燿華 (2367)-統一-彰化券商分點個股進出

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
30.00
漲跌
▲0.20
漲幅
+0.67%
成交量
135,710張
產業
上市電子零組件類股▲0.19%
799人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

燿華 (2367)籌碼相關－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	115	29.85	65	30.30	30.00	50	51,339	0.10%	大買/
2024/05/10	29.1	29.33	33.2	29.31	29.80	-4.1	49,115	-0.01%
2024/05/09	14.1	29.60	8	29.79	28.70	6.1	47,714	0.01%
2024/05/08	65	29.63	317.5	29.42	30.05	-252.5	45,456	-0.56%	大賣/鉅額交易
2024/05/07	1	27.65	4	28.00	27.35	-3	43,240	-0.01%
2024/05/06	21	27.56	8.3	28.02	27.70	12.7	42,760	0.03%
2024/05/02	0.1	25.90	1	25.80	26.30	-1	41,388	0.00%
2024/04/30	1.1	26.42	20	26.45	26.20	-18.9	41,094	-0.05%
2024/04/26	0	0.00	1	26.70	26.15	-1	40,733	0.00%
2024/04/25	11	26.20	0	0.00	26.00	11	40,520	0.03%
2024/04/24	23	26.51	0	0.00	26.55	23	40,370	0.06%
2024/04/23	15	25.94	0	0.00	26.00	15	40,107	0.04%
2024/04/22	44	26.39	0	0.00	26.05	44	39,786	0.11%
2024/04/19	39	27.10	1	26.75	27.30	38	39,362	0.10%
2024/04/18	2	28.35	21	28.71	28.00	-19	38,768	-0.05%
2024/04/17	2	28.15	43.2	28.18	28.15	-41.2	37,813	-0.11%
2024/04/16	81	26.73	25	27.01	26.40	56	36,987	0.15%
2024/04/15	31	28.29	36	28.65	28.20	-5	36,113	-0.01%
2024/04/12	40	28.98	115.1	28.43	29.20	-75.1	34,654	-0.22%	大賣/
2024/04/11	21	26.27	24	26.40	26.70	-3	32,179	-0.01%
2024/04/10	8	26.68	13	26.75	26.30	-5	32,044	-0.02%
2024/04/09	19	27.08	15	26.63	26.60	4	31,655	0.01%
2024/04/08	18	26.82	18	26.74	26.70	0	31,151	0.00%
2024/04/03	10	26.10	6	26.47	26.05	4	30,870	0.01%
2024/04/02	22	26.44	4	26.30	26.35	18	30,721	0.06%
2024/04/01	8	26.95	15	27.03	26.85	-7	30,286	-0.02%
2024/03/29	9	26.75	24	27.06	26.65	-15	29,881	-0.05%
2024/03/28	14	26.80	14	26.89	26.65	0	29,151	0.00%
2024/03/27	67	26.87	33.1	26.85	26.65	33.9	28,480	0.12%
2024/03/26	63.1	26.67	101	26.87	26.75	-37.9	27,767	-0.14%	大賣/
2024/03/25	85	27.29	57.1	27.36	27.55	28	26,903	0.10%
2024/03/22	50.2	27.01	12.1	26.85	27.15	38.1	25,543	0.15%
2024/03/21	16	26.36	7	26.73	26.30	9	24,550	0.04%
2024/03/20	36	25.99	19	25.89	25.70	17	23,762	0.07%
2024/03/19	49.7	26.19	96.2	26.12	26.15	-46.5	23,273	-0.20%
2024/03/18	59.3	25.49	4.1	25.43	25.85	55.2	22,308	0.25%
2024/03/15	22	24.20	1	24.70	24.00	21	21,625	0.10%
2024/03/14	5	24.58	13	24.58	24.45	-8	21,437	-0.04%
2024/03/13	31.1	25.05	6.3	25.12	25.10	24.8	21,169	0.12%
2024/03/12	31.1	26.40	25.2	26.46	25.60	6	21,050	0.03%
2024/03/11	24	25.79	7.1	25.54	25.90	16.9	19,966	0.08%
2024/03/08	15.1	25.32	9	24.76	24.30	6.1	19,221	0.03%
2024/03/07	58.1	27.13	72	27.18	25.80	-13.9	19,211	-0.07%
2024/03/06	43	26.40	42.6	26.45	26.65	0.4	18,035	0.00%
2024/03/05	31.3	24.06	143.5	24.26	24.30	-112.2	15,677	-0.72%	大賣/鉅額交易
2024/03/04	41.2	23.53	1,196	23.84	23.90	-1,154.8	13,797	-8.37%	大賣/鉅額交易
2024/03/01	202	21.53	356	21.81	21.75	-154	12,757	-1.21%	大買/大賣/鉅額交易
2024/02/29	40	21.30	506	21.21	21.30	-466	12,214	-3.82%	大賣/鉅額交易
2024/02/27	500.1	21.10	0	0.00	20.75	500.1	12,143	4.12%	大買/鉅額交易
2024/02/26	0	21.00	835	21.26	21.15	-835	12,114	-6.89%	大賣/鉅額交易
2024/02/23	101	21.06	0	0.00	20.75	101	12,125	0.83%	大買/鉅額交易
2024/02/22	20	21.24	101.1	21.40	21.25	-81.1	12,947	-0.63%	大賣/
2024/02/21	80	20.71	0.1	20.70	20.65	79.9	12,323	0.65%
2024/02/20	119.5	20.73	28	20.43	20.95	91.5	12,271	0.75%	大買/
2024/02/19	141.1	20.20	0	0.00	20.15	141.1	12,021	1.17%	大買/鉅額交易
2024/02/16	20	20.27	312	20.61	20.60	-292	11,932	-2.45%	大賣/鉅額交易
