/03/17	5	22.42	10	22.25	22.30	-5	5,750	-0.09%
2021/03/16	3	22.40	12	22.35	22.50	-9	5,920	-0.15%
2021/03/15	0	0.00	2	22.25	22.25	-2	5,873	-0.03%
2021/03/11	6	21.33	0	0.00	21.35	6	5,972	0.10%
2021/03/10	3	21.20	0	0.00	21.15	3	6,086	0.05%
2021/03/08	25	21.42	3	21.40	21.25	22	6,302	0.35%
2021/03/05	6	21.49	3	21.50	21.50	3	6,378	0.05%
2021/03/04	0	0.00	28	21.80	21.85	-28	6,456	-0.43%
2021/03/03	10	22.30	54	22.38	22.30	-44	6,632	-0.66%
2021/03/02	26	21.65	4	21.70	21.70	22	6,402	0.34%
2021/02/24	0	0.00	10	21.45	21.05	-10	6,825	-0.15%
2021/02/23	10	21.35	4	21.20	21.25	6	6,872	0.09%
2021/02/22	0	0.00	2	21.45	21.35	-2	6,989	-0.03%
2021/02/17	0	0.00	2	20.40	20.45	-2	7,346	-0.03%
2021/02/05	10.4	20.05	2	20.25	19.95	8.4	7,330	0.11%
2021/02/04	0	0.00	2	19.95	19.90	-2	7,351	-0.03%
2021/02/03	0	0.00	3	20.03	19.90	-3	7,379	-0.04%
2021/02/02	0	0.00	4	20.10	20.00	-4	7,435	-0.05%
2021/02/01	15	19.60	1	19.60	19.60	14	7,536	0.19%
2021/01/29	6	19.98	55	20.00	19.95	-49	7,578	-0.65%
2021/01/28	4	20.10	0	0.00	20.15	4	7,546	0.05%
2021/01/27	0	0.00	4	20.40	20.40	-4	7,535	-0.05%
2021/01/26	0	0.00	4.5	20.56	20.55	-4.5	7,552	-0.06%
2021/01/25	5	21.00	6	20.82	21.00	-1	7,569	-0.01%
2021/01/22	0	0.00	8	20.30	20.40	-8	7,586	-0.11%
2021/01/21	4	20.20	1	20.50	20.10	3	7,598	0.04%
2021/01/20	46	20.52	0	0.00	20.35	46	7,624	0.60%
2021/01/19	0	0.00	8	21.40	21.20	-8	7,570	-0.11%
2021/01/18	2	21.15	0	0.00	21.05	2	7,595	0.03%
2021/01/15	7	21.59	1	21.80	21.40	6	7,691	0.08%
2021/01/14	9	22.39	3	22.45	22.25	6	7,603	0.08%
2021/01/13	9	22.41	0	0.00	22.30	9	7,589	0.12%
2021/01/12	14	22.15	6	22.23	22.15	8	7,684	0.10%
2021/01/11	5	23.05	0	0.00	22.80	5	8,025	0.06%
2021/01/07	0.8	23.65	1	23.25	23.70	-0.2	8,032	0.00%
2021/01/06	20	23.77	9	23.78	23.45	11	8,046	0.14%
2021/01/05	2	23.95	97	24.14	23.95	-95	7,819	-1.21%
2021/01/04	5	23.00	22	22.89	23.00	-17	7,410	-0.23%
2020/12/30	10	22.35	0	0.00	22.30	10	7,332	0.14%
2020/12/29	1	22.45	2	22.40	22.40	-1	7,401	-0.01%
2020/12/25	4	22.45	10	22.60	22.40	-6	7,379	-0.08%
2020/12/24	7	22.66	11	22.79	22.60	-4	7,373	-0.05%
2020/12/23	6	22.08	4	22.25	22.25	2	7,376	0.03%
2020/12/22	8	22.38	3	22.33	22.00	5	7,496	0.07%
2020/12/21	10	22.35	7	22.30	22.50	3	7,514	0.04%
2020/12/17	16	22.66	12	22.65	22.65	4	7,659	0.05%
2020/12/16	0	0.00	2	22.95	22.90	-2	7,663	-0.03%
2020/12/15	12	22.44	0	0.00	22.40	12	7,706	0.16%
2020/12/14	0	0.00	2	23.00	23.20	-2	7,682	-0.03%
2020/12/11	6	23.72	0	0.00	23.50	6	7,684	0.08%
2020/12/10	0	0.00	5	23.89	24.00	-5	7,522	-0.07%
2020/12/09	11	23.64	51	23.28	23.60	-40	7,333	-0.55%
2020/12/08	5	22.85	10	23.05	22.85	-5	7,255	-0.07%
2020/12/07	62	23.40	12	23.25	23.25	50	7,380	0.68%
2020/12/04	70	23.57	21	23.88	23.45	49	7,713	0.64%
2020/12/03	12	23.53	28	23.29	23.25	-16	7,684	-0.21%
2020/12/02	1	23.95	2	23.75	23.70	-1	7,683	-0.01%
2020/12/01	12	23.35	12	23.50	23.50	0	7,659	0.00%
2020/11/30	4	23.30	6	23.40	23.45	-2	7,653	-0.03%
2020/11/27	32	23.49	7	23.44	23.30	25	7,636	0.33%
2020/11/26	0	0.00	1	22.95	22.95	-1	7,482	-0.01%
2020/11/25	18	22.83	1	23.25	22.85	17	7,471	0.23%
2020/11/24	12	22.82	6	22.72	22.70	6	7,479	0.08%
2020/11/23	5	22.25	8	22.35	22.65	-3	7,541	-0.04%
2020/11/20	7	22.11	0	0.00	22.20	7	7,583	0.09%
2020/11/19	1	22.10	26	22.30	22.40	-25	7,670	-0.33%
2020/11/18	32	22.08	56	22.20	22.30	-24	7,771	-0.31%
2020/11/17	0	0.00	17	21.36	21.35	-17	7,629	-0.22%
2020/11/16	5	21.08	1	21.00	20.90	4	7,991	0.05%
2020/11/13	10	20.88	1	21.10	20.95	9	8,249	0.11%
2020/11/12	10	21.05	0	0.00	20.95	10	8,439	0.12%
2020/11/11	25	21.13	0	0.00	21.15	25	8,567	0.29%
2020/11/10	15	21.10	15	21.12	21.05	0	8,651	0.00%
2020/11/09	8	21.14	2	21.15	21.15	6	8,793	0.07%
2020/11/06	3	21.70	3	22.00	21.55	0	8,932	0.00%
2020/11/05	1	21.55	6	21.61	21.60	-5	9,010	-0.06%
2020/11/04	10	21.55	12	21.61	21.60	-2	9,223	-0.02%
2020/11/03	0	0.00	10	21.40	21.40	-10	9,337	-0.11%
2020/11/02	5	20.80	0	0.00	20.80	5	9,571	0.05%
2020/10/30	4	21.10	6	21.05	21.05	-2	10,216	-0.02%
2020/10/29	4	21.33	1	21.25	21.40	3	10,522	0.03%
2020/10/28	14	21.84	2	22.13	21.70	12	10,638	0.11%
2020/10/27	6	22.27	0	0.00	22.20	6	10,627	0.06%
2020/10/26	5	22.51	4	22.65	22.55	1	10,721	0.01%
2020/10/23	0	0.00	5	22.35	22.50	-5	10,756	-0.05%
