燿華 (2367)-亞東券商分點個股進出

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
35.60
漲跌
▲0.30
漲幅
+0.85%
成交量
13,360張
產業
上市電子零組件類股
826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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	13	35.69	5	35.79	35.60	8	61,886	0.01%
2024/06/25	18	34.67	30	35.12	35.30	-12	62,413	-0.02%
2024/06/24	12.1	35.85	11	36.25	35.70	1.1	62,809	0.00%
2024/06/21	6	35.82	6	35.92	35.80	0	63,533	0.00%
2024/06/20	11	36.21	21.1	36.35	36.20	-10.1	64,829	-0.02%
2024/06/19	14	35.74	23	35.65	35.50	-9	65,576	-0.01%
2024/06/18	11	36.05	17	36.10	35.85	-6	66,286	-0.01%
2024/06/17	11	35.88	19	35.94	35.85	-8	66,813	-0.01%
2024/06/14	23.1	36.40	0	0.00	36.00	23.1	67,651	0.03%
2024/06/13	32	37.59	17	37.29	37.20	15	67,765	0.02%
2024/06/12	17	37.72	24.1	37.65	37.75	-7.1	67,081	-0.01%
2024/06/11	33.1	35.66	32.1	35.91	35.70	1.1	66,234	0.00%
2024/06/07	44	37.55	15	37.59	36.95	29	66,030	0.04%
2024/06/06	58	37.37	76.1	37.75	37.50	-18.1	66,834	-0.03%
2024/06/05	29	36.87	30	37.17	36.85	-1	66,805	0.00%
2024/06/04	35	37.24	58	37.30	36.65	-23	67,651	-0.03%
2024/06/03	27	36.84	11	36.99	37.00	16	68,545	0.02%
2024/05/31	52.1	36.80	44.1	36.87	36.65	7.9	70,450	0.01%
2024/05/30	6.1	35.63	17	35.88	35.50	-10.9	71,294	-0.02%
2024/05/29	25	36.68	27	36.76	36.30	-2	72,381	0.00%
2024/05/28	10.1	36.70	17	36.64	36.55	-6.9	72,279	-0.01%
2024/05/27	19	37.30	27	37.33	37.25	-8	71,839	-0.01%
2024/05/24	28.1	37.52	21	37.57	37.35	7.1	71,246	0.01%
2024/05/23	26	38.77	32.1	39.19	38.25	-6.1	70,255	-0.01%
2024/05/22	60.3	38.75	25	39.05	38.20	35.3	69,132	0.05%
2024/05/21	33.1	39.64	39.1	39.89	39.15	-6	68,215	-0.01%
2024/05/20	64.1	38.87	14.1	38.82	38.00	49.9	65,230	0.08%
2024/05/17	110.2	37.28	93.5	36.97	38.40	16.7	63,520	0.03%	大買/
2024/05/16	48	35.30	71.1	35.54	35.95	-23.1	60,227	-0.04%
2024/05/15	104	34.92	88	34.81	35.00	16	58,488	0.03%	大買/
2024/05/14	22	31.64	103.5	31.67	33.00	-81.5	54,513	-0.15%	大賣/
2024/05/13	106	29.97	88	30.44	30.00	18	51,339	0.04%	大買/
2024/05/10	24	28.43	29	28.62	29.80	-5	49,115	-0.01%
2024/05/09	70	29.63	13	29.71	28.70	57	47,714	0.12%
2024/05/08	17	29.45	47.9	29.72	30.05	-30.9	45,456	-0.07%
2024/05/07	11	27.45	1.1	27.19	27.35	9.9	43,240	0.02%
2024/05/06	10	27.76	31	27.94	27.70	-21	42,760	-0.05%
2024/05/03	4	26.35	16	26.84	26.90	-12	41,768	-0.03%
2024/05/02	9	25.61	2	26.13	26.30	7	41,388	0.02%
2024/04/30	1	25.95	2	26.58	26.20	-1	41,094	0.00%
2024/04/29	2	26.25	1	26.25	26.20	1	40,895	0.00%
2024/04/25	20	26.08	0	26.50	26.00	20	40,520	0.05%
2024/04/24	4	26.48	1	26.65	26.55	3	40,370	0.01%
2024/04/23	4	26.06	0	0.00	26.00	4	40,107	0.01%
2024/04/22	7.6	26.37	8	26.95	26.05	-0.4	39,786	0.00%
2024/04/19	14	27.37	13	27.32	27.30	1	39,362	0.00%
2024/04/18	36	28.44	25	28.43	28.00	11	38,768	0.03%
2024/04/17	10	27.77	20	28.13	28.15	-10	37,813	-0.03%
2024/04/16	8	26.42	0	0.00	26.40	8	36,987	0.02%
2024/04/15	15	28.65	52	28.28	28.20	-37	36,113	-0.10%
2024/04/12	38.1	29.19	81	29.07	29.20	-42.9	34,654	-0.12%
2024/04/11	0	0.00	2	26.45	26.70	-2	32,179	-0.01%
2024/04/10	11	26.56	0	0.00	26.30	11	32,044	0.03%
2024/04/09	13	26.83	2	26.70	26.60	11	31,655	0.03%
2024/04/08	6	26.79	1	26.70	26.70	5	31,151	0.02%
2024/04/03	1	26.05	5	26.05	26.05	-4	30,870	-0.01%
2024/04/02	11	26.82	10	26.49	26.35	1	30,721	0.00%
2024/04/01	3	26.95	15	27.09	26.85	-12	30,286	-0.04%
2024/03/29	4	27.06	17	26.97	26.65	-13	29,881	-0.04%
2024/03/28	13	26.95	10	26.65	26.65	3	29,151	0.01%
2024/03/27	46	26.76	12	27.05	26.65	34	28,480	0.12%
2024/03/26	11	26.59	1	26.90	26.75	10	27,767	0.04%
2024/03/25	35	27.58	22	27.24	27.55	13	26,903	0.05%
2024/03/22	17	26.96	10	26.94	27.15	7	25,543	0.03%
2024/03/21	24	26.53	23	26.83	26.30	1	24,550	0.00%
2024/03/20	24	26.18	18	26.43	25.70	6	23,762	0.03%
2024/03/19	65	25.96	45.4	26.22	26.15	19.6	23,273	0.08%
2024/03/18	12.1	25.77	8	25.09	25.85	4.1	22,308	0.02%
2024/03/15	5	24.20	1	24.20	24.00	4	21,625	0.02%
2024/03/14	4	24.24	6	24.90	24.45	-2	21,437	-0.01%
2024/03/13	19	25.13	13	24.95	25.10	6	21,169	0.03%
2024/03/12	62	26.04	38.9	26.67	25.60	23.1	21,050	0.11%
2024/03/11	22.9	25.90	26	25.74	25.90	-3.1	19,966	-0.02%
2024/03/08	28	25.24	67	25.05	24.30	-39	19,221	-0.20%
2024/03/07	38	26.56	27	26.58	25.80	11	19,211	0.06%
2024/03/06	22	25.71	25	26.36	26.65	-3	18,035	-0.02%
2024/03/05	26	23.94	44.3	23.88	24.30	-18.3	15,677	-0.12%
2024/03/04	0	0.00	46	23.53	23.90	-46	13,797	-0.33%
2024/03/01	7	21.84	15	21.81	21.75	-8	12,757	-0.06%
2024/02/29	2	21.20	2	21.25	21.30	0	12,214	0.00%
2024/02/27	2	20.93	0	0.00	20.75	2	12,143	0.02%
2024/02/26	3	21.30	16	21.29	21.15	-13	12,114	-0.11%
2024/02/23	4	20.94	62	20.89	20.75	-58	12,125	-0.48%
2024/02/22	6	21.02	8	20.90	21.25	-2	12,947	-0.02%
2024/02/21	2.7	20.61	3	20.68	20.65	-0.4	12,323	0.00%
2024/02/20	7	20.86	25	20.73	20.95	-18	12,271	-0.15%
2024/02/19	4	20.23	0	0.00	20.15	4	12,021	0.03%
2024/02/16	1	20.25	6	20.04	20.60	-5	11,932	-0.04%
2024/02/15	6	18.73	0	0.00	19.00	6	11,520	0.05%
2024/02/05	0.8	18.80	1	18.60	18.55	-0.2	11,444	0.00%
2024/02/02	1	18.85	0	0.00	18.80	1	11,437	0.01%
2024/01/25	1	19.55	0	0.00	19.20	1	12,019	0.01%
2024/01/24	2	19.45	0	0.00	19.35	2	12,072	0.02%
2024/01/22	1	19.15	0	0.00	19.15	1	12,348	0.01%
2024/01/19	0	0.00	1	18.75	18.80	-1	12,355	-0.01%
2024/01/08	0.7	19.45	0	0.00	19.30	0.7	12,672	0.01%
2024/01/04	2	19.70	0	0.00	19.40	2	12,693	0.02%
2024/01/03	0.7	20.00	0	0.00	19.90	0.7	12,702	0.01%
2023/12/28	0.7	20.15	0	0.00	20.00	0.7	12,821	0.01%
2023/12/27	0.7	20.15	0	0.00	20.15	0.7	12,906	0.01%
2023/12/22	0	0.00	4	20.05	20.05	-4	13,376	-0.03%
2023/12/20	0	0.00	2	20.20	20.35	-2	13,775	-0.01%
2023/12/19	1	20.00	0	0.00	20.10	1	14,094	0.01%
2023/12/18	1.6	20.52	2	20.25	20.30	-0.4	14,546	0.00%
2023/12/15	7	21.14	0	0.00	20.70	7	16,022	0.04%
2023/12/14	5	21.47	6	21.40	21.35	-1	16,646	-0.01%
2023/12/13	0	0.00	1	21.44	21.05	-1	16,834	-0.01%
2023/12/12	0.7	21.05	1	21.10	21.05	-0.4	16,749	0.00%
2023/12/11	4	21.18	0	0.00	21.00	4	16,634	0.02%
2023/12/08	1.7	21.47	1	21.65	21.35	0.7	16,474	0.00%
2023/12/07	13	22.28	10	22.60	21.55	3	16,322	0.02%
2023/12/06	6	22.02	0.2	22.60	22.05	5.8	15,753	0.04%
2023/12/05	1.6	22.51	4	22.35	22.50	-2.4	15,130	-0.02%
2023/12/04	7	22.88	9	23.08	22.75	-2	14,570	-0.01%
2023/12/01	1	21.65	26	21.59	22.20	-25	13,353	-0.19%
2023/11/30	0	0.00	4	20.65	20.70	-4	12,389	-0.03%
2023/11/29	0	0.00	2	21.00	20.70	-2	12,382	-0.02%
2023/11/28	23	20.98	8.1	20.90	21.00	14.9	12,395	0.12%
2023/11/27	1.7	20.42	80	20.60	20.20	-78.4	12,100	-0.65%
2023/11/24	2	20.45	1	20.35	20.25	1	12,181	0.01%
2023/11/22	80	20.44	25	20.38	20.55	55	11,833	0.46%
2023/11/21	39	21.18	125	20.28	20.20	-86	11,513	-0.75%	大賣/
2023/11/20	0	0.00	3	19.45	19.70	-3	10,467	-0.03%
2023/11/17	0.7	19.20	0.5	19.15	19.30	0.2	10,393	0.00%
2023/11/16	3	19.20	0	0.00	19.40	3	10,273	0.03%
2023/11/10	1	18.50	0	0.00	18.45	1	9,958	0.01%
2023/11/08	10	18.75	0	0.00	18.60	10	9,935	0.10%
2023/11/07	3	18.95	0	0.00	19.05	3	9,865	0.03%
2023/11/06	0	0.00	7	19.22	19.25	-7	9,894	-0.07%
2023/11/03	2	18.95	11.1	18.96	19.05	-9.1	9,819	-0.09%
2023/11/02	4	18.90	10	18.59	19.15	-6	9,836	-0.06%
2023/11/01	5	18.20	0	0.00	18.10	5	9,591	0.05%
2023/10/31	5	18.65	8	19.00	18.50	-3	9,534	-0.03%
2023/10/27	9	18.50	5	18.65	18.40	4	9,239	0.04%
2023/10/25	0.1	18.51	30	18.60	18.70	-29.9	9,200	-0.32%
2023/10/24	33	18.22	7	18.56	18.70	26	9,162	0.28%
2023/10/20	5	17.50	0	0.00	17.70	5	9,016	0.06%
2023/10/18	9	18.09	65	17.77	18.00	-56	8,985	-0.62%
2023/10/17	25	18.28	5	18.50	18.10	20	8,896	0.22%
2023/10/16	7	18.53	8	18.40	18.30	-1	8,863	-0.01%
2023/10/13	1	18.55	15	18.58	18.55	-14	8,845	-0.16%
2023/10/11	0	0.00	9	18.47	18.20	-9	8,844	-0.10%
2023/10/06	21	18.75	3	18.70	18.70	18	8,864	0.20%
2023/10/05	2	19.15	7	18.93	18.85	-5	8,848	-0.06%
2023/10/04	3	18.73	0	0.00	18.75	3	8,801	0.03%
2023/10/03	25	19.26	3	19.25	19.05	22	8,775	0.25%
2023/10/02	108	19.93	8	19.93	19.95	100	8,684	1.15%	大買/
2023/09/28	8.5	18.96	0	0.00	18.95	8.5	8,399	0.10%
2023/09/27	20	19.05	10	19.26	19.10	10	8,314	0.12%
2023/09/26	5	19.30	0	0.00	19.25	5	8,185	0.06%
2023/09/25	8	19.69	8.2	19.81	19.55	-0.2	8,026	0.00%
2023/09/22	10	20.21	2	20.20	20.10	8	7,691	0.10%
2023/09/21	1	20.70	2	20.38	20.15	-1	7,290	-0.01%
2023/09/20	72.2	20.21	8	20.24	20.70	64.1	6,749	0.95%
2023/09/19	8	20.69	86	20.26	21.15	-78	5,179	-1.51%
2023/09/18	6	19.33	14	19.25	19.25	-8	4,348	-0.18%
2023/09/14	6	18.03	0	0.00	18.00	6	3,836	0.16%