2024/02/01	0	0.00	1	18.95	18.95	-1	11,450	-0.01%
2024/01/30	1	19.05	0	0.00	19.00	1	11,553	0.01%
2024/01/22	0	0.00	1	19.05	19.15	-1	12,348	-0.01%
2024/01/19	1	18.85	0	0.00	18.80	1	12,355	0.01%
2024/01/18	0	18.80	0	0.00	18.65	0	12,378	0.00%
2024/01/17	1	18.85	0	0.00	18.85	1	12,420	0.01%
2024/01/16	1	19.05	0	0.00	19.05	1	12,541	0.01%
2024/01/05	10	19.50	0	0.00	19.40	10	12,676	0.08%
2024/01/04	1	19.65	0	0.00	19.40	1	12,693	0.01%
2023/12/29	10	20.00	0	0.00	20.00	10	12,756	0.08%
2023/12/26	0.1	20.10	0	0.00	20.05	0.1	13,187	0.00%
2023/12/22	80	20.20	0	0.00	20.05	80	13,376	0.60%
2023/12/21	21	20.05	0	0.00	20.25	21	13,501	0.16%
2023/12/20	2	20.10	101	20.37	20.35	-99	13,775	-0.72%	大賣/
2023/12/19	40	20.03	0	0.00	20.10	40	14,094	0.28%
2023/12/15	1	20.80	2	20.95	20.70	-1	16,022	-0.01%
2023/12/14	10	21.35	1	21.55	21.35	9	16,646	0.05%
2023/12/13	1	21.00	0	0.00	21.05	1	16,834	0.01%
2023/12/12	9	21.18	0	0.00	21.05	9	16,749	0.05%
2023/12/11	4	21.20	0.1	21.05	21.00	3.9	16,634	0.02%
2023/12/08	104	21.57	12	21.83	21.35	92	16,474	0.56%	大買/
2023/12/07	63	21.76	158	22.62	21.55	-95	16,322	-0.58%	大賣/
2023/12/06	67	22.73	69	22.86	22.05	-2	15,753	-0.01%
2023/12/05	102	22.37	90	22.99	22.50	12	15,130	0.08%	大買/
2023/12/04	81	22.01	25	22.59	22.75	56	14,570	0.38%
2023/12/01	13	21.80	20.3	21.80	22.20	-7.3	13,353	-0.05%
2023/11/29	3	20.70	20	20.82	20.70	-17	12,382	-0.14%
2023/11/28	52	20.48	20.2	20.95	21.00	31.8	12,395	0.26%
2023/11/27	63	20.19	0	0.00	20.20	63	12,100	0.52%
2023/11/24	1	20.25	2	20.40	20.25	-1	12,181	-0.01%
2023/11/22	75	20.16	302	20.59	20.55	-227	11,833	-1.92%	大賣/鉅額交易
2023/11/21	133	20.40	622.1	21.05	20.20	-489.1	11,513	-4.25%	大買/大賣/鉅額交易
2023/11/20	1	19.35	2	19.55	19.70	-1	10,467	-0.01%
2023/11/17	1	19.30	11	19.21	19.30	-10	10,393	-0.10%
2023/11/16	6.3	19.30	21.3	19.07	19.40	-15	10,273	-0.15%
2023/11/13	40	18.46	0	0.00	18.45	40	9,981	0.40%
2023/11/10	20.1	18.33	0	0.00	18.45	20.1	9,958	0.20%
2023/11/09	1	18.30	0	0.00	18.40	1	9,943	0.01%
2023/11/08	5.1	18.62	2	18.55	18.60	3.1	9,935	0.03%
2023/11/06	10	19.05	14	19.24	19.25	-4	9,894	-0.04%
2023/11/03	2	19.20	1	19.05	19.05	1	9,819	0.01%
2023/11/02	27	18.85	4.1	18.80	19.15	22.9	9,836	0.23%
2023/11/01	3.1	18.05	1	18.05	18.10	2.1	9,591	0.02%
2023/10/31	203	18.89	202.2	19.32	18.50	0.8	9,534	0.01%	大買/大賣/
2023/10/30	2	18.55	0	0.00	18.45	2	9,253	0.02%
2023/10/27	105	18.49	5	18.57	18.40	100	9,239	1.08%	大買/
2023/10/25	0	0.00	40	18.70	18.70	-40	9,200	-0.43%
2023/10/24	1	18.60	123	18.56	18.70	-122	9,162	-1.33%	大賣/鉅額交易
2023/10/20	0	0.00	2	17.65	17.70	-2	9,016	-0.02%
2023/10/11	1.2	18.24	0	0.00	18.20	1.2	8,844	0.01%
2023/10/06	30	18.75	0	0.00	18.70	30	8,864	0.34%
2023/10/04	1	18.60	1	18.70	18.75	0	8,801	0.00%
2023/10/03	5	19.28	0	0.00	19.05	5	8,775	0.06%
2023/10/02	0.2	19.75	17	19.74	19.95	-16.8	8,684	-0.19%
2023/09/28	4	18.85	0	0.00	18.95	4	8,399	0.05%
2023/09/27	1	19.05	4	19.19	19.10	-3	8,314	-0.04%
2023/09/26	2	19.33	1	19.35	19.25	1	8,185	0.01%
2023/09/25	11	19.66	1	19.80	19.55	10	8,026	0.12%
2023/09/22	14	20.22	14	20.19	20.10	0	7,691	0.00%
2023/09/21	13	20.15	16	20.39	20.15	-3	7,290	-0.04%
2023/09/20	50.1	20.06	38	20.01	20.70	12.1	6,749	0.18%
2023/09/19	1	20.10	9.3	20.53	21.15	-8.3	5,179	-0.16%
2023/09/18	1	19.25	25	19.12	19.25	-24	4,348	-0.55%
2023/09/14	0	0.00	1	18.05	18.00	-1	3,836	-0.03%