2020/10/22	6	21.88	2	21.83	22.20	4	10,909	0.04%
2020/10/21	1	22.25	0	0.00	22.15	1	10,993	0.01%
2020/10/20	17	22.25	12	22.35	22.35	5	11,236	0.04%
2020/10/19	18	22.33	28	22.49	22.65	-10	11,519	-0.09%
2020/10/16	5	21.72	0	0.00	21.60	5	11,993	0.04%
2020/10/15	0	0.00	30	22.25	22.20	-30	12,365	-0.24%
2020/10/14	39	22.13	13	22.09	22.00	26	12,471	0.21%
2020/10/12	0	0.00	2	21.65	21.25	-2	12,656	-0.02%
2020/10/07	10	22.05	10	21.95	21.95	0	13,116	0.00%
2020/10/05	3	21.45	0	0.00	21.45	3	13,760	0.02%
2020/09/25	1	20.70	1	20.40	20.35	0	15,140	0.00%
2020/09/24	37	21.08	0	0.00	21.00	37	15,416	0.24%
2020/09/21	9	21.87	1	21.90	21.70	8	16,063	0.05%
2020/09/17	2	22.13	0	22.10	22.25	2	16,690	0.01%
2020/09/16	2	22.18	0	0.00	22.00	2	17,052	0.01%
2020/09/15	2	22.35	0	0.00	22.25	2	17,420	0.01%
2020/09/14	1	22.10	26	22.33	22.30	-25	18,079	-0.14%
2020/09/11	22	22.17	15	22.20	21.90	7	19,933	0.04%
2020/09/10	17	22.47	21	22.34	22.20	-4	20,537	-0.02%
2020/09/09	54	22.10	52	22.45	22.75	2	20,908	0.01%
2020/09/08	11	21.60	7	21.78	21.35	4	21,701	0.02%
2020/09/07	15	21.52	9	21.73	21.40	6	23,149	0.03%
2020/09/03	0	0.00	10	21.45	21.15	-10	25,461	-0.04%
2020/09/02	4	21.28	2	21.25	21.35	2	25,521	0.01%
2020/09/01	1	20.80	0	0.00	21.05	1	25,604	0.00%
2020/08/31	0	0.00	8	20.90	20.70	-8	25,725	-0.03%
2020/08/28	12	20.93	0	0.00	20.80	12	25,857	0.05%
2020/08/27	19	21.01	11	20.55	21.40	8	25,842	0.03%
2020/08/26	19	20.87	0	0.00	20.70	19	25,856	0.07%
2020/08/25	32	21.35	3	21.50	21.20	29	25,703	0.11%
2020/08/24	28	21.06	17	21.73	21.05	11	25,625	0.04%
2020/08/21	8	21.71	4	22.00	21.80	4	25,541	0.02%
2020/08/20	13	21.75	3	22.08	21.70	10	25,444	0.04%
2020/08/19	11	24.42	3	24.47	24.05	8	25,408	0.03%
2020/08/18	8	25.46	0	0.00	25.20	8	25,459	0.03%
2020/08/17	2	25.95	115	26.11	25.85	-113	25,525	-0.44%	大賣/鉅額交易
2020/08/14	10	25.88	15	25.99	26.00	-5	25,873	-0.02%
2020/08/13	20	26.69	2	26.73	26.00	18	26,259	0.07%
2020/08/12	0	0.00	18	26.28	26.25	-18	26,242	-0.07%
2020/08/11	19	26.16	1	25.75	25.95	18	26,179	0.07%
2020/08/10	3	25.85	2	26.25	25.80	1	26,233	0.00%
2020/08/07	8	26.24	1	26.40	26.45	7	26,418	0.03%
2020/08/06	8	26.39	15	26.54	26.30	-7	26,396	-0.03%
2020/08/05	16	27.00	32	26.82	26.70	-16	26,301	-0.06%
2020/08/04	12	26.55	16	26.40	26.20	-4	25,938	-0.02%
2020/08/03	10	25.54	5	25.83	25.65	5	25,798	0.02%
2020/07/30	2	25.50	5	25.51	25.50	-3	26,362	-0.01%
2020/07/29	5	24.94	3	24.92	25.00	2	27,189	0.01%
2020/07/28	4	25.73	5	25.48	24.65	-1	27,250	0.00%
2020/07/27	2	25.40	0	0.00	25.60	2	27,336	0.01%
2020/07/24	14	25.50	2	25.60	25.40	12	27,550	0.04%
2020/07/23	23	26.36	10	26.33	26.25	13	27,431	0.05%
2020/07/22	20	26.93	27	27.14	27.00	-7	27,231	-0.03%
2020/07/21	8	26.19	22	26.18	26.15	-14	26,544	-0.05%
2020/07/20	11	25.19	1.3	25.02	25.25	9.7	26,378	0.04%
2020/07/17	2	25.88	1	25.40	25.25	1	26,333	0.00%
2020/07/16	0	0.00	2	25.88	25.85	-2	26,396	-0.01%
2020/07/15	7	26.24	5	26.41	25.85	2	26,461	0.01%
2020/07/14	25	25.99	0	0.00	25.85	25	26,748	0.09%
2020/07/13	3	26.05	3	26.30	26.05	0	27,438	0.00%
2020/07/10	40	26.22	0	0.00	25.70	40	27,700	0.14%
2020/07/09	3	26.48	19	26.48	27.00	-16	27,289	-0.06%
2020/07/08	101	25.84	0	0.00	25.80	101	26,795	0.38%	大買/鉅額交易
2020/07/07	13	26.07	13	25.81	25.75	0	26,948	0.00%
2020/07/06	7	26.64	6	26.70	26.45	1	26,857	0.00%
2020/07/03	8	26.19	8	26.33	26.45	0	26,641	0.00%
2020/07/02	0	0.00	12	25.93	26.30	-12	26,516	-0.05%
2020/07/01	17	25.61	1	25.85	25.45	16	26,370	0.06%
2020/06/30	14	25.86	15	25.79	25.70	-1	26,225	0.00%
2020/06/29	18	25.23	3	25.12	25.10	15	25,976	0.06%
2020/06/24	5	26.41	6	26.41	26.15	-1	25,758	0.00%
2020/06/23	16	26.67	11	26.70	26.35	5	25,783	0.02%
2020/06/22	3	27.08	1	26.75	26.90	2	25,535	0.01%
2020/06/19	24	27.50	12	27.88	27.45	12	25,339	0.05%
2020/06/18	11	27.32	46	27.64	27.45	-35	24,752	-0.14%
2020/06/17	15	25.95	19	25.73	25.75	-4	22,949	-0.02%
2020/06/16	14	25.30	28	25.59	25.25	-14	22,413	-0.06%
2020/06/15	37	25.69	48	25.75	25.20	-11	22,085	-0.05%
2020/06/12	44	25.66	54	25.66	26.20	-10	21,027	-0.05%
2020/06/11	25	24.99	32	25.46	25.25	-7	19,770	-0.04%
2020/06/10	0	0.00	8	23.81	23.80	-8	17,884	-0.04%
2020/06/09	4	23.60	3	23.35	23.05	1	17,912	0.01%
2020/06/08	26	23.73	5	23.75	23.55	21	18,032	0.12%