2023/09/12	5	17.85	0	0.00	17.80	5	3,801	0.13%
2023/09/08	0	0.00	9	17.90	17.80	-9	3,701	-0.24%
2023/09/06	3	18.35	9	18.31	18.20	-6	3,654	-0.16%
2023/09/05	0	0.00	2	18.20	18.10	-2	3,567	-0.06%
2023/09/04	0	0.00	1	18.25	18.20	-1	3,537	-0.03%
2023/09/01	8	18.24	11	18.12	18.10	-3	3,443	-0.09%
2023/08/31	13	18.22	3	18.10	18.25	10	3,183	0.31%
2023/08/30	11	17.66	10	17.60	17.65	1	2,909	0.03%
2023/08/29	0	0.00	5	17.15	17.10	-5	2,759	-0.18%
2023/08/23	4	17.18	1	17.10	17.10	3	2,736	0.11%
2023/08/21	0	0.00	0	16.50	16.65	0	2,670	0.00%
2023/08/17	0	0.00	1	16.45	16.45	-1	2,673	-0.04%
2023/08/16	1	16.10	0	0.00	16.15	1	2,635	0.04%
2023/08/14	0	0.00	1	16.00	15.90	-1	2,642	-0.04%
2023/08/11	1	16.15	0	0.00	16.15	1	2,643	0.04%
2023/08/08	6	16.65	4	16.60	16.65	2	2,522	0.08%
2023/08/02	10	17.35	1	17.50	17.35	9	2,386	0.38%
2023/08/01	0	0.00	2	17.60	17.60	-2	2,359	-0.08%
2023/07/31	0	0.00	1	17.65	17.65	-1	2,373	-0.04%
2023/07/25	1	17.50	0	0.00	17.65	1	2,394	0.04%
2023/07/19	0	0.00	20	17.60	17.60	-20	2,411	-0.83%
2023/07/18	4	17.90	1	17.85	17.85	3	2,422	0.12%
2023/07/17	0	0.00	1	17.70	17.95	-1	2,451	-0.04%
2023/07/13	5	17.81	0	0.00	17.95	5	2,436	0.21%
2023/07/12	2	17.40	0	0.00	17.40	2	2,304	0.09%
2023/07/05	2	17.90	0	0.00	17.95	2	2,446	0.08%
2023/06/19	0	0.00	2	18.00	18.00	-2	2,619	-0.08%
2023/06/16	0	0.00	1	17.95	17.90	-1	2,624	-0.04%
2023/06/15	2	17.85	0	0.00	17.90	2	2,618	0.08%
2023/06/01	0	0.00	1	18.15	18.15	-1	3,027	-0.03%
2023/05/29	0	0.00	20	18.10	18.05	-20	3,075	-0.65%
2023/05/24	0	0.00	6	18.13	18.10	-6	3,087	-0.19%
2023/05/23	1	18.15	0	0.00	18.10	1	3,151	0.03%
2023/05/22	0	0.00	5	18.15	18.15	-5	3,361	-0.15%
2023/05/19	0	0.00	20	18.03	18.00	-20	3,385	-0.59%
2023/05/17	0	0.00	1	18.05	17.90	-1	3,464	-0.03%
2023/05/15	0	0.00	10	17.50	17.55	-10	3,475	-0.29%
2023/05/11	3	17.45	0	0.00	17.35	3	3,633	0.08%
2023/05/09	2	17.70	0	0.00	17.70	2	3,898	0.05%
2023/05/04	10	17.60	0	0.00	17.85	10	4,016	0.25%
2023/05/03	10	17.83	0	0.00	17.80	10	4,003	0.25%
2023/05/02	8	17.88	0	0.00	17.90	8	4,043	0.20%
2023/04/26	0	0.00	1	17.90	17.90	-1	4,102	-0.02%
2023/04/25	5	17.70	0	0.00	17.70	5	4,107	0.12%
2023/04/24	0	0.00	3.6	17.98	17.95	-3.6	4,081	-0.09%
2023/04/21	9	18.03	0	0.00	18.00	9	4,102	0.22%
2023/04/20	4	18.28	0	0.00	18.15	4	4,129	0.10%
2023/04/19	0	0.00	15	18.60	18.65	-15	4,202	-0.36%
2023/04/18	0	0.00	2	18.85	18.70	-2	4,229	-0.05%
2023/04/14	5	18.59	0	0.00	18.60	5	4,226	0.12%
2023/04/13	7	19.09	4	19.13	18.60	3	4,175	0.07%
2023/04/12	0	19.30	3	19.42	19.40	-3	4,067	-0.07%
2023/04/11	1	19.10	1	19.10	19.15	0	3,968	0.00%
2023/04/07	1	19.05	0	0.00	19.05	1	3,972	0.03%
2023/04/06	0	19.05	0	0.00	19.05	0	3,974	0.00%
2023/03/31	1	19.05	1	19.00	19.00	0	3,977	0.00%
2023/03/30	3	19.00	0	0.00	18.95	3	3,979	0.08%
2023/03/29	0	0.00	1	18.85	18.95	-1	3,985	-0.03%
2023/03/28	0	0.00	2	18.90	18.90	-2	4,044	-0.05%
2023/03/27	0	0.00	1	18.95	18.95	-1	4,036	-0.02%
2023/03/23	0	0.00	1	18.45	18.40	-1	4,028	-0.02%
2023/03/22	0	0.00	3	18.40	18.40	-3	4,105	-0.07%
2023/03/21	0	0.00	14	18.30	18.30	-14	4,158	-0.34%
2023/03/17	2	17.90	0.3	17.92	17.90	1.7	4,357	0.04%
2023/03/16	5.3	17.82	6	17.59	17.65	-0.7	4,422	-0.02%
2023/03/14	7	18.13	0	0.00	18.05	7	4,915	0.14%
2023/03/13	4	18.23	6	18.42	18.45	-2	5,110	-0.04%
2023/03/10	5	18.65	2	18.85	18.50	3	5,249	0.06%
2023/03/09	7	19.35	3	19.15	19.00	4	5,465	0.07%
2023/03/08	53	19.20	0	0.00	19.15	53	5,707	0.93%
2023/03/07	0	0.00	10	19.00	19.00	-10	5,695	-0.18%
2023/03/06	2	18.75	4	18.80	18.80	-2	5,711	-0.04%
2023/03/03	0	0.00	3	18.95	18.90	-3	5,799	-0.05%
2023/03/01	1	18.85	1	18.95	18.80	0	6,141	0.00%
2023/02/24	2	18.90	0	0.00	18.75	2	6,298	0.03%
2023/02/22	5	18.80	6	18.79	18.90	-1	6,567	-0.02%
2023/02/20	9	19.00	0	0.00	19.30	9	6,915	0.13%
2023/02/17	0	0.00	2	18.80	18.80	-2	7,354	-0.03%
2023/02/16	5	18.68	0	0.00	18.65	5	7,471	0.07%
2023/02/15	0	18.63	1.3	18.60	18.55	-1.3	7,700	-0.02%
2023/02/14	0	0.00	1	18.25	18.30	-1	7,803	-0.01%
2023/02/13	1	18.00	4	18.00	18.10	-3	8,018	-0.04%
2023/02/10	1.3	18.44	3	18.25	18.20	-1.7	8,248	-0.02%
2023/02/09	7	18.66	0	0.00	18.60	7	8,429	0.08%
2023/02/08	13	19.03	2	19.08	19.00	11	8,549	0.13%
2023/02/07	0	0.00	1	18.55	18.50	-1	8,427	-0.01%
2023/02/06	1	18.45	0	0.00	18.45	1	8,709	0.01%
2023/02/03	1	18.60	2	18.65	18.65	-1	8,865	-0.01%
2023/02/02	0	0.00	1	18.55	18.55	-1	8,998	-0.01%
2023/01/31	1	18.25	30	18.21	18.25	-29	9,270	-0.31%
2023/01/30	0	0.00	1	17.90	18.00	-1	9,429	-0.01%
2023/01/17	1	17.65	1	17.70	17.65	0	9,610	0.00%
2023/01/13	5	17.59	1	17.60	17.50	4	9,893	0.04%
2023/01/12	1	17.75	0	0.00	17.70	1	10,000	0.01%
2023/01/11	3	17.88	0	0.00	17.85	3	10,094	0.03%
2023/01/10	15.5	18.04	0	0.00	17.95	15.5	10,189	0.15%
2023/01/09	3	18.32	5	18.40	18.35	-2	10,326	-0.02%
2023/01/05	1	17.80	2	17.85	17.80	-1	10,682	-0.01%
2023/01/04	0	0.00	0	17.80	17.75	0	10,856	0.00%
2023/01/03	0	0.00	1	17.50	17.60	-1	11,172	-0.01%
2022/12/30	2	17.40	0	0.00	17.25	2	11,301	0.02%
2022/12/28	1	17.55	1	17.65	17.45	0	11,912	0.00%
2022/12/26	0	0.00	4	17.60	17.60	-4	12,545	-0.03%
2022/12/23	1	17.35	1	17.45	17.50	0	12,833	0.00%
2022/12/22	6	17.57	0	0.00	17.60	6	13,181	0.05%
2022/12/21	1	17.50	0	0.00	17.50	1	13,734	0.01%
2022/12/20	0	0.00	4	17.95	17.55	-4	14,284	-0.03%
2022/12/19	4	17.75	0	0.00	17.85	4	15,069	0.03%
2022/12/16	11	18.07	2	18.10	18.00	9	15,662	0.06%
2022/12/12	1	18.65	1	18.55	18.55	0	16,961	0.00%
2022/12/09	2	19.38	0	0.00	19.20	2	17,266	0.01%
2022/12/07	1	19.25	1	19.50	19.35	0	18,690	0.00%
2022/12/06	0	0.00	3	20.15	19.75	-3	19,013	-0.02%
2022/12/05	0	0.00	5	19.76	19.75	-5	19,472	-0.03%
2022/12/02	1	19.35	4	19.50	19.40	-3	19,877	-0.02%
2022/12/01	5.1	19.41	0	0.00	19.30	5.1	20,346	0.03%
2022/11/30	24.1	19.34	10	19.35	19.40	14.1	20,788	0.07%
2022/11/29	0	0.00	11	18.74	18.90	-11	21,370	-0.05%
2022/11/24	1	18.85	5	18.95	18.95	-4	24,473	-0.02%
2022/11/23	9	19.16	6	19.17	19.05	3	25,316	0.01%
2022/11/22	4	18.59	4	18.74	18.80	0	25,868	0.00%
2022/11/21	1	18.55	0	0.00	18.50	1	27,331	0.00%
2022/11/18	0	0.00	0	19.00	18.65	0	27,777	0.00%
2022/11/17	0	0.00	4	18.73	18.65	-4	27,867	-0.01%
2022/11/16	20	18.61	10	18.55	18.55	10	28,145	0.04%
2022/11/15	21	18.97	12	19.21	19.10	9	28,690	0.03%
2022/11/14	18	18.52	20	18.63	18.75	-2	29,387	-0.01%
2022/11/11	2	18.70	1	18.80	18.40	1	29,473	0.00%
2022/11/10	3	18.50	0	0.00	18.45	3	29,399	0.01%
2022/11/09	4	18.93	2	19.00	18.90	2	29,751	0.01%
2022/11/08	7	18.81	4	18.93	18.65	3	30,093	0.01%
2022/11/07	16	18.59	11	18.77	18.75	5	30,538	0.02%
2022/11/04	2	18.75	4	18.60	18.85	-2	31,133	-0.01%
2022/11/03	1	18.30	7	18.38	18.50	-6	31,320	-0.02%
2022/11/02	9	18.26	1	18.35	18.25	8	31,238	0.03%
2022/11/01	0	0.00	59	17.85	18.00	-59	31,051	-0.19%
2022/10/31	9	17.52	17	17.61	17.50	-8	30,890	-0.03%
2022/10/28	10	17.07	1	17.45	16.90	9	30,703	0.03%
2022/10/27	3	17.40	17	17.54	17.55	-14	30,528	-0.05%
2022/10/26	63	17.38	52	17.25	17.10	11	30,304	0.04%
2022/10/25	40	17.74	6	17.65	17.65	34	30,108	0.11%
2022/10/24	13	18.28	34	18.40	18.00	-21	29,892	-0.07%
2022/10/21	4	17.73	3	17.85	17.70	1	29,714	0.00%
2022/10/20	27	17.76	6	17.90	17.80	21	29,568	0.07%
2022/10/19	4	18.24	3	18.65	18.10	1	29,439	0.00%
2022/10/18	9	18.36	9	18.49	18.35	0	29,312	0.00%
2022/10/17	6	17.83	3	18.10	18.25	3	29,212	0.01%
2022/10/14	3	18.73	9	18.84	18.60	-6	29,029	-0.02%
2022/10/13	19	18.54	1	18.00	18.00	18	28,914	0.06%
2022/10/12	8	19.08	8	19.18	19.25	0	28,571	0.00%
2022/10/11	8	18.86	4	18.95	18.90	4	28,444	0.01%
2022/10/07	14	19.44	21	19.53	19.55	-7	28,126	-0.02%
2022/10/06	5	19.27	5	19.44	19.40	0	28,002	0.00%
2022/10/05	25	19.89	15	20.08	19.30	10	27,908	0.04%
2022/10/04	24.1	19.40	28	19.71	19.70	-4	27,445	-0.01%
2022/10/03	3	19.25	7	19.15	19.20	-4	27,149	-0.01%
2022/09/30	85	19.54	13	19.25	19.55	72	26,887	0.27%
2022/09/29	15	19.77	3	20.07	19.65	12	26,673	0.04%
2022/09/28	10	20.31	8	19.74	19.40	2	26,333	0.01%
2022/09/27	108	21.01	112	21.14	20.90	-4	25,770	-0.02%	大買/大賣/
2022/09/26	120	21.52	183	21.43	20.90	-63	25,216	-0.25%	大買/大賣/
2022/09/23	33	22.64	44	22.85	22.25	-11	24,404	-0.05%
2022/09/22	17	23.09	27	23.25	23.35	-10	23,815	-0.04%
2022/09/21	43.1	23.42	14	23.21	23.15	29.1	23,462	0.12%
2022/09/20	10	23.69	26.8	23.51	23.55	-16.8	23,105	-0.07%
2022/09/19	35	23.16	62	23.11	22.85	-27	22,601	-0.12%
2022/09/16	71	23.26	83.4	23.24	23.15	-12.4	22,338	-0.06%
2022/09/15	151	23.98	134	23.72	23.65	17	21,926	0.08%	大買/大賣/