2023/09/11	0	0.00	4	17.70	17.75	-4	3,750	-0.11%
2023/09/07	1	18.05	10	18.00	18.00	-9	3,690	-0.24%
2023/09/06	30	18.12	0	0.00	18.20	30	3,654	0.82%
2023/09/05	1	18.30	0	0.00	18.10	1	3,567	0.03%
2023/09/04	0	0.00	10	18.25	18.20	-10	3,537	-0.28%
2023/09/01	3	18.22	3.3	18.25	18.10	-0.3	3,443	-0.01%
2023/08/31	109	18.00	15	18.09	18.25	94	3,183	2.95%	大買/
2023/08/30	26	17.58	168	17.82	17.65	-142	2,909	-4.88%	大賣/鉅額交易
2023/08/24	0	0.00	8	17.04	17.00	-8	2,771	-0.29%
2023/08/23	3	16.65	11	17.05	17.10	-8	2,736	-0.29%
2023/08/22	3	16.40	0	0.00	16.45	3	2,621	0.11%
2023/08/18	1	16.35	0	0.00	16.40	1	2,686	0.04%
2023/08/17	0	0.00	2	16.55	16.45	-2	2,673	-0.07%
2023/08/14	11	16.08	0	0.00	15.90	11	2,642	0.42%
2023/08/10	3	16.37	0	0.00	16.05	3	2,637	0.11%
2023/08/08	61	16.73	0	0.00	16.65	61	2,522	2.42%
2023/08/07	64	17.15	2	17.25	17.00	62	2,426	2.56%
2023/08/04	33	17.27	0	0.00	17.20	33	2,381	1.39%
2023/08/02	70	17.43	0	0.00	17.35	70	2,386	2.93%
2023/08/01	33	17.62	0	0.00	17.60	33	2,359	1.40%
2023/07/31	20	17.60	0	0.00	17.65	20	2,373	0.84%
2023/07/28	36	17.58	0	0.00	17.65	36	2,411	1.49%
2023/07/27	20	17.43	0	0.00	17.55	20	2,405	0.83%
2023/07/26	80	17.49	0	0.00	17.40	80	2,395	3.34%
2023/07/25	23	17.57	0	0.00	17.65	23	2,394	0.96%
2023/07/24	61	17.43	1	17.30	17.35	60	2,375	2.53%
2023/07/21	90	17.49	0	0.00	17.55	90	2,367	3.80%
2023/07/20	100	17.64	0	0.00	17.65	100	2,415	4.14%
2023/07/19	130	17.70	0	0.00	17.60	130	2,411	5.39%	大買/鉅額交易
2023/07/18	51	17.82	20	18.00	17.85	31	2,422	1.28%
2023/07/17	29	17.70	0	0.00	17.95	29	2,451	1.18%
2023/07/14	152	17.81	0	0.00	17.75	152	2,439	6.23%	大買/鉅額交易
2023/07/13	22	17.87	0	0.00	17.95	22	2,436	0.90%
2023/07/12	199	17.38	0	0.00	17.40	199	2,304	8.63%	大買/鉅額交易
2023/07/11	164	17.39	0	0.00	17.40	164	2,336	7.02%	大買/鉅額交易
2023/07/10	160	17.51	0	0.00	17.45	160	2,446	6.54%	大買/鉅額交易
2023/07/07	90	17.59	0	0.00	17.75	90	2,488	3.62%
2023/07/06	382	17.91	0	0.00	17.80	382	2,458	15.54%	大買/鉅額交易
2023/07/05	40	17.85	0	0.00	17.95	40	2,446	1.63%
2023/06/21	0	0.00	3	18.00	17.90	-3	2,591	-0.12%
2023/06/19	3	18.05	0	0.00	18.00	3	2,619	0.11%
2023/06/13	1	17.95	0	0.00	17.90	1	2,660	0.04%
2023/06/09	0	0.00	1	18.20	18.20	-1	2,712	-0.04%
2023/06/05	0	0.00	2	18.40	18.45	-2	2,948	-0.07%
2023/06/02	0	0.00	1	18.25	18.35	-1	2,994	-0.03%
2023/05/30	0	0.00	10	17.95	17.95	-10	3,045	-0.33%
2023/05/26	2	17.95	0	0.00	17.90	2	3,091	0.06%
2023/05/25	1	18.10	0	0.00	18.05	1	3,112	0.03%
2023/05/24	0	0.00	0	18.15	18.10	0	3,087	0.00%
2023/05/19	0	0.00	2	18.00	18.00	-2	3,385	-0.06%
2023/05/18	1	17.90	0	0.00	17.90	1	3,420	0.03%
2023/05/17	0	0.00	1	18.00	17.90	-1	3,464	-0.03%
2023/05/11	1	17.45	0	0.00	17.35	1	3,633	0.03%
2023/05/05	0	0.00	13	18.11	17.95	-13	3,955	-0.33%
2023/05/04	0	0.00	1	17.80	17.85	-1	4,016	-0.02%
2023/05/02	1	17.90	0	0.00	17.90	1	4,043	0.02%
2023/04/28	0	0.00	2	18.03	17.95	-2	4,073	-0.05%
2023/04/27	3	17.80	0	0.00	17.95	3	4,093	0.07%
2023/04/26	18	17.69	0	0.00	17.90	18	4,102	0.44%
2023/04/20	1	18.30	0	0.00	18.15	1	4,129	0.02%
2023/04/18	2	18.78	3	18.87	18.70	-1	4,229	-0.02%
2023/04/14	3	18.63	0	0.00	18.60	3	4,226	0.07%
2023/04/13	9	18.86	0	0.00	18.60	9	4,175	0.22%
2023/04/12	2	19.40	8	19.34	19.40	-6	4,067	-0.15%
2023/04/10	0	0.00	18	19.00	19.05	-18	3,967	-0.45%
2023/03/29	0	0.00	1	18.90	18.95	-1	3,985	-0.03%
2023/03/24	3	18.85	4	18.63	18.85	-1	4,076	-0.02%
2023/03/22	0	0.00	1	18.40	18.40	-1	4,105	-0.02%