2020/06/05	5	23.67	0	0.00	23.75	5	17,983	0.03%
2020/06/04	5	23.50	1	23.40	23.40	4	17,911	0.02%
2020/06/03	4	23.46	22	23.40	23.40	-18	17,882	-0.10%
2020/06/02	10	23.30	2	23.35	23.55	8	17,753	0.05%
2020/06/01	3	23.00	2	23.25	23.05	1	17,533	0.01%
2020/05/29	2	22.80	5	22.95	22.65	-3	17,485	-0.02%
2020/05/27	0	0.00	15	23.17	23.10	-15	17,472	-0.09%
2020/05/26	9	23.37	3	23.52	23.00	6	17,458	0.03%
2020/05/25	11	22.57	3	23.02	23.25	8	17,109	0.05%
2020/05/22	37	22.49	9	22.63	22.20	28	16,853	0.17%
2020/05/21	11	23.23	16	23.19	23.10	-5	16,637	-0.03%
2020/05/20	5	22.54	10	22.67	23.30	-5	16,153	-0.03%
2020/05/19	8	21.68	9	21.65	21.80	-1	15,685	-0.01%
2020/05/18	10	21.47	10	21.18	21.55	0	15,547	0.00%
2020/05/15	10	21.96	4	21.78	21.70	6	15,420	0.04%
2020/05/14	11	22.12	7	22.31	21.70	4	15,345	0.03%
2020/05/13	2	23.45	0	0.00	23.30	2	14,962	0.01%
2020/05/12	10	23.55	9	23.70	23.60	1	14,933	0.01%
2020/05/11	9	23.39	7	23.73	23.50	2	14,936	0.01%
2020/05/08	5	23.88	11	23.84	23.65	-6	14,647	-0.04%
2020/05/07	10	23.99	0	0.00	24.05	10	14,487	0.07%
2020/05/06	8	23.66	13	23.75	23.60	-5	14,185	-0.04%
2020/05/05	30	23.84	12	23.18	24.15	18	13,839	0.13%
2020/05/04	3	22.35	5	22.50	22.40	-2	12,956	-0.02%
2020/04/30	21	22.83	30	22.77	22.75	-9	12,880	-0.07%
2020/04/29	22	22.55	15	22.02	22.20	7	12,673	0.06%
2020/04/28	1	22.00	0	0.00	22.00	1	12,496	0.01%
2020/04/27	1	22.00	0	0.00	22.25	1	12,622	0.01%
2020/04/24	6	22.37	5	22.42	22.10	1	12,448	0.01%
2020/04/23	0	0.00	5	22.55	22.45	-5	12,261	-0.04%
2020/04/22	5	21.69	2	21.75	22.10	3	12,018	0.02%
2020/04/21	15	22.54	0	0.00	21.95	15	11,924	0.13%
2020/04/20	12	22.43	3	22.32	22.60	9	11,801	0.08%
2020/04/17	9	22.69	3	22.35	22.20	6	11,757	0.05%
2020/04/16	22	23.39	13	23.04	23.00	9	11,207	0.08%
2020/04/15	10	22.43	12	22.40	23.10	-2	10,390	-0.02%
2020/04/14	0	0.00	10.3	20.66	21.00	-10.3	10,076	-0.10%
2020/04/13	8	20.43	15	20.43	20.35	-7	10,066	-0.07%
2020/04/10	6	20.38	1	20.40	20.40	5	10,054	0.05%
2020/04/09	2	21.70	1	21.40	21.25	1	9,977	0.01%
2020/04/08	1	20.75	1	21.05	21.30	0	10,021	0.00%
2020/04/07	10	20.00	13	20.32	20.90	-3	9,914	-0.03%
2020/04/06	1	19.70	13	19.71	19.70	-12	9,822	-0.12%
2020/04/01	3	19.33	7	19.44	19.65	-4	10,046	-0.04%
2020/03/31	21	19.84	3	19.65	19.50	18	10,147	0.18%
2020/03/30	8	18.94	10	18.70	19.50	-2	10,101	-0.02%
2020/03/27	3	18.95	0	0.00	18.55	3	9,882	0.03%
2020/03/25	0	0.00	1	18.95	19.05	-1	9,844	-0.01%
2020/03/23	5	16.55	1	16.65	16.70	4	9,638	0.04%
2020/03/20	7	16.71	0	0.00	16.90	7	9,860	0.07%
2020/03/19	5	15.45	1	15.45	15.40	4	9,917	0.04%
2020/03/18	1	17.40	5	17.25	17.10	-4	9,941	-0.04%
2020/03/17	2	17.93	0	0.00	17.40	2	9,921	0.02%
2020/03/16	3	21.15	3	20.40	18.90	0	9,828	0.00%
2020/03/13	11	20.80	3	20.93	21.00	8	9,790	0.08%
2020/03/12	4	23.95	1	23.55	22.95	3	9,550	0.03%
2020/03/11	1	25.35	0	0.00	25.40	1	9,381	0.01%
2020/03/10	1	25.50	10	25.55	26.00	-9	9,389	-0.10%
2020/03/09	1	26.60	0	0.00	26.20	1	9,414	0.01%
2020/03/05	10	28.53	0	0.00	28.40	10	10,562	0.09%
2020/03/03	5	28.55	24	28.51	28.50	-19	10,738	-0.18%
2020/03/02	0	0.00	10	27.50	27.45	-10	10,829	-0.09%
2020/02/27	0	0.00	1	27.40	27.40	-1	10,960	-0.01%
2020/02/26	3	28.60	0	0.00	28.40	3	10,989	0.03%
2020/02/25	0	0.00	10	27.90	28.65	-10	11,210	-0.09%
2020/02/24	3	28.88	0	0.00	28.85	3	11,320	0.03%
2020/02/21	0	0.00	1	29.50	29.45	-1	11,506	-0.01%
2020/02/20	0	0.00	2	29.75	29.60	-2	11,902	-0.02%
2020/02/19	3	29.30	23	29.35	29.60	-20	12,217	-0.16%
2020/02/18	3	29.57	3	29.42	29.45	0	12,692	0.00%
2020/02/17	22	30.20	15	30.03	29.95	7	12,920	0.05%
2020/02/14	5	29.95	1	29.90	29.85	4	13,385	0.03%
2020/02/13	20	30.11	20	29.80	29.75	0	13,631	0.00%
2020/02/12	0	0.00	20	29.96	30.00	-20	13,844	-0.14%
2020/02/11	5	29.20	0	0.00	29.45	5	14,246	0.04%
2020/02/06	1	29.85	0	0.00	29.85	1	14,956	0.01%
2020/02/05	1	29.40	0	0.00	29.25	1	15,281	0.01%
2020/02/03	0	0.00	1	28.45	28.85	-1	16,160	-0.01%
2020/01/31	9	29.47	16	29.54	29.85	-7	16,805	-0.04%
2020/01/30	3	29.90	31	30.08	29.90	-28	17,037	-0.16%
2020/01/20	0	0.00	7	33.07	33.20	-7	17,056	-0.04%
2020/01/17	5	33.10	11	33.18	33.00	-6	18,057	-0.03%
2020/01/16	6	33.20	0	0.00	33.20	6	18,342	0.03%
2020/01/15	9	33.27	0	0.00	33.25	9	18,725	0.05%
