元大滬深300正2 (00637L)-日盛-內湖券商分點個股進出

台股 » 個股 » 元大滬深300正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大滬深300正2

(00637L)

可現股當沖

股價
13.46
漲跌
▲0.03
漲幅
+0.22%
成交量
54,255張
產業
上市
367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

元大滬深300正2 (00637L)籌碼相關－日盛-內湖券商分點個股進出

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

日盛-內湖券商分點個股進出
日盛-內湖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
2023/04/07	0	0.00	105	15.53	15.40	-105	72,983	-0.14%	大賣/鉅額交易
2023/03/31	105	15.55	105	15.70	15.50	0	72,133	0.00%	大買/大賣/
2023/03/27	5	14.88	9	14.98	14.96	-4	72,077	-0.01%
2023/03/23	2	15.04	0	0.00	15.23	2	72,724	0.00%
2023/03/22	38	15.09	0	0.00	15.09	38	72,930	0.05%
2023/03/21	1	14.78	9	15.01	15.05	-8	72,856	-0.01%
2023/03/20	27	14.75	0	0.00	14.68	27	72,786	0.04%
2023/03/17	0	0.00	5	15.25	15.07	-5	72,921	-0.01%
2023/03/14	0	0.00	16	14.95	14.96	-16	74,261	-0.02%
2023/03/13	6	15.07	0	0.00	15.22	6	74,724	0.01%
2023/03/10	44	15.02	40	15.18	15.10	4	74,418	0.01%
2023/03/09	1	15.40	0	0.00	15.38	1	75,041	0.00%
2023/03/08	27	15.51	0	0.00	15.49	27	74,950	0.04%
2023/03/07	26	16.06	8	16.19	16.06	18	76,035	0.02%
2023/03/06	12	16.03	10	16.15	16.11	2	77,230	0.00%
2023/03/03	5	16.31	0	0.00	16.29	5	76,572	0.01%
2023/03/02	10	16.37	0	0.00	16.32	10	76,755	0.01%
2023/03/01	0	0.00	94	16.19	16.37	-94	76,872	-0.12%
2023/02/24	71	15.97	0	0.00	15.95	71	76,801	0.09%
2023/02/23	15	16.33	0	0.00	16.32	15	76,557	0.02%
2023/02/22	0	0.00	12	16.59	16.51	-12	76,592	-0.02%
2023/02/21	3	16.55	10	16.75	16.63	-7	77,305	-0.01%
2023/02/20	50	16.16	50	16.32	16.39	0	77,097	0.00%
2023/02/17	13	16.45	4	16.62	16.39	9	77,427	0.01%
2023/02/16	1	16.69	117	16.89	16.89	-116	79,156	-0.15%	大賣/鉅額交易
2023/02/15	22	16.65	12	16.72	16.52	10	80,063	0.01%
2023/02/14	12	16.63	0	0.00	16.61	12	80,236	0.01%
2023/02/13	7	16.58	33	16.69	16.81	-26	80,642	-0.03%
2023/02/10	8	16.38	0	0.00	16.35	8	80,738	0.01%
2023/02/09	2	16.05	10	16.58	16.60	-8	81,714	-0.01%
2023/02/08	15	16.22	0	0.00	16.19	15	83,133	0.02%
2023/02/07	16	16.28	6	16.41	16.28	10	83,832	0.01%
2023/02/06	28	16.08	1	16.01	16.01	27	84,917	0.03%
2023/02/03	18	16.79	0	0.00	16.51	18	85,120	0.02%
2023/02/02	3	17.12	3	17.32	17.16	0	85,931	0.00%
2023/02/01	11	17.19	0	0.00	17.22	11	86,246	0.01%
2023/01/31	21	17.55	0	0.00	17.37	21	87,397	0.02%
2023/01/30	33	17.90	2	18.36	17.80	31	87,401	0.04%
2023/01/17	16	17.53	0	0.00	17.42	16	87,028	0.02%
2023/01/13	9	16.75	4	16.95	16.92	5	87,720	0.01%
2023/01/11	2	16.48	4	16.64	16.69	-2	87,608	0.00%
2023/01/09	0	0.00	1	16.55	16.49	-1	87,409	0.00%
2023/01/06	0	0.00	2	16.30	16.29	-2	88,063	0.00%
2023/01/05	0	0.00	7	15.93	16.11	-7	87,783	-0.01%
2023/01/04	5	15.32	4	15.47	15.28	1	87,372	0.00%
2023/01/03	5	15.08	5	15.27	15.26	0	87,950	0.00%
2022/12/30	2	15.39	2	15.55	15.47	0	87,265	0.00%
2022/12/28	9	15.47	0	0.00	15.49	9	87,926	0.01%
2022/12/23	2	14.98	8	15.29	15.13	-6	87,819	-0.01%
2022/12/22	4	15.33	5	15.32	15.28	-1	87,697	0.00%
2022/12/20	11	15.11	5	14.81	14.81	6	88,189	0.01%
2022/12/19	2	15.67	0	0.00	15.69	2	87,553	0.00%
2022/12/16	0	0.00	2	15.72	15.81	-2	87,480	0.00%
2022/12/15	2	15.60	0	0.00	15.72	2	87,148	0.00%
2022/12/14	0	0.00	7	15.73	15.83	-7	87,069	-0.01%
2022/12/13	2	15.61	0	0.00	15.58	2	86,970	0.00%
2022/12/12	7	15.71	4	15.83	15.69	3	87,098	0.00%
2022/12/09	14	15.54	12	15.66	15.79	2	87,835	0.00%
2022/12/08	2	15.64	0	0.00	15.58	2	87,064	0.00%
2022/12/07	0	0.00	10	15.69	15.91	-10	87,149	-0.01%
2022/12/06	10	15.50	5	15.61	15.49	5	87,337	0.01%
2022/12/05	15	15.11	34	15.23	15.10	-19	85,977	-0.02%
2022/12/02	18	14.67	17	14.80	14.60	1	84,667	0.00%
2022/12/01	25	15.03	6	15.05	14.95	19	84,320	0.02%
2022/11/30	1	14.44	1	14.52	14.47	0	83,063	0.00%
2022/11/29	0	0.00	34	14.01	14.34	-34	83,430	-0.04%
2022/11/28	49	13.14	47	13.26	13.19	2	81,678	0.00%
2022/11/25	6	13.50	20	13.66	13.76	-14	80,330	-0.02%
2022/11/24	22	13.83	2	13.96	13.55	20	80,930	0.02%
2022/11/23	12	13.76	0	0.00	13.82	12	80,930	0.01%
2022/11/22	7	13.71	38	13.91	13.87	-31	81,010	-0.04%
2022/11/21	14	13.65	0	0.00	13.54	14	80,701	0.02%
2022/11/18	13	13.98	15	14.10	14.07	-2	80,321	0.00%
2022/11/17	33	14.04	0	0.00	13.83	33	80,040	0.04%
2022/11/15	12	13.85	38	14.13	14.43	-26	79,888	-0.03%
2022/11/14	30	14.13	22	14.27	14.11	8	78,745	0.01%
2022/11/11	41	13.71	53	13.85	13.78	-12	76,839	-0.02%
2022/11/10	9	13.03	9	13.17	13.07	0	76,137	0.00%
2022/11/09	18	13.55	4	13.75	13.33	14	75,891	0.02%
2022/11/08	17	13.83	5	14.02	13.63	12	75,785	0.02%
2022/11/07	8	13.72	7	13.86	13.99	1	75,406	0.00%
2022/11/04	2	12.87	21	13.56	13.92	-19	74,859	-0.03%
2022/11/03	21	12.90	16	13.07	12.88	5	73,803	0.01%
2022/11/02	0	0.00	57	12.94	13.33	-57	73,010	-0.08%
2022/11/01	47	12.42	48	12.50	12.51	-1	71,918	0.00%
2022/10/31	37	12.14	31	12.28	12.12	6	71,083	0.01%
2022/10/28	30	12.70	35	12.67	12.36	-5	69,557	-0.01%
2022/10/27	39	13.16	20	13.24	12.88	19	69,410	0.03%
2022/10/26	12	13.46	3	13.66	13.42	9	68,922	0.01%
2022/10/25	29	13.41	16	13.53	13.42	13	68,901	0.02%
2022/10/24	20	13.90	6	14.33	13.51	14	69,419	0.02%
2022/10/21	4	14.63	0	0.00	14.59	4	67,294	0.01%
2022/10/20	10	14.73	6	14.75	14.83	4	67,274	0.01%
2022/10/19	4	15.06	0	0.00	14.87	4	66,540	0.01%
2022/10/18	9	15.59	0	0.00	15.39	9	66,143	0.01%
2022/10/17	3	15.25	30	15.40	15.40	-27	66,121	-0.04%
2022/10/14	11	15.15	18	15.30	15.68	-7	65,938	-0.01%
2022/10/13	12	14.85	23	14.92	14.87	-11	64,956	-0.02%
2022/10/12	10	14.85	0	0.00	14.59	10	65,176	0.02%
2022/10/11	7	15.16	12	15.21	15.05	-5	65,463	-0.01%
2022/10/07	4	16.49	0	0.00	16.44	4	64,877	0.01%
2022/10/05	10	16.68	11	16.70	16.86	-1	65,321	0.00%
2022/10/04	10	15.69	16	15.76	15.84	-6	64,636	-0.01%
2022/10/03	12	15.40	10	15.47	15.26	2	65,370	0.00%
2022/09/30	4	15.87	12	15.90	15.87	-8	64,914	-0.01%
2022/09/29	23	16.03	10	15.98	15.95	13	64,800	0.02%
2022/09/27	2	15.75	7	16.00	16.04	-5	65,770	-0.01%
2022/09/26	0	0.00	11	15.73	16.03	-11	65,747	-0.02%
2022/09/23	19	15.66	68	15.78	15.86	-49	65,794	-0.07%
2022/09/22	69	15.63	9	15.75	15.63	60	66,332	0.09%
2022/09/21	3	15.91	3	16.03	16.03	0	66,885	0.00%
2022/09/20	5	16.26	5	16.31	16.27	0	66,638	0.00%
2022/09/19	7	16.25	7	16.32	16.26	0	67,556	0.00%
2022/09/16	48	16.27	40	16.38	16.26	8	68,156	0.01%
2022/09/15	7	16.81	35	16.83	16.75	-28	67,380	-0.04%
2022/09/14	34	16.66	0	0.00	16.68	34	67,571	0.05%
2022/09/13	0	0.00	90	17.15	17.23	-90	67,635	-0.13%
2022/09/12	11	16.50	2	16.74	16.47	9	67,835	0.01%
2022/09/08	2	16.39	0	0.00	16.38	2	68,788	0.00%
2022/09/06	3	16.19	2	16.36	16.27	1	72,207	0.00%
2022/09/05	2	16.12	12	16.28	16.06	-10	72,963	-0.01%
2022/09/02	6	16.42	0	0.00	16.36	6	73,360	0.01%
2022/09/01	4	16.78	1	16.91	16.79	3	73,754	0.00%
2022/08/31	0	0.00	10	17.03	17.13	-10	74,950	-0.01%
2022/08/30	5	16.67	2	16.57	16.50	3	75,580	0.00%
2022/08/29	2	16.83	0	0.00	16.68	2	76,488	0.00%
2022/08/26	5	17.03	11	17.18	17.04	-6	77,752	-0.01%
2022/08/25	20	16.65	16	16.76	16.74	4	77,688	0.01%
2022/08/24	13	16.95	6	16.88	16.86	7	77,666	0.01%
2022/08/23	9	16.92	7	17.11	16.97	2	78,881	0.00%
2022/08/22	1	16.83	5	17.22	17.25	-4	78,981	-0.01%
2022/08/19	5	17.10	11	17.12	17.06	-6	79,178	-0.01%
2022/08/18	13	17.04	9	17.35	17.00	4	80,431	0.00%
2022/08/17	7	17.03	19	17.29	17.33	-12	80,332	-0.01%
2022/08/16	37	17.18	17	17.32	17.12	20	80,360	0.02%
2022/08/15	30	17.11	11	17.34	17.19	19	81,197	0.02%
2022/08/12	6	16.99	8	17.13	17.15	-2	82,030	0.00%
2022/08/11	3	16.50	22	16.84	16.99	-19	81,988	-0.02%
2022/08/10	9	16.67	4	16.88	16.34	5	82,573	0.01%
2022/08/09	4	16.91	10	16.98	16.94	-6	82,296	-0.01%
2022/08/08	5	16.87	6	16.99	16.85	-1	83,425	0.00%
2022/08/05	2	16.66	1	16.82	16.63	1	83,890	0.00%
2022/08/04	3	16.49	3	16.60	16.58	0	84,458	0.00%