2023/03/21	0	0.00	4	18.33	18.30	-4	4,158	-0.10%
2023/03/17	0	0.00	1	17.80	17.90	-1	4,357	-0.02%
2023/03/16	1	17.65	0	0.00	17.65	1	4,422	0.02%
2023/03/15	4	18.16	0	0.00	18.05	4	4,651	0.09%
2023/03/14	1	18.10	0	0.00	18.05	1	4,915	0.02%
2023/03/10	3	18.70	0	0.00	18.50	3	5,249	0.06%
2023/03/09	0	0.00	4	19.40	19.00	-4	5,465	-0.07%
2023/03/08	0	0.00	8	19.23	19.15	-8	5,707	-0.14%
2023/03/06	3	18.75	15.5	18.90	18.80	-12.5	5,711	-0.22%
2023/03/01	3.5	18.91	0.7	18.85	18.80	2.8	6,141	0.05%
2023/02/24	2	19.00	0.5	18.85	18.75	1.5	6,298	0.02%
2023/02/23	0	0.00	2	19.00	18.95	-2	6,358	-0.03%
2023/02/22	0	0.00	2	19.00	18.90	-2	6,567	-0.03%
2023/02/21	2	19.00	0	0.00	19.00	2	6,676	0.03%
2023/02/20	1	19.25	6	19.09	19.30	-5	6,915	-0.07%
2023/02/17	0	0.00	4	18.79	18.80	-4	7,354	-0.05%
2023/02/16	4	18.65	0	0.00	18.65	4	7,471	0.05%
2023/02/15	2	18.60	5.1	18.56	18.55	-3.1	7,700	-0.04%
2023/02/10	4	18.44	6	18.25	18.20	-2	8,248	-0.02%
2023/02/09	4	18.65	0	0.00	18.60	4	8,429	0.05%
2023/02/08	9.2	19.05	9	18.96	19.00	0.2	8,549	0.00%
2023/02/07	1	18.55	0	0.00	18.50	1	8,427	0.01%
2023/02/03	3	18.45	4	18.69	18.65	-1	8,865	-0.01%
2023/02/02	0	0.00	5	18.54	18.55	-5	8,998	-0.06%
2023/02/01	5	18.28	1	18.30	18.30	4	9,088	0.04%
2023/01/31	10	18.25	10	18.25	18.25	0	9,270	0.00%
2023/01/30	3	17.80	5	17.92	18.00	-2	9,429	-0.02%
2023/01/16	3	17.55	0	0.00	17.40	3	9,761	0.03%
2023/01/13	1	17.50	0	0.00	17.50	1	9,893	0.01%
2023/01/12	3	17.78	0	0.00	17.70	3	10,000	0.03%
2023/01/11	2	17.90	0	0.00	17.85	2	10,094	0.02%
2023/01/10	5	18.11	0	0.00	17.95	5	10,189	0.05%
2023/01/09	0	0.00	8	18.36	18.35	-8	10,326	-0.08%
2023/01/06	2	18.10	1	18.00	18.00	1	10,369	0.01%
2023/01/05	0	0.00	1	17.85	17.80	-1	10,682	-0.01%
2023/01/04	0.5	17.75	0	0.00	17.75	0.5	10,856	0.00%
2023/01/03	1	17.50	4	17.56	17.60	-3	11,172	-0.03%
2022/12/28	2	17.55	0	0.00	17.45	2	11,912	0.02%
2022/12/27	0	0.00	1	17.75	17.80	-1	12,210	-0.01%
2022/12/26	10	17.65	0	0.00	17.60	10	12,545	0.08%
2022/12/19	7	17.89	4	17.89	17.85	3	15,069	0.02%
2022/12/16	2	18.15	1	18.15	18.00	1	15,662	0.01%
2022/12/15	0	0.00	1	18.55	18.55	-1	15,966	-0.01%
2022/12/14	3	18.30	1	18.35	18.35	2	16,302	0.01%
2022/12/13	5	18.31	0	0.00	18.35	5	16,741	0.03%
2022/12/12	7	18.60	0	0.00	18.55	7	16,961	0.04%
2022/12/09	3	19.35	3	19.65	19.20	0	17,266	0.00%
2022/12/08	13	19.40	2	19.40	19.45	11	18,094	0.06%
2022/12/07	16	19.43	12	19.60	19.35	4	18,690	0.02%
2022/12/06	5	19.81	10	20.03	19.75	-5	19,013	-0.03%
2022/12/05	20	19.76	3	19.68	19.75	17	19,472	0.09%
2022/12/02	0	0.00	7.5	19.50	19.40	-7.5	19,877	-0.04%
2022/12/01	7	19.36	6	19.32	19.30	1	20,346	0.00%
2022/11/30	0	0.00	11	19.11	19.40	-11	20,788	-0.05%
2022/11/29	5	18.71	5	18.81	18.90	0	21,370	0.00%
2022/11/28	7	18.75	5	18.71	18.65	2	22,888	0.01%
2022/11/25	10	18.84	8	19.01	18.65	2	23,755	0.01%
2022/11/24	9	18.96	6	19.13	18.95	3	24,473	0.01%
2022/11/23	18.1	19.07	13	19.15	19.05	5.1	25,316	0.02%
2022/11/22	1	18.60	4	18.81	18.80	-3	25,868	-0.01%
2022/11/21	5	18.60	5	18.75	18.50	0	27,331	0.00%
2022/11/18	13	18.85	20	18.99	18.65	-7	27,777	-0.03%
2022/11/16	2	18.70	0	0.00	18.55	2	28,145	0.01%
2022/11/15	16	19.03	10	19.37	19.10	6	28,690	0.02%
2022/11/11	2	18.80	0	0.00	18.40	2	29,473	0.01%
2022/11/10	2	18.50	0	0.00	18.45	2	29,399	0.01%
2022/11/09	5	18.85	6	19.11	18.90	-1	29,751	0.00%
2022/11/08	8	18.78	3	19.08	18.65	5	30,093	0.02%