2020/01/14	8	33.54	7	33.50	33.50	1	19,033	0.01%
2020/01/13	15	32.83	0	0.00	33.30	15	19,214	0.08%
2020/01/10	5	32.25	0	0.00	32.30	5	19,470	0.03%
2020/01/09	0	0.00	2	32.50	32.50	-2	19,916	-0.01%
2020/01/08	1	32.00	1	32.15	32.10	0	20,708	0.00%
2020/01/06	2	32.68	5	32.85	32.60	-3	23,142	-0.01%
2020/01/03	11	33.42	6	33.49	33.35	5	24,120	0.02%
2020/01/02	1	34.10	2	34.05	34.15	-1	24,286	0.00%
2019/12/31	0	0.00	2	33.35	33.65	-2	24,495	-0.01%
2019/12/30	1	33.35	1	33.85	33.35	0	25,296	0.00%
2019/12/27	12	33.60	14	33.60	33.65	-2	25,610	-0.01%
2019/12/26	3	33.02	0	0.00	32.85	3	25,814	0.01%
2019/12/24	2	31.90	3	32.15	32.05	-1	27,520	0.00%
2019/12/23	7	31.91	0	0.00	31.85	7	28,411	0.02%
2019/12/20	7.3	32.46	5	32.51	32.40	2.3	28,777	0.01%
2019/12/19	0	0.00	3	31.82	31.85	-3	28,860	-0.01%
2019/12/18	0	0.00	1	31.80	31.75	-1	29,378	0.00%
2019/12/17	19	32.02	4	32.31	31.90	15	30,111	0.05%
2019/12/16	11	32.15	5	32.01	32.55	6	30,258	0.02%
2019/12/13	23	32.35	21	32.01	31.30	2	30,919	0.01%
2019/12/12	1	32.35	0	0.00	32.00	1	31,859	0.00%
2019/12/11	5	32.32	0	0.00	32.20	5	32,300	0.02%
2019/12/10	9	32.25	4	32.50	32.50	5	32,827	0.02%
2019/12/09	10	33.10	15	33.20	33.15	-5	33,295	-0.02%
2019/12/06	0	0.00	1	32.80	32.70	-1	33,982	0.00%
2019/12/05	4	32.74	1	32.80	32.60	3	35,125	0.01%
2019/12/04	10	32.41	11	32.60	32.70	-1	36,277	0.00%
2019/12/03	21	32.39	10	32.55	32.45	11	38,147	0.03%
2019/12/02	66	33.32	45	32.80	32.90	21	38,376	0.05%
2019/11/29	0	0.00	10	35.30	35.40	-10	38,173	-0.03%
2019/11/28	5	35.33	4	35.38	35.35	1	38,891	0.00%
2019/11/27	10	35.75	2	35.75	35.65	8	40,430	0.02%
2019/11/26	0	0.00	13	35.61	35.70	-13	42,717	-0.03%
2019/11/25	3	35.30	2	35.33	35.30	1	43,392	0.00%
2019/11/22	2	35.65	0	0.00	35.45	2	43,791	0.00%
2019/11/21	3	35.20	4	35.38	35.60	-1	43,777	0.00%
2019/11/20	1	35.30	3	35.57	35.65	-2	44,128	0.00%
2019/11/19	1	35.25	12	35.62	35.35	-11	44,515	-0.02%
2019/11/18	3	35.42	29	35.67	35.60	-26	44,441	-0.06%
2019/11/15	9	35.44	4	35.41	35.00	5	44,210	0.01%
2019/11/14	1	35.00	7	34.74	35.00	-6	43,968	-0.01%
2019/11/13	26	35.36	22	34.62	34.60	4	43,961	0.01%
2019/11/12	20	34.50	15	34.55	34.80	5	43,651	0.01%
2019/11/11	8	34.10	13	34.02	33.90	-5	43,782	-0.01%
2019/11/08	13	34.82	6	34.78	34.60	7	43,583	0.02%
2019/11/07	1	34.35	4	34.30	34.55	-3	43,096	-0.01%
2019/11/06	3	34.25	4	34.01	34.20	-1	42,862	0.00%
2019/11/05	9	34.06	6	34.07	34.10	3	42,801	0.01%
2019/11/04	3	34.05	4	34.24	33.80	-1	42,789	0.00%
2019/11/01	35	33.84	42	33.78	33.95	-7	42,608	-0.02%
2019/10/31	31	33.53	39	34.09	33.25	-8	42,551	-0.02%
2019/10/30	53	33.09	9	33.26	32.95	44	42,971	0.10%
2019/10/29	0	0.00	15	34.60	34.40	-15	42,379	-0.04%
2019/10/28	10	34.26	43	34.57	34.55	-33	42,230	-0.08%
2019/10/25	123	34.42	88	34.16	34.40	35	42,002	0.08%	大買/
2019/10/24	29	35.57	5	35.45	35.40	24	41,089	0.06%
2019/10/23	5	35.90	8	35.95	35.85	-3	40,993	-0.01%
2019/10/22	5	35.69	2	36.20	35.60	3	40,960	0.01%
2019/10/21	8	35.43	7	35.54	35.75	1	41,037	0.00%
2019/10/18	11	35.14	6	35.21	35.00	5	40,967	0.01%
2019/10/17	14	35.17	17	35.27	34.85	-3	40,947	-0.01%
2019/10/16	38	35.67	9	35.69	35.30	29	40,839	0.07%
2019/10/15	59	37.35	42	37.56	36.75	17	40,244	0.04%
2019/10/14	13	36.88	39	36.96	37.50	-26	39,174	-0.07%
2019/10/09	23	35.64	6	35.59	35.10	17	38,441	0.04%
2019/10/08	9	35.40	4	35.45	35.15	5	38,018	0.01%
2019/10/07	3	35.18	15	35.28	35.15	-12	37,849	-0.03%
2019/10/04	54	35.58	71	35.59	35.45	-17	37,505	-0.05%
2019/10/03	31	35.53	6	35.58	35.30	25	36,755	0.07%
2019/10/02	32	35.11	96	35.58	36.00	-64	36,533	-0.18%
2019/10/01	71	35.47	67	35.61	35.30	4	36,064	0.01%
2019/09/27	21	34.83	58	35.09	35.35	-37	35,253	-0.10%
2019/09/26	16	34.83	26	34.79	34.80	-10	34,236	-0.03%
2019/09/25	11	34.24	48	34.31	34.90	-37	33,396	-0.11%
2019/09/24	39	34.20	29	34.09	33.90	10	33,099	0.03%
2019/09/23	32	34.76	8	34.86	34.55	24	32,730	0.07%
2019/09/20	67	34.60	38	34.51	34.75	29	32,282	0.09%
2019/09/19	40	33.70	21	33.69	33.50	19	31,538	0.06%
2019/09/18	28	33.94	17	34.20	33.60	11	31,149	0.04%
2019/09/17	56	34.23	62	35.03	34.65	-6	30,336	-0.02%
2019/09/16	6	33.42	11	33.16	33.55	-5	29,508	-0.02%
2019/09/12	41.5	32.92	20	32.90	32.90	21.5	29,256	0.07%
2019/09/11	31	31.73	27	32.39	32.50	4	28,875	0.01%