2022/08/03	9	16.73	3	16.93	16.57	6	85,448	0.01%
2022/08/02	14	16.78	10	16.92	16.77	4	86,197	0.00%
2022/08/01	4	17.13	6	17.32	17.40	-2	85,694	0.00%
2022/07/29	13	17.68	3	17.98	17.35	10	86,740	0.01%
2022/07/28	6	17.91	3	18.20	17.95	3	86,077	0.00%
2022/07/27	4	18.08	0	0.00	17.82	4	85,660	0.00%
2022/07/26	1	18.03	1	18.24	18.18	0	85,683	0.00%
2022/07/25	1	17.87	0	0.00	17.88	1	87,423	0.00%
2022/07/22	14	17.90	16	18.08	18.00	-2	88,176	0.00%
2022/07/21	5	18.05	5	18.21	18.03	0	88,882	0.00%
2022/07/20	8	18.32	15	18.46	18.25	-7	90,729	-0.01%
2022/07/19	17	18.21	3	18.42	17.99	14	91,724	0.02%
2022/07/18	18	18.00	18	18.22	18.50	0	91,817	0.00%
2022/07/15	5	18.54	3	18.80	18.60	2	91,513	0.00%
2022/07/14	11	18.41	11	18.61	18.59	0	92,148	0.00%
2022/07/13	5	18.65	3	18.71	18.73	2	92,181	0.00%
2022/07/12	4	18.82	0	0.00	18.71	4	92,541	0.00%
2022/07/11	18	19.05	5	18.77	18.74	13	92,230	0.01%
2022/07/08	13	19.65	21	19.93	19.62	-8	91,677	-0.01%
2022/07/07	3	19.37	3	19.63	19.64	0	91,786	0.00%
2022/07/06	25	19.66	11	20.23	19.47	14	91,925	0.02%
2022/07/05	17	20.05	10	20.23	19.98	7	92,174	0.01%
2022/07/04	1	19.85	1	20.05	20.10	0	91,504	0.00%
2022/07/01	3	19.99	0	0.00	19.91	3	91,455	0.00%
2022/06/30	1	20.24	21	19.91	20.41	-20	91,245	-0.02%
2022/06/29	20	19.71	0	0.00	19.50	20	91,464	0.02%
2022/06/27	0	0.00	6	19.66	19.44	-6	91,280	-0.01%
2022/06/24	0	0.00	6	18.87	18.93	-6	90,170	-0.01%
2022/06/22	6	18.28	0	0.00	18.38	6	90,511	0.01%
2022/06/21	0	0.00	2	18.50	18.44	-2	90,390	0.00%
2022/06/20	1	18.29	0	0.00	18.45	1	90,448	0.00%
2022/06/16	1	18.13	7	17.91	17.81	-6	88,905	-0.01%
2022/06/15	5	18.14	56	17.60	18.28	-51	88,839	-0.06%
2022/06/13	8	16.99	0	0.00	16.89	8	90,586	0.01%
2022/06/10	2	16.80	12	16.93	17.36	-10	91,430	-0.01%
2022/06/09	22	17.17	23	17.32	17.14	-1	91,297	0.00%
2022/06/08	17	17.00	4	17.31	16.92	13	91,027	0.01%
2022/06/07	10	16.59	12	16.77	16.90	-2	90,152	0.00%
2022/06/06	10	16.02	27	16.35	16.40	-17	89,739	-0.02%
2022/06/02	12	16.01	6	16.10	16.07	6	88,703	0.01%
2022/06/01	3	16.14	0	0.00	16.10	3	89,086	0.00%
2022/05/31	2	16.23	28	15.80	16.23	-26	89,074	-0.03%
2022/05/30	28	15.69	38	15.87	15.71	-10	87,619	-0.01%
2022/05/27	21	15.66	21	15.71	15.54	0	86,854	0.00%
2022/05/26	18	15.35	3	15.55	15.35	15	86,094	0.02%
2022/05/25	11	15.34	0	0.00	15.30	11	84,969	0.01%
2022/05/24	9	15.71	0	0.00	15.48	9	84,902	0.01%
2022/05/23	8	15.96	1	16.40	15.84	7	84,175	0.01%
2022/05/20	10	16.11	4	15.77	16.19	6	83,720	0.01%
2022/05/19	3	15.16	8	15.35	15.33	-5	82,325	-0.01%
2022/05/18	8	15.49	0	0.00	15.49	8	81,982	0.01%
2022/05/17	2	15.49	12	15.73	15.69	-10	80,697	-0.01%
2022/05/16	7	15.70	0	0.00	15.33	7	80,220	0.01%
2022/05/13	4	15.51	1	15.64	15.46	3	79,110	0.00%
2022/05/11	0	0.00	5	15.30	15.67	-5	78,430	-0.01%
2022/05/10	8	14.31	42	14.68	14.96	-34	77,291	-0.04%
2022/05/09	4	14.83	0	0.00	14.56	4	76,308	0.01%
2022/05/06	5	15.33	0	0.00	15.13	5	76,789	0.01%
2022/05/05	3	15.99	3	16.18	16.12	0	75,592	0.00%
2022/05/04	3	15.86	10	15.86	15.86	-7	74,901	-0.01%
2022/05/03	0	0.00	6	16.06	16.06	-6	75,039	-0.01%
2022/04/29	12	15.78	8	15.79	16.10	4	74,694	0.01%
2022/04/28	22	15.62	22	15.75	15.52	0	73,037	0.00%
2022/04/27	19	15.00	17	15.11	15.37	2	72,718	0.00%
2022/04/26	8	14.74	10	15.07	15.18	-2	71,587	0.00%
2022/04/25	19	15.50	16	15.69	15.53	3	69,857	0.00%
2022/04/22	18	15.92	9	16.10	16.11	9	68,604	0.01%
2022/04/21	4	16.06	3	16.30	16.13	1	68,103	0.00%
2022/04/20	9	16.62	0	0.00	16.46	9	67,269	0.01%
2022/04/19	3	16.87	2	17.09	16.77	1	65,926	0.00%
2022/04/18	13	16.91	0	0.00	16.76	13	65,299	0.02%
2022/04/15	2	17.13	4	17.32	17.35	-2	64,728	0.00%
2022/04/14	3	17.16	0	0.00	17.31	3	64,343	0.00%
2022/04/13	5	16.92	4	17.03	17.02	1	64,443	0.00%
2022/04/12	0	0.00	5	16.58	16.80	-5	64,260	-0.01%
2022/04/11	5	16.43	0	0.00	16.21	5	64,254	0.01%
2022/04/08	2	16.86	4	17.02	17.13	-2	63,101	0.00%
2022/04/07	2	16.80	0	0.00	16.80	2	62,781	0.00%
2022/04/01	0	0.00	16	16.82	17.18	-16	62,305	-0.03%
2022/03/31	3	16.52	3	16.64	16.50	0	60,688	0.00%
2022/03/30	4.5	16.10	3	16.17	16.50	1.5	60,670	0.00%
2022/03/29	3	15.92	3	15.84	15.84	0	59,679	0.00%
2022/03/28	3	15.47	3	15.90	15.84	0	59,443	0.00%
2022/03/23	7	16.52	7	16.55	16.70	0	57,410	0.00%
2022/03/22	0	0.00	1	16.50	16.52	-1	56,560	0.00%
2022/03/21	2	16.54	2	16.70	16.32	0	56,480	0.00%
2022/03/18	1	16.10	0	0.00	16.20	1	55,721	0.00%
2022/03/17	2	16.57	2	16.75	16.45	0	55,330	0.00%
2022/03/16	11	14.14	11	14.18	15.10	0	52,979	0.00%
2022/03/15	5	14.72	5	14.95	14.67	0	51,243	0.00%
2022/03/14	10	15.95	10	16.25	16.00	0	49,402	0.00%
2022/03/11	5.1	16.26	2	16.27	15.91	3.1	48,569	0.01%
2022/03/10	0	0.00	2	16.95	16.86	-2	47,744	0.00%
2022/03/09	5	16.56	4	16.57	16.02	1	46,986	0.00%
2022/03/08	12	16.73	2	17.03	16.78	10	45,588	0.02%
2022/03/07	11	17.53	31	17.36	17.26	-20	44,619	-0.04%
2022/03/04	106	18.66	102	18.44	18.32	4	43,825	0.01%	大買/大賣/
2022/03/03	2	19.07	0	0.00	18.98	2	43,239	0.00%
2022/03/01	2	19.39	2	19.45	19.39	0	43,180	0.00%
2022/02/25	1	18.95	1	19.28	19.09	0	42,840	0.00%
2022/02/24	1	19.00	3	18.80	18.83	-2	42,348	0.00%
2022/02/23	5	19.39	3	19.51	19.47	2	42,047	0.00%
2022/02/22	5	19.56	5	19.22	19.29	0	41,862	0.00%
2022/02/21	3	19.99	0	0.00	19.99	3	41,454	0.01%
2022/02/18	6	20.04	3	19.94	20.25	3	41,141	0.01%
2022/02/17	3	20.09	1	20.30	20.20	2	41,227	0.00%
2022/02/16	1	20.01	7	20.06	20.08	-6	41,073	-0.01%
2022/02/15	6	19.69	0	0.00	19.70	6	41,088	0.01%
2022/02/14	12	19.84	9	19.94	19.78	3	41,326	0.01%
2022/02/11	0.5	20.38	1	20.40	20.28	-0.5	41,695	0.00%
2022/02/10	2	20.19	2	20.14	19.94	0	41,437	0.00%
2022/02/09	6	20.07	42	19.93	20.26	-36	41,395	-0.09%
2022/02/08	25	19.50	9	19.36	19.38	16	40,896	0.04%
2022/02/07	11	19.69	10	20.07	19.95	1	39,836	0.00%
2022/01/26	221	20.10	213	20.11	20.05	8	39,318	0.02%	大買/大賣/
2022/01/25	5	20.64	3	20.70	20.41	2	39,746	0.01%
2022/01/24	4	20.80	6	21.00	21.04	-2	39,812	-0.01%
2022/01/21	20	21.17	4	21.36	21.00	16	39,622	0.04%
2022/01/20	0	0.00	26	20.82	21.29	-26	39,315	-0.07%
2022/01/19	22	20.54	24	20.64	20.44	-2	39,114	-0.01%
2022/01/18	23	20.56	13	20.52	20.55	10	39,186	0.03%
2022/01/17	24	20.05	15	20.20	20.20	9	39,018	0.02%
2022/01/14	5	20.24	0	0.00	20.25	5	39,262	0.01%
2022/01/13	14	21.11	8	21.43	20.82	6	38,858	0.02%
2022/01/12	17	21.04	22	21.09	21.10	-5	38,730	-0.01%
2022/01/11	7	20.96	8	21.08	20.87	-1	38,950	0.00%
2022/01/10	8	20.81	8	21.07	21.10	0	39,546	0.00%
2022/01/07	6	20.95	6	21.08	21.11	0	39,415	0.00%
2022/01/06	22	21.18	3	20.95	20.93	19	39,452	0.05%
2022/01/05	1	21.57	23	21.71	21.50	-22	38,815	-0.06%
2022/01/04	8	21.63	8	21.85	21.59	0	38,842	0.00%
2022/01/03	5	21.64	4	21.77	21.67	1	39,223	0.00%
2021/12/30	3	21.46	6	21.80	21.88	-3	39,478	-0.01%
2021/12/29	20	21.99	0	0.00	21.61	20	39,505	0.05%
2021/12/28	2	22.37	2	22.57	22.43	0	38,878	0.00%
2021/12/24	16	22.38	21	22.59	22.38	-5	39,121	-0.01%
2021/12/23	8	22.05	0	0.00	22.09	8	38,638	0.02%
2021/12/22	63	22.19	10	22.36	22.05	53	39,143	0.14%
2021/12/21	9	22.05	7	22.20	22.24	2	39,378	0.01%
2021/12/20	12	22.27	10	22.46	22.34	2	39,852	0.01%
2021/12/17	68	22.82	8	23.23	22.59	60	40,140	0.15%
2021/12/16	29	22.97	20	23.14	23.00	9	40,374	0.02%
2021/12/15	23	23.32	3	23.47	23.16	20	40,681	0.05%
2021/12/14	4	23.74	0	0.00	23.74	4	40,742	0.01%
2021/12/13	27	24.16	1	24.39	24.16	26	41,095	0.06%
2021/12/09	0	0.00	2	23.11	24.11	-2	40,803	0.00%
2021/12/08	49	22.30	49	22.50	22.74	0	39,700	0.00%
2021/12/07	7	22.25	5	22.24	22.33	2	39,861	0.01%
2021/12/06	11	22.13	72	22.13	22.10	-61	39,684	-0.15%
2021/12/03	9	21.30	10	21.40	21.43	-1	39,517	0.00%
2021/12/02	3	20.95	10	21.05	21.22	-7	39,725	-0.02%
2021/12/01	9	20.96	15	20.98	20.97	-6	40,194	-0.01%