2022/11/07	4	18.46	2	18.60	18.75	2	30,538	0.01%
2022/11/04	2	18.43	3	18.72	18.85	-1	31,133	0.00%
2022/11/03	0	0.00	2	18.30	18.50	-2	31,320	-0.01%
2022/11/02	2	18.35	6	18.33	18.25	-4	31,238	-0.01%
2022/11/01	1	17.85	1	17.80	18.00	0	31,051	0.00%
2022/10/31	18	17.50	13	17.39	17.50	5	30,890	0.02%
2022/10/28	38	17.23	27	17.10	16.90	11	30,703	0.04%
2022/10/27	3	17.43	3	17.55	17.55	0	30,528	0.00%
2022/10/26	1.7	17.42	0	0.00	17.10	1.7	30,304	0.01%
2022/10/25	3	17.77	0	0.00	17.65	3	30,108	0.01%
2022/10/24	4	18.18	8	18.28	18.00	-4	29,892	-0.01%
2022/10/21	2	17.78	1	17.95	17.70	1	29,714	0.00%
2022/10/20	3	17.77	2	17.95	17.80	1	29,568	0.00%
2022/10/19	2	18.33	3	18.67	18.10	-1	29,439	0.00%
2022/10/18	20.2	18.43	18	18.55	18.35	2.2	29,312	0.01%
2022/10/17	1	17.70	1	17.85	18.25	0	29,212	0.00%
2022/10/14	1	18.90	2	18.80	18.60	-1	29,029	0.00%
2022/10/13	2	18.60	2.1	17.90	18.00	-0.1	28,914	0.00%
2022/10/12	7	19.29	2	19.30	19.25	5	28,571	0.02%
2022/10/11	2	18.90	0	0.00	18.90	2	28,444	0.01%
2022/10/07	3.1	19.45	2	19.70	19.55	1.1	28,126	0.00%
2022/10/06	5	19.40	0	0.00	19.40	5	28,002	0.02%
2022/10/05	5.2	19.50	3	19.93	19.30	2.2	27,908	0.01%
2022/10/04	1	19.75	3	19.72	19.70	-2	27,445	-0.01%
2022/10/03	5	19.04	3	18.95	19.20	2	27,149	0.01%
2022/09/30	1	19.55	4	19.63	19.55	-3	26,887	-0.01%
2022/09/29	10	19.96	3	19.93	19.65	7	26,673	0.03%
2022/09/28	7	19.80	7	19.79	19.40	0	26,333	0.00%
2022/09/27	22	20.93	19	20.81	20.90	3	25,770	0.01%
2022/09/26	35	21.16	34	21.30	20.90	1	25,216	0.00%
2022/09/23	9	22.84	8	22.33	22.25	1	24,404	0.00%
2022/09/22	9.2	23.19	13	23.20	23.35	-3.8	23,815	-0.02%
2022/09/21	7	23.34	20	23.60	23.15	-13	23,462	-0.06%
2022/09/20	20.1	23.65	7	23.66	23.55	13.1	23,105	0.06%
2022/09/19	9	23.08	6	23.04	22.85	3	22,601	0.01%
2022/09/16	3	23.43	2	23.10	23.15	1	22,338	0.00%
2022/09/15	35	23.81	45	23.92	23.65	-10	21,926	-0.05%
2022/09/14	32.8	23.59	14	23.59	23.60	18.7	21,045	0.09%
2022/09/13	5	23.42	6.2	23.72	23.30	-1.2	20,441	-0.01%
2022/09/12	5.1	23.51	0	0.00	23.30	5.1	19,850	0.03%
2022/09/08	13	23.70	48	23.86	23.75	-35	19,123	-0.18%
2022/09/07	47	23.48	8.9	23.31	23.80	38.1	18,514	0.21%
2022/09/06	13	23.43	23	23.27	23.55	-10	17,944	-0.06%
2022/09/05	20	23.61	19	23.99	23.45	1	17,236	0.01%
2022/09/02	61.2	23.55	60	23.62	23.75	1.2	16,382	0.01%
2022/09/01	4	23.00	19	23.44	23.15	-15	14,923	-0.10%
2022/08/31	13	22.65	10	22.96	23.20	3	14,082	0.02%
2022/08/30	48	22.87	104	22.68	23.00	-56	13,202	-0.42%	大賣/
2022/08/29	40	22.50	73.1	22.51	22.60	-33.1	12,221	-0.27%
2022/08/26	96	22.30	41	22.28	22.15	55	11,398	0.48%
2022/08/25	12	21.51	1	21.55	21.25	11	9,735	0.11%
2022/08/24	2	21.15	0	0.00	21.40	2	9,201	0.02%
2022/08/23	7	20.91	7	21.34	21.35	0	8,854	0.00%
2022/08/22	43	21.66	38	21.27	21.15	5	8,438	0.06%
2022/08/19	10.1	20.89	27	21.18	21.60	-16.9	7,563	-0.22%
2022/08/18	1	19.90	5.3	19.95	20.00	-4.3	6,203	-0.07%
2022/08/17	1	19.80	0	0.00	19.65	1	5,960	0.02%
2022/08/16	10	19.75	3	19.95	20.10	7	5,759	0.12%
2022/08/15	14	20.23	3	20.35	20.15	11	5,241	0.21%
2022/08/12	7	19.91	16	19.99	19.90	-9	4,666	-0.19%
2022/08/11	12	19.06	33	19.07	19.05	-21	3,961	-0.53%
2022/08/10	0	0.00	3	18.20	18.90	-3	3,109	-0.10%
2022/08/09	1	17.25	0	0.00	17.20	1	2,725	0.04%
2022/08/04	0.1	16.45	0	0.00	16.25	0.1	2,537	0.00%
2022/08/03	0	0.00	1	16.90	16.80	-1	2,507	-0.04%
2022/07/29	0	16.85	0	0.00	17.00	0	2,486	0.00%