2019/09/10	9	31.83	20	32.04	31.65	-11	28,316	-0.04%
2019/09/09	35	32.74	58	32.23	31.60	-23	27,735	-0.08%
2019/09/06	66	34.29	49.2	34.27	34.30	16.8	26,597	0.06%
2019/09/05	92	33.96	42	34.56	35.50	50	25,345	0.20%
2019/09/04	1	31.90	10	31.60	32.30	-9	23,391	-0.04%
2019/09/03	22.2	31.16	15.1	31.54	31.70	7.1	22,950	0.03%
2019/09/02	29	30.07	60	30.48	31.10	-31	22,463	-0.14%
2019/08/30	23	29.06	67	29.43	29.90	-44	21,640	-0.20%
2019/08/29	39	26.94	141.5	27.31	27.65	-102.5	19,978	-0.51%	大賣/鉅額交易
2019/08/28	11	25.03	28	24.94	25.65	-17	17,564	-0.10%
2019/08/27	10	24.30	31	24.12	24.35	-21	16,773	-0.13%
2019/08/26	28	23.36	13	23.31	23.20	15	16,338	0.09%
2019/08/23	14	24.52	30	24.17	24.15	-16	16,118	-0.10%
2019/08/22	18	23.79	51	23.86	23.90	-33	15,612	-0.21%
2019/08/21	2	23.20	20	23.46	23.35	-18	15,004	-0.12%
2019/08/20	2	23.10	1	23.25	23.20	1	14,776	0.01%
2019/08/19	22	23.10	0	0.00	23.10	22	14,785	0.15%
2019/08/16	5	22.85	7	22.89	23.00	-2	14,587	-0.01%
2019/08/15	9.7	22.12	17	22.26	22.55	-7.3	14,367	-0.05%
2019/08/14	26	22.61	7	22.95	22.20	19	14,213	0.13%
2019/08/13	13	22.07	2	22.05	22.05	11	14,012	0.08%
2019/08/12	1	22.60	0	0.00	22.65	1	14,011	0.01%
2019/08/08	5	22.60	15	22.63	22.65	-10	14,141	-0.07%
2019/08/07	28	22.34	17	22.19	22.15	11	14,130	0.08%
2019/08/06	16	21.61	13	22.10	22.55	3	13,988	0.02%
2019/08/05	34	22.14	10	22.15	22.00	24	13,866	0.17%
2019/08/02	12	22.28	11	22.55	22.55	1	13,739	0.01%
2019/08/01	111	23.62	31	23.34	23.00	80	13,540	0.59%	大買/
2019/07/31	8	23.43	37	23.68	23.90	-29	12,650	-0.23%
2019/07/30	23	22.82	15	22.87	22.80	8	12,481	0.06%
2019/07/29	13	23.74	13	23.65	23.60	0	12,345	0.00%
2019/07/26	1	23.85	6	24.11	23.95	-5	12,309	-0.04%
2019/07/25	8	23.84	28	24.05	24.10	-20	12,264	-0.16%
2019/07/24	10	24.00	29	24.19	23.35	-19	12,173	-0.16%
2019/07/23	22	24.43	4	24.85	24.50	18	12,200	0.15%
2019/07/22	1	24.00	16	24.29	24.10	-15	12,097	-0.12%
2019/07/19	41	24.18	5	24.06	23.90	36	12,213	0.29%
2019/07/18	17	24.06	16	23.92	24.25	1	12,614	0.01%
2019/07/17	25	23.76	9	24.10	24.05	16	12,317	0.13%
2019/07/16	14	23.93	4	23.88	23.70	10	12,118	0.08%
2019/07/15	25	23.82	59	24.14	23.75	-34	11,919	-0.29%
2019/07/12	66	23.43	68	23.10	23.60	-2	11,650	-0.02%
2019/07/11	10	22.35	86	22.31	22.30	-76	11,115	-0.68%
2019/07/10	0	0.00	3	21.95	22.00	-3	11,247	-0.03%
2019/07/09	4	21.80	0	0.00	21.85	4	11,396	0.04%
2019/07/08	5	21.99	21	21.80	21.65	-16	11,333	-0.14%
2019/07/04	3	21.50	3	21.50	21.50	0	11,057	0.00%
2019/07/03	15	21.41	7	21.43	21.35	8	11,077	0.07%
2019/07/02	7	21.30	0	0.00	21.30	7	11,053	0.06%
2019/07/01	51	21.50	45	21.48	21.45	6	11,106	0.05%
2019/06/28	26	20.94	30	20.90	20.90	-4	11,130	-0.04%
2019/06/26	1	20.55	2	20.80	20.70	-1	11,514	-0.01%
2019/06/25	7	20.69	3	20.95	20.50	4	11,538	0.03%
2019/06/24	6	21.01	5	21.00	20.95	1	11,548	0.01%
2019/06/21	43	21.14	6	21.04	20.95	37	11,581	0.32%
2019/06/20	4	20.75	3	20.65	20.90	1	11,339	0.01%
2019/06/19	1	20.05	21	20.34	20.40	-20	11,273	-0.18%
2019/06/18	0	0.00	7	19.60	19.75	-7	11,454	-0.06%
2019/06/14	1	19.35	2	19.43	19.35	-1	11,437	-0.01%
2019/06/12	9	19.27	0	0.00	19.25	9	11,813	0.08%
2019/06/11	23	19.71	14	19.51	19.45	9	12,210	0.07%
2019/06/10	2	19.18	10	19.16	19.30	-8	12,724	-0.06%
2019/06/06	6	18.63	3	18.80	18.65	3	12,660	0.02%
2019/06/04	1	19.00	4	18.88	18.85	-3	12,951	-0.02%
2019/06/03	2	18.85	22	18.90	19.00	-20	13,150	-0.15%
2019/05/31	5	18.70	51	18.71	18.80	-46	13,712	-0.34%
2019/05/30	1	18.20	0	0.00	18.25	1	13,741	0.01%
2019/05/28	1	17.95	0	0.00	18.15	1	14,014	0.01%
2019/05/27	22.8	17.83	4	17.98	17.70	18.8	14,160	0.13%
2019/05/24	12	17.81	10	17.95	17.95	2	14,250	0.01%
2019/05/23	45	17.45	2	17.40	17.40	43	14,612	0.29%
2019/05/21	1	17.90	0	0.00	18.20	1	14,856	0.01%
2019/05/20	51	17.86	11	17.82	17.65	40	14,938	0.27%
2019/05/17	1	18.60	0	0.00	18.80	1	15,176	0.01%
2019/05/16	21	18.88	20	18.81	18.40	1	15,822	0.01%
2019/05/15	2	18.65	2	18.88	19.10	0	16,236	0.00%
2019/05/14	1	17.55	0	0.00	18.45	1	16,240	0.01%
2019/05/10	33	18.14	6	18.63	18.10	27	16,399	0.16%
2019/05/09	37	18.44	2	18.25	18.35	35	16,339	0.21%
2019/05/08	23	19.05	2	19.35	19.05	21	16,209	0.13%
2019/05/07	2	19.10	0	0.00	19.00	2	16,152	0.01%