2021/11/30	10	21.08	0	0.00	20.94	10	40,813	0.02%
2021/11/29	0	0.00	1	21.15	21.02	-1	40,919	0.00%
2021/11/26	2	21.30	0	0.00	21.23	2	42,106	0.00%
2021/11/25	1	21.80	0	0.00	21.75	1	43,053	0.00%
2021/11/23	0	0.00	15	21.81	21.89	-15	44,213	-0.03%
2021/11/22	2	21.85	9	21.89	21.85	-7	44,636	-0.02%
2021/11/19	9	21.28	9	21.38	21.37	0	44,561	0.00%
2021/11/18	9	21.21	6	21.48	21.36	3	44,945	0.01%
2021/11/17	7	21.71	7	21.85	21.65	0	45,050	0.00%
2021/11/16	18	21.71	14	21.86	21.64	4	46,380	0.01%
2021/11/15	2	21.80	0	0.00	21.55	2	46,657	0.00%
2021/11/12	20	21.77	25	21.88	21.63	-5	47,088	-0.01%
2021/11/11	6	21.33	25	21.51	21.68	-19	47,151	-0.04%
2021/11/10	13	21.06	13	21.05	20.70	0	47,005	0.00%
2021/11/09	12	21.62	0	0.00	21.41	12	46,537	0.03%
2021/11/08	4	21.60	1	21.71	21.86	3	46,547	0.01%
2021/11/05	0	0.00	30	21.88	21.96	-30	47,123	-0.06%
2021/11/04	2	21.38	8	21.75	21.82	-6	47,644	-0.01%
2021/11/03	8	21.45	8	21.64	21.30	0	48,207	0.00%
2021/11/02	53	21.71	3	22.39	21.26	50	48,498	0.10%
2021/11/01	18	22.23	7	22.15	22.36	11	48,246	0.02%
2021/10/29	7	22.42	0	0.00	22.52	7	47,902	0.01%
2021/10/28	12	22.38	12	22.55	22.43	0	48,200	0.00%
2021/10/27	28	22.75	0	0.00	22.46	28	49,201	0.06%
2021/10/26	18	23.37	6	23.71	23.31	12	49,321	0.02%
2021/10/25	9	23.19	7	23.37	23.28	2	49,584	0.00%
2021/10/22	0	0.00	15	23.52	23.62	-15	50,507	-0.03%
2021/10/19	13	22.42	14	22.55	22.54	-1	52,059	0.00%
2021/10/18	31	22.26	0	0.00	21.88	31	51,985	0.06%
2021/10/15	10	22.84	10	22.87	23.02	0	51,821	0.00%
2021/10/14	20	23.05	5	22.87	22.85	15	51,927	0.03%
2021/10/13	1	22.49	3	22.96	23.22	-2	52,565	0.00%
2021/10/12	10	22.57	15	22.81	22.69	-5	52,548	-0.01%
2021/10/08	14	21.85	15	22.15	22.38	-1	52,575	0.00%
2021/10/07	0	0.00	73	21.07	21.14	-73	52,046	-0.14%
2021/10/06	11	19.93	21	20.11	20.19	-10	52,007	-0.02%
2021/10/05	2	19.88	2	20.10	20.19	0	52,465	0.00%
2021/10/04	2	20.44	2	20.68	20.50	0	52,924	0.00%
2021/10/01	81	20.68	0	0.00	20.40	81	53,561	0.15%
2021/09/30	11	21.36	8	21.33	21.40	3	53,668	0.01%
2021/09/29	74	21.00	74	21.20	21.36	0	54,005	0.00%
2021/09/28	0	0.00	71	21.60	21.42	-71	53,858	-0.13%
2021/09/27	1	20.22	14	20.83	21.16	-13	54,639	-0.02%
2021/09/24	87	20.36	94	20.61	20.49	-7	54,162	-0.01%
2021/09/23	15	20.05	10	20.13	19.95	5	53,692	0.01%
2021/09/22	12	19.79	13	20.01	20.01	-1	53,680	0.00%
2021/09/17	9	20.08	20	20.46	20.58	-11	53,300	-0.02%
2021/09/16	6	19.92	4	20.39	20.26	2	53,688	0.00%
2021/09/15	19	20.59	5	20.73	20.34	14	53,317	0.03%
2021/09/14	7	21.40	2	21.70	21.36	5	53,251	0.01%
2021/09/13	5	21.54	15	21.71	21.48	-10	53,208	-0.02%
2021/09/10	75	21.68	88	21.71	21.66	-13	53,455	-0.02%
2021/09/09	9	20.87	4	21.12	20.78	5	53,825	0.01%
2021/09/08	10	21.22	7	21.45	21.04	3	54,070	0.01%
2021/09/07	7	20.89	9	21.17	21.35	-2	54,161	0.00%
2021/09/06	3	20.39	12	20.92	21.09	-9	54,854	-0.02%
2021/09/03	21	20.23	17	20.50	20.40	4	55,214	0.01%
2021/09/02	12	20.39	3	20.62	20.31	9	55,242	0.02%
2021/09/01	8	19.44	58	20.36	20.35	-50	55,239	-0.09%
2021/08/31	11	19.36	15	19.33	19.12	-4	54,997	-0.01%
2021/08/30	40	19.95	10	19.97	19.65	30	54,788	0.05%
2021/08/27	7	20.04	6	20.02	20.12	1	55,002	0.00%
2021/08/26	14	20.19	0	0.00	19.99	14	54,769	0.03%
2021/08/25	15	20.74	13	20.96	20.74	2	54,789	0.00%
2021/08/24	22	20.31	43	20.60	20.76	-21	55,104	-0.04%
2021/08/23	32	19.91	13	20.24	20.13	19	55,430	0.03%
2021/08/20	8	20.19	22	19.61	19.45	-14	55,395	-0.03%
2021/08/19	9	21.03	6	20.94	20.84	3	54,892	0.01%
2021/08/18	11	21.22	6	21.09	21.64	5	55,097	0.01%
2021/08/17	18	22.02	8	21.37	21.31	10	56,167	0.02%
2021/08/16	13	22.04	9	22.17	22.05	4	56,186	0.01%
2021/08/13	11	21.77	15	21.94	21.81	-4	56,822	-0.01%
2021/08/12	7	22.18	0	0.00	22.03	7	56,640	0.01%
2021/08/11	10	22.47	19	22.47	22.41	-9	56,554	-0.02%
2021/08/10	9	21.62	20	21.56	21.80	-11	56,140	-0.02%
2021/08/09	15	21.79	12	21.79	22.00	3	56,752	0.01%
2021/08/06	12	20.86	13	20.98	20.94	-1	56,885	0.00%
2021/08/05	11	21.18	18	21.27	21.32	-7	56,806	-0.01%
2021/08/04	11	21.39	11	21.58	21.39	0	56,932	0.00%
2021/08/03	8	21.14	28	21.43	21.49	-20	57,424	-0.03%
2021/08/02	22	20.47	10	20.71	21.29	12	58,146	0.02%
2021/07/30	22	20.29	5	19.93	19.93	17	57,223	0.03%
2021/07/29	19	21.06	7	21.09	21.09	12	57,268	0.02%
2021/07/28	33	19.96	82	20.35	20.56	-49	56,797	-0.09%
2021/07/27	17	21.69	12	21.68	21.37	5	55,596	0.01%
2021/07/26	20	23.05	2	22.30	21.70	18	55,241	0.03%
2021/07/23	21	24.42	35	24.62	24.36	-14	54,355	-0.03%
2021/07/22	50	25.08	12	25.26	24.94	38	54,246	0.07%
2021/07/21	19	24.92	10	25.28	24.81	9	54,797	0.02%
2021/07/20	24	24.78	24	24.89	24.74	0	55,085	0.00%
2021/07/19	19	24.40	25	24.62	24.76	-6	55,818	-0.01%
2021/07/16	18	25.24	15	25.49	25.11	3	55,652	0.01%
2021/07/15	8	25.11	15	25.14	25.42	-7	55,977	-0.01%
2021/07/14	13	24.70	7	25.21	24.71	6	56,103	0.01%
2021/07/13	5	25.20	6	25.32	25.27	-1	56,398	0.00%
2021/07/12	9	25.02	10	25.46	25.20	-1	56,399	0.00%
2021/07/09	6	24.59	5	24.90	24.70	1	56,677	0.00%
2021/07/08	21	25.64	9	25.58	25.15	12	56,363	0.02%
2021/07/07	2	25.35	20	25.72	25.76	-18	56,131	-0.03%
2021/07/06	5	25.35	0	0.00	25.35	5	56,371	0.01%
2021/07/05	2	25.38	0	0.00	25.18	2	56,721	0.00%
2021/07/02	28	25.82	13	26.71	25.60	15	56,612	0.03%
2021/07/01	6	26.66	6	26.86	26.80	0	56,584	0.00%
2021/06/30	9	26.89	7	27.13	26.96	2	56,924	0.00%
2021/06/29	10	26.92	7	27.45	26.87	3	57,445	0.01%
2021/06/28	8	27.40	1	27.61	27.35	7	58,029	0.01%
2021/06/25	6	26.90	27	27.44	27.54	-21	58,431	-0.04%
2021/06/24	6	26.31	22	26.47	26.55	-16	58,375	-0.03%
2021/06/23	3	26.44	3	26.55	26.49	0	58,887	0.00%
2021/06/22	9	26.13	5	26.22	26.23	4	59,064	0.01%
2021/06/21	4	25.97	4	26.22	25.62	0	59,625	0.00%
2021/06/18	20	26.25	6	26.04	25.90	14	59,892	0.02%
2021/06/17	3	26.44	2	26.71	26.50	1	59,384	0.00%
2021/06/16	9	26.98	0	0.00	26.55	9	60,226	0.01%
2021/06/15	48	27.48	0	0.00	27.30	48	60,423	0.08%
2021/06/11	49	28.40	0	0.00	28.14	49	60,233	0.08%
2021/06/09	1	28.08	11	28.36	28.25	-10	60,035	-0.02%
2021/06/08	35	28.15	30	28.81	27.80	5	60,409	0.01%
2021/06/07	66	28.49	30	28.59	28.51	36	60,076	0.06%
2021/06/04	1	28.46	20	28.61	29.47	-19	60,214	-0.03%
2021/06/03	2	28.83	28	29.01	28.92	-26	60,346	-0.04%
2021/06/02	33	28.75	5	29.26	28.65	28	61,620	0.05%
2021/06/01	14	28.61	13	28.83	28.89	1	62,306	0.00%
2021/05/31	14	28.79	3	28.69	28.61	11	62,661	0.02%
2021/05/28	12	29.44	16	29.64	29.68	-4	62,538	-0.01%
2021/05/27	11	29.17	11	29.39	29.36	0	63,013	0.00%
2021/05/26	18	29.36	2	29.65	29.22	16	63,302	0.03%
2021/05/25	12	27.78	43	27.89	28.93	-31	63,340	-0.05%
2021/05/24	6	26.63	6	26.79	26.91	0	63,378	0.00%
2021/05/21	37	27.15	7	27.24	26.90	30	63,938	0.05%
2021/05/20	3	27.10	4	27.31	27.14	-1	64,188	0.00%
2021/05/19	5	27.00	3	27.17	27.08	2	64,324	0.00%
2021/05/17	1	26.44	8	26.84	27.43	-7	64,857	-0.01%
2021/05/14	0	0.00	28	25.55	26.26	-28	65,017	-0.04%
2021/05/13	33	25.02	0	0.00	24.98	33	65,378	0.05%
2021/05/12	5	25.44	15	25.63	25.55	-10	65,563	-0.02%
2021/05/11	11	24.72	32	25.14	25.43	-21	65,262	-0.03%
2021/05/10	25	25.23	0	0.00	24.60	25	64,753	0.04%
2021/05/07	17	25.86	21	26.09	25.83	-4	64,064	-0.01%
2021/05/06	19	25.89	3	25.86	25.84	16	64,535	0.02%
2021/05/05	2	25.77	13	26.03	26.03	-11	64,232	-0.02%
2021/05/04	1	25.88	0	0.00	25.81	1	64,940	0.00%
2021/05/03	10	25.70	0	0.00	25.70	10	65,860	0.02%
2021/04/29	3	26.64	7	26.54	26.63	-4	65,911	-0.01%
2021/04/28	7	25.99	67	26.17	26.00	-60	65,872	-0.09%
2021/04/27	59	25.95	17	25.86	25.95	42	66,398	0.06%
2021/04/26	134	26.81	249	27.09	26.58	-115	66,161	-0.17%	大買/大賣/鉅額交易
2021/04/23	0	0.00	12	26.39	26.60	-12	65,752	-0.02%
2021/04/22	11	26.19	2	25.98	26.01	9	65,695	0.01%
2021/04/21	6	25.90	5	26.30	26.30	1	65,837	0.00%