2022/09/14	24.2	23.45	39	23.65	23.60	-14.8	21,045	-0.07%
2022/09/13	24	23.55	7	23.56	23.30	17	20,441	0.08%
2022/09/12	40	23.70	29.3	23.32	23.30	10.7	19,850	0.05%
2022/09/08	91	23.60	15	23.69	23.75	76	19,123	0.40%
2022/09/07	28	23.21	27	23.39	23.80	1	18,514	0.01%
2022/09/06	5	23.22	10	23.37	23.55	-5	17,944	-0.03%
2022/09/05	54	24.12	16	24.35	23.45	38	17,236	0.22%
2022/09/02	95	23.86	53	23.96	23.75	42	16,382	0.26%
2022/09/01	21	23.23	22	23.41	23.15	-1	14,923	-0.01%
2022/08/31	15	22.83	15	23.17	23.20	0	14,082	0.00%
2022/08/30	7	22.56	9	22.84	23.00	-2	13,202	-0.02%
2022/08/29	3	22.20	17	22.47	22.60	-14	12,221	-0.11%
2022/08/26	44	22.05	65	22.09	22.15	-21	11,398	-0.18%
2022/08/25	30	21.55	32	21.60	21.25	-2	9,735	-0.02%
2022/08/24	31	21.50	3	21.32	21.40	28	9,201	0.30%
2022/08/23	3	21.13	1	20.95	21.35	2	8,854	0.02%
2022/08/22	7.7	21.60	6	21.64	21.15	1.7	8,438	0.02%
2022/08/19	8	21.09	18	21.28	21.60	-10	7,563	-0.13%
2022/08/18	2	20.00	2	20.00	20.00	0	6,203	0.00%
2022/08/17	0	0.00	2	19.73	19.65	-2	5,960	-0.03%
2022/08/16	0	0.00	6	19.88	20.10	-6	5,759	-0.10%
2022/08/15	4	20.50	0	0.00	20.15	4	5,241	0.08%
2022/08/12	0	0.00	43.3	19.80	19.90	-43.3	4,666	-0.93%
2022/08/11	35	19.03	1	19.30	19.05	34	3,961	0.86%
2022/08/10	3	18.23	8.1	18.88	18.90	-5.1	3,109	-0.16%
2022/08/09	0	0.00	5	17.30	17.20	-5	2,725	-0.18%
2022/08/08	0	0.00	1	17.25	17.10	-1	2,647	-0.04%
2022/08/03	0	0.00	2	16.80	16.80	-2	2,507	-0.08%
2022/08/01	0	0.00	0.4	17.05	17.10	-0.4	2,496	-0.02%
2022/07/18	0	0.00	0.1	17.10	17.20	-0.1	2,412	-0.01%
2022/07/08	1	16.70	0	0.00	16.85	1	2,189	0.05%
2022/07/07	1	16.45	1	16.50	16.60	0	2,087	0.00%
2022/07/01	2	15.90	0	0.00	15.55	2	1,958	0.10%
2022/06/24	1	17.45	0	0.00	17.45	1	1,807	0.06%
2022/06/23	1	17.20	0	0.00	17.20	1	1,767	0.06%
2022/06/22	10	17.90	0	0.00	17.60	10	1,738	0.58%
2022/06/20	11	17.35	0	0.00	16.90	11	1,640	0.67%
2022/06/17	1	17.60	2	17.65	17.65	-1	1,630	-0.06%
2022/06/16	5	18.00	5	18.20	17.35	0	1,617	0.00%
2022/06/15	10	18.00	0	0.00	17.90	10	1,578	0.63%
2022/06/10	2	18.10	2	18.30	18.40	0	1,457	0.00%
2022/05/30	0	0.00	2.1	16.85	16.90	-2.1	1,299	-0.16%
2022/05/09	3	16.00	0	0.00	16.05	3	1,683	0.18%
2022/04/27	0	0.00	1	16.00	16.10	-1	1,759	-0.06%
2022/04/25	3	16.60	6	16.55	16.65	-3	1,751	-0.17%
2022/04/22	6	17.21	0	17.20	17.20	6	1,755	0.34%
2022/04/21	0	0.00	1	17.30	17.30	-1	1,805	-0.06%
2022/04/20	0	0.00	0.1	17.20	17.45	-0.1	1,822	-0.01%
2022/04/19	0	17.10	0	0.00	17.15	0	1,827	0.00%
2022/04/18	0	17.08	0.1	17.00	16.85	-0.1	1,877	-0.01%
2022/04/14	0	0.00	0.1	17.33	17.25	-0.1	1,972	-0.01%
2022/04/13	0	0.00	1.1	17.05	17.20	-1.1	2,066	-0.05%
2022/04/12	1	16.90	0	0.00	16.90	1	2,385	0.04%
2022/04/11	0	0.00	1	17.40	17.05	-1	2,429	-0.04%
2022/04/08	0	17.40	0	0.00	17.20	0	2,466	0.00%
2022/04/07	2	17.20	0	0.00	17.15	2	2,517	0.08%
2022/03/31	0	0.00	1	17.90	17.80	-1	2,727	-0.04%
2022/03/30	1	18.10	1.1	18.33	18.00	-0.1	2,914	0.00%
2022/03/29	1	18.05	0	0.00	17.90	1	3,154	0.03%
2022/03/28	0	0.00	1	18.05	18.00	-1	3,300	-0.03%
2022/03/25	0	0.00	2.1	18.05	18.00	-2.1	3,312	-0.06%
2022/03/24	0	0.00	0.1	18.00	18.10	-0.1	3,320	0.00%
2022/03/23	3	18.05	1	18.10	18.00	2	3,330	0.06%
2022/03/17	0	0.00	1	17.60	17.70	-1	3,411	-0.03%
2022/03/16	1	17.25	0	0.00	17.30	1	3,443	0.03%
2022/03/14	1	17.60	0	0.00	17.70	1	3,580	0.03%
2022/03/11	0	0.00	1	17.85	17.80	-1	3,618	-0.03%
2022/03/09	0	0.00	1	17.45	17.55	-1	3,695	-0.03%
2022/03/08	2	17.38	2	17.75	17.20	0	3,767	0.00%
2022/03/07	3	17.75	18	17.79	17.75	-15	3,789	-0.40%
2022/03/04	1	18.25	0	0.00	18.20	1	4,013	0.02%
2022/03/01	0	0.00	1	18.55	18.50	-1	4,272	-0.02%
2022/02/25	1	18.25	0	0.00	18.00	1	4,423	0.02%
2022/02/24	1	18.30	0	0.00	17.95	1	4,559	0.02%
2022/02/23	0	0.00	1	18.65	18.60	-1	4,662	-0.02%
2022/02/22	2	18.33	0	0.00	18.45	2	4,899	0.04%
2022/02/18	2	18.95	0	0.00	18.95	2	6,402	0.03%
2022/02/17	3	19.53	4	19.54	19.30	-1	6,845	-0.01%
2022/02/16	1	18.90	4	18.88	18.90	-3	6,925	-0.04%
2022/02/15	2	18.30	0	0.00	18.30	2	6,967	0.03%
2022/02/14	1	18.35	0	0.00	18.40	1	7,018	0.01%
2022/02/08	0	0.00	1	18.55	18.55	-1	6,998	-0.01%
2022/02/07	0	17.70	0	0.00	18.20	0	7,003	0.00%
2022/01/24	1	17.85	5	17.87	17.90	-4	6,997	-0.06%
2022/01/21	3	18.25	17	18.25	18.15	-14	6,982	-0.20%
2022/01/20	1	18.50	0	0.00	18.50	1	6,965	0.01%
2022/01/18	1	18.80	1	18.95	18.70	0	6,968	0.00%
2022/01/17	0	0.00	1	18.55	18.75	-1	6,961	-0.01%
2022/01/14	2	18.40	8	18.27	18.45	-6	6,945	-0.09%
2022/01/12	4	18.78	1	18.75	18.75	3	6,940	0.04%
2022/01/11	3.8	18.81	0	0.00	18.85	3.8	6,964	0.05%
2022/01/10	1	19.15	0	0.00	19.00	1	6,920	0.01%
2022/01/07	6	19.17	6	19.24	19.15	0	6,910	0.00%
2022/01/06	2.8	19.81	2	19.90	19.75	0.8	6,838	0.01%
2022/01/05	13	20.99	10	20.91	20.25	3	6,765	0.04%
2022/01/03	0	0.00	27	20.22	20.10	-27	6,423	-0.42%
2021/12/30	0.2	20.05	0	0.00	20.10	0.2	6,380	0.00%
2021/12/29	0	0.00	2	20.30	20.15	-2	6,342	-0.03%
2021/12/28	0	0.00	0	20.10	19.95	0	6,272	0.00%
2021/12/24	0	0.00	10	20.15	20.25	-10	6,192	-0.16%
2021/12/23	11	20.28	13	20.10	20.20	-2	6,008	-0.03%
2021/12/22	3	19.57	4.3	19.57	19.65	-1.3	5,758	-0.02%
2021/12/17	0	0.00	0	18.70	18.55	0	5,615	0.00%
2021/12/16	1	18.95	0	0.00	18.75	1	5,646	0.02%
2021/12/13	2	18.85	0	0.00	18.85	2	5,585	0.04%
2021/12/10	3	19.00	4	19.10	19.00	-1	5,569	-0.02%
2021/12/09	13	19.10	15	19.34	19.35	-2	5,530	-0.04%
2021/12/08	3	18.67	0	0.00	18.65	3	5,403	0.06%
2021/12/06	0.7	18.65	0	0.00	18.50	0.7	5,365	0.01%
2021/12/03	2	18.75	3	18.50	18.50	-1	5,370	-0.02%
2021/12/02	1.2	18.58	2	18.38	18.35	-0.8	5,331	-0.02%
2021/11/30	3	18.87	5	19.07	18.75	-2	5,254	-0.04%
2021/11/29	2	18.55	2	18.65	18.65	0	5,054	0.00%
2021/11/26	3	19.08	4	18.80	18.80	-1	4,985	-0.02%
2021/11/25	0.6	19.65	0	0.00	19.55	0.6	4,902	0.01%
2021/11/24	9	19.74	0	0.00	19.70	9	4,936	0.18%
2021/11/23	0	0.00	2	20.63	20.10	-2	4,789	-0.04%
2021/11/22	7	20.39	0	0.00	20.20	7	4,671	0.15%
2021/11/19	17	20.78	3	20.78	20.80	14	4,573	0.31%
2021/11/18	8	21.58	3	21.30	21.25	5	4,448	0.11%
2021/11/17	19	22.38	20	22.70	22.25	-1	4,181	-0.02%
2021/11/16	1	21.50	18	21.54	21.65	-17	3,521	-0.48%
2021/11/15	0	0.00	10	19.01	19.70	-10	3,078	-0.32%
2021/11/12	1	18.15	0	0.00	17.95	1	2,850	0.04%
2021/11/11	0	0.00	4	18.50	18.45	-4	2,825	-0.14%
2021/11/10	1	18.05	0	0.00	18.05	1	2,859	0.03%
2021/11/09	1	18.05	5	18.17	18.25	-4	2,954	-0.14%
2021/11/05	0	0.00	6	18.50	18.30	-6	3,003	-0.20%
2021/11/04	3	18.40	1	18.50	18.30	2	3,026	0.07%
2021/11/02	0	0.00	1	18.60	18.20	-1	3,062	-0.03%
2021/10/29	2	18.13	0	0.00	18.10	2	3,122	0.06%
2021/10/25	0	0.00	1	17.85	17.85	-1	3,190	-0.03%
2021/10/20	1	17.70	5	17.62	17.70	-4	3,351	-0.12%
2021/10/19	9	17.66	6	17.65	17.80	3	3,403	0.09%
2021/10/18	2	17.00	0	0.00	17.05	2	3,462	0.06%
2021/10/15	0	0.00	3	16.95	16.90	-3	3,584	-0.08%
2021/10/13	1	16.45	0	0.00	16.50	1	3,721	0.03%
2021/10/12	1	17.05	0	0.00	17.00	1	3,835	0.03%
2021/10/08	6	17.45	0	0.00	17.45	6	3,910	0.15%
2021/10/07	0	0.00	1	17.15	17.35	-1	4,175	-0.02%
2021/10/06	1	16.75	1	17.20	16.75	0	5,190	0.00%
2021/10/05	0	16.75	0	0.00	16.95	0	5,358	0.00%
2021/10/04	1	17.05	0	0.00	16.75	1	5,378	0.02%
2021/10/01	1	18.00	0	0.00	17.55	1	5,451	0.02%
2021/09/30	0	0.00	1	18.15	18.15	-1	5,469	-0.02%
2021/09/29	1	17.95	0	0.00	17.85	1	5,494	0.02%
2021/09/27	3	18.40	0	0.00	18.40	3	5,586	0.05%
2021/09/24	0	0.00	2	18.25	18.30	-2	5,660	-0.04%
2021/09/23	7	17.75	0	0.00	17.75	7	5,733	0.12%
2021/09/22	1	18.00	2	18.05	18.00	-1	5,811	-0.02%
2021/09/14	1	18.65	0	0.00	18.55	1	6,561	0.02%
2021/09/13	10	18.85	0	0.00	18.80	10	6,664	0.15%
2021/09/10	1	19.00	2	19.00	18.80	-1	6,704	-0.01%
2021/09/09	0	0.00	1	19.15	19.10	-1	6,764	-0.01%
2021/09/08	1	19.00	0	0.00	18.95	1	6,831	0.01%
2021/09/06	1.7	19.51	0	0.00	19.25	1.7	6,829	0.02%
2021/09/01	10	20.10	10	20.05	20.10	0	6,866	0.00%
2021/08/31	10	19.80	11	20.01	20.10	-1	6,953	-0.01%
2021/08/30	4	19.81	2	19.85	19.85	2	7,003	0.03%
2021/08/27	0	0.00	1	19.55	19.35	-1	6,956	-0.01%
2021/08/26	0	0.00	10	19.57	19.60	-10	6,992	-0.14%
2021/08/25	0	0.00	5	19.37	19.35	-5	7,017	-0.07%
2021/08/24	4	19.40	2	19.50	19.40	2	7,073	0.03%
2021/08/23	10	18.99	2	18.80	18.80	8	7,005	0.11%
2021/08/20	3	18.88	2	18.95	18.90	1	6,967	0.01%
2021/08/19	11	18.10	0	0.00	18.05	11	6,468	0.17%
2021/08/18	20	18.40	1	18.45	18.60	19	6,466	0.29%
2021/08/17	2	18.33	1	18.20	18.10	1	6,466	0.02%
2021/08/16	1	18.55	0	0.00	18.60	1	6,445	0.02%
2021/08/13	1	19.40	0	0.00	19.10	1	6,376	0.02%