2022/07/28	1	16.80	1	16.95	16.80	0	2,478	0.00%
2022/07/25	9	16.95	0	0.00	17.00	9	2,481	0.36%
2022/07/22	0	0.00	8	17.13	17.00	-8	2,514	-0.32%
2022/07/19	0	0.00	8	17.25	17.30	-8	2,439	-0.33%
2022/07/18	8	17.25	0	0.00	17.20	8	2,412	0.33%
2022/07/14	3	16.55	1	16.70	16.80	2	2,331	0.09%
2022/07/13	2	16.68	1	16.75	16.50	1	2,307	0.04%
2022/07/12	1	16.30	4	16.33	16.15	-3	2,237	-0.13%
2022/07/11	0	0.00	2	16.75	16.75	-2	2,221	-0.09%
2022/07/08	3	16.87	1	17.20	16.85	2	2,189	0.09%
2022/07/07	10	16.50	11	16.04	16.60	-1	2,087	-0.05%
2022/07/06	5	15.87	0	0.00	15.10	5	2,000	0.25%
2022/07/04	1	15.75	0	0.00	15.80	1	1,963	0.05%
2022/06/29	2	17.80	2	17.75	17.75	0	1,859	0.00%
2022/06/28	0	0.00	5	17.85	17.85	-5	1,824	-0.27%
2022/06/27	0	0.00	1	17.70	17.65	-1	1,831	-0.05%
2022/06/24	6	17.52	0	0.00	17.45	6	1,807	0.33%
2022/06/22	0	0.00	1	18.15	17.60	-1	1,738	-0.06%
2022/06/16	5	18.10	0	0.00	17.35	5	1,617	0.31%
2022/06/15	1	18.00	1	18.05	17.90	0	1,578	0.00%
2022/06/13	1	18.05	0	0.00	17.70	1	1,507	0.07%
2022/06/10	1	18.50	3	17.92	18.40	-2	1,457	-0.14%
2022/06/09	3	17.30	1	17.60	17.70	2	1,309	0.15%
2022/06/08	0	0.00	2	16.95	16.85	-2	1,193	-0.17%
2022/05/23	6	16.35	0	0.00	16.30	6	1,359	0.44%
2022/05/18	0	0.00	1	16.45	16.45	-1	1,443	-0.07%
2022/05/06	11	16.41	10	16.50	16.50	1	1,688	0.06%
2022/04/28	0	0.00	2	16.80	16.95	-2	1,782	-0.11%
2022/04/27	3	15.85	0	0.00	16.10	3	1,759	0.17%
2022/04/26	1	16.60	0	0.00	16.50	1	1,744	0.06%
2022/04/21	0	0.00	1	17.30	17.30	-1	1,805	-0.06%
2022/04/20	0	0.00	1	17.40	17.45	-1	1,822	-0.05%
2022/04/19	2	17.05	0	0.00	17.15	2	1,827	0.11%
2022/04/15	0	0.00	2	17.15	17.15	-2	1,895	-0.11%
2022/04/11	2	17.10	0	0.00	17.05	2	2,429	0.08%
2022/03/31	1	17.85	0	0.00	17.80	1	2,727	0.04%
2022/03/24	1	18.15	0	0.00	18.10	1	3,320	0.03%
2022/03/17	0	0.00	5	17.75	17.70	-5	3,411	-0.15%
2022/03/04	10	18.30	0	0.00	18.20	10	4,013	0.25%
2022/02/25	31	18.10	31	18.20	18.00	0	4,423	0.00%
2022/02/22	0	0.00	1	18.45	18.45	-1	4,899	-0.02%
2022/02/21	1	18.85	0	0.00	18.85	1	5,212	0.02%
2022/02/18	0	0.00	10	18.91	18.95	-10	6,402	-0.16%
2022/02/17	12	19.55	4	19.46	19.30	8	6,845	0.12%
2022/02/16	0	0.00	1	18.95	18.90	-1	6,925	-0.01%
2022/02/15	0	0.00	3	18.45	18.30	-3	6,967	-0.04%
2022/02/11	4	18.70	0	0.00	18.80	4	7,016	0.06%
2022/02/09	1	18.90	0	0.00	18.90	1	7,010	0.01%
2022/02/07	27	18.24	72	18.00	18.20	-45	7,003	-0.64%
2022/01/26	12	17.65	12	17.75	17.60	0	6,990	0.00%
2022/01/21	3	18.18	0	0.00	18.15	3	6,982	0.04%
2022/01/18	1	18.80	5	18.90	18.70	-4	6,968	-0.06%
2022/01/17	0	0.00	6	18.75	18.75	-6	6,961	-0.09%
2022/01/12	0	0.00	8	18.75	18.75	-8	6,940	-0.12%
2022/01/11	2	18.80	0	0.00	18.85	2	6,964	0.03%
2022/01/10	0	0.00	1	19.15	19.00	-1	6,920	-0.01%
2022/01/07	50	19.25	50	19.20	19.15	0	6,910	0.00%
2022/01/06	60	19.80	100	19.70	19.75	-40	6,838	-0.58%
2022/01/05	112	21.37	0.1	20.35	20.25	111.9	6,765	1.65%	大買/鉅額交易
2022/01/04	0	0.00	3	20.10	20.15	-3	6,471	-0.05%
2022/01/03	0	0.00	1	20.40	20.10	-1	6,423	-0.02%
2021/12/30	0	0.00	2	20.20	20.10	-2	6,380	-0.03%
2021/12/29	5	20.38	36	20.25	20.15	-31	6,342	-0.49%
2021/12/28	94	20.06	111	20.06	19.95	-17	6,272	-0.27%	大賣/
2021/12/27	50	20.15	3	20.12	20.05	47	6,242	0.75%
2021/12/24	50	19.97	55	20.11	20.25	-5	6,192	-0.08%
2021/12/23	28	19.97	25	20.09	20.20	3	6,008	0.05%
2021/12/22	2	19.53	4	19.69	19.65	-2	5,758	-0.03%
2021/12/20	1	18.75	0	0.00	18.75	1	5,607	0.02%