2021/04/20	5	25.81	34	26.23	26.34	-29	66,453	-0.04%
2021/04/19	7	25.28	7	25.25	25.93	0	66,812	0.00%
2021/04/16	70	24.69	70	24.86	24.93	0	66,827	0.00%
2021/04/15	149	24.53	146	24.79	24.44	3	67,199	0.00%	大買/大賣/
2021/04/14	16	25.31	15	25.30	25.37	1	67,247	0.00%
2021/04/13	4	25.23	4	25.51	25.19	0	68,223	0.00%
2021/04/12	13	25.45	13	26.02	25.37	0	68,472	0.00%
2021/04/09	16	25.99	0	0.00	25.87	16	68,726	0.02%
2021/04/08	4	26.52	6	26.65	26.75	-2	69,095	0.00%
2021/04/07	26	26.73	3	26.21	26.31	23	69,449	0.03%
2021/04/06	46	27.61	10	28.01	27.18	36	68,829	0.05%
2021/04/01	6	26.75	31	26.85	26.82	-25	69,271	-0.04%
2021/03/31	23	26.46	0	0.00	26.31	23	68,996	0.03%
2021/03/30	11	26.85	15	27.14	27.00	-4	68,760	-0.01%
2021/03/29	13	26.50	30	26.49	26.60	-17	68,821	-0.02%
2021/03/26	15	25.91	62	26.03	26.39	-47	68,631	-0.07%
2021/03/25	8	25.29	6	25.55	25.50	2	68,544	0.00%
2021/03/24	52	25.77	16	26.29	25.48	36	68,339	0.05%
2021/03/23	12	25.88	7	26.18	25.82	5	68,122	0.01%
2021/03/22	10	26.05	23	26.30	26.37	-13	67,667	-0.02%
2021/03/19	35	26.49	13	27.12	25.98	22	67,292	0.03%
2021/03/18	12	27.57	17	27.81	27.74	-5	66,343	-0.01%
2021/03/17	5	27.02	5	27.44	27.22	0	66,261	0.00%
2021/03/16	5	27.02	2	27.00	27.12	3	65,722	0.00%
2021/03/15	13	27.07	8	27.53	26.58	5	65,446	0.01%
2021/03/12	12	27.74	2	27.68	27.65	10	64,891	0.02%
2021/03/11	5	26.40	18	26.85	27.47	-13	64,840	-0.02%
2021/03/10	20	26.43	11	26.57	26.17	9	64,721	0.01%
2021/03/09	10	26.12	39	26.39	26.53	-29	64,191	-0.05%
2021/03/08	34	28.08	22	27.96	26.85	12	63,918	0.02%
2021/03/05	4	28.04	4	28.40	28.00	0	63,568	0.00%
2021/03/04	8	29.75	0	0.00	28.81	8	63,789	0.01%
2021/03/03	2	29.08	29	29.97	30.26	-27	63,452	-0.04%
2021/03/02	25	30.08	15	30.53	28.60	10	63,490	0.02%
2021/02/26	38	30.12	32	30.33	29.95	6	63,149	0.01%
2021/02/25	12	31.30	19	31.54	31.50	-7	62,523	-0.01%
2021/02/24	40	32.31	9	32.45	30.97	31	62,991	0.05%
2021/02/23	44	32.75	63	32.97	33.13	-19	61,686	-0.03%
2021/02/22	86	35.23	0	0.00	33.65	86	61,214	0.14%
2021/02/19	27	34.97	23	35.11	35.14	4	60,524	0.01%
2021/02/18	44	36.87	21	35.93	35.65	23	60,570	0.04%
2021/02/17	3	36.72	3	36.64	37.10	0	60,470	0.00%
2021/02/04	1	30.73	3	31.57	31.11	-2	60,297	0.00%
2021/02/03	11	30.86	14	31.07	31.12	-3	59,436	-0.01%
2021/02/02	0	0.00	33	30.54	30.68	-33	59,600	-0.06%
2021/02/01	16	29.53	14	29.73	30.05	2	61,002	0.00%
2021/01/29	34	29.69	42	30.06	29.60	-8	61,874	-0.01%
2021/01/28	28	29.97	5	29.92	29.82	23	62,941	0.04%
2021/01/27	28	30.94	10	31.00	30.99	18	63,524	0.03%
2021/01/26	5	31.83	0	0.00	31.21	5	64,052	0.01%
2021/01/25	0	0.00	6	31.08	32.13	-6	63,771	-0.01%
2021/01/22	17	30.91	14	31.09	31.00	3	63,257	0.00%
2021/01/21	4	30.68	12	31.22	31.47	-8	63,831	-0.01%
2021/01/20	127	30.28	18	30.63	30.21	109	63,501	0.17%	大買/鉅額交易
2021/01/19	1	30.77	0	0.00	31.00	1	63,125	0.00%
2021/01/18	5	30.42	35	30.64	31.16	-30	64,323	-0.05%
2021/01/15	20	30.68	41	31.21	30.30	-21	65,015	-0.03%
2021/01/14	101	31.07	0	0.00	30.73	101	65,015	0.16%	大買/鉅額交易
2021/01/13	54	32.25	11	32.42	31.90	43	64,663	0.07%
2021/01/12	38	30.44	39	30.75	31.25	-1	63,872	0.00%
2021/01/11	2	30.72	2	31.24	31.21	0	64,276	0.00%
2021/01/08	24	31.05	13	31.07	30.87	11	64,478	0.02%
2021/01/07	3	30.70	2	30.70	30.74	1	64,738	0.00%
2021/01/06	1	29.31	2	29.51	29.73	-1	64,063	0.00%
2021/01/05	4	28.28	17	28.72	28.97	-13	63,235	-0.02%
2021/01/04	36	28.25	21	28.34	28.51	15	64,616	0.02%
2020/12/31	4	27.38	6	27.44	27.89	-2	63,769	0.00%
2020/12/30	1	26.43	5	26.89	26.98	-4	62,736	-0.01%
2020/12/29	6	26.57	2	26.60	26.41	4	62,019	0.01%
2020/12/28	2	26.02	9	26.55	26.60	-7	61,570	-0.01%
2020/12/25	2	25.77	2	25.97	26.00	0	60,730	0.00%
2020/12/24	40	25.68	38	25.86	25.77	2	60,786	0.00%
2020/12/23	16	25.79	24	26.11	25.95	-8	60,458	-0.01%
2020/12/22	12	25.98	10	26.05	25.98	2	60,044	0.00%
2020/12/21	22	25.52	41	25.88	26.08	-19	60,427	-0.03%
2020/12/18	31	25.97	30	26.07	25.60	1	60,866	0.00%
2020/12/17	2	25.49	52	26.06	26.05	-50	61,546	-0.08%
2020/12/16	7	25.39	6	25.52	25.44	1	62,028	0.00%
2020/12/15	8	25.04	0	0.00	24.96	8	62,751	0.01%
2020/12/14	4	25.03	6	25.01	25.12	-2	63,382	0.00%
2020/12/11	12	25.05	0	0.00	24.66	12	63,708	0.02%
2020/12/10	10	25.35	10	25.33	25.30	0	63,796	0.00%
2020/12/09	9	25.89	0	0.00	25.65	9	63,947	0.01%
2020/12/08	11	25.91	10	26.14	25.93	1	64,446	0.00%
2020/12/07	47	26.02	0	0.00	26.00	47	64,796	0.07%
2020/12/04	16	26.09	15	26.30	26.37	1	65,287	0.00%
2020/12/03	2	26.25	0	0.00	26.40	2	65,789	0.00%
2020/12/02	10	26.49	11	26.64	26.50	-1	65,943	0.00%
2020/12/01	1	26.19	0	0.00	26.19	1	66,497	0.00%
2020/11/30	2	26.45	22	26.10	26.11	-20	66,230	-0.03%
2020/11/27	10	25.47	7	25.16	25.32	3	65,693	0.00%
2020/11/26	2	24.70	2	24.95	24.99	0	65,870	0.00%
2020/11/25	6	25.18	0	0.00	24.99	6	66,534	0.01%
2020/11/24	11	25.47	0	0.00	25.17	11	67,132	0.02%
2020/11/18	3	24.27	16	24.31	24.44	-13	67,692	-0.02%
2020/11/17	10	24.18	17	24.27	24.20	-7	67,783	-0.01%
2020/11/16	23	23.86	28	23.92	24.00	-5	68,896	-0.01%
2020/11/13	33	23.71	21	23.54	23.45	12	69,377	0.02%
2020/11/12	14	24.63	6	24.32	24.39	8	69,146	0.01%
2020/11/11	8	24.84	5	24.99	24.91	3	70,981	0.00%
2020/11/10	9	24.94	14	25.11	25.00	-5	71,327	-0.01%
2020/11/09	0	0.00	19	24.78	25.11	-19	71,501	-0.03%
2020/11/06	23	24.17	4	24.52	23.96	19	71,853	0.03%
2020/11/05	6	24.13	1	24.40	24.07	5	72,531	0.01%
2020/11/04	6	23.47	23	23.34	23.54	-17	72,574	-0.02%
2020/11/03	10	23.03	57	22.87	23.12	-47	72,548	-0.06%
2020/11/02	58	22.52	8	22.89	22.50	50	72,839	0.07%
2020/10/30	5	22.99	0	0.00	22.77	5	73,671	0.01%
2020/10/29	2	22.50	15	23.00	23.08	-13	74,634	-0.02%
2020/10/28	7	22.50	84	22.72	22.78	-77	74,733	-0.10%
2020/10/27	11	22.51	1	22.45	22.53	10	76,053	0.01%
2020/10/26	90	22.76	1	22.80	22.68	89	76,336	0.12%
2020/10/23	15	23.46	77	23.56	23.69	-62	75,653	-0.08%
2020/10/22	62	23.10	70	23.42	23.26	-8	75,436	-0.01%
2020/10/21	8	23.13	12	23.31	23.10	-4	75,469	-0.01%
2020/10/20	6	23.04	0	0.00	23.07	6	76,421	0.01%
2020/10/19	64	23.33	6	23.89	23.17	58	77,816	0.07%
2020/10/16	10	23.11	14	23.43	23.25	-4	77,594	-0.01%
2020/10/15	1	23.15	13	23.20	23.22	-12	77,773	-0.02%
2020/10/14	16	23.15	1	23.18	22.87	15	78,416	0.02%
2020/10/13	11	22.87	15	22.94	23.00	-4	79,562	-0.01%
2020/10/12	0	0.00	24	22.38	22.94	-24	80,997	-0.03%
2020/10/08	0	0.00	8	21.81	21.78	-8	80,404	-0.01%
2020/10/07	8	21.58	5	21.76	21.77	3	81,984	0.00%
2020/10/06	0	0.00	5	21.57	21.61	-5	83,522	-0.01%
2020/10/05	6	21.25	0	0.00	21.30	6	84,636	0.01%
2020/09/30	14	21.49	64	21.68	21.37	-50	86,089	-0.06%
2020/09/29	21	21.44	0	0.00	21.25	21	87,368	0.02%
2020/09/28	11	21.33	28	21.35	21.43	-17	89,574	-0.02%
2020/09/25	8	21.04	17	21.11	20.96	-9	91,922	-0.01%
2020/09/24	15	21.14	19	21.18	20.90	-4	93,521	0.00%
2020/09/23	39	21.38	6	21.44	21.53	33	94,123	0.04%
2020/09/22	29	21.76	42	21.90	21.96	-13	94,944	-0.01%
2020/09/21	76	22.17	4	22.52	21.90	72	94,651	0.08%
2020/09/18	15	21.60	101	22.01	22.23	-86	94,334	-0.09%	大賣/
2020/09/17	19	21.47	0	0.00	21.35	19	94,011	0.02%
2020/09/16	63	21.95	6	22.00	21.92	57	94,842	0.06%
2020/09/15	7	21.99	41	22.12	22.18	-34	94,837	-0.04%
2020/09/14	8	21.77	0	0.00	21.76	8	95,004	0.01%
2020/09/11	54	21.22	55	21.39	21.50	-1	95,307	0.00%
2020/09/10	21	21.54	20	21.61	21.62	1	94,874	0.00%
2020/09/09	72	21.34	57	21.44	21.40	15	94,910	0.02%
2020/09/08	12	21.65	18	21.71	21.74	-6	94,474	-0.01%
2020/09/07	25	22.20	66	22.27	22.11	-41	94,065	-0.04%
2020/09/04	61	21.95	3	22.21	21.92	58	94,368	0.06%
2020/09/03	8	22.79	6	23.01	22.88	2	93,442	0.00%
2020/09/02	66	22.72	62	22.80	22.81	4	93,706	0.00%
2020/09/01	10	22.60	23	22.72	22.84	-13	94,218	-0.01%
2020/08/31	15	23.41	1	23.23	23.23	14	94,211	0.01%
2020/08/28	10	22.33	40	22.47	22.55	-30	93,532	-0.03%