2021/08/11	0	0.00	1	20.35	20.00	-1	6,357	-0.02%
2021/08/10	3	20.50	2	20.35	20.35	1	6,408	0.02%
2021/08/06	1	20.95	0	0.00	20.80	1	6,614	0.02%
2021/08/05	4	21.13	12	20.90	21.15	-8	6,740	-0.12%
2021/07/30	15	21.02	5	21.08	20.80	10	7,384	0.14%
2021/07/28	1	20.65	2	20.95	21.00	-1	7,439	-0.01%
2021/07/27	4	21.58	0	0.00	21.20	4	7,491	0.05%
2021/07/26	0	0.00	3	21.60	21.55	-3	7,521	-0.04%
2021/07/23	4	21.21	2	21.25	21.25	2	7,574	0.03%
2021/07/22	1	21.15	0	0.00	20.95	1	7,579	0.01%
2021/07/21	1	21.05	0	0.00	20.95	1	7,542	0.01%
2021/07/20	6	21.72	5	21.87	21.65	1	7,507	0.01%
2021/07/19	3	22.30	3	22.30	22.35	0	7,457	0.00%
2021/07/16	0	0.00	3	22.47	22.60	-3	7,580	-0.04%
2021/07/15	2	22.13	0	0.00	22.10	2	7,601	0.03%
2021/07/14	53	22.71	20	22.60	22.25	33	7,788	0.42%
2021/07/13	19	23.63	23	23.61	23.20	-4	7,622	-0.05%
2021/07/12	3	22.68	13.2	22.74	23.00	-10.2	6,863	-0.15%
2021/07/09	0	0.00	0	22.35	22.30	0	6,789	0.00%
2021/07/08	6	22.28	17.1	22.37	22.55	-11.1	6,838	-0.16%
2021/07/07	1	21.80	0	0.00	21.80	1	6,793	0.01%
2021/07/05	0	0.00	18	22.02	22.05	-18	6,842	-0.26%
2021/07/02	0	0.00	1	21.95	21.90	-1	6,895	-0.01%
2021/07/01	5	22.14	2	21.85	21.75	3	6,922	0.04%
2021/06/30	2	21.95	1	22.05	22.05	1	6,892	0.01%
2021/06/29	19	22.27	1	22.35	22.15	18	6,909	0.26%
2021/06/28	16	23.04	8	23.09	22.90	8	6,894	0.12%
2021/06/25	6	22.83	0	0.00	22.65	6	6,786	0.09%
2021/06/24	7	22.68	1	22.45	22.65	6	6,771	0.09%
2021/06/23	11	22.95	3	23.10	22.65	8	6,746	0.12%
2021/06/22	1	22.25	4	22.44	22.25	-3	6,375	-0.05%
2021/06/18	4	22.38	0	0.00	22.15	4	6,287	0.06%
2021/06/15	1	21.90	2	21.95	21.90	-1	6,310	-0.02%
2021/06/11	1	22.20	0	0.00	21.80	1	6,386	0.02%
2021/06/09	0	0.00	2	21.85	21.50	-2	6,663	-0.03%
2021/06/07	0	0.00	8	21.90	22.10	-8	6,539	-0.12%
2021/06/04	0	0.00	31	21.95	21.80	-31	6,477	-0.48%
2021/06/02	2	21.30	0	0.00	21.35	2	6,436	0.03%
2021/06/01	0	0.00	23	21.43	21.75	-23	6,435	-0.36%
2021/05/31	0	0.00	4	20.96	20.95	-4	6,431	-0.06%
2021/05/28	0	0.00	6	20.68	20.60	-6	6,715	-0.09%
2021/05/27	3	20.30	0	0.00	20.10	3	6,843	0.04%
2021/05/26	1	20.25	5	20.43	20.55	-4	6,840	-0.06%
2021/05/25	0	0.00	20	20.40	20.20	-20	6,834	-0.29%
2021/05/19	0	18.75	2	19.15	19.15	-2	6,864	-0.03%
2021/05/18	0.3	18.60	7	18.71	18.85	-6.7	6,899	-0.10%
2021/05/17	10	18.27	2	18.60	18.05	8	6,849	0.12%
2021/05/14	13	20.51	3	20.05	20.05	10	6,742	0.15%
2021/05/13	4	20.83	0	0.00	20.45	4	6,628	0.06%
2021/05/12	11.7	21.90	10	21.50	21.60	1.7	6,485	0.03%
2021/05/11	19	21.98	8	22.24	22.00	11	6,182	0.18%
2021/05/05	0	0.00	0	20.75	20.35	0	5,829	0.00%
2021/05/04	0	0.00	0	20.65	20.80	0	5,805	0.00%
2021/05/03	21	21.10	0	21.10	20.80	21	5,724	0.37%
2021/04/29	1	21.70	4	21.69	21.60	-3	5,663	-0.05%
2021/04/28	2	22.00	0	22.15	22.10	2	5,630	0.04%
2021/04/26	1	22.05	59	22.20	22.00	-58	5,651	-1.03%
2021/04/23	0	0.00	0	22.10	22.20	0	5,621	0.00%
2021/04/22	1.7	22.90	0	0.00	22.10	1.7	5,737	0.03%
2021/04/21	0	0.00	4	22.88	23.10	-4	5,635	-0.07%
2021/04/20	58	23.05	5	23.12	23.05	53	5,533	0.96%
2021/04/16	0	0.00	6	22.57	22.50	-6	5,357	-0.11%
2021/04/15	2	21.65	13	21.77	22.25	-11	5,179	-0.21%
2021/04/14	6	21.44	33	21.61	21.65	-27	5,202	-0.52%
2021/04/13	3	21.85	3	22.20	21.80	0	5,359	0.00%
2021/04/12	1	22.10	0	0.00	22.05	1	5,752	0.02%
2021/04/09	9	22.26	9	22.23	22.20	0	5,823	0.00%
2021/04/08	10	22.15	7	22.31	22.30	3	5,805	0.05%
2021/04/07	7	21.81	1	21.90	21.95	6	5,741	0.10%
2021/04/06	9	21.79	0	0.00	21.65	9	5,705	0.16%
2021/04/01	3	21.90	10	21.60	21.80	-7	5,695	-0.12%
2021/03/31	3	22.00	0	0.00	21.85	3	5,630	0.05%
2021/03/30	0	0.00	5	22.40	22.35	-5	5,578	-0.09%
2021/03/29	1	22.40	4	22.69	22.40	-3	5,586	-0.05%
2021/03/26	11	22.71	2	22.55	22.60	9	5,584	0.16%
2021/03/25	3	22.30	3	22.25	22.30	0	5,503	0.00%
2021/03/24	6	22.32	1	22.30	22.30	5	5,507	0.09%
2021/03/23	0	0.00	8	22.33	22.40	-8	5,539	-0.14%
2021/03/22	0	0.00	3	22.40	22.45	-3	5,553	-0.05%
2021/03/19	3	22.15	3	22.05	22.15	0	5,527	0.00%
2021/03/18	20	22.20	0	0.00	22.20	20	5,561	0.36%
2021/03/17	1	22.20	0	0.00	22.30	1	5,750	0.02%
2021/03/16	2	22.25	9	22.43	22.50	-7	5,920	-0.12%
2021/03/15	3	22.25	24	21.36	22.25	-21	5,873	-0.36%
2021/03/12	5	21.25	0	0.00	21.15	5	5,876	0.09%
2021/03/11	3	21.35	11	21.40	21.35	-8	5,972	-0.13%
2021/03/10	0	0.00	1	21.40	21.15	-1	6,086	-0.02%
2021/03/09	4	21.10	1	21.00	21.20	3	6,202	0.05%
2021/03/08	1	21.25	5	21.50	21.25	-4	6,302	-0.06%
2021/03/05	12	21.53	6	21.60	21.50	6	6,378	0.09%
2021/03/04	8	22.03	3	21.85	21.85	5	6,456	0.08%
2021/03/03	6	22.25	9.1	22.39	22.30	-3.1	6,632	-0.05%
2021/03/02	1	21.65	16	21.60	21.70	-15	6,402	-0.23%
2021/02/26	4	20.88	0	0.00	20.80	4	6,436	0.06%
2021/02/25	4	21.15	3	21.00	21.00	1	6,631	0.02%
2021/02/24	5	21.23	0	0.00	21.05	5	6,825	0.07%
2021/02/23	23	21.27	3	21.30	21.25	20	6,872	0.29%
2021/02/22	16	21.33	2	21.45	21.35	14	6,989	0.20%
2021/02/19	5	21.05	5	21.21	21.35	0	7,332	0.00%
2021/02/18	5	20.94	11	21.07	21.25	-6	7,393	-0.08%
2021/02/17	2	20.33	4	20.76	20.45	-2	7,346	-0.03%
2021/02/03	1	20.00	0	0.00	19.90	1	7,379	0.01%
2021/02/02	0	0.00	2.3	19.98	20.00	-2.3	7,435	-0.03%
2021/02/01	7	19.60	4	19.70	19.60	3	7,536	0.04%
2021/01/29	6	20.15	4	20.06	19.95	2	7,578	0.03%
2021/01/28	7	20.04	6	20.28	20.15	1	7,546	0.01%
2021/01/27	0	0.00	4	20.40	20.40	-4	7,535	-0.05%
2021/01/26	1	20.60	0	0.00	20.55	1	7,552	0.01%
2021/01/25	0	0.00	14	20.79	21.00	-14	7,569	-0.18%
2021/01/22	0	0.00	1.1	20.39	20.40	-1.1	7,586	-0.01%
2021/01/21	1	20.10	3	20.22	20.10	-2	7,598	-0.03%
2021/01/20	8	20.74	1	20.60	20.35	7	7,624	0.09%
2021/01/19	4	21.33	5.7	21.25	21.20	-1.7	7,570	-0.02%
2021/01/18	4	20.83	1	21.10	21.05	3	7,595	0.04%
2021/01/15	8	21.86	1	21.70	21.40	7	7,691	0.09%
2021/01/14	3	22.10	3	22.45	22.25	0	7,603	0.00%
2021/01/13	2	22.38	1	22.25	22.30	1	7,589	0.01%
2021/01/12	8	22.33	6	22.55	22.15	2	7,684	0.03%
2021/01/11	14	22.95	0	0.00	22.80	14	8,025	0.17%
2021/01/08	11	23.46	6	23.57	23.35	5	8,016	0.06%
2021/01/07	9	23.56	8	23.54	23.70	1	8,032	0.01%
2021/01/06	25	23.50	21	23.47	23.45	4	8,046	0.05%
2021/01/05	18	23.90	10	23.74	23.95	8	7,819	0.10%
2021/01/04	1	22.40	14	22.93	23.00	-13	7,410	-0.18%
2020/12/30	4	22.34	0	0.00	22.30	4	7,332	0.05%
2020/12/28	3	22.40	4	22.45	22.45	-1	7,385	-0.01%
2020/12/24	0	0.00	2	22.60	22.60	-2	7,373	-0.03%
2020/12/23	5	22.08	5	22.28	22.25	0	7,376	0.00%
2020/12/22	29	22.18	6	22.35	22.00	23	7,496	0.31%
2020/12/21	3	22.35	3	22.45	22.50	0	7,514	0.00%
2020/12/17	6	22.57	5	22.65	22.65	1	7,659	0.01%
2020/12/16	15	22.89	3	22.90	22.90	12	7,663	0.16%
2020/12/15	2	22.80	2	23.40	22.40	0	7,706	0.00%
2020/12/14	3	23.07	1	23.40	23.20	2	7,682	0.03%
2020/12/11	9	23.62	6	23.76	23.50	3	7,684	0.04%
2020/12/10	12	23.82	7	23.79	24.00	5	7,522	0.07%
2020/12/09	4	23.44	25.6	23.57	23.60	-21.6	7,333	-0.29%
2020/12/08	16	23.00	16	23.13	22.85	0	7,255	0.00%
2020/12/07	3	23.37	10	23.15	23.25	-7	7,380	-0.09%
2020/12/04	0	0.00	6	23.66	23.45	-6	7,713	-0.08%
2020/12/03	10	23.41	6	23.48	23.25	4	7,684	0.05%
2020/12/02	3	23.80	4	23.76	23.70	-1	7,683	-0.01%
2020/12/01	1	23.20	3	23.53	23.50	-2	7,659	-0.03%
2020/11/30	0	0.00	1	23.40	23.45	-1	7,653	-0.01%
2020/11/27	5	23.39	9	23.53	23.30	-4	7,636	-0.05%
2020/11/26	6	22.85	7	22.96	22.95	-1	7,482	-0.01%
2020/11/25	3	22.83	4	23.16	22.85	-1	7,471	-0.01%
2020/11/24	0	0.00	2	23.05	22.70	-2	7,479	-0.03%
2020/11/23	0	0.00	2	22.75	22.65	-2	7,541	-0.03%
2020/11/20	2	22.20	2	22.30	22.20	0	7,583	0.00%
2020/11/18	10	22.27	31	22.25	22.30	-21	7,771	-0.27%
2020/11/17	2	21.43	9	21.42	21.35	-7	7,629	-0.09%
2020/11/16	3	20.95	4	20.95	20.90	-1	7,991	-0.01%
2020/11/13	13	20.88	5	20.95	20.95	8	8,249	0.10%
2020/11/12	2	21.05	11	21.09	20.95	-9	8,439	-0.11%
2020/11/11	3	21.05	3	21.15	21.15	0	8,567	0.00%
2020/11/10	8	20.99	0	0.00	21.05	8	8,651	0.09%
2020/11/09	11	21.09	8	21.30	21.15	3	8,793	0.03%
2020/11/06	4	21.73	4	21.94	21.55	0	8,932	0.00%
2020/11/05	10	21.58	0	0.00	21.60	10	9,010	0.11%
2020/11/04	3.1	21.52	4	21.60	21.60	-0.9	9,223	-0.01%
2020/11/03	1	21.40	5	21.46	21.40	-4	9,337	-0.04%
2020/11/02	6	20.85	4	20.79	20.80	2	9,571	0.02%
2020/10/30	9	21.31	5	21.20	21.05	4	10,216	0.04%
2020/10/29	5	21.26	7	21.42	21.40	-2	10,522	-0.02%
2020/10/28	3	21.77	0	0.00	21.70	3	10,638	0.03%
2020/10/27	5	22.31	1	22.25	22.20	4	10,627	0.04%
2020/10/26	13	22.67	13	22.55	22.55	0	10,721	0.00%
2020/10/23	0	0.00	9	22.49	22.50	-9	10,756	-0.08%
2020/10/22	8	21.96	6	22.20	22.20	2	10,909	0.02%