2021/12/16	1	19.05	0	0.00	18.75	1	5,646	0.02%
2021/12/15	0	0.00	6	18.70	18.65	-6	5,628	-0.11%
2021/12/14	1	18.75	0	0.00	18.45	1	5,628	0.02%
2021/12/13	2	19.00	0	0.00	18.85	2	5,585	0.04%
2021/12/10	5	19.01	4	19.15	19.00	1	5,569	0.02%
2021/12/09	2	19.15	2	19.25	19.35	0	5,530	0.00%
2021/12/06	0.2	18.50	4	18.53	18.50	-3.8	5,365	-0.07%
2021/12/03	2	18.85	0	0.00	18.50	2	5,370	0.04%
2021/12/02	4	18.46	9	18.38	18.35	-5	5,331	-0.09%
2021/12/01	1	19.00	2	19.00	18.85	-1	5,290	-0.02%
2021/11/30	8	18.81	3	19.05	18.75	5	5,254	0.10%
2021/11/26	13	18.89	5	19.15	18.80	8	4,985	0.16%
2021/11/25	1	19.90	0	0.00	19.55	1	4,902	0.02%
2021/11/24	5.2	19.73	0	0.00	19.70	5.2	4,936	0.11%
2021/11/23	4	20.25	0	0.00	20.10	4	4,789	0.08%
2021/11/22	6	20.22	0	0.00	20.20	6	4,671	0.13%
2021/11/19	21.1	20.97	2	20.80	20.80	19.1	4,573	0.42%
2021/11/18	7	21.67	12	21.28	21.25	-5	4,448	-0.11%
2021/11/17	39	22.46	47	22.54	22.25	-8	4,181	-0.19%
2021/11/16	3	21.07	25.5	21.31	21.65	-22.5	3,521	-0.64%
2021/11/15	28	19.28	6	19.48	19.70	22	3,078	0.71%
2021/11/12	2	18.00	1	17.95	17.95	1	2,850	0.04%
2021/11/03	0	0.00	0.2	18.25	18.25	-0.2	3,037	-0.01%
2021/11/02	6	18.67	0	0.00	18.20	6	3,062	0.20%
2021/10/29	0.1	18.10	0	0.00	18.10	0.1	3,122	0.00%
2021/10/28	2	18.20	0	0.00	18.05	2	3,128	0.06%
2021/10/27	1	17.90	0	0.00	18.10	1	3,134	0.03%
2021/10/26	2	17.80	0	0.00	17.80	2	3,162	0.06%
2021/10/20	0.1	17.75	0	0.00	17.70	0.1	3,351	0.00%
2021/10/19	0	0.00	3	17.53	17.80	-3	3,403	-0.09%
2021/10/18	1	17.05	0	0.00	17.05	1	3,462	0.03%
2021/10/15	0	0.00	15	17.00	16.90	-15	3,584	-0.42%
2021/10/14	18	16.80	0	0.00	16.55	18	3,668	0.49%
2021/10/13	2	16.45	0	0.00	16.50	2	3,721	0.05%
2021/10/12	0	0.00	18	16.90	17.00	-18	3,835	-0.47%
2021/10/06	1	16.75	0	0.00	16.75	1	5,190	0.02%
2021/10/01	0	0.00	1	17.50	17.55	-1	5,451	-0.02%
2021/09/30	0	0.00	1	18.15	18.15	-1	5,469	-0.02%
2021/09/24	0	0.00	1	18.20	18.30	-1	5,660	-0.02%
2021/09/23	1	17.75	0	0.00	17.75	1	5,733	0.02%
2021/09/22	12	18.05	0	0.00	18.00	12	5,811	0.21%
2021/09/17	4	18.34	0	0.00	18.30	4	5,938	0.07%
2021/09/16	0	0.00	1	18.45	18.30	-1	6,031	-0.02%
2021/09/15	1	18.30	0	0.00	18.40	1	6,177	0.02%
2021/09/13	1	18.75	32	18.80	18.80	-31	6,664	-0.47%
2021/09/10	30	18.85	0	0.00	18.80	30	6,704	0.45%
2021/09/09	0	0.00	1	19.20	19.10	-1	6,764	-0.01%
2021/09/08	0	0.00	20	19.10	18.95	-20	6,831	-0.29%
2021/09/07	0	0.00	1	19.40	19.65	-1	6,834	-0.01%
2021/09/03	1	20.10	0	0.00	20.00	1	6,810	0.01%
2021/09/01	10	20.00	0	0.00	20.10	10	6,866	0.15%
2021/08/31	0	0.00	3	20.05	20.10	-3	6,953	-0.04%
2021/08/30	12	20.01	1	20.00	19.85	11	7,003	0.16%
2021/08/27	1	19.40	0	0.00	19.35	1	6,956	0.01%
2021/08/26	0	0.00	2.1	19.60	19.60	-2.1	6,992	-0.03%
2021/08/25	0	0.00	3	19.30	19.35	-3	7,017	-0.04%
2021/08/24	0	0.00	3.1	19.50	19.40	-3.1	7,073	-0.04%
2021/08/23	4	18.80	0	0.00	18.80	4	7,005	0.06%
2021/08/20	3	18.87	3	18.55	18.90	0	6,967	0.00%
2021/08/18	2	17.65	1	18.10	18.60	1	6,466	0.02%
2021/08/17	2	18.50	0	0.00	18.10	2	6,466	0.03%
2021/08/16	3	18.25	11	18.25	18.60	-8	6,445	-0.12%
2021/08/13	16	19.72	0	0.00	19.10	16	6,376	0.25%
2021/08/12	1	20.20	0	0.00	20.25	1	6,315	0.02%
2021/08/11	4	20.09	0	0.00	20.00	4	6,357	0.06%
2021/08/09	1	20.55	1	20.60	20.55	0	6,518	0.00%
2021/08/06	5	20.94	0	0.00	20.80	5	6,614	0.08%
2021/08/05	0	0.00	1	21.15	21.15	-1	6,740	-0.01%
2021/08/04	0	0.00	1.4	20.99	20.95	-1.4	6,984	-0.02%