2020/08/27	19	21.80	5	21.80	21.79	14	93,535	0.01%
2020/08/26	62	21.91	49	22.01	22.05	13	94,039	0.01%
2020/08/25	9	22.21	18	22.26	22.17	-9	95,146	-0.01%
2020/08/24	16	22.05	10	22.11	22.11	6	95,404	0.01%
2020/08/21	10	21.79	76	21.91	21.79	-66	96,371	-0.07%
2020/08/20	72	21.70	10	21.68	21.34	62	96,394	0.06%
2020/08/19	20	22.35	10	22.38	22.40	10	95,358	0.01%
2020/08/18	8	22.73	5	22.85	22.75	3	94,808	0.00%
2020/08/17	14	21.96	23	22.16	23.05	-9	95,823	-0.01%
2020/08/14	5	21.30	54	21.36	21.46	-49	93,666	-0.05%
2020/08/13	17	21.18	42	21.36	21.26	-25	93,285	-0.03%
2020/08/12	81	21.12	5	20.93	20.93	76	93,223	0.08%
2020/08/11	4	21.80	12	21.95	22.12	-8	91,844	-0.01%
2020/08/10	22	21.04	98	21.25	21.54	-76	91,131	-0.08%
2020/08/07	70	20.93	27	21.67	20.68	43	90,299	0.05%
2020/08/06	31	21.28	11	21.28	21.21	20	89,565	0.02%
2020/08/05	46	21.67	24	21.76	21.56	22	88,842	0.02%
2020/08/04	14	21.79	52	21.96	21.92	-38	88,548	-0.04%
2020/08/03	39	21.59	15	21.72	21.51	24	88,391	0.03%
2020/07/31	55	20.98	67	21.26	21.15	-12	88,298	-0.01%
2020/07/30	20	21.43	5	21.56	21.27	15	88,667	0.02%
2020/07/29	26	21.19	54	21.06	21.27	-28	88,429	-0.03%
2020/07/28	15	20.76	58	20.81	20.65	-43	89,284	-0.05%
2020/07/27	48	20.40	13	20.57	20.30	35	89,904	0.04%
2020/07/24	40	21.12	8	20.47	20.55	32	89,785	0.04%
2020/07/23	18	21.80	7	22.11	21.81	11	89,885	0.01%
2020/07/22	2	22.00	85	22.24	22.48	-83	89,459	-0.09%
2020/07/21	23	22.14	4	22.31	21.87	19	88,854	0.02%
2020/07/20	9	21.23	14	21.68	22.02	-5	88,460	-0.01%
2020/07/17	15	21.06	1	21.09	20.76	14	87,419	0.02%
2020/07/16	78	22.13	34	21.78	21.08	44	86,981	0.05%
2020/07/15	30	23.04	35	23.08	22.89	-5	85,735	-0.01%
2020/07/14	28	23.05	18	23.54	22.91	10	86,101	0.01%
2020/07/13	15	23.01	13	23.45	23.80	2	85,217	0.00%
2020/07/10	17	23.48	7	23.76	23.20	10	84,378	0.01%
2020/07/09	19	23.79	10	23.87	23.97	9	83,817	0.01%
2020/07/08	10	23.65	31	23.79	23.23	-21	82,733	-0.03%
2020/07/07	21	24.00	9	23.53	23.96	12	82,231	0.01%
2020/07/06	12	21.50	336	21.87	22.30	-324	80,336	-0.40%	大賣/鉅額交易
2020/07/03	8	19.76	403	20.00	19.81	-395	78,336	-0.50%	大賣/鉅額交易
2020/07/02	3	18.43	4	18.88	19.22	-1	77,823	0.00%
2020/07/01	2	17.82	15	18.00	18.44	-13	77,280	-0.02%
2020/06/30	3	17.43	4	17.54	17.58	-1	76,726	0.00%
2020/06/29	4	17.13	0	0.00	17.13	4	77,202	0.01%
2020/06/24	2	17.40	9	17.53	17.48	-7	77,712	-0.01%
2020/06/23	10	17.03	9	17.17	17.26	1	79,241	0.00%
2020/06/22	5	17.34	1	17.27	17.30	4	79,680	0.01%
2020/06/19	4	16.97	19	17.22	17.26	-15	81,323	-0.02%
2020/06/18	3	16.66	24	16.92	16.89	-21	82,398	-0.03%
2020/06/17	2	16.65	0	0.00	16.64	2	82,754	0.00%
2020/06/16	3	16.68	14	16.77	16.78	-11	84,207	-0.01%
2020/06/15	16	16.52	0	0.00	16.45	16	88,079	0.02%
2020/06/12	2	16.54	2	16.77	16.80	0	89,043	0.00%
2020/06/11	30	16.93	0	0.00	16.86	30	91,797	0.03%
2020/06/10	1	17.30	0	0.00	17.30	1	93,139	0.00%
2020/06/09	0	0.00	26	17.35	17.51	-26	95,616	-0.03%
2020/06/08	30	17.23	27	17.26	17.17	3	96,524	0.00%
2020/06/05	9	17.02	0	0.00	16.91	9	96,739	0.01%
2020/06/04	12	17.11	0	0.00	17.03	12	98,613	0.01%
2020/06/03	4	17.18	3	17.30	17.15	1	100,476	0.00%
2020/06/02	0	0.00	11	16.84	16.99	-11	100,488	-0.01%
2020/06/01	0	0.00	3	16.50	16.76	-3	101,849	0.00%
2020/05/29	2	15.71	21	15.84	15.91	-19	100,779	-0.02%
2020/05/28	17	15.77	20	15.96	15.88	-3	101,788	0.00%
2020/05/27	3	15.78	81	15.97	15.81	-78	102,121	-0.08%
2020/05/26	2	15.73	3	15.81	15.78	-1	102,513	0.00%
2020/05/25	8	15.45	8	15.51	15.49	0	103,997	0.00%
2020/05/22	138	15.69	50	15.85	15.45	88	105,525	0.08%	大買/
2020/05/21	4	16.33	0	0.00	16.27	4	105,563	0.00%
2020/05/20	0	0.00	16	16.27	16.30	-16	106,682	-0.01%
2020/05/19	1	16.21	1	16.37	16.23	0	107,420	0.00%
2020/05/18	0	0.00	40	16.12	16.12	-40	108,325	-0.04%
2020/05/15	4	16.10	0	0.00	15.91	4	109,073	0.00%
2020/05/14	46	16.00	3	16.02	15.96	43	109,474	0.04%
2020/05/13	21	16.10	10	16.17	16.22	11	110,081	0.01%
2020/05/12	7	16.24	5	16.19	16.30	2	111,466	0.00%
2020/05/11	0	0.00	9	16.47	16.32	-9	111,710	-0.01%
2020/05/08	35	16.12	34	16.25	16.36	1	112,983	0.00%
2020/05/07	10	15.91	2	15.89	15.88	8	113,741	0.01%
2020/05/06	5	15.63	44	15.41	15.82	-39	113,759	-0.03%
2020/05/05	7	14.91	0	0.00	14.95	7	113,211	0.01%
2020/05/04	24	14.92	0	0.00	14.85	24	114,910	0.02%
2020/04/30	28	16.08	23	16.25	16.05	5	115,230	0.00%
2020/04/29	11	15.76	11	15.91	15.86	0	116,886	0.00%
2020/04/28	3	15.49	5	15.73	15.75	-2	117,189	0.00%
2020/04/27	10	15.19	43	15.33	15.47	-33	118,500	-0.03%
2020/04/24	15	15.13	0	0.00	15.06	15	117,809	0.01%
2020/04/23	19	15.20	4	15.30	15.28	15	118,473	0.01%
2020/04/22	2	15.03	1	15.06	15.06	1	118,696	0.00%
2020/04/21	6	15.10	10	15.00	14.76	-4	119,368	0.00%
2020/04/20	10	15.19	14	15.25	15.27	-4	119,473	0.00%
2020/04/17	20	15.07	43	15.24	15.38	-23	119,622	-0.02%
2020/04/16	2	14.60	14	14.79	14.86	-12	118,561	-0.01%
2020/04/15	22	14.90	13	14.99	14.87	9	118,464	0.01%
2020/04/14	11	14.79	0	0.00	14.90	11	118,887	0.01%
2020/04/13	5	14.65	0	0.00	14.55	5	119,381	0.00%
2020/04/10	0	0.00	2	14.87	14.74	-2	120,095	0.00%
2020/04/09	12	14.77	0	0.00	14.64	12	120,804	0.01%
2020/04/08	11	14.71	8	14.79	14.73	3	123,007	0.00%
2020/04/07	5	14.95	25	14.80	14.82	-20	123,000	-0.02%
2020/04/06	0	0.00	140	14.69	14.72	-140	124,101	-0.11%	大賣/鉅額交易
2020/04/01	20	14.27	33	14.42	14.34	-13	125,524	-0.01%
2020/03/31	7	14.39	0	0.00	14.22	7	124,706	0.01%
2020/03/30	7	13.79	11	13.91	14.18	-4	124,138	0.00%
2020/03/27	64	14.36	5	14.33	14.28	59	123,724	0.05%
2020/03/26	9	14.08	27	14.27	14.31	-18	122,463	-0.01%
2020/03/25	15	13.97	13	14.17	14.12	2	121,637	0.00%
2020/03/24	7	13.23	6	13.35	13.19	1	120,275	0.00%
2020/03/23	10	12.56	7	12.77	12.61	3	119,449	0.00%
2020/03/20	13	13.14	6	13.23	13.10	7	121,361	0.01%
2020/03/19	7	12.87	88	12.24	12.24	-81	120,606	-0.07%
2020/03/18	16	14.02	34	14.18	13.72	-18	118,641	-0.02%
2020/03/17	246	13.99	89	14.26	13.85	157	118,192	0.13%	大買/鉅額交易
2020/03/16	62	15.00	10	15.15	14.68	52	115,055	0.05%
2020/03/13	14	14.76	14	15.22	15.60	0	113,066	0.00%
2020/03/12	37	15.93	25	16.06	15.93	12	110,879	0.01%
2020/03/11	9	16.62	3	16.68	16.60	6	109,796	0.01%
2020/03/10	2	16.45	42	16.53	16.88	-40	109,172	-0.04%
2020/03/09	39	16.26	0	0.00	16.02	39	107,390	0.04%
2020/03/06	4	17.57	0	0.00	17.52	4	105,376	0.00%
2020/03/05	1	17.26	32	17.36	17.97	-31	104,863	-0.03%
2020/03/04	18	16.93	16	17.03	16.97	2	104,823	0.00%
2020/03/03	8	17.09	1	17.20	16.92	7	104,459	0.01%
2020/03/02	13	16.17	11	16.32	16.80	2	103,556	0.00%
2020/02/27	1	16.93	8	17.02	16.93	-7	102,922	-0.01%
2020/02/26	2	16.54	17	17.03	17.09	-15	103,411	-0.01%
2020/02/25	9	16.73	0	0.00	16.81	9	103,169	0.01%
2020/02/24	8	17.24	0	0.00	17.23	8	102,953	0.01%
2020/02/21	2	17.41	2	17.63	17.74	0	101,996	0.00%
2020/02/19	0	0.00	4	17.14	17.20	-4	101,621	0.00%
2020/02/18	4	16.95	0	0.00	16.85	4	101,222	0.00%
2020/02/17	26	16.95	1	16.96	17.11	25	100,255	0.02%
2020/02/14	10	16.41	12	16.57	16.74	-2	99,770	0.00%
2020/02/13	3	16.64	11	16.59	16.55	-8	101,630	-0.01%
2020/02/12	1	16.49	1	16.66	16.64	0	102,310	0.00%
2020/02/11	0	0.00	2	16.29	16.70	-2	102,559	0.00%
2020/02/10	2	15.92	1	16.08	16.08	1	101,871	0.00%
2020/02/07	2	15.92	3	16.04	16.00	-1	101,395	0.00%
2020/02/06	8	16.03	58	16.12	16.15	-50	103,864	-0.05%
2020/02/05	27	15.83	27	15.92	15.84	0	104,816	0.00%
2020/02/04	14	15.05	4	15.38	15.42	10	105,142	0.01%
2020/02/03	28	14.75	22	14.94	15.16	6	103,469	0.01%
2020/01/31	83	15.49	74	15.42	15.38	9	101,158	0.01%
2020/01/30	22	15.41	13	15.62	15.16	9	100,737	0.01%
2020/01/20	3	19.29	0	0.00	19.32	3	99,392	0.00%
2020/01/17	3	19.29	70	19.27	19.17	-67	100,436	-0.07%
2020/01/16	11	19.12	10	19.42	19.12	1	101,012	0.00%