2020/10/21	8	22.23	2	22.35	22.15	6	10,993	0.05%
2020/10/20	5	22.28	9	22.34	22.35	-4	11,236	-0.04%
2020/10/19	8	22.63	26	22.47	22.65	-18	11,519	-0.16%
2020/10/16	17	21.94	8	21.54	21.60	9	11,993	0.08%
2020/10/15	3	22.25	10	22.11	22.20	-7	12,365	-0.06%
2020/10/14	5	21.96	9	22.13	22.00	-4	12,471	-0.03%
2020/10/13	0	0.00	1	21.30	21.40	-1	12,535	-0.01%
2020/10/12	7	21.66	8	21.44	21.25	-1	12,656	-0.01%
2020/10/08	7	22.00	10	21.86	21.75	-3	12,958	-0.02%
2020/10/07	5	21.91	5	21.97	21.95	0	13,116	0.00%
2020/10/06	0	0.00	4	22.04	21.95	-4	13,252	-0.03%
2020/10/05	0	0.00	4	21.51	21.45	-4	13,760	-0.03%
2020/09/30	0	0.00	1	21.05	21.15	-1	14,354	-0.01%
2020/09/29	4	20.80	11	20.85	20.65	-7	14,487	-0.05%
2020/09/28	0	0.00	2	20.65	20.85	-2	14,754	-0.01%
2020/09/25	7	20.40	0	0.00	20.35	7	15,140	0.05%
2020/09/24	7	21.09	0	0.00	21.00	7	15,416	0.05%
2020/09/23	2	21.50	2	22.00	21.50	0	15,591	0.00%
2020/09/22	2	21.43	0	0.00	21.25	2	15,677	0.01%
2020/09/18	5	21.99	1	22.30	21.95	4	16,488	0.02%
2020/09/17	4	21.94	3	22.15	22.25	1	16,690	0.01%
2020/09/16	1	22.25	0	0.00	22.00	1	17,052	0.01%
2020/09/14	0	0.00	6	22.23	22.30	-6	18,079	-0.03%
2020/09/11	2	22.03	1	22.55	21.90	1	19,933	0.01%
2020/09/10	29	22.36	5	22.28	22.20	24	20,537	0.12%
2020/09/09	3	22.07	19	22.27	22.75	-16	20,908	-0.08%
2020/09/08	5	21.51	4	21.73	21.35	1	21,701	0.00%
2020/09/07	6	21.63	10	21.75	21.40	-4	23,149	-0.02%
2020/09/04	1	20.70	3	21.33	21.40	-2	25,203	-0.01%
2020/09/03	3	21.30	0	0.00	21.15	3	25,461	0.01%
2020/09/02	0	0.00	3	21.33	21.35	-3	25,521	-0.01%
2020/09/01	7	20.94	1	20.90	21.05	6	25,604	0.02%
2020/08/28	1	20.90	0	0.00	20.80	1	25,857	0.00%
2020/08/27	3	21.45	8	20.99	21.40	-5	25,842	-0.02%
2020/08/26	7	20.71	3	20.65	20.70	4	25,856	0.02%
2020/08/25	19	21.25	5	21.50	21.20	14	25,703	0.05%
2020/08/24	11	21.40	0	0.00	21.05	11	25,625	0.04%
2020/08/21	13	21.44	6	21.81	21.80	7	25,541	0.03%
2020/08/20	20	22.72	16	21.76	21.70	4	25,444	0.02%
2020/08/19	13	24.46	0	0.00	24.05	13	25,408	0.05%
2020/08/18	5	25.41	30	25.38	25.20	-25	25,459	-0.10%
2020/08/17	2	25.90	22	26.00	25.85	-20	25,525	-0.08%
2020/08/14	6	25.98	4	26.05	26.00	2	25,873	0.01%
2020/08/13	16	26.14	7	26.34	26.00	9	26,259	0.03%
2020/08/12	7	26.34	17	26.46	26.25	-10	26,242	-0.04%
2020/08/11	2	25.90	9	26.31	25.95	-7	26,179	-0.03%
2020/08/10	26	25.95	2	26.08	25.80	24	26,233	0.09%
2020/08/07	33	26.49	4	26.48	26.45	29	26,418	0.11%
2020/08/06	76	26.35	21	26.31	26.30	55	26,396	0.21%
2020/08/05	19	26.96	26	26.90	26.70	-7	26,301	-0.03%
2020/08/04	36	26.38	8	26.32	26.20	28	25,938	0.11%
2020/08/03	6	25.78	10	25.73	25.65	-4	25,798	-0.02%
2020/07/31	3	25.28	1	25.60	25.30	2	26,011	0.01%
2020/07/30	2	25.35	2	25.45	25.50	0	26,362	0.00%
2020/07/29	3	25.25	1	25.00	25.00	2	27,189	0.01%
2020/07/28	7	24.94	1	25.90	24.65	6	27,250	0.02%
2020/07/27	8	25.46	7	25.64	25.60	1	27,336	0.00%
2020/07/24	9	25.67	4	25.49	25.40	5	27,550	0.02%
2020/07/23	14	26.35	5	26.51	26.25	9	27,431	0.03%
2020/07/22	24	26.54	23.1	27.01	27.00	0.9	27,231	0.00%
2020/07/21	9	26.18	17	26.20	26.15	-8	26,544	-0.03%
2020/07/20	16	24.81	11	24.89	25.25	5	26,378	0.02%
2020/07/17	12	25.67	0	0.00	25.25	12	26,333	0.05%
2020/07/16	25	25.87	13	25.90	25.85	12	26,396	0.05%
2020/07/15	11	26.06	13	26.39	25.85	-2	26,461	-0.01%
2020/07/14	4	25.88	1	26.20	25.85	3	26,748	0.01%
2020/07/13	5	26.02	6	26.10	26.05	-1	27,438	0.00%
2020/07/10	27	26.26	28	26.21	25.70	-1	27,700	0.00%
2020/07/09	47	27.02	48	26.93	27.00	-1	27,289	0.00%
2020/07/08	7	25.81	3	25.90	25.80	4	26,795	0.01%
2020/07/07	4	26.16	1	26.80	25.75	3	26,948	0.01%
2020/07/06	6	26.53	7	26.84	26.45	-1	26,857	0.00%
2020/07/03	5	26.52	7	26.46	26.45	-2	26,641	-0.01%
2020/07/02	5	26.11	9	25.99	26.30	-4	26,516	-0.02%
2020/07/01	12	25.63	6	25.90	25.45	6	26,370	0.02%
2020/06/30	11	25.69	13	25.83	25.70	-2	26,225	-0.01%
2020/06/29	17	25.45	11	25.19	25.10	6	25,976	0.02%
2020/06/24	45	26.33	7	26.34	26.15	38	25,758	0.15%
2020/06/23	25	26.36	153	26.30	26.35	-128	25,783	-0.50%	大賣/鉅額交易
2020/06/22	8	26.94	8	27.39	26.90	0	25,535	0.00%
2020/06/19	6	27.35	9	27.60	27.45	-3	25,339	-0.01%
2020/06/18	45	27.36	57	27.19	27.45	-12	24,752	-0.05%
2020/06/17	10	25.69	30	25.93	25.75	-20	22,949	-0.09%
2020/06/16	13	25.32	19	25.37	25.25	-6	22,413	-0.03%
2020/06/15	186	26.12	21	25.70	25.20	165	22,085	0.75%	大買/鉅額交易
2020/06/12	48	25.28	36	25.55	26.20	12	21,027	0.06%
2020/06/11	31	25.40	112	25.25	25.25	-81	19,770	-0.41%	大賣/
2020/06/10	3	23.27	31	23.20	23.80	-28	17,884	-0.16%
2020/06/09	9	23.36	1	23.05	23.05	8	17,912	0.04%
2020/06/08	36	23.84	7	23.72	23.55	29	18,032	0.16%
2020/06/05	7	23.68	13	23.66	23.75	-6	17,983	-0.03%
2020/06/04	22	23.50	15	23.73	23.40	7	17,911	0.04%
2020/06/03	4	23.39	44	23.48	23.40	-40	17,882	-0.22%
2020/06/02	24	23.16	8	23.35	23.55	16	17,753	0.09%
2020/06/01	12	22.86	13	23.09	23.05	-1	17,533	-0.01%
2020/05/29	5	22.74	3	22.90	22.65	2	17,485	0.01%
2020/05/28	24	22.91	3	22.85	22.85	21	17,526	0.12%
2020/05/27	5	23.05	6	23.14	23.10	-1	17,472	-0.01%
2020/05/26	15	23.17	9.3	23.36	23.00	5.7	17,458	0.03%
2020/05/25	9	22.67	9	22.90	23.25	0	17,109	0.00%
2020/05/22	37	22.70	3	22.60	22.20	34	16,853	0.20%
2020/05/21	67	23.19	24	23.45	23.10	43	16,637	0.26%
2020/05/20	3	22.97	7	22.68	23.30	-4	16,153	-0.02%
2020/05/19	2	21.85	2	22.00	21.80	0	15,685	0.00%
2020/05/18	10	21.43	7	21.62	21.55	3	15,547	0.02%
2020/05/15	6	21.74	9	21.88	21.70	-3	15,420	-0.02%
2020/05/14	11	22.42	6	22.28	21.70	5	15,345	0.03%
2020/05/13	1	23.10	4	23.43	23.30	-3	14,962	-0.02%
2020/05/12	19	23.70	13	23.72	23.60	6	14,933	0.04%
2020/05/11	4	23.33	14	23.86	23.50	-10	14,936	-0.07%
2020/05/08	7	23.89	2	23.75	23.65	5	14,647	0.03%
2020/05/07	13	24.08	33	24.17	24.05	-20	14,487	-0.14%
2020/05/06	45	23.73	6	23.74	23.60	39	14,185	0.27%
2020/05/05	18	23.34	41	23.65	24.15	-23	13,839	-0.17%
2020/05/04	19	22.26	25	22.38	22.40	-6	12,956	-0.05%
2020/04/30	8	22.82	5	22.79	22.75	3	12,880	0.02%
2020/04/29	8	22.12	5	22.22	22.20	3	12,673	0.02%
2020/04/28	11	22.04	3	22.00	22.00	8	12,496	0.06%
2020/04/27	0	0.00	3	22.28	22.25	-3	12,622	-0.02%
2020/04/24	9	22.32	3	22.47	22.10	6	12,448	0.05%
2020/04/23	1	22.40	3	22.58	22.45	-2	12,261	-0.02%
2020/04/22	3	21.58	5	21.78	22.10	-2	12,018	-0.02%
2020/04/21	4	22.28	2	22.43	21.95	2	11,924	0.02%
2020/04/20	5	22.14	9	22.29	22.60	-4	11,801	-0.03%
2020/04/17	19	22.79	286	23.17	22.20	-267	11,757	-2.27%	大賣/鉅額交易
2020/04/16	31	23.17	38	22.98	23.00	-7	11,207	-0.06%
2020/04/15	303	21.98	34	22.33	23.10	269	10,390	2.59%	大買/鉅額交易
2020/04/14	6	20.62	8	20.77	21.00	-2	10,076	-0.02%
2020/04/13	2	20.43	1	20.55	20.35	1	10,066	0.01%
2020/04/10	15	20.41	6	20.35	20.40	9	10,054	0.09%
2020/04/09	24	21.41	25	21.69	21.25	-1	9,977	-0.01%
2020/04/08	23	20.89	7	21.09	21.30	16	10,021	0.16%
2020/04/07	17	20.33	44	20.44	20.90	-27	9,914	-0.27%
2020/04/06	3	19.68	1	19.95	19.70	2	9,822	0.02%
2020/04/01	0	0.00	2	19.60	19.65	-2	10,046	-0.02%
2020/03/31	2	19.60	15	19.54	19.50	-13	10,147	-0.13%
2020/03/30	30	18.79	6	18.65	19.50	24	10,101	0.24%
2020/03/27	37	19.16	119	19.66	18.55	-82	9,882	-0.83%	大賣/
2020/03/26	17	18.86	12	18.87	18.90	5	9,691	0.05%
2020/03/25	70	18.95	28	18.98	19.05	42	9,844	0.43%
2020/03/24	46	17.69	5	17.75	17.70	41	9,655	0.42%
2020/03/23	3	16.05	3	16.25	16.70	0	9,638	0.00%
2020/03/20	8	16.41	2	16.78	16.90	6	9,860	0.06%
2020/03/19	27	16.11	230	16.58	15.40	-203	9,917	-2.05%	大賣/鉅額交易
2020/03/18	7	17.91	7	17.62	17.10	0	9,941	0.00%
2020/03/17	11	17.86	2	17.95	17.40	9	9,921	0.09%
2020/03/16	17	20.00	5	20.05	18.90	12	9,828	0.12%
2020/03/13	37	20.85	25	20.76	21.00	12	9,790	0.12%
2020/03/12	26	23.27	0	0.00	22.95	26	9,550	0.27%
2020/03/11	7	25.96	2	26.63	25.40	5	9,381	0.05%
2020/03/10	1	25.35	0	0.00	26.00	1	9,389	0.01%
2020/03/09	4	26.98	0	0.00	26.20	4	9,414	0.04%
2020/03/06	5	27.94	2	27.95	27.90	3	9,745	0.03%
2020/03/05	2	28.35	3	28.78	28.40	-1	10,562	-0.01%
2020/03/04	14	28.28	18	28.26	28.20	-4	10,625	-0.04%
2020/03/03	22	28.58	27	28.42	28.50	-5	10,738	-0.05%
2020/03/02	22	27.65	5	27.57	27.45	17	10,829	0.16%
2020/02/27	6	27.80	0	0.00	27.40	6	10,960	0.05%
2020/02/26	5	28.45	4	28.73	28.40	1	10,989	0.01%
2020/02/25	6	28.40	1	28.40	28.65	5	11,210	0.04%
2020/02/24	4	28.89	0	0.00	28.85	4	11,320	0.04%
2020/02/21	7	29.31	2	29.48	29.45	5	11,506	0.04%
2020/02/20	3	29.70	0	0.00	29.60	3	11,902	0.03%
2020/02/19	1	29.20	1	29.60	29.60	0	12,217	0.00%
2020/02/18	3	29.62	1	30.10	29.45	2	12,692	0.02%