2019/05/06	1	18.35	1	18.45	19.00	0	16,110	0.00%
2019/05/03	0	0.00	2	19.10	18.95	-2	15,984	-0.01%
2019/04/30	6	18.55	3	18.45	18.90	3	15,862	0.02%
2019/04/29	43	18.68	16	18.59	18.40	27	15,747	0.17%
2019/04/26	8	18.21	2	18.10	18.10	6	15,355	0.04%
2019/04/25	12	19.05	11	18.89	18.70	1	15,026	0.01%
2019/04/24	27	18.93	10	19.07	19.10	17	14,680	0.12%
2019/04/23	3	21.13	2	21.00	20.90	1	13,926	0.01%
2019/04/19	2	21.18	3	21.22	21.40	-1	13,794	-0.01%
2019/04/18	6	21.46	6	21.61	20.95	0	13,803	0.00%
2019/04/17	8	21.53	11	21.42	21.40	-3	13,582	-0.02%
2019/04/16	17	22.03	12	22.17	21.80	5	13,492	0.04%
2019/04/15	4	20.55	24	21.31	21.50	-20	13,166	-0.15%
2019/04/12	3	20.25	3	20.45	20.25	0	12,939	0.00%
2019/04/11	2	20.70	0	0.00	20.70	2	12,864	0.02%
2019/04/10	4	21.08	3	21.10	21.00	1	12,816	0.01%
2019/04/09	0	0.00	4	21.46	21.20	-4	12,778	-0.03%
2019/04/08	8	21.24	4	21.46	21.20	4	12,709	0.03%
2019/04/03	3	20.93	0	0.00	21.25	3	12,608	0.02%
2019/04/02	8	21.18	2	21.20	20.90	6	12,473	0.05%
2019/04/01	17	21.56	17	21.37	21.45	0	12,252	0.00%
2019/03/29	1	20.00	1	20.35	20.80	0	11,888	0.00%
2019/03/28	1	20.50	0	0.00	20.50	1	11,733	0.01%
2019/03/27	1	21.25	1	21.15	21.05	0	11,659	0.00%
2019/03/25	3	20.75	0	0.00	20.65	3	11,499	0.03%
2019/03/22	3	21.50	0	0.00	21.40	3	11,360	0.03%
2019/03/21	14	22.09	5	22.52	21.65	9	11,154	0.08%
2019/03/20	0	0.00	1	22.15	21.95	-1	10,723	-0.01%
2019/03/19	4	21.79	3	21.95	21.75	1	10,601	0.01%
2019/03/18	0	0.00	7	21.64	21.85	-7	10,493	-0.07%
2019/03/15	3	21.95	7	21.50	21.50	-4	10,429	-0.04%
2019/03/14	3	21.92	33.4	21.80	21.90	-30.4	10,451	-0.29%
2019/03/13	19	21.18	29	21.49	21.80	-10	10,482	-0.10%
2019/03/12	6	20.30	0	0.00	20.35	6	9,842	0.06%
2019/03/11	3	20.60	3	20.45	20.45	0	9,950	0.00%
2019/03/08	6	20.13	6	20.38	20.55	0	10,062	0.00%
2019/03/07	14	20.94	1	20.85	20.55	13	10,168	0.13%
2019/03/06	11	20.62	25	20.97	20.95	-14	10,080	-0.14%
2019/03/05	5	19.95	2	19.90	19.75	3	9,628	0.03%
2019/03/04	5	20.05	22	20.07	20.00	-17	9,714	-0.17%
2019/02/27	10	19.93	9	20.08	20.25	1	9,728	0.01%
2019/02/26	13	20.33	2	20.30	20.00	11	9,658	0.11%
2019/02/25	5	19.90	10	20.00	20.00	-5	9,573	-0.05%
2019/02/22	6	20.08	23.7	20.10	20.30	-17.7	9,536	-0.19%
2019/02/21	4	19.36	8	19.36	19.45	-4	9,119	-0.04%
2019/02/20	13	19.22	11	19.18	19.20	2	8,937	0.02%
2019/02/19	19	18.94	30	19.06	19.30	-11	8,910	-0.12%
2019/02/18	30	19.09	266	19.07	19.10	-236	8,914	-2.65%	大賣/鉅額交易
2019/02/15	13	18.28	8	18.38	18.60	5	8,557	0.06%
2019/02/14	6	17.55	26	17.72	17.70	-20	7,864	-0.25%
2019/02/13	1	16.30	4	16.40	16.65	-3	7,294	-0.04%
2019/02/12	3	16.45	0	0.00	16.15	3	7,206	0.04%
2019/01/30	1	15.10	0.2	15.10	15.10	0.8	6,989	0.01%
2019/01/28	1	15.20	0	0.00	15.10	1	7,019	0.01%
2019/01/16	1	14.75	0	0.00	14.80	1	7,588	0.01%
2019/01/11	2	14.70	0	0.00	14.50	2	7,687	0.03%
2019/01/10	1	15.15	0	0.00	15.00	1	7,668	0.01%
2019/01/09	2	14.55	0	0.00	14.50	2	7,584	0.03%
2019/01/02	0	0.00	3	13.65	13.60	-3	7,787	-0.04%
2018/12/27	0	0.00	2	14.05	13.75	-2	8,084	-0.02%
2018/12/26	1	13.90	0	0.00	13.75	1	8,101	0.01%
2018/12/17	1	14.70	0	0.00	14.65	1	8,241	0.01%
2018/12/13	0	0.00	10	15.55	15.25	-10	8,323	-0.12%
2018/12/12	2	15.35	10	15.40	15.50	-8	8,566	-0.09%
2018/12/11	10	15.60	31	15.35	15.25	-21	8,566	-0.25%
2018/12/10	15	15.80	10	15.35	15.25	5	8,592	0.06%
2018/12/07	13	16.46	0	0.00	16.30	13	8,490	0.15%
2018/12/06	25	16.20	7	16.54	15.60	18	8,293	0.22%
2018/12/05	10	16.30	15	16.42	16.70	-5	7,894	-0.06%
2018/12/04	29	16.64	7	16.79	16.60	22	7,951	0.28%
2018/12/03	7	16.74	12	16.84	16.95	-5	8,005	-0.06%
2018/11/30	20	15.35	0	0.00	15.45	20	7,967	0.25%
2018/11/29	56	15.01	30	15.05	15.00	26	7,752	0.34%
2018/11/28	2	14.55	5	14.49	14.65	-3	7,577	-0.04%
2018/11/26	8	13.66	7	13.60	13.90	1	7,232	0.01%
2018/11/23	1	13.60	0	0.00	13.60	1	7,115	0.01%
2018/11/21	20	13.70	0.1	13.65	13.55	19.9	7,007	0.28%
2018/11/20	2	13.70	2	13.55	13.40	0	6,891	0.00%
2018/11/15	2	13.20	2	13.30	13.30	0	7,320	0.00%
2018/11/14	0	0.00	3	13.20	13.00	-3	7,168	-0.04%
2018/11/13	3	12.50	0	0.00	12.95	3	7,281	0.04%
2018/11/08	3	13.65	0	0.00	13.45	3	7,502	0.04%
2018/11/02	1	13.70	0	0.00	13.60	1	7,835	0.01%
2018/11/01	20	13.35	0	0.00	13.35	20	7,777	0.26%
2018/10/31	20	12.95	0	0.00	12.95	20	7,735	0.26%