2020/01/15	77	19.41	0	0.00	19.28	77	100,915	0.08%
2020/01/14	10	19.73	3	19.96	19.77	7	100,863	0.01%
2020/01/13	2	19.45	2	19.63	19.61	0	100,877	0.00%
2020/01/10	3	19.51	0	0.00	19.45	3	101,896	0.00%
2020/01/09	1	19.35	2	19.47	19.45	-1	102,022	0.00%
2020/01/08	3	19.17	65	19.13	19.16	-62	103,998	-0.06%
2020/01/06	6	19.28	8	19.45	19.47	-2	107,032	0.00%
2020/01/03	4	19.67	7	19.95	19.50	-3	107,236	0.00%
2020/01/02	66	19.66	69	19.77	19.65	-3	107,207	0.00%
2019/12/31	5	19.16	0	0.00	19.08	5	104,516	0.00%
2019/12/30	2	18.82	7	19.20	19.22	-5	103,834	0.00%
2019/12/27	1	18.71	34	19.07	18.95	-33	101,913	-0.03%
2019/12/26	3	18.45	3	18.57	18.58	0	99,770	0.00%
2019/12/25	5	18.47	5	18.43	18.43	0	99,736	0.00%
2019/12/24	82	18.52	0	0.00	18.53	82	100,205	0.08%
2019/12/23	13	18.73	7	18.95	18.66	6	100,419	0.01%
2019/12/20	4	18.96	0	0.00	18.95	4	100,187	0.00%
2019/12/19	10	19.01	2	18.94	18.89	8	100,209	0.01%
2019/12/17	0	0.00	24	18.69	19.13	-24	101,104	-0.02%
2019/12/16	3	18.43	1	18.41	18.41	2	99,310	0.00%
2019/12/13	54	18.32	92	18.40	18.43	-38	99,241	-0.04%
2019/12/12	1	18.19	0	0.00	17.94	1	97,603	0.00%
2019/12/11	64	18.02	0	0.00	18.01	64	97,436	0.07%
2019/12/10	2	17.92	65	17.92	17.98	-63	98,230	-0.06%
2019/12/09	6	18.11	0	0.00	17.94	6	99,685	0.01%
2019/12/06	0	0.00	1	17.92	17.97	-1	99,949	0.00%
2019/12/05	21	17.74	14	17.80	17.72	7	100,847	0.01%
2019/12/04	1	17.50	1	17.65	17.65	0	101,169	0.00%
2019/12/03	0	0.00	4	17.60	17.61	-4	104,524	0.00%
2019/12/02	7	17.49	8	17.60	17.49	-1	106,356	0.00%
2019/11/29	589	17.47	17	17.51	17.28	572	106,642	0.54%	大買/鉅額交易
2019/11/28	3	17.98	0	0.00	17.97	3	105,927	0.00%
2019/11/27	3	18.17	0	0.00	18.15	3	106,763	0.00%
2019/11/26	4	18.22	3	18.32	18.21	1	107,440	0.00%
2019/11/25	6	17.93	4	18.02	18.08	2	108,377	0.00%
2019/11/22	14	18.09	25	18.00	18.01	-11	109,316	-0.01%
2019/11/21	165	18.17	0	0.00	18.18	165	110,006	0.15%	大買/鉅額交易
2019/11/20	6	18.53	0	0.00	18.52	6	111,514	0.01%
2019/11/19	0	0.00	10	18.72	18.74	-10	111,792	-0.01%
2019/11/18	34	18.45	24	18.58	18.60	10	111,440	0.01%
2019/11/15	5	18.48	0	0.00	18.48	5	112,071	0.00%
2019/11/14	0	0.00	5	18.44	18.51	-5	113,840	0.00%
2019/11/13	13	18.48	0	0.00	18.44	13	115,496	0.01%
2019/11/12	2	18.43	5	18.67	18.49	-3	115,998	0.00%
2019/11/11	1	18.67	19	18.71	18.67	-18	114,614	-0.02%
2019/11/08	8	19.30	0	0.00	19.29	8	113,668	0.01%
2019/11/07	2	19.32	5	19.29	19.29	-3	113,895	0.00%
2019/11/06	6	19.47	20	19.46	19.43	-14	114,191	-0.01%
2019/11/05	5	19.78	19	19.47	19.75	-14	114,980	-0.01%
2019/11/04	0	0.00	18	19.24	19.27	-18	114,757	-0.02%
2019/11/01	0	0.00	26	18.89	18.97	-26	114,931	-0.02%
2019/10/31	1	18.36	0	0.00	18.41	1	114,583	0.00%
2019/10/29	0	0.00	10	18.75	18.62	-10	118,105	-0.01%
2019/10/28	4	18.68	21	18.71	18.59	-17	120,240	-0.01%
2019/10/25	11	18.45	0	0.00	18.31	11	119,565	0.01%
2019/10/24	10	18.42	0	0.00	18.36	10	119,662	0.01%
2019/10/23	6	18.46	7	18.52	18.56	-1	119,731	0.00%
2019/10/22	12	18.68	10	18.50	18.45	2	121,693	0.00%
2019/10/21	17	18.52	4	18.66	18.55	13	122,245	0.01%
2019/10/18	29	18.72	8	18.78	18.65	21	123,862	0.02%
2019/10/17	6	18.97	1	18.90	18.94	5	124,305	0.00%
2019/10/16	18	19.06	28	19.08	18.90	-10	124,663	-0.01%
2019/10/15	0	0.00	4	19.01	18.94	-4	123,844	0.00%
2019/10/14	5	18.83	120	19.04	19.04	-115	124,604	-0.09%	大賣/鉅額交易
2019/10/09	2	17.88	28	17.89	18.00	-26	123,924	-0.02%
2019/10/08	43	17.80	32	17.95	18.21	11	125,025	0.01%
2019/10/07	13	17.57	0	0.00	17.52	13	125,967	0.01%
2019/10/04	1	17.69	0	0.00	17.63	1	127,394	0.00%
2019/10/03	31	17.53	20	17.61	17.52	11	128,866	0.01%
2019/10/02	0	0.00	20	17.72	17.82	-20	131,915	-0.02%
2019/10/01	26	17.93	0	0.00	17.95	26	133,558	0.02%
2019/09/27	4	18.14	0	0.00	18.12	4	136,321	0.00%
2019/09/26	3	18.34	1	18.39	18.25	2	137,189	0.00%
2019/09/25	6	18.20	0	0.00	18.29	6	137,767	0.00%
2019/09/24	6	18.28	12	18.37	18.41	-6	141,848	0.00%
2019/09/23	36	18.15	4	18.28	18.06	32	142,313	0.02%
2019/09/20	4	18.56	25	18.66	18.68	-21	142,657	-0.01%
2019/09/19	32	18.42	5	18.62	18.37	27	143,692	0.02%
2019/09/18	3	18.46	2	18.63	18.55	1	145,974	0.00%
2019/09/17	18	18.56	0	0.00	18.45	18	147,301	0.01%
2019/09/16	16	18.79	14	18.89	18.75	2	148,781	0.00%
2019/09/12	2	18.78	0	0.00	18.87	2	152,954	0.00%
2019/09/11	6	18.63	2	19.00	18.67	4	155,563	0.00%
2019/09/10	17	18.92	0	0.00	18.76	17	154,897	0.01%
2019/09/09	9	19.19	50	19.29	19.03	-41	156,300	-0.03%
2019/09/06	12	18.99	0	0.00	18.93	12	156,112	0.01%
2019/09/05	16	18.81	10	18.79	19.02	6	157,771	0.00%
2019/09/04	3	18.29	7	18.22	18.28	-4	155,014	0.00%
2019/09/03	12	18.02	7	18.18	18.01	5	156,205	0.00%
2019/09/02	52	18.09	4	18.07	18.17	48	158,868	0.03%
2019/08/30	4	17.85	49	17.83	17.84	-45	158,860	-0.03%
2019/08/29	17	17.49	10	17.51	17.61	7	159,844	0.00%
2019/08/28	1	17.70	0	0.00	17.67	1	160,633	0.00%
2019/08/27	3	17.76	10	17.72	18.01	-7	161,911	0.00%
2019/08/26	18	17.50	5	17.65	17.51	13	161,814	0.01%
2019/08/23	1	17.73	15	18.02	18.13	-14	162,540	-0.01%
2019/08/22	3	17.72	0	0.00	17.57	3	161,653	0.00%
2019/08/21	3	17.59	4	17.68	17.69	-1	163,617	0.00%
2019/08/20	2	17.56	17	17.69	17.72	-15	166,328	-0.01%
2019/08/19	5	17.29	18	17.39	17.54	-13	166,542	-0.01%
2019/08/16	54	16.90	57	17.14	17.15	-3	166,974	0.00%
2019/08/15	0	0.00	50	16.65	16.71	-50	167,417	-0.03%
2019/08/14	60	17.11	17	17.10	16.80	43	168,579	0.03%
2019/08/12	0	0.00	1	16.80	16.75	-1	171,347	0.00%
2019/08/07	12	16.46	13	16.32	16.25	-1	174,601	0.00%
2019/08/06	3	16.19	11	15.92	16.50	-8	175,875	0.00%
2019/08/05	35	16.90	10	16.99	16.89	25	174,465	0.01%
2019/08/02	18	16.92	62	17.13	17.14	-44	176,928	-0.02%
2019/08/01	33	17.86	0	0.00	17.70	33	179,922	0.02%
2019/07/31	12	18.20	5	18.22	18.15	7	179,505	0.00%
2019/07/30	0	0.00	3	18.50	18.59	-3	180,075	0.00%
2019/07/29	1	18.28	1	18.37	18.28	0	183,929	0.00%
2019/07/26	0	0.00	2	18.34	18.37	-2	184,138	0.00%
2019/07/25	2	18.07	3	18.27	18.23	-1	183,242	0.00%
2019/07/24	0	0.00	78	18.14	18.05	-78	183,940	-0.04%
2019/07/23	21	17.74	0	0.00	17.71	21	184,066	0.01%
2019/07/22	15	17.76	17	17.91	17.95	-2	185,590	0.00%
2019/07/19	8	17.96	14	17.88	17.85	-6	183,655	0.00%
2019/07/18	16	17.50	9	17.55	17.48	7	184,510	0.00%
2019/07/17	6	17.73	0	0.00	17.72	6	185,167	0.00%
2019/07/16	68	17.81	0	0.00	17.70	68	187,845	0.04%
2019/07/15	32	17.77	34	18.01	18.01	-2	189,807	0.00%
2019/07/12	1	17.71	2	18.05	18.06	-1	188,436	0.00%
2019/07/11	3	17.86	17	18.11	17.80	-14	189,128	-0.01%
2019/07/10	18	17.90	51	17.89	17.69	-33	190,917	-0.02%
2019/07/09	10	17.69	0	0.00	17.60	10	193,237	0.01%
2019/07/08	38	17.92	4	17.82	17.83	34	193,506	0.02%
2019/07/05	5	18.37	2	18.57	18.57	3	193,248	0.00%
2019/07/04	15	18.42	0	0.00	18.34	15	193,520	0.01%
2019/07/03	2	18.66	0	0.00	18.68	2	193,608	0.00%
2019/07/02	0	0.00	7	18.83	18.68	-7	196,920	0.00%
2019/07/01	45	18.72	20	18.79	18.79	25	197,553	0.01%
2019/06/28	3	17.61	15	17.86	17.68	-12	194,856	-0.01%
2019/06/27	25	17.58	12	17.91	17.86	13	197,840	0.01%
2019/06/26	3	17.40	15	17.36	17.43	-12	200,759	-0.01%
2019/06/25	37	17.31	10	17.25	17.22	27	201,021	0.01%
2019/06/24	2	17.72	13	18.00	17.93	-11	199,745	-0.01%
2019/06/21	11	17.93	0	0.00	17.75	11	200,222	0.01%
2019/06/20	1	17.13	1	17.65	17.78	0	200,277	0.00%
2019/06/19	10	17.21	64	17.29	17.22	-54	198,524	-0.03%
2019/06/18	1	16.30	0	0.00	16.36	1	197,060	0.00%
2019/06/17	2	16.30	0	0.00	16.33	2	199,276	0.00%
2019/06/14	132	16.46	121	16.41	16.44	11	199,429	0.01%	大買/大賣/
2019/06/13	63	16.24	60	16.31	16.34	3	200,901	0.00%
2019/06/12	43	16.49	47	16.43	16.37	-4	201,225	0.00%
2019/06/11	0	0.00	3	16.41	16.46	-3	202,628	0.00%
2019/06/10	0	0.00	288	15.78	15.90	-288	202,095	-0.14%	大賣/鉅額交易
2019/06/06	1	15.40	0	0.00	15.40	1	201,349	0.00%