2020/02/14	3	29.98	0	0.00	29.85	3	13,385	0.02%
2020/02/13	1	30.35	0	0.00	29.75	1	13,631	0.01%
2020/02/12	1	29.85	4	29.98	30.00	-3	13,844	-0.02%
2020/02/11	0	0.00	17	29.29	29.45	-17	14,246	-0.12%
2020/02/10	14	28.84	27	28.32	28.90	-13	14,576	-0.09%
2020/02/07	3	28.98	2	29.05	29.00	1	14,801	0.01%
2020/02/06	13	29.73	2	29.90	29.85	11	14,956	0.07%
2020/02/05	8	29.65	3	29.25	29.25	5	15,281	0.03%
2020/02/04	12	29.62	9	29.82	29.65	3	15,616	0.02%
2020/02/03	2	27.10	9	27.52	28.85	-7	16,160	-0.04%
2020/01/31	6	29.23	6	29.74	29.85	0	16,805	0.00%
2020/01/30	10	30.08	8	30.31	29.90	2	17,037	0.01%
2020/01/17	2	33.10	1	33.25	33.00	1	18,057	0.01%
2020/01/15	2	33.30	0	0.00	33.25	2	18,725	0.01%
2020/01/14	1	33.10	26	33.28	33.50	-25	19,033	-0.13%
2020/01/13	25	33.19	31	33.20	33.30	-6	19,214	-0.03%
2020/01/10	6	32.13	1	32.30	32.30	5	19,470	0.03%
2020/01/09	2	32.53	8	32.56	32.50	-6	19,916	-0.03%
2020/01/08	7	31.98	1	32.10	32.10	6	20,708	0.03%
2020/01/07	6	32.26	14	32.22	32.20	-8	21,975	-0.04%
2020/01/06	6	32.69	0	0.00	32.60	6	23,142	0.03%
2020/01/03	11.4	33.68	44	33.59	33.35	-32.6	24,120	-0.14%
2020/01/02	24	34.21	3	34.07	34.15	21	24,286	0.09%
2019/12/31	0	0.00	6	33.43	33.65	-6	24,495	-0.02%
2019/12/30	11	33.35	28	33.75	33.35	-17	25,296	-0.07%
2019/12/27	48	33.56	47	33.59	33.65	1	25,610	0.00%
2019/12/26	16	33.06	25	32.96	32.85	-9	25,814	-0.03%
2019/12/25	10	32.24	41	32.40	32.60	-31	26,512	-0.12%
2019/12/24	9	31.97	4	31.95	32.05	5	27,520	0.02%
2019/12/23	40.6	31.97	0	0.00	31.85	40.6	28,411	0.14%
2019/12/20	8	32.43	13	32.57	32.40	-5	28,777	-0.02%
2019/12/19	1	31.80	0	0.00	31.85	1	28,860	0.00%
2019/12/18	6	31.82	0	0.00	31.75	6	29,378	0.02%
2019/12/17	11	32.00	12	31.97	31.90	-1	30,111	0.00%
2019/12/16	14	32.26	30	32.05	32.55	-16	30,258	-0.05%
2019/12/13	27.5	31.76	19	31.60	31.30	8.5	30,919	0.03%
2019/12/12	6	32.24	7	32.26	32.00	-1	31,859	0.00%
2019/12/11	1	32.20	3	32.25	32.20	-2	32,300	-0.01%
2019/12/10	10.4	32.52	3	32.67	32.50	7.4	32,827	0.02%
2019/12/09	6	33.05	10	33.11	33.15	-4	33,295	-0.01%
2019/12/06	17	32.80	2	32.93	32.70	15	33,982	0.04%
2019/12/05	7	32.70	1	32.85	32.60	6	35,125	0.02%
2019/12/04	8	32.56	12	32.65	32.70	-4	36,277	-0.01%
2019/12/03	18	32.69	12	32.22	32.45	6	38,147	0.02%
2019/12/02	44	33.24	31	34.03	32.90	13	38,376	0.03%
2019/11/29	3	35.37	13	35.35	35.40	-10	38,173	-0.03%
2019/11/28	5	35.44	12	35.56	35.35	-7	38,891	-0.02%
2019/11/27	9	35.69	6	35.71	35.65	3	40,430	0.01%
2019/11/26	1	35.35	2	35.55	35.70	-1	42,717	0.00%
2019/11/25	20	35.61	20	35.32	35.30	0	43,392	0.00%
2019/11/22	22	35.73	4	35.66	35.45	18	43,791	0.04%
2019/11/21	4	35.31	1	35.55	35.60	3	43,777	0.01%
2019/11/20	9	35.43	13	35.35	35.65	-4	44,128	-0.01%
2019/11/19	6	35.58	8	35.56	35.35	-2	44,515	0.00%
2019/11/18	6	35.38	9	35.54	35.60	-3	44,441	-0.01%
2019/11/15	39	35.29	45	35.41	35.00	-6	44,210	-0.01%
2019/11/14	26	34.77	9	34.71	35.00	17	43,968	0.04%
2019/11/13	12	35.01	17	35.21	34.60	-5	43,961	-0.01%
2019/11/12	1	34.80	4	34.60	34.80	-3	43,651	-0.01%
2019/11/11	12	34.10	10	34.36	33.90	2	43,782	0.00%
2019/11/08	15	34.74	8	34.81	34.60	7	43,583	0.02%
2019/11/07	12	34.34	15	34.17	34.55	-3	43,096	-0.01%
2019/11/06	9	34.11	8	34.16	34.20	1	42,862	0.00%
2019/11/05	2	34.00	13	34.03	34.10	-11	42,801	-0.03%
2019/11/04	14	34.13	18	34.20	33.80	-4	42,789	-0.01%
2019/11/01	190	33.31	202	33.63	33.95	-12	42,608	-0.03%	大買/大賣/
2019/10/31	309	33.99	299	33.58	33.25	10	42,551	0.02%	大買/大賣/
2019/10/30	35.5	33.10	34	33.23	32.95	1.5	42,971	0.00%
2019/10/29	18	34.42	6	34.93	34.40	12	42,379	0.03%
2019/10/28	12	34.18	17	34.61	34.55	-5	42,230	-0.01%
2019/10/25	37	34.23	23	34.50	34.40	14	42,002	0.03%
2019/10/24	5	35.59	1	35.60	35.40	4	41,089	0.01%
2019/10/23	16	35.79	15	36.14	35.85	1	40,993	0.00%
2019/10/22	13	35.63	6	35.97	35.60	7	40,960	0.02%
2019/10/21	16	35.51	16	35.44	35.75	0	41,037	0.00%
2019/10/18	9	35.18	8	35.36	35.00	1	40,967	0.00%
2019/10/17	11.4	35.12	5	35.20	34.85	6.4	40,947	0.02%
2019/10/16	105	36.37	90	36.37	35.30	15	40,839	0.04%	大買/
2019/10/15	199	38.27	188	37.82	36.75	11	40,244	0.03%	大買/大賣/
2019/10/14	175	36.33	183	36.97	37.50	-8	39,174	-0.02%	大買/大賣/
2019/10/09	33	35.67	12	35.97	35.10	21	38,441	0.05%
2019/10/08	70	35.50	78	35.25	35.15	-8	38,018	-0.02%
2019/10/07	122	35.30	122	35.49	35.15	0	37,849	0.00%	大買/大賣/
2019/10/04	35	35.67	10	35.71	35.45	25	37,505	0.07%
2019/10/03	8	35.33	9	35.50	35.30	-1	36,755	0.00%
2019/10/02	3	35.17	14	35.02	36.00	-11	36,533	-0.03%
2019/10/01	37	35.64	28	35.56	35.30	9	36,064	0.02%
2019/09/27	19	34.88	19	35.12	35.35	0	35,253	0.00%
2019/09/26	12	34.69	11.1	34.88	34.80	0.9	34,236	0.00%
2019/09/25	6	34.13	3.4	34.45	34.90	2.6	33,396	0.01%
2019/09/24	10	34.05	22	34.08	33.90	-12	33,099	-0.04%
2019/09/23	35	34.90	10	34.66	34.55	25	32,730	0.08%
2019/09/20	25	34.36	25	34.27	34.75	0	32,282	0.00%
2019/09/19	16	33.64	24	33.85	33.50	-8	31,538	-0.03%
2019/09/18	35	34.61	30	34.80	33.60	5	31,149	0.02%
2019/09/17	76	34.30	62	34.61	34.65	14	30,336	0.05%
2019/09/16	15	33.17	103	33.13	33.55	-88	29,508	-0.30%	大賣/
2019/09/12	37	32.92	71	33.11	32.90	-34	29,256	-0.12%
2019/09/11	24	31.63	32	31.99	32.50	-8	28,875	-0.03%
2019/09/10	18	32.37	16	32.08	31.65	2	28,316	0.01%
2019/09/09	178.4	32.26	43	33.00	31.60	135.4	27,735	0.49%	大買/鉅額交易
2019/09/06	19	34.73	60	34.51	34.30	-41	26,597	-0.15%
2019/09/05	107	34.26	120	34.48	35.50	-13	25,345	-0.05%	大買/大賣/
2019/09/04	36	31.63	21.6	31.95	32.30	14.4	23,391	0.06%
2019/09/03	18	30.78	43.1	31.16	31.70	-25.1	22,950	-0.11%
2019/09/02	43	30.15	32.4	30.22	31.10	10.6	22,463	0.05%
2019/08/30	25.2	29.21	33	29.49	29.90	-7.8	21,640	-0.04%
2019/08/29	70.2	26.91	87.4	27.15	27.65	-17.2	19,978	-0.09%
2019/08/28	16.4	24.96	79.4	24.86	25.65	-63	17,564	-0.36%
2019/08/27	29	24.26	51	24.32	24.35	-22	16,773	-0.13%
2019/08/26	9	23.37	2	23.40	23.20	7	16,338	0.04%
2019/08/23	28	24.32	24	24.35	24.15	4	16,118	0.02%
2019/08/22	13	23.87	71	23.76	23.90	-58	15,612	-0.37%
2019/08/21	2	23.50	7	23.26	23.35	-5	15,004	-0.03%
2019/08/20	0	0.00	20	23.21	23.20	-20	14,776	-0.14%
2019/08/19	7	23.31	10	23.40	23.10	-3	14,785	-0.02%
2019/08/16	23	22.95	17	22.94	23.00	6	14,587	0.04%
2019/08/15	3	21.57	35	22.27	22.55	-32	14,367	-0.22%
2019/08/14	7	22.73	9	22.91	22.20	-2	14,213	-0.01%
2019/08/13	1	22.10	0	0.00	22.05	1	14,012	0.01%
2019/08/12	0	0.00	1	22.60	22.65	-1	14,011	-0.01%
2019/08/08	3	22.47	8	22.62	22.65	-5	14,141	-0.04%
2019/08/07	16	22.27	2	22.58	22.15	14	14,130	0.10%
2019/08/06	4	20.85	5	21.79	22.55	-1	13,988	-0.01%
2019/08/05	33	22.10	4	22.35	22.00	29	13,866	0.21%
2019/08/02	15	22.33	9	22.18	22.55	6	13,739	0.04%
2019/08/01	38	23.24	8	24.08	23.00	30	13,540	0.22%
2019/07/31	9.9	23.52	37	23.63	23.90	-27.1	12,650	-0.21%
2019/07/30	11	23.08	3	23.42	22.80	8	12,481	0.06%
2019/07/29	3	23.67	1	23.90	23.60	2	12,345	0.02%
2019/07/26	3	23.95	3	24.00	23.95	0	12,309	0.00%
2019/07/25	1	23.80	9	23.83	24.10	-8	12,264	-0.07%
2019/07/24	22.6	23.84	12	24.39	23.35	10.6	12,173	0.09%
2019/07/23	20	24.49	21	24.64	24.50	-1	12,200	-0.01%
2019/07/22	4	24.20	20	24.16	24.10	-16	12,097	-0.13%
2019/07/19	4	24.21	14	24.44	23.90	-10	12,213	-0.08%
2019/07/18	14.7	24.25	11	24.30	24.25	3.7	12,614	0.03%
2019/07/17	5	23.76	5	24.02	24.05	0	12,317	0.00%
2019/07/16	20	23.78	39.2	23.87	23.70	-19.2	12,118	-0.16%
2019/07/15	63	23.80	13	24.13	23.75	50	11,919	0.42%
2019/07/12	49	23.08	38	23.18	23.60	11	11,650	0.09%
2019/07/11	13	22.30	40	22.38	22.30	-27	11,115	-0.24%
2019/07/10	3	22.05	16	21.96	22.00	-13	11,247	-0.12%
2019/07/09	54	21.82	6	21.82	21.85	48	11,396	0.42%
2019/07/08	5	21.70	6	22.08	21.65	-1	11,333	-0.01%
2019/07/05	4	21.48	36	21.55	21.50	-32	11,089	-0.29%
2019/07/04	3	21.40	3	21.58	21.50	0	11,057	0.00%
2019/07/03	5	21.38	6	21.62	21.35	-1	11,077	-0.01%
2019/07/02	28	21.45	33	21.53	21.30	-5	11,053	-0.05%
2019/07/01	11	21.57	4	21.58	21.45	7	11,106	0.06%
2019/06/27	1	20.85	4	21.00	21.00	-3	11,436	-0.03%
2019/06/26	5	20.52	6	20.68	20.70	-1	11,514	-0.01%
2019/06/25	1	20.70	0	0.00	20.50	1	11,538	0.01%
2019/06/24	0	0.00	3	20.97	20.95	-3	11,548	-0.03%
2019/06/21	11	20.93	10	21.16	20.95	1	11,581	0.01%
2019/06/20	4	20.71	9	20.64	20.90	-5	11,339	-0.04%
2019/06/19	8	20.17	9	20.28	20.40	-1	11,273	-0.01%
2019/06/18	2	19.55	3	19.70	19.75	-1	11,454	-0.01%
2019/06/17	1	19.50	19	19.90	19.45	-18	11,477	-0.16%
2019/06/14	15	19.32	5	19.51	19.35	10	11,437	0.09%
2019/06/13	1	19.10	0	0.00	19.25	1	11,608	0.01%