2018/10/30	2	12.50	2	12.40	12.45	0	7,697	0.00%
2018/10/29	2	11.80	2	11.90	12.35	0	7,888	0.00%
2018/10/25	1	12.50	1	12.05	12.15	0	7,998	0.00%
2018/10/24	2	13.20	7	13.29	13.35	-5	8,099	-0.06%
2018/10/17	0	0.00	3	13.75	13.65	-3	8,861	-0.03%
2018/10/16	5	13.72	0	0.00	13.60	5	8,997	0.06%
2018/10/15	25	13.66	0	0.00	13.60	25	9,128	0.27%
2018/10/12	0	0.00	6	13.20	13.35	-6	9,196	-0.07%
2018/10/05	11	15.18	10	14.65	14.70	1	9,902	0.01%
2018/10/04	8	16.17	8	16.15	16.15	0	9,888	0.00%
2018/10/02	1	16.50	1	16.65	16.65	0	10,144	0.00%
2018/09/27	0	0.00	0	16.60	16.55	0	10,851	0.00%
2018/09/25	0	0.00	3	16.45	16.50	-3	11,041	-0.03%
2018/09/21	2	16.15	3	16.32	16.40	-1	11,124	-0.01%
2018/09/20	1	16.50	0	0.00	16.15	1	11,118	0.01%
2018/09/19	3	16.75	0	0.00	16.65	3	11,135	0.03%
2018/09/18	5	17.40	16	17.18	16.65	-11	11,260	-0.10%
2018/09/17	1	16.70	0	0.00	17.00	1	11,368	0.01%
2018/09/14	0.9	17.00	6	16.75	17.00	-5.1	11,470	-0.04%
2018/09/13	16	16.50	0	0.00	16.45	16	11,477	0.14%
2018/09/12	3	15.90	0	0.00	15.95	3	11,460	0.03%
2018/09/11	1	16.10	0	0.00	16.20	1	11,623	0.01%
2018/09/06	9	17.71	4	17.55	17.40	5	12,842	0.04%
2018/09/05	0	0.00	4	18.55	18.45	-4	12,914	-0.03%
2018/09/04	5	18.65	0	0.00	18.55	5	13,163	0.04%
2018/09/03	4	18.70	4	18.40	18.40	0	13,309	0.00%
2018/08/31	3	18.82	3	19.03	19.00	0	13,537	0.00%
2018/08/28	1	19.15	0	0.00	19.15	1	14,122	0.01%
2018/08/27	0	0.00	2	19.20	19.35	-2	14,250	-0.01%
2018/08/24	7	19.25	3	18.85	18.95	4	14,592	0.03%
2018/08/23	13	19.02	12	19.04	19.55	1	16,021	0.01%
2018/08/22	3	18.42	0	0.00	18.45	3	15,912	0.02%
2018/08/21	10	18.60	0	0.00	18.80	10	16,192	0.06%
2018/08/20	2	18.40	2	18.65	18.55	0	16,684	0.00%
2018/08/16	0	0.00	0.2	19.20	19.10	-0.2	16,964	0.00%
2018/08/15	1	19.05	1	19.35	19.00	0	17,033	0.00%
2018/08/14	1	19.20	0	0.00	19.70	1	17,155	0.01%
2018/08/13	1	18.90	4	19.15	19.20	-3	17,350	-0.02%
2018/08/10	5	20.25	0	0.00	20.15	5	17,479	0.03%
2018/08/08	3	20.70	0	0.00	20.55	3	18,631	0.02%
2018/08/06	2	20.65	0	0.00	21.20	2	20,353	0.01%
2018/08/01	5	21.55	5	21.55	21.35	0	21,318	0.00%
2018/07/31	10	21.30	0	0.00	21.20	10	21,788	0.05%
2018/07/30	0	0.00	6	22.15	21.50	-6	21,792	-0.03%
2018/07/27	34	22.50	33	22.49	22.35	1	21,878	0.00%
2018/07/26	5	22.10	5	22.00	21.95	0	21,874	0.00%
2018/07/24	19	21.63	3	21.75	22.00	16	22,197	0.07%
2018/07/18	7	22.25	18	21.72	21.50	-11	24,135	-0.05%
2018/07/17	3	22.02	10	21.81	21.85	-7	24,341	-0.03%
2018/07/16	30	21.85	1	21.95	22.00	29	24,570	0.12%
2018/07/13	15	21.29	14	21.18	21.35	1	24,964	0.00%
2018/07/12	1	20.50	1	20.80	21.10	0	25,779	0.00%
2018/07/11	0	0.00	8	20.15	20.00	-8	26,186	-0.03%
2018/07/10	39	20.06	50	20.19	20.25	-11	28,011	-0.04%
2018/07/09	11	18.84	1	18.95	19.30	10	28,979	0.03%
2018/07/06	14	18.21	0	0.00	18.70	14	29,651	0.05%
2018/07/05	6	19.83	0	0.00	19.80	6	29,189	0.02%
2018/07/04	5	20.10	0	0.00	20.15	5	29,283	0.02%
2018/07/02	21	21.09	4	21.03	20.95	17	29,290	0.06%
2018/06/29	3	20.45	0	0.00	20.70	3	29,371	0.01%
2018/06/28	3	20.32	0	0.00	20.20	3	29,475	0.01%
2018/06/27	15	21.10	19	20.73	20.60	-4	29,673	-0.01%
2018/06/26	12	20.31	38	20.04	20.40	-26	29,872	-0.09%
2018/06/25	0	0.00	0	22.10	21.90	0	30,503	0.00%
2018/06/22	2	22.05	2	21.95	21.95	0	30,755	0.00%
2018/06/19	5	23.14	1	22.85	22.85	4	30,825	0.01%
2018/06/15	17	23.63	4	23.58	23.75	13	30,742	0.04%
2018/06/14	67	24.27	71.2	24.27	23.90	-4.2	30,398	-0.01%
2018/06/13	2	23.60	2	23.40	23.35	0	29,383	0.00%
2018/06/12	33	23.74	10	23.25	23.20	23	29,452	0.08%
2018/06/11	0	0.00	10	23.20	23.20	-10	29,697	-0.03%
2018/06/08	10	23.60	6	23.70	23.35	4	30,196	0.01%
2018/06/07	0	0.00	2	23.05	23.00	-2	30,524	-0.01%
2018/06/06	3	23.40	7	23.39	23.25	-4	30,564	-0.01%
2018/06/05	1	23.20	7	23.28	23.20	-6	30,551	-0.02%
2018/06/04	17	23.27	8	23.30	23.30	9	30,368	0.03%
2018/06/01	6	23.23	8	23.39	23.00	-2	30,490	-0.01%
2018/05/31	76	24.74	35	24.99	23.75	41	30,182	0.14%
2018/05/30	5	23.50	10	22.95	23.45	-5	28,729	-0.02%
2018/05/29	4	23.54	0	0.00	23.30	4	28,594	0.01%
2018/05/28	4	23.28	11.2	23.10	23.35	-7.2	28,234	-0.03%
2018/05/25	0	0.00	1	22.25	22.30	-1	27,833	0.00%
2018/05/24	12	22.96	11	22.66	22.55	1	27,816	0.00%
2018/05/23	0	0.00	2	22.05	22.20	-2	27,447	-0.01%