2019/06/05	22	15.80	21	15.79	15.63	1	202,539	0.00%
2019/06/04	35	15.48	23	15.50	15.37	12	205,153	0.01%
2019/06/03	10	15.54	20	15.85	15.62	-10	206,885	0.00%
2019/05/31	1	15.61	2	15.80	15.67	-1	206,346	0.00%
2019/05/30	39	15.70	20	15.86	15.56	19	207,778	0.01%
2019/05/29	10	15.58	11	15.75	15.87	-1	210,034	0.00%
2019/05/28	20	15.43	4	15.73	15.92	16	209,672	0.01%
2019/05/27	2	15.09	201	14.99	15.35	-199	212,146	-0.09%	大賣/鉅額交易
2019/05/24	3	15.26	3	15.38	15.29	0	215,307	0.00%
2019/05/23	64	15.07	51	15.31	15.20	13	215,430	0.01%
2019/05/22	194	15.65	194	15.61	15.57	0	214,094	0.00%	大買/大賣/
2019/05/21	123	15.46	141	15.55	15.74	-18	213,321	-0.01%	大買/大賣/
2019/05/20	246	15.48	240	15.44	15.20	6	214,436	0.00%	大買/大賣/
2019/05/17	300	15.97	287	15.77	15.63	13	213,364	0.01%	大買/大賣/
2019/05/16	149	15.93	153	15.95	16.02	-4	212,466	0.00%	大買/大賣/
2019/05/15	158	15.61	187	15.84	16.01	-29	211,954	-0.01%	大買/大賣/
2019/05/14	192	15.14	162	15.32	15.59	30	211,239	0.01%	大買/大賣/
2019/05/13	51	15.44	51	15.50	15.31	0	209,286	0.00%
2019/05/10	137	15.39	150	15.58	15.49	-13	211,632	-0.01%	大買/大賣/
2019/05/09	186	15.36	180	15.19	15.15	6	208,242	0.00%	大買/大賣/
2019/05/08	180	15.88	215	15.87	15.89	-35	205,027	-0.02%	大買/大賣/
2019/05/07	123	16.27	120	16.10	16.01	3	205,393	0.00%	大買/大賣/
2019/05/06	291	16.04	259	16.53	15.85	32	205,947	0.02%	大買/大賣/
2019/05/02	30	17.76	23	17.76	17.75	7	201,581	0.00%
2019/04/30	133	17.69	133	17.78	17.88	0	202,891	0.00%	大買/大賣/
2019/04/29	66	17.43	68	17.89	18.07	-2	203,472	0.00%
2019/04/26	39	17.41	35	17.43	17.61	4	203,133	0.00%
2019/04/25	114	18.11	87	18.08	18.08	27	202,263	0.01%	大買/
2019/04/24	181	18.41	205	18.02	18.15	-24	203,189	-0.01%	大買/大賣/
2019/04/23	32	18.29	32	18.18	18.36	0	202,360	0.00%
2019/04/22	301	18.77	255	18.87	18.14	46	201,609	0.02%	大買/大賣/
2019/04/19	315	18.73	170	18.67	18.74	145	199,147	0.07%	大買/大賣/鉅額交易
2019/04/18	42	18.54	5	18.71	18.55	37	197,766	0.02%
2019/04/17	87	18.80	189	18.74	18.79	-102	198,526	-0.05%	大賣/鉅額交易
2019/04/16	82	17.67	139	18.21	18.57	-57	197,017	-0.03%	大賣/
2019/04/15	157	18.17	192	18.44	18.27	-35	195,389	-0.02%	大買/大賣/
2019/04/12	31	17.53	10	17.45	17.45	21	193,747	0.01%
2019/04/11	78	18.19	6	17.88	17.70	72	193,095	0.04%
2019/04/10	19	18.00	16	18.14	18.25	3	192,680	0.00%
2019/04/09	51	18.17	22	18.22	18.15	29	191,736	0.02%
2019/04/08	93	18.08	36	18.05	17.71	57	190,214	0.03%
2019/04/03	59	17.13	56	17.20	17.14	3	186,229	0.00%
2019/04/02	6	17.20	0	0.00	17.12	6	186,160	0.00%
2019/04/01	74	16.88	44	17.12	17.13	30	185,596	0.02%
2019/03/29	33	15.39	74	16.19	16.32	-41	181,440	-0.02%
2019/03/28	7	15.14	7	15.31	15.30	0	178,934	0.00%
2019/03/27	2	15.12	158	15.43	15.40	-156	182,461	-0.09%	大賣/鉅額交易
2019/03/26	150	15.33	1	15.07	15.06	149	182,285	0.08%	大買/鉅額交易
2019/03/25	13	15.31	146	15.30	15.30	-133	182,998	-0.07%	大賣/鉅額交易
2019/03/22	21	15.83	20	15.86	15.83	1	182,926	0.00%
2019/03/21	8	16.10	70	16.13	16.11	-62	181,146	-0.03%
2019/03/20	22	15.96	7	16.22	15.91	15	183,145	0.01%
2019/03/19	51	16.40	0	0.00	16.22	51	181,094	0.03%
2019/03/18	31	15.69	53	15.85	16.13	-22	179,486	-0.01%
2019/03/15	10	15.36	36	15.71	15.56	-26	179,904	-0.01%
2019/03/14	0	0.00	5	15.30	15.25	-5	178,173	0.00%
2019/03/13	198	15.06	141	14.91	15.23	57	178,771	0.03%	大買/大賣/
2019/03/12	179	15.37	26	15.40	15.43	153	178,098	0.09%	大買/鉅額交易
2019/03/11	12	14.58	5	14.74	14.92	7	177,124	0.00%
2019/03/08	26	15.06	80	15.09	14.87	-54	179,802	-0.03%
2019/03/07	99	15.87	79	16.04	15.70	20	177,051	0.01%
2019/03/06	10	16.34	158	16.47	16.31	-148	175,201	-0.08%	大賣/鉅額交易
2019/03/05	155	16.29	150	16.43	16.36	5	175,047	0.00%	大買/大賣/
2019/03/04	134	16.35	25	16.44	16.91	109	172,901	0.06%	大買/鉅額交易
2019/02/27	25	15.33	4	15.60	15.75	21	169,919	0.01%
2019/02/26	0	0.00	1	15.40	15.40	-1	169,743	0.00%
2019/02/25	0	0.00	349	14.55	15.08	-349	166,754	-0.21%	大賣/鉅額交易
2019/02/22	15	13.66	6	13.65	13.65	9	162,384	0.01%
2019/02/21	2	13.83	5	13.98	14.07	-3	162,570	0.00%
2019/02/20	35	13.84	60	13.88	13.77	-25	162,898	-0.02%
2019/02/19	22	13.83	119	14.06	13.75	-97	164,589	-0.06%	大賣/
2019/02/18	1	13.43	20	13.55	13.70	-19	162,932	-0.01%
2019/02/15	26	13.36	0	0.00	13.22	26	162,934	0.02%
2019/02/14	15	13.72	6	13.76	13.76	9	163,224	0.01%
2019/02/13	11	13.45	40	13.33	13.49	-29	162,573	-0.02%
2019/02/12	10	13.33	13	13.30	13.33	-3	163,470	0.00%
2019/02/11	15	13.14	10	12.98	13.19	5	164,191	0.00%
2019/01/30	1	12.44	3	12.46	12.44	-2	162,878	0.00%
2019/01/29	5	12.27	0	0.00	12.44	5	163,548	0.00%
2019/01/28	4	12.46	0	0.00	12.40	4	164,399	0.00%
2019/01/25	5	12.11	24	12.28	12.41	-19	167,551	-0.01%
2019/01/23	1	11.90	0	0.00	11.86	1	169,174	0.00%
2019/01/22	6	11.97	58	12.13	11.83	-52	172,207	-0.03%
2019/01/21	42	12.16	0	0.00	12.15	42	175,567	0.02%
2019/01/18	4	11.73	41	11.90	11.90	-37	175,971	-0.02%
2019/01/17	10	11.64	1	11.75	11.75	9	176,938	0.01%
2019/01/16	8	11.56	1	11.59	11.58	7	178,743	0.00%
2019/01/11	6	11.20	26	11.24	11.29	-20	185,048	-0.01%
2019/01/10	1	11.21	0	0.00	11.21	1	186,494	0.00%
2019/01/09	0	0.00	1	11.37	11.37	-1	187,108	0.00%
2019/01/08	0	0.00	30	10.89	10.85	-30	186,200	-0.02%
2019/01/07	24	11.02	0	0.00	10.87	24	186,892	0.01%
2019/01/04	2	10.46	11	10.41	10.81	-9	186,690	0.00%
2019/01/02	6	10.45	0	0.00	10.32	6	187,913	0.00%
2018/12/28	2	10.70	0	0.00	10.74	2	187,018	0.00%
2018/12/27	0	0.00	1	10.80	10.66	-1	186,287	0.00%
2018/12/25	102	10.31	0	0.00	10.40	102	185,119	0.06%	大買/鉅額交易
2018/12/24	5	10.68	0	0.00	10.77	5	183,668	0.00%
2018/12/22	7	10.54	0	0.00	10.53	7	182,352	0.00%
2018/12/21	2	10.81	83	11.15	10.72	-81	184,649	-0.04%
2018/12/20	13	11.42	0	0.00	11.05	13	183,653	0.01%
2018/12/19	4	11.81	0	0.00	11.72	4	181,606	0.00%
2018/12/18	22	11.84	0	0.00	11.81	22	181,231	0.01%
2018/12/17	28	12.08	10	12.15	12.11	18	180,694	0.01%
2018/12/14	9	12.20	0	0.00	12.23	9	179,352	0.01%
2018/12/13	10	12.50	38	12.48	12.49	-28	181,911	-0.02%
2018/12/11	2	11.90	0	0.00	11.87	2	178,692	0.00%
2018/12/10	107	11.88	0	0.00	11.77	107	179,864	0.06%	大買/鉅額交易
2018/12/07	3	12.21	0	0.00	12.17	3	178,793	0.00%
2018/12/06	16	12.20	5	12.29	12.17	11	180,221	0.01%
2018/12/05	0	0.00	4	12.47	12.67	-4	178,539	0.00%
2018/12/04	0	0.00	3	12.77	12.70	-3	177,986	0.00%
2018/12/03	20	12.68	43	12.89	12.84	-23	178,431	-0.01%
2018/11/29	3	12.19	0	0.00	12.07	3	174,257	0.00%
2018/11/28	3	11.98	0	0.00	12.16	3	173,451	0.00%
2018/11/27	13	12.00	10	12.00	12.04	3	171,713	0.00%
2018/11/26	2	12.03	7	12.12	12.05	-5	171,686	0.00%
2018/11/23	7	12.13	5	12.28	12.08	2	170,548	0.00%
2018/11/20	11	12.46	0	0.00	12.46	11	168,599	0.01%
2018/11/16	0	0.00	5	12.75	12.66	-5	165,801	0.00%
2018/11/15	5	12.35	0	0.00	12.47	5	163,349	0.00%
2018/11/14	17	12.51	0	0.00	12.43	17	164,330	0.01%
2018/11/13	0	0.00	6	12.57	12.60	-6	163,850	0.00%
2018/11/09	18	12.53	0	0.00	12.34	18	165,144	0.01%
2018/11/08	3	13.05	0	0.00	12.94	3	163,577	0.00%
2018/11/07	2	13.02	7	13.14	13.08	-5	162,312	0.00%
2018/11/06	2	12.85	3	12.91	12.75	-1	161,056	0.00%
2018/11/05	6	13.03	11	13.23	13.03	-5	160,159	0.00%
2018/11/02	14	13.22	17	13.45	13.32	-3	159,889	0.00%
2018/11/01	0	0.00	23	12.94	12.94	-23	155,987	-0.01%
2018/10/30	0	0.00	21	12.25	12.46	-21	152,291	-0.01%
2018/10/29	22	12.36	2	12.30	12.15	20	149,136	0.01%
2018/10/26	10	13.18	0	0.00	12.88	10	147,648	0.01%
2018/10/25	16	12.76	10	12.72	12.73	6	145,882	0.00%
2018/10/24	35	13.27	0	0.00	13.27	35	142,745	0.02%
2018/10/23	1	13.27	0	0.00	13.27	1	139,332	0.00%
2018/10/22	1	12.98	19	13.13	13.93	-18	137,179	-0.01%
2018/10/18	116	12.22	1	12.18	12.18	115	131,522	0.09%	大買/鉅額交易
2018/10/17	1	12.40	4	12.95	12.40	-3	130,520	0.00%
2018/10/16	0	0.00	12	12.72	12.66	-12	130,263	-0.01%
2018/10/15	11	12.48	0	0.00	12.48	11	129,626	0.01%