2019/06/12	5	19.30	5	19.45	19.25	0	11,813	0.00%
2019/06/11	8	19.53	3	19.58	19.45	5	12,210	0.04%
2019/06/10	1	19.25	8	19.16	19.30	-7	12,724	-0.06%
2019/06/06	2	18.65	2	18.60	18.65	0	12,660	0.00%
2019/06/05	2	18.83	1.1	19.15	18.70	0.9	12,845	0.01%
2019/06/04	2	18.85	1	19.05	18.85	1	12,951	0.01%
2019/06/03	1	18.90	2	18.95	19.00	-1	13,150	-0.01%
2019/05/31	2	18.50	4	18.60	18.80	-2	13,712	-0.01%
2019/05/28	0	0.00	5	17.88	18.15	-5	14,014	-0.04%
2019/05/27	3	17.87	1	18.15	17.70	2	14,160	0.01%
2019/05/24	6	17.92	9	17.76	17.95	-3	14,250	-0.02%
2019/05/23	3	17.55	0	0.00	17.40	3	14,612	0.02%
2019/05/21	25	17.44	25	17.93	18.20	0	14,856	0.00%
2019/05/20	17	18.05	7	18.01	17.65	10	14,938	0.07%
2019/05/17	9	18.49	11	18.69	18.80	-2	15,176	-0.01%
2019/05/16	2	18.83	0	18.85	18.40	2	15,822	0.01%
2019/05/15	0	0.00	61	18.96	19.10	-61	16,236	-0.38%
2019/05/14	10	17.70	0	0.00	18.45	10	16,240	0.06%
2019/05/13	7	18.35	10	18.44	18.15	-3	16,369	-0.02%
2019/05/10	12	18.20	7	18.59	18.10	5	16,399	0.03%
2019/05/09	14	18.46	0	0.00	18.35	14	16,339	0.09%
2019/05/08	1	19.10	0	0.00	19.05	1	16,209	0.01%
2019/05/07	0	0.00	1	19.15	19.00	-1	16,152	-0.01%
2019/05/06	4	18.50	13	18.94	19.00	-9	16,110	-0.06%
2019/05/03	0	0.00	11	19.00	18.95	-11	15,984	-0.07%
2019/05/02	5	18.99	4	18.95	19.00	1	15,932	0.01%
2019/04/30	3	18.25	10	18.67	18.90	-7	15,862	-0.04%
2019/04/29	28	18.67	49	18.80	18.40	-21	15,747	-0.13%
2019/04/26	66	18.11	7	18.10	18.10	59	15,355	0.38%
2019/04/25	51	18.79	7	18.84	18.70	44	15,026	0.29%
2019/04/24	38	18.93	20	19.20	19.10	18	14,680	0.12%
2019/04/23	9	21.10	2	21.50	20.90	7	13,926	0.05%
2019/04/22	2	21.43	0	0.00	21.40	2	13,817	0.01%
2019/04/19	0	0.00	6	21.35	21.40	-6	13,794	-0.04%
2019/04/18	9	21.23	3	21.87	20.95	6	13,803	0.04%
2019/04/17	3.7	21.51	6	21.64	21.40	-2.4	13,582	-0.02%
2019/04/16	17	21.92	14	22.04	21.80	3	13,492	0.02%
2019/04/15	27	20.91	39	20.78	21.50	-12	13,166	-0.09%
2019/04/12	5	20.35	0	0.00	20.25	5	12,939	0.04%
2019/04/11	3	20.70	12	20.75	20.70	-9	12,864	-0.07%
2019/04/10	6	21.00	2	21.30	21.00	4	12,816	0.03%
2019/04/09	3	21.30	2	21.60	21.20	1	12,778	0.01%
2019/04/08	14	21.48	7	21.35	21.20	7	12,709	0.06%
2019/04/03	4	21.25	8	21.15	21.25	-4	12,608	-0.03%
2019/04/02	57	20.97	2	21.60	20.90	55	12,473	0.44%
2019/04/01	23	21.07	28	21.10	21.45	-5	12,252	-0.04%
2019/03/29	6	20.32	6	20.55	20.80	0	11,888	0.00%
2019/03/28	6	20.68	6	20.78	20.50	0	11,733	0.00%
2019/03/27	3	21.10	3	21.28	21.05	0	11,659	0.00%
2019/03/26	5	20.88	7	21.05	20.90	-2	11,586	-0.02%
2019/03/25	10	20.77	7.4	20.81	20.65	2.6	11,499	0.02%
2019/03/22	60	21.47	26	21.43	21.40	34	11,360	0.30%
2019/03/21	61	22.23	45	22.22	21.65	16	11,154	0.14%
2019/03/20	15	21.97	14	22.15	21.95	1	10,723	0.01%
2019/03/19	9	21.87	14	21.98	21.75	-5	10,601	-0.05%
2019/03/18	19	21.63	17	21.84	21.85	2	10,493	0.02%
2019/03/15	15	21.78	19	21.74	21.50	-4	10,429	-0.04%
2019/03/14	36	22.06	31	22.10	21.90	5	10,451	0.05%
2019/03/13	47	21.30	42	21.47	21.80	5	10,482	0.05%
2019/03/12	10	20.50	2	20.80	20.35	8	9,842	0.08%
2019/03/11	0	0.00	7	20.66	20.45	-7	9,950	-0.07%
2019/03/08	0	0.00	1.2	20.54	20.55	-1.2	10,062	-0.01%
2019/03/07	10	20.83	7	20.93	20.55	3	10,168	0.03%
2019/03/06	53	20.85	91	20.83	20.95	-38	10,080	-0.38%
2019/03/05	0	0.00	5	19.75	19.75	-5	9,628	-0.05%
2019/03/04	1	20.40	1	20.10	20.00	0	9,714	0.00%
2019/02/27	31	20.15	30	19.65	20.25	1	9,728	0.01%
2019/02/26	6	20.10	11	20.05	20.00	-5	9,658	-0.05%
2019/02/25	26	19.96	2	19.98	20.00	24	9,573	0.25%
2019/02/22	6	19.98	17	19.89	20.30	-11	9,536	-0.12%
2019/02/21	0	0.00	6	19.38	19.45	-6	9,119	-0.07%
2019/02/20	1	19.35	15	19.33	19.20	-14	8,937	-0.16%
2019/02/19	3	19.18	28	19.00	19.30	-25	8,910	-0.28%
2019/02/18	3	19.08	37	19.11	19.10	-34	8,914	-0.38%
2019/02/15	16	18.19	14	18.49	18.60	2	8,557	0.02%
2019/02/14	14	17.65	19	17.82	17.70	-5	7,864	-0.06%
2019/02/13	10	16.40	12	16.36	16.65	-2	7,294	-0.03%
2019/02/12	15	16.36	46	16.24	16.15	-31	7,206	-0.43%
2019/02/11	11	15.75	1	15.75	15.75	10	7,041	0.14%
2019/01/30	10	15.10	0	0.00	15.10	10	6,989	0.14%
2019/01/29	0	0.00	9	14.94	15.05	-9	7,001	-0.13%
2019/01/28	0	0.00	2	15.10	15.10	-2	7,019	-0.03%
2019/01/25	5	14.65	0	0.00	14.70	5	7,018	0.07%
2019/01/24	0	0.00	1	14.55	14.50	-1	7,092	-0.01%
2019/01/22	0	0.00	5	14.35	14.20	-5	7,246	-0.07%
2019/01/21	5	14.55	1	14.80	14.50	4	7,307	0.05%
2019/01/18	6	14.55	5	14.65	14.55	1	7,378	0.01%
2019/01/15	1	14.95	0	0.00	14.75	1	7,672	0.01%
2019/01/14	1	14.40	5	14.73	14.75	-4	7,656	-0.05%
2019/01/11	1	14.65	0	0.00	14.50	1	7,687	0.01%
2019/01/10	3	15.05	4	14.98	15.00	-1	7,668	-0.01%
2019/01/09	0	0.00	7	14.50	14.50	-7	7,584	-0.09%
2019/01/08	0	0.00	5	13.90	14.20	-5	7,509	-0.07%
2019/01/07	5	13.75	2	13.75	13.70	3	7,521	0.04%
2019/01/04	2	13.40	6	13.43	13.40	-4	7,636	-0.05%
2019/01/03	0	0.00	2	13.80	13.65	-2	7,723	-0.03%
2019/01/02	2	13.60	2	13.85	13.60	0	7,787	0.00%
2018/12/28	2	13.68	2	13.78	13.65	0	7,864	0.00%
2018/12/27	5	14.04	1	14.10	13.75	4	8,084	0.05%
2018/12/26	6	13.70	2	13.95	13.75	4	8,101	0.05%
2018/12/25	3	13.80	0	0.00	13.85	3	8,116	0.04%
2018/12/22	0	14.00	0	0.00	14.00	0	8,152	0.00%
2018/12/21	0	0.00	4	14.03	14.10	-4	8,201	-0.05%
2018/12/20	12	14.15	0	0.00	13.95	12	8,212	0.15%
2018/12/19	0	0.00	9	14.57	14.50	-9	8,180	-0.11%
2018/12/18	5	14.43	0	0.00	14.40	5	8,206	0.06%
2018/12/17	2	14.70	0	0.00	14.65	2	8,241	0.02%
2018/12/14	2	14.95	5	15.01	14.90	-3	8,301	-0.04%
2018/12/13	1	15.60	0.1	15.30	15.25	0.9	8,323	0.01%
2018/12/11	3	15.40	11	15.51	15.25	-8	8,566	-0.09%
2018/12/10	46	15.47	0	0.00	15.25	46	8,592	0.54%
2018/12/07	17	16.13	7	16.20	16.30	10	8,490	0.12%
2018/12/06	17	16.39	3	15.90	15.60	14	8,293	0.17%
2018/12/05	1	16.20	6	16.42	16.70	-5	7,894	-0.06%
2018/12/04	5	16.58	3	16.78	16.60	2	7,951	0.03%
2018/12/03	0	0.00	23	16.25	16.95	-23	8,005	-0.29%
2018/11/30	11	15.36	6	15.28	15.45	5	7,967	0.06%
2018/11/29	0	0.00	10	15.00	15.00	-10	7,752	-0.13%
2018/11/28	0	0.00	11	14.54	14.65	-11	7,577	-0.15%
2018/11/27	14	14.03	0	0.00	14.00	14	7,433	0.19%
2018/11/26	13	13.79	10	13.80	13.90	3	7,232	0.04%
2018/11/23	0	0.00	2	13.60	13.60	-2	7,115	-0.03%
2018/11/22	0	0.00	3	13.50	13.55	-3	7,026	-0.04%
2018/11/21	7	13.48	4	13.65	13.55	3	7,007	0.04%
2018/11/19	1	13.70	0	0.00	13.55	1	7,012	0.01%
2018/11/16	10	13.75	2	13.70	13.35	8	7,288	0.11%
2018/11/15	0	0.00	24	13.40	13.30	-24	7,320	-0.33%
2018/11/14	7	13.20	3	13.30	13.00	4	7,168	0.06%
2018/11/13	20	12.45	5	12.55	12.95	15	7,281	0.21%
2018/11/12	3	13.10	3	13.20	12.90	0	7,440	0.00%
2018/11/08	4	13.75	0	0.00	13.45	4	7,502	0.05%
2018/11/07	3	13.35	26	13.57	13.65	-23	7,519	-0.31%
2018/11/06	23	13.23	0	0.00	13.10	23	7,691	0.30%
2018/11/05	0	0.00	1	13.60	13.65	-1	7,737	-0.01%
2018/11/02	6	13.63	3	13.55	13.60	3	7,835	0.04%
2018/11/01	0	0.00	3.1	13.23	13.35	-3.1	7,777	-0.04%
2018/10/30	3	12.25	0	0.00	12.45	3	7,697	0.04%
2018/10/29	0	0.00	56	12.19	12.35	-56	7,888	-0.71%
2018/10/26	2	11.80	11	12.06	11.85	-9	7,968	-0.11%
2018/10/25	6	12.65	50	12.68	12.15	-44	7,998	-0.55%
2018/10/24	0	0.00	1	13.30	13.35	-1	8,099	-0.01%
2018/10/23	3	13.83	0	0.00	13.50	3	8,236	0.04%
2018/10/22	0	0.00	3	13.82	13.85	-3	8,484	-0.04%
2018/10/19	2	13.55	2	13.50	13.60	0	8,617	0.00%
2018/10/18	1	13.70	4	13.85	13.85	-3	8,700	-0.03%
2018/10/17	4	13.95	4	14.10	13.65	0	8,861	0.00%
2018/10/16	8	13.50	8	13.70	13.60	0	8,997	0.00%
2018/10/12	1	13.00	9	12.72	13.35	-8	9,196	-0.09%
2018/10/11	6	13.37	11	13.15	13.15	-5	9,302	-0.05%
2018/10/08	5	14.50	5	14.50	14.60	0	9,763	0.00%
2018/10/05	16	14.99	14	15.05	14.70	2	9,902	0.02%
2018/10/04	5	16.20	0	0.00	16.15	5	9,888	0.05%
2018/10/03	2	16.45	2	16.55	16.45	0	9,956	0.00%
2018/10/02	2	16.55	2	16.65	16.65	0	10,144	0.00%
2018/10/01	0	0.00	3	16.70	16.70	-3	10,270	-0.03%
2018/09/27	2	16.65	2	16.80	16.55	0	10,851	0.00%
2018/09/26	0	0.00	3	16.55	16.60	-3	10,935	-0.03%
2018/09/21	3	16.15	0	0.00	16.40	3	11,124	0.03%
2018/09/20	20	16.40	4	16.10	16.15	16	11,118	0.14%
2018/09/19	13	16.65	3	16.80	16.65	10	11,135	0.09%
2018/09/18	35	16.99	45	17.12	16.65	-10	11,260	-0.09%
2018/09/17	33.3	16.67	2	16.90	17.00	31.3	11,368	0.28%
2018/09/14	0	0.00	3	16.85	17.00	-3	11,470	-0.03%
2018/09/13	7.8	16.51	22.1	16.57	16.45	-14.3	11,477	-0.12%
2018/09/12	3	15.73	0	0.00	15.95	3	11,460	0.03%
2018/09/11	5	15.75	12	16.08	16.20	-7	11,623	-0.06%
2018/09/10	12	16.18	16	15.80	15.40	-4	11,744	-0.03%
2018/09/07	14	16.79	18	16.60	16.55	-4	11,986	-0.03%