2018/05/22	6	21.90	5	22.00	22.00	1	27,554	0.00%
2018/05/18	20	22.16	4	22.16	22.10	16	27,482	0.06%
2018/05/17	8.1	22.98	4	22.90	22.65	4.1	27,562	0.01%
2018/05/16	55.3	23.66	48	23.73	23.35	7.3	27,578	0.03%
2018/05/15	34	23.23	57	23.25	23.10	-23	27,029	-0.09%
2018/05/14	15	22.25	13	22.24	22.00	2	26,056	0.01%
2018/05/11	17	21.93	1	21.90	21.75	16	25,919	0.06%
2018/05/10	19	22.56	42	22.49	22.30	-23	25,483	-0.09%
2018/05/09	8	21.54	0	0.00	21.50	8	25,599	0.03%
2018/05/08	17	21.84	31	22.07	21.80	-14	25,432	-0.06%
2018/05/07	11	21.00	11	21.22	21.30	0	25,012	0.00%
2018/05/04	39	21.23	34	20.69	20.55	5	25,049	0.02%
2018/05/03	39	21.08	27	21.20	20.95	12	25,117	0.05%
2018/05/02	30	20.95	17	21.00	20.80	13	25,110	0.05%
2018/04/30	5	20.27	3	20.38	20.30	2	25,099	0.01%
2018/04/27	29	20.16	3	20.35	20.00	26	25,545	0.10%
2018/04/26	16	20.70	23	21.33	19.95	-7	26,164	-0.03%
2018/04/25	33	21.63	15	22.04	22.05	18	25,807	0.07%
2018/04/24	10	21.84	11	22.24	21.70	-1	25,468	0.00%
2018/04/23	4	23.45	4	23.60	22.60	0	25,916	0.00%
2018/04/20	12	23.56	4	23.93	23.80	8	27,183	0.03%
2018/04/19	17	24.06	36	23.72	23.45	-19	26,946	-0.07%
2018/04/18	14	23.11	30	23.45	23.70	-16	26,684	-0.06%
2018/04/17	4	22.43	57	22.51	22.05	-53	26,070	-0.20%
2018/04/16	65	23.17	53	22.98	23.10	12	25,980	0.05%
2018/04/13	59	22.17	51	22.25	22.85	8	24,725	0.03%
2018/04/12	22	20.91	22	20.84	20.80	0	24,081	0.00%
2018/04/11	0	0.00	4.4	19.87	19.65	-4.4	23,996	-0.02%
2018/04/10	6	19.67	6	19.93	19.65	0	25,343	0.00%
2018/04/09	6	19.17	0	0.00	19.10	6	25,989	0.02%
2018/04/03	0	0.00	5	20.05	20.00	-5	26,993	-0.02%
2018/04/02	20	20.50	1	20.20	20.20	19	27,673	0.07%
2018/03/31	15	20.30	11	19.95	20.10	4	28,432	0.01%
2018/03/30	3	20.50	1	19.85	19.80	2	29,273	0.01%
2018/03/29	3	20.75	4	20.59	20.30	-1	30,334	0.00%
2018/03/28	12	20.70	16	20.67	20.80	-4	31,963	-0.01%
2018/03/27	0	0.00	26	20.39	20.50	-26	31,562	-0.08%
2018/03/23	1	18.50	4	18.55	18.55	-3	33,797	-0.01%
2018/03/22	10	19.90	3	19.75	19.40	7	34,208	0.02%
2018/03/20	0	0.00	4	19.78	19.45	-4	35,331	-0.01%
2018/03/19	12	19.91	0	0.00	19.85	12	36,016	0.03%
2018/03/16	4	20.01	0	0.00	19.95	4	37,208	0.01%
2018/03/15	13	20.87	2	20.70	20.60	11	38,591	0.03%
2018/03/14	7	20.59	4	20.23	20.55	3	39,018	0.01%
2018/03/13	5	20.14	5	20.40	20.50	0	40,369	0.00%
2018/03/12	6	18.61	1	18.65	18.65	5	40,215	0.01%
2018/03/09	4	19.14	0	0.00	19.10	4	40,804	0.01%
2018/03/08	3	18.45	2	18.50	18.70	1	42,474	0.00%
2018/03/07	6	18.43	0	0.00	18.40	6	42,465	0.01%
2018/03/05	0	0.00	8	20.05	19.10	-8	44,959	-0.02%
2018/03/02	10	20.35	0	0.00	20.10	10	46,858	0.02%
2018/02/27	4	20.41	0	0.00	20.45	4	47,356	0.01%
2018/02/26	2	20.15	0	0.00	20.05	2	47,406	0.00%
2018/02/22	7	21.11	7	20.76	20.70	0	47,678	0.00%
2018/02/21	20	20.20	5	20.25	20.40	15	47,794	0.03%
2018/02/12	6	19.69	0	0.00	19.55	6	47,750	0.01%
2018/02/09	1	18.70	5.2	19.18	19.70	-4.2	47,673	-0.01%
2018/02/08	3	20.72	2	20.63	20.05	1	47,460	0.00%
2018/02/07	21	20.97	4	20.90	20.50	17	47,206	0.04%
2018/02/06	4	20.98	0	0.00	20.70	4	47,153	0.01%
2018/02/01	27	23.95	28	24.08	23.70	-1	47,553	0.00%
2018/01/31	6	23.00	1	23.10	23.25	5	47,954	0.01%
2018/01/30	1	23.15	48	23.14	22.90	-47	48,148	-0.10%
2018/01/29	38	23.11	3	23.23	23.20	35	48,478	0.07%
2018/01/26	12	22.35	10	22.55	22.60	2	49,161	0.00%
2018/01/25	15	23.01	5	22.89	22.80	10	49,927	0.02%
2018/01/24	35	23.47	63	23.38	23.40	-28	50,392	-0.06%
2018/01/23	52	22.92	50	23.35	23.05	2	50,406	0.00%
2018/01/22	68	23.28	36	23.03	22.90	32	50,073	0.06%
2018/01/19	19	24.54	6	24.53	24.50	13	49,837	0.03%
2018/01/18	20	25.22	17	25.54	24.80	3	49,864	0.01%
2018/01/17	26	25.83	19	25.41	25.25	7	50,522	0.01%
2018/01/16	30	25.25	77	25.63	25.60	-47	50,434	-0.09%
2018/01/15	0	0.00	5	24.59	24.35	-5	48,807	-0.01%
2018/01/12	24	24.94	13	24.75	24.75	11	48,577	0.02%
2018/01/11	9	23.94	4	24.19	24.45	5	48,110	0.01%
2018/01/10	26	23.98	7	24.13	23.90	19	47,698	0.04%
2018/01/09	16	24.39	42	24.04	24.70	-26	47,180	-0.06%
2018/01/08	50	24.70	44	24.42	24.10	6	46,517	0.01%
2018/01/05	53	24.98	12	24.49	24.95	41	46,005	0.09%
2018/01/04	17	25.10	24	24.83	24.80	-7	45,290	-0.02%
2018/01/03	23	24.75	23	24.87	24.20	0	43,981	0.00%
2018/01/02	65	23.88	47	24.31	24.60	18	43,148	0.04%