2018/10/12	3	12.35	2	12.56	12.71	1	128,177	0.00%
2018/10/11	3	12.30	40	12.56	12.28	-37	126,376	-0.03%
2018/10/09	3	13.09	3	13.31	13.26	0	124,180	0.00%
2018/10/08	4	13.51	2	13.81	13.44	2	123,971	0.00%
2018/10/05	1	13.37	0	0.00	13.43	1	123,449	0.00%
2018/10/04	104	13.85	0	0.00	13.57	104	125,019	0.08%	大買/鉅額交易
2018/10/03	2	14.02	0	0.00	13.98	2	125,687	0.00%
2018/10/02	2	14.23	0	0.00	14.11	2	126,583	0.00%
2018/10/01	0	0.00	20	14.39	14.50	-20	127,734	-0.02%
2018/09/28	1	14.57	103	14.61	14.57	-102	129,461	-0.08%	大賣/鉅額交易
2018/09/27	7	14.22	8	14.48	14.23	-1	128,178	0.00%
2018/09/26	0	0.00	113	14.30	14.62	-113	127,415	-0.09%	大賣/鉅額交易
2018/09/25	5	13.91	10	14.00	13.91	-5	128,171	0.00%
2018/09/21	0	0.00	16	14.06	14.08	-16	128,343	-0.01%
2018/09/20	5	13.52	6	13.48	13.40	-1	126,903	0.00%
2018/09/19	0	0.00	73	13.21	13.46	-73	127,899	-0.06%
2018/09/18	1	12.64	2	12.72	12.64	-1	126,369	0.00%
2018/09/17	5	12.60	0	0.00	12.56	5	128,389	0.00%
2018/09/14	0	0.00	1	12.76	12.76	-1	128,601	0.00%
2018/09/12	103	12.21	0	0.00	12.26	103	127,403	0.08%	大買/鉅額交易
2018/09/06	11	12.91	0	0.00	12.84	11	124,900	0.01%
2018/09/05	2	13.32	0	0.00	13.24	2	123,056	0.00%
2018/08/30	1	13.48	0	0.00	13.48	1	122,943	0.00%
2018/08/29	1	13.85	0	0.00	13.71	1	122,811	0.00%
2018/08/28	4	13.98	4	13.93	13.82	0	123,444	0.00%
2018/08/27	0	0.00	11	13.54	13.85	-11	123,473	-0.01%
2018/08/22	0	0.00	2	13.29	13.15	-2	123,374	0.00%
2018/08/17	15	12.80	0	0.00	12.55	15	121,055	0.01%
2018/08/13	12	13.15	0	0.00	13.25	12	118,477	0.01%
2018/08/10	0	0.00	5	13.84	13.61	-5	117,947	0.00%
2018/08/09	1	13.00	17	13.70	13.73	-16	117,463	-0.01%
2018/08/06	1	12.96	0	0.00	12.92	1	115,590	0.00%
2018/08/03	17	13.11	0	0.00	13.06	17	114,924	0.01%
2018/08/02	5	13.44	4	13.06	13.02	1	115,138	0.00%
2018/08/01	12	14.37	0	0.00	14.31	12	112,525	0.01%
2018/07/31	100	14.44	3	14.43	14.40	97	113,494	0.09%
2018/07/30	2	14.58	2	14.31	14.32	0	114,176	0.00%
2018/07/26	10	14.69	0	0.00	14.45	10	113,998	0.01%
2018/07/25	5	14.93	0	0.00	14.70	5	113,652	0.00%
2018/07/24	0	0.00	1	14.78	14.82	-1	112,974	0.00%
2018/07/23	0	0.00	204	14.03	14.21	-204	112,790	-0.18%	大賣/鉅額交易
2018/07/19	3	13.39	0	0.00	13.37	3	112,214	0.00%
2018/07/18	1	13.45	4	13.59	13.45	-3	113,696	0.00%
2018/07/17	14	13.28	0	0.00	13.25	14	113,693	0.01%
2018/07/16	2	13.71	0	0.00	13.51	2	113,499	0.00%
2018/07/12	0	0.00	25	13.89	13.98	-25	115,208	-0.02%
2018/07/11	41	13.04	41	13.18	13.27	0	114,434	0.00%
2018/07/10	150	13.71	21	13.72	13.47	129	115,408	0.11%	大買/鉅額交易
2018/07/09	65	13.41	2	13.50	13.56	63	115,545	0.05%
2018/07/05	1	12.46	0	0.00	12.46	1	115,530	0.00%
2018/07/03	12	12.65	15	12.84	12.69	-3	115,042	0.00%
2018/07/02	23	13.80	10	13.28	13.13	13	112,451	0.01%
2018/06/29	14	13.67	10	13.78	13.83	4	111,892	0.00%
2018/06/28	23	13.46	20	13.60	13.53	3	110,443	0.00%
2018/06/27	11	13.79	0	0.00	13.65	11	109,934	0.01%
2018/06/26	9	14.48	170	14.19	14.35	-161	109,814	-0.15%	大賣/鉅額交易
2018/06/25	13	15.17	0	0.00	15.05	13	108,691	0.01%
2018/06/22	11	15.04	13	15.18	15.12	-2	109,851	0.00%
2018/06/21	1	15.35	6	15.51	15.48	-5	110,113	0.00%
2018/06/20	10	15.19	1	15.41	15.48	9	112,591	0.01%
2018/06/19	11	15.51	3	15.43	15.47	8	113,576	0.01%
2018/06/14	3	16.03	0	0.00	16.00	3	112,135	0.00%
2018/06/13	0	0.00	1	16.34	16.14	-1	112,105	0.00%
2018/06/12	0	0.00	5	16.10	16.24	-5	111,941	0.00%
2018/06/11	6	15.76	0	0.00	15.87	6	111,715	0.01%
2018/06/08	28	16.05	0	0.00	15.80	28	112,077	0.02%
2018/06/06	0	0.00	15	16.36	16.26	-15	111,442	-0.01%
2018/06/05	0	0.00	1	16.36	16.36	-1	111,553	0.00%
2018/06/01	0	0.00	1	15.57	15.57	-1	112,388	0.00%
2018/05/31	1	15.42	0	0.00	15.74	1	113,384	0.00%
2018/05/30	26	15.22	0	0.00	15.30	26	113,842	0.02%
2018/05/29	5	15.62	0	0.00	15.60	5	113,011	0.00%
2018/05/28	14	15.86	0	0.00	15.86	14	114,034	0.01%
2018/05/24	7	15.85	0	0.00	15.83	7	116,346	0.01%
2018/05/23	12	16.14	15	16.12	16.05	-3	116,782	0.00%
2018/05/22	6	16.58	0	0.00	16.36	6	116,219	0.01%
2018/05/21	0	0.00	5	16.88	16.79	-5	116,693	0.00%
2018/05/18	8	16.21	0	0.00	16.30	8	117,312	0.01%
2018/05/17	3	16.50	0	0.00	16.30	3	121,712	0.00%
2018/05/16	0	0.00	6	16.70	16.65	-6	125,772	0.00%
2018/05/15	56	16.70	1	16.98	16.66	55	128,429	0.04%
2018/05/14	15	16.84	2	16.64	16.83	13	129,866	0.01%
2018/05/11	0	0.00	4	16.60	16.51	-4	129,839	0.00%
2018/05/10	2	16.43	0	0.00	16.40	2	130,089	0.00%
2018/05/09	3	16.43	0	0.00	16.39	3	129,823	0.00%
2018/05/08	0	0.00	7	16.49	16.46	-7	129,844	-0.01%
2018/05/07	0	0.00	7	15.77	15.77	-7	129,634	-0.01%
2018/04/30	0	0.00	2	15.65	15.75	-2	134,059	0.00%
2018/04/27	2	15.15	0	0.00	15.20	2	136,131	0.00%
2018/04/26	81	15.92	0	0.00	15.62	81	135,589	0.06%
2018/04/25	0	0.00	5	16.39	16.37	-5	135,118	0.00%
2018/04/24	0	0.00	7	16.38	16.50	-7	136,091	-0.01%
2018/04/23	1	15.59	0	0.00	15.60	1	136,844	0.00%
2018/04/18	5	15.24	0	0.00	15.26	5	138,235	0.00%
2018/04/17	0	0.00	1	15.81	15.48	-1	136,182	0.00%
2018/04/16	50	15.75	0	0.00	15.70	50	136,896	0.04%
2018/04/13	83	16.72	0	0.00	16.60	83	135,236	0.06%
2018/04/12	8	16.90	0	0.00	16.88	8	134,530	0.01%
2018/04/11	0	0.00	7	17.27	17.27	-7	133,696	-0.01%
2018/04/03	1	16.03	0	0.00	16.02	1	132,745	0.00%
2018/04/02	0	0.00	23	16.69	16.53	-23	132,166	-0.02%
2018/03/31	3	16.63	15	16.66	16.66	-12	132,403	-0.01%
2018/03/30	1	16.63	11	16.80	16.79	-10	133,298	-0.01%
2018/03/29	27	16.03	0	0.00	16.25	27	132,407	0.02%
2018/03/28	34	16.33	0	0.00	16.12	34	130,776	0.03%
2018/03/27	20	16.97	0	0.00	16.95	20	128,869	0.02%
2018/03/26	24	16.65	0	0.00	16.64	24	127,750	0.02%
2018/03/23	6	17.09	5	17.28	16.93	1	126,142	0.00%
2018/03/22	7	18.28	3	18.29	18.22	4	123,237	0.00%
2018/03/19	37	18.71	0	0.00	18.62	37	120,399	0.03%
2018/03/16	0	0.00	1	18.87	18.87	-1	120,090	0.00%
2018/03/15	0	0.00	3	18.85	18.91	-3	120,345	0.00%
2018/03/14	4	18.65	0	0.00	18.63	4	120,001	0.00%
2018/03/07	0	0.00	4	18.94	18.77	-4	118,700	0.00%
2018/03/06	9	18.59	1	18.52	18.55	8	118,506	0.01%
2018/03/05	4	18.37	1	18.42	18.30	3	117,363	0.00%
2018/03/02	1	18.41	2	18.61	18.54	-1	117,111	0.00%
2018/03/01	4	18.67	5	19.00	18.81	-1	117,031	0.00%
2018/02/27	4	19.55	1	19.34	19.34	3	116,993	0.00%
2018/02/23	0	0.00	5	19.78	19.49	-5	116,864	0.00%
2018/02/22	5	19.37	0	0.00	19.34	5	117,160	0.00%
2018/02/21	3	19.41	10	19.23	19.53	-7	118,754	-0.01%
2018/02/12	24	17.50	7	17.76	17.63	17	118,633	0.01%
2018/02/09	34	17.13	16	17.53	17.30	18	117,618	0.02%
2018/02/08	3	19.64	0	0.00	19.37	3	113,365	0.00%
2018/02/07	4	21.04	0	0.00	20.98	4	109,300	0.00%
2018/02/06	0	0.00	12	21.50	21.41	-12	106,693	-0.01%
2018/02/05	0	0.00	50	22.24	22.36	-50	104,950	-0.05%
2018/02/02	1	22.04	2	22.29	22.29	-1	104,497	0.00%
2018/02/01	2	22.12	0	0.00	22.14	2	104,254	0.00%
2018/01/31	1	21.55	3	22.18	22.10	-2	104,104	0.00%
2018/01/30	10	21.88	1	21.86	21.86	9	104,265	0.01%
2018/01/29	8	23.22	10	23.46	22.88	-2	102,000	0.00%
2018/01/25	10	23.08	1	22.98	22.85	9	99,845	0.01%
2018/01/24	2	23.50	15	23.61	23.69	-13	98,579	-0.01%
2018/01/23	5	23.17	7	23.29	23.37	-2	96,613	0.00%
2018/01/22	1	22.64	0	0.00	22.60	1	95,320	0.00%
2018/01/19	11	22.83	8	22.81	22.81	3	95,182	0.00%
2018/01/18	5	22.49	6	22.75	22.35	-1	94,757	0.00%
2018/01/17	11	22.00	25	22.32	22.20	-14	93,495	-0.01%
2018/01/16	15	22.05	0	0.00	22.07	15	91,110	0.02%
2018/01/15	0	0.00	90	21.49	22.00	-90	90,428	-0.10%
2018/01/12	24	21.13	0	0.00	21.16	24	88,365	0.03%
2018/01/10	0	0.00	1	20.75	20.74	-1	88,854	0.00%
2018/01/09	27	20.27	2	20.41	20.45	25	87,502	0.03%
2018/01/08	2	19.94	0	0.00	20.00	2	87,488	0.00%
2018/01/05	1	19.85	3	19.90	19.98	-2	86,780	0.00%
2018/01/04	2	19.94	35	19.85	19.85	-33	86,292	-0.04%
2018/01/03	2	19.83	5	19.91	19.90	-3	86,742	0.00%
2018/01/02	0	0.00	9	19.35	19.69	-9	85,854	-0.01%