2018/09/06	12	17.73	5	17.40	17.40	7	12,842	0.05%
2018/09/05	2	18.45	7	18.54	18.45	-5	12,914	-0.04%
2018/09/04	7	18.65	4	18.61	18.55	3	13,163	0.02%
2018/09/03	23	18.52	3	18.43	18.40	20	13,309	0.15%
2018/08/31	3	18.85	3	19.05	19.00	0	13,537	0.00%
2018/08/30	12	19.12	2	19.45	19.05	10	13,677	0.07%
2018/08/29	5	19.26	0	0.00	19.30	5	13,811	0.04%
2018/08/28	3	19.60	0	0.00	19.15	3	14,122	0.02%
2018/08/27	0	0.00	39.8	19.27	19.35	-39.8	14,250	-0.28%
2018/08/24	44	18.89	8	18.89	18.95	36	14,592	0.25%
2018/08/23	19	19.24	55	19.14	19.55	-36	16,021	-0.22%
2018/08/22	12	18.65	3	19.05	18.45	9	15,912	0.06%
2018/08/21	1	18.55	2	18.75	18.80	-1	16,192	-0.01%
2018/08/20	7	18.91	4	19.25	18.55	3	16,684	0.02%
2018/08/17	6	19.40	1	19.50	19.15	5	16,654	0.03%
2018/08/16	3	18.75	2	19.15	19.10	1	16,964	0.01%
2018/08/15	27	19.06	6	19.39	19.00	21	17,033	0.12%
2018/08/14	0	0.00	1	19.40	19.70	-1	17,155	-0.01%
2018/08/13	12	19.08	5	19.32	19.20	7	17,350	0.04%
2018/08/09	5	21.01	4	21.00	21.00	1	17,843	0.01%
2018/08/08	3	21.10	3	20.55	20.55	0	18,631	0.00%
2018/08/07	0	0.00	2	21.00	20.90	-2	20,060	-0.01%
2018/08/06	0	0.00	12	21.16	21.20	-12	20,353	-0.06%
2018/08/03	18	20.60	3	20.60	20.45	15	20,888	0.07%
2018/08/02	1	21.50	5	21.42	21.05	-4	21,139	-0.02%
2018/08/01	3	21.65	2	21.60	21.35	1	21,318	0.00%
2018/07/31	5	21.27	0	0.00	21.20	5	21,788	0.02%
2018/07/30	8	21.80	3	21.50	21.50	5	21,792	0.02%
2018/07/27	6	22.43	11	22.60	22.35	-5	21,878	-0.02%
2018/07/26	5	21.97	3	21.90	21.95	2	21,874	0.01%
2018/07/24	3	21.35	43	21.33	22.00	-40	22,197	-0.18%
2018/07/23	10	21.73	4	22.10	21.50	6	22,426	0.03%
2018/07/20	3	21.90	3	22.00	22.15	0	23,061	0.00%
2018/07/19	7	21.53	4	21.65	22.00	3	23,775	0.01%
2018/07/18	5	21.60	7	22.11	21.50	-2	24,135	-0.01%
2018/07/17	8	22.03	13	22.05	21.85	-5	24,341	-0.02%
2018/07/16	8	21.85	24	21.85	22.00	-16	24,570	-0.07%
2018/07/13	12	21.31	2	21.00	21.35	10	24,964	0.04%
2018/07/12	0	0.00	14	20.66	21.10	-14	25,779	-0.05%
2018/07/11	4	19.80	2	20.13	20.00	2	26,186	0.01%
2018/07/10	0	0.00	2	19.65	20.25	-2	28,011	-0.01%
2018/07/09	0	0.00	26	19.02	19.30	-26	28,979	-0.09%
2018/07/06	49	18.61	22	18.48	18.70	27	29,651	0.09%
2018/07/05	9	20.02	0	0.00	19.80	9	29,189	0.03%
2018/07/04	5	20.53	4	20.19	20.15	1	29,283	0.00%
2018/07/03	11	20.84	0	0.00	20.40	11	29,293	0.04%
2018/07/02	0	0.00	6	21.18	20.95	-6	29,290	-0.02%
2018/06/29	12	20.40	1	20.45	20.70	11	29,371	0.04%
2018/06/28	0	0.00	4	20.20	20.20	-4	29,475	-0.01%
2018/06/27	3	20.77	7	21.02	20.60	-4	29,673	-0.01%
2018/06/26	68	21.00	45	20.35	20.40	23	29,872	0.08%
2018/06/25	3	22.23	28	22.02	21.90	-25	30,503	-0.08%
2018/06/22	5.8	22.11	4	21.95	21.95	1.8	30,755	0.01%
2018/06/21	7	22.39	21	22.48	22.40	-14	30,699	-0.05%
2018/06/20	15	22.43	5	22.27	22.30	10	30,840	0.03%
2018/06/19	32	23.05	0	0.00	22.85	32	30,825	0.10%
2018/06/15	47	23.55	43	23.73	23.75	4	30,742	0.01%
2018/06/14	66	24.18	67	24.33	23.90	-1	30,398	0.00%
2018/06/13	32	23.49	18	23.48	23.35	14	29,383	0.05%
2018/06/12	3	23.60	6	23.67	23.20	-3	29,452	-0.01%
2018/06/11	15	23.14	11	23.52	23.20	4	29,697	0.01%
2018/06/08	79	23.44	6	23.75	23.35	73	30,196	0.24%
2018/06/07	3	23.40	11	23.20	23.00	-8	30,524	-0.03%
2018/06/06	13	23.33	26	23.29	23.25	-13	30,564	-0.04%
2018/06/05	35	23.54	9	23.63	23.20	26	30,551	0.09%
2018/06/04	6	23.11	19	23.23	23.30	-13	30,368	-0.04%
2018/06/01	9	23.29	12	23.49	23.00	-3	30,490	-0.01%
2018/05/31	58	24.70	27	24.69	23.75	31	30,182	0.10%
2018/05/30	2	22.90	16	23.41	23.45	-14	28,729	-0.05%
2018/05/29	99	23.37	43	23.34	23.30	56	28,594	0.20%
2018/05/28	44	23.11	38	23.31	23.35	6	28,234	0.02%
2018/05/25	18	22.30	2	22.30	22.30	16	27,833	0.06%
2018/05/24	6	22.80	33	22.98	22.55	-27	27,816	-0.10%
2018/05/23	4	22.09	12	22.10	22.20	-8	27,447	-0.03%
2018/05/22	10	21.94	6	21.95	22.00	4	27,554	0.01%
2018/05/21	26	22.49	6	22.63	22.20	20	27,526	0.07%
2018/05/18	28	22.18	0	0.00	22.10	28	27,482	0.10%
2018/05/17	10	22.92	6	23.19	22.65	4	27,562	0.01%
2018/05/16	51	23.58	25	23.83	23.35	26	27,578	0.09%
2018/05/15	35	23.28	55	23.37	23.10	-20	27,029	-0.07%
2018/05/14	8	22.00	16	22.14	22.00	-8	26,056	-0.03%
2018/05/11	15	21.88	35	21.95	21.75	-20	25,919	-0.08%
2018/05/10	23	22.38	48	22.57	22.30	-25	25,483	-0.10%
2018/05/09	27	21.51	12	21.92	21.50	15	25,599	0.06%
2018/05/08	5	22.08	5	22.36	21.80	0	25,432	0.00%
2018/05/07	0	0.00	12	21.10	21.30	-12	25,012	-0.05%
2018/05/04	8	20.96	11	21.23	20.55	-3	25,049	-0.01%
2018/05/03	22	20.93	24	21.04	20.95	-2	25,117	-0.01%
2018/05/02	8	20.41	44	20.61	20.80	-36	25,110	-0.14%
2018/04/30	4	20.33	32	20.52	20.30	-28	25,099	-0.11%
2018/04/27	11	20.10	11	20.30	20.00	0	25,545	0.00%
2018/04/26	23	20.86	1	20.25	19.95	22	26,164	0.08%
2018/04/25	16	21.55	6	22.00	22.05	10	25,807	0.04%
2018/04/24	12	21.81	4	22.09	21.70	8	25,468	0.03%
2018/04/23	23	23.62	31	22.89	22.60	-8	25,916	-0.03%
2018/04/20	25	22.95	8	23.81	23.80	17	27,183	0.06%
2018/04/19	6	23.57	64	23.48	23.45	-58	26,946	-0.22%
2018/04/18	21	23.27	29	23.21	23.70	-8	26,684	-0.03%
2018/04/17	52	22.17	64	22.25	22.05	-12	26,070	-0.05%
2018/04/16	49	23.08	25	23.31	23.10	24	25,980	0.09%
2018/04/13	31	21.72	36.6	22.34	22.85	-5.6	24,725	-0.02%
2018/04/12	45	20.58	49	20.86	20.80	-4	24,081	-0.02%
2018/04/11	2	19.85	14	19.86	19.65	-12	23,996	-0.05%
2018/04/10	6	19.85	12	19.72	19.65	-6	25,343	-0.02%
2018/04/09	0	0.00	14	19.18	19.10	-14	25,989	-0.05%
2018/04/03	30	20.10	7	19.94	20.00	23	26,993	0.09%
2018/04/02	19	20.47	0	0.00	20.20	19	27,673	0.07%
2018/03/31	0	0.00	2	20.43	20.10	-2	28,432	-0.01%
2018/03/29	14	20.59	13	20.77	20.30	1	30,334	0.00%
2018/03/28	37	20.76	20	20.62	20.80	17	31,963	0.05%
2018/03/27	10	20.30	30	19.98	20.50	-20	31,562	-0.06%
2018/03/26	1	18.50	2	18.70	18.65	-1	32,395	0.00%
2018/03/23	28	18.54	0	0.00	18.55	28	33,797	0.08%
2018/03/22	2	19.60	1	19.50	19.40	1	34,208	0.00%
2018/03/21	1	19.75	1	19.45	19.50	0	34,834	0.00%
2018/03/20	8	19.53	3	19.45	19.45	5	35,331	0.01%
2018/03/19	4	19.76	0	0.00	19.85	4	36,016	0.01%
2018/03/16	2	20.10	11	20.29	19.95	-9	37,208	-0.02%
2018/03/15	24	20.96	11	20.93	20.60	13	38,591	0.03%
2018/03/14	4	19.90	13	20.08	20.55	-9	39,018	-0.02%
2018/03/13	23	19.53	48	20.00	20.50	-25	40,369	-0.06%
2018/03/12	7	18.71	3	18.90	18.65	4	40,215	0.01%
2018/03/09	8	18.84	4	19.08	19.10	4	40,804	0.01%
2018/03/08	17	18.47	4	18.54	18.70	13	42,474	0.03%
2018/03/07	11	18.94	0	0.00	18.40	11	42,465	0.03%
2018/03/06	15	19.39	3	19.42	19.40	12	42,997	0.03%
2018/03/05	12	19.48	0	0.00	19.10	12	44,959	0.03%
2018/03/02	12	20.10	0	0.00	20.10	12	46,858	0.03%
2018/03/01	1	20.40	0	0.00	20.50	1	47,317	0.00%
2018/02/27	8	20.57	9	20.58	20.45	-1	47,356	0.00%
2018/02/26	10	20.12	2	20.20	20.05	8	47,406	0.02%
2018/02/23	15	20.75	10	21.03	20.50	5	47,540	0.01%
2018/02/22	10	20.65	10	20.83	20.70	0	47,678	0.00%
2018/02/21	7	20.27	17	20.34	20.40	-10	47,794	-0.02%
2018/02/12	6	20.13	20	20.00	19.55	-14	47,750	-0.03%
2018/02/09	28	19.04	4	18.41	19.70	24	47,673	0.05%
2018/02/08	3.7	20.41	3	20.45	20.05	0.7	47,460	0.00%
2018/02/07	7	21.00	0	0.00	20.50	7	47,206	0.01%
2018/02/06	9	20.92	1	21.20	20.70	8	47,153	0.02%
2018/02/05	2	22.10	0	0.00	23.00	2	47,023	0.00%
2018/02/02	2	23.40	0	0.00	23.20	2	47,164	0.00%
2018/02/01	23	24.15	23.7	23.91	23.70	-0.7	47,553	0.00%
2018/01/31	3	23.25	3	22.50	23.25	0	47,954	0.00%
2018/01/30	29	23.06	9	23.20	22.90	20	48,148	0.04%
2018/01/29	15	23.17	13	23.20	23.20	2	48,478	0.00%
2018/01/26	3	22.38	14	22.55	22.60	-11	49,161	-0.02%
2018/01/25	75	23.10	20	23.22	22.80	55	49,927	0.11%
2018/01/24	19	23.29	18	23.41	23.40	1	50,392	0.00%
2018/01/23	29	23.12	22	23.30	23.05	7	50,406	0.01%
2018/01/22	50.6	23.40	7	24.31	22.90	43.6	50,073	0.09%
2018/01/19	27	24.48	12	24.38	24.50	15	49,837	0.03%
2018/01/18	20	25.20	26	25.03	24.80	-6	49,864	-0.01%
2018/01/17	52	25.63	49	25.63	25.25	3	50,522	0.01%
2018/01/16	42	25.64	77	25.62	25.60	-35	50,434	-0.07%
2018/01/15	21	24.46	9	24.58	24.35	12	48,807	0.02%
2018/01/12	25	24.83	15	24.88	24.75	10	48,577	0.02%
2018/01/11	12	24.35	7	24.05	24.45	5	48,110	0.01%
2018/01/10	9	24.52	5	24.65	23.90	4	47,698	0.01%
2018/01/09	12	24.04	9	24.35	24.70	3	47,180	0.01%
2018/01/08	34	24.33	4	24.85	24.10	30	46,517	0.06%
2018/01/05	9	24.39	4	24.79	24.95	5	46,005	0.01%
2018/01/04	23	25.18	13	24.90	24.80	10	45,290	0.02%
2018/01/03	39	24.66	14	24.63	24.20	25	43,981	0.06%
2018/01/02	1	24.60	35	24.28	24.60	-34	43,148	-0.08%