2021/07/30	1	21.05	0	0.00	20.80	1	7,384	0.01%
2021/07/28	2	20.55	1	20.80	21.00	1	7,439	0.01%
2021/07/27	2	21.60	11	21.39	21.20	-9	7,491	-0.12%
2021/07/26	1	21.45	2	21.65	21.55	-1	7,521	-0.01%
2021/07/23	1	21.15	7	21.10	21.25	-6	7,574	-0.08%
2021/07/22	1	21.45	5	21.25	20.95	-4	7,579	-0.05%
2021/07/20	3	21.95	1	21.90	21.65	2	7,507	0.03%
2021/07/16	4	22.30	1	22.30	22.60	3	7,580	0.04%
2021/07/14	23	22.38	44	22.97	22.25	-21	7,788	-0.27%
2021/07/13	20	24.10	22	23.77	23.20	-2	7,622	-0.03%
2021/07/12	44	22.95	3	22.95	23.00	41	6,863	0.60%
2021/07/09	0	0.00	1	22.50	22.30	-1	6,789	-0.01%
2021/07/08	0.1	22.55	4	22.49	22.55	-4	6,838	-0.06%
2021/07/07	0	0.00	1	22.20	21.80	-1	6,793	-0.01%
2021/07/06	1	22.00	2	22.18	22.00	-1	6,807	-0.01%
2021/07/05	2	22.08	0	0.00	22.05	2	6,842	0.03%
2021/07/02	0	0.00	1	21.95	21.90	-1	6,895	-0.01%
2021/07/01	1	22.20	0	0.00	21.75	1	6,922	0.01%
2021/06/30	0	0.00	1	22.10	22.05	-1	6,892	-0.01%
2021/06/29	14	22.29	0	0.00	22.15	14	6,909	0.20%
2021/06/25	0	0.00	1.2	22.92	22.65	-1.2	6,786	-0.02%
2021/06/24	2.1	22.41	3	22.87	22.65	-0.9	6,771	-0.01%
2021/06/23	6	22.85	4	23.18	22.65	2	6,746	0.03%
2021/06/22	0	0.00	1	22.50	22.25	-1	6,375	-0.02%
2021/06/18	0	0.00	1	22.40	22.15	-1	6,287	-0.02%
2021/06/17	0	0.00	3	22.10	22.25	-3	6,335	-0.05%
2021/06/16	1	21.80	0	0.00	21.85	1	6,302	0.02%
2021/06/10	1	22.10	3	21.95	22.00	-2	6,604	-0.03%
2021/06/09	1	21.50	0	0.00	21.50	1	6,663	0.02%
2021/06/02	0	0.00	2	21.63	21.35	-2	6,436	-0.03%
2021/06/01	1	21.75	5	21.59	21.75	-4	6,435	-0.06%
2021/05/31	0	0.00	1	21.00	20.95	-1	6,431	-0.02%
2021/05/28	1	20.65	2	20.65	20.60	-1	6,715	-0.01%
2021/05/27	0	0.00	4	20.51	20.10	-4	6,843	-0.06%
2021/05/26	3	20.40	4	20.19	20.55	-1	6,840	-0.01%
2021/05/25	5	20.29	6	20.33	20.20	-1	6,834	-0.01%
2021/05/24	1	19.80	3	19.85	19.80	-2	6,813	-0.03%
2021/05/21	2	19.40	0	0.00	19.45	2	6,822	0.03%
2021/05/18	1	18.60	0	0.00	18.85	1	6,899	0.01%
2021/05/17	10	18.69	0	0.00	18.05	10	6,849	0.15%
2021/05/14	5	20.57	0	0.00	20.05	5	6,742	0.07%
2021/05/13	3	21.05	0	0.00	20.45	3	6,628	0.05%
2021/05/12	7	21.59	10	21.76	21.60	-3	6,485	-0.05%
2021/05/11	0	0.00	6	22.13	22.00	-6	6,182	-0.10%
2021/05/10	1.1	22.20	7	22.20	22.20	-6	5,988	-0.10%
2021/05/07	2	21.40	0	0.00	21.55	2	5,871	0.03%
2021/05/06	6	21.05	0	0.00	20.95	6	5,870	0.10%
2021/05/05	0	0.00	1	20.90	20.35	-1	5,829	-0.02%
2021/05/04	0	0.00	2	20.33	20.80	-2	5,805	-0.03%
2021/05/03	3	21.23	0	0.00	20.80	3	5,724	0.05%
2021/04/28	2	22.15	2	22.15	22.10	0	5,630	0.00%
2021/04/27	1	22.40	1	22.40	22.10	0	5,659	0.00%
2021/04/26	2	22.20	0	0.00	22.00	2	5,651	0.04%
2021/04/23	1	22.20	1	22.20	22.20	0	5,621	0.00%
2021/04/22	2	22.70	10	22.68	22.10	-8	5,737	-0.14%
2021/04/21	4	23.26	2	23.08	23.10	2	5,635	0.04%
2021/04/20	3	22.92	7	23.24	23.05	-4	5,533	-0.07%
2021/04/19	9	22.55	0	0.00	22.40	9	5,363	0.17%
2021/04/16	0	0.00	1	22.40	22.50	-1	5,357	-0.02%
2021/04/15	1	21.65	1	22.20	22.25	0	5,179	0.00%
2021/04/14	3	22.00	8	21.80	21.65	-5	5,202	-0.10%
2021/04/13	1	21.85	0	0.00	21.80	1	5,359	0.02%
2021/04/12	0	0.00	10	22.10	22.05	-10	5,752	-0.17%
2021/04/09	1	22.20	2	22.25	22.20	-1	5,823	-0.02%
2021/04/07	6	21.97	0	0.00	21.95	6	5,741	0.10%
2021/04/06	1	21.70	10	21.80	21.65	-9	5,705	-0.16%
2021/04/01	1	21.70	40	21.79	21.80	-39	5,695	-0.68%
2021/03/31	1	21.90	11	21.94	21.85	-10	5,630	-0.18%
2021/03/30	1	22.40	0	0.00	22.35	1	5,578	0.02%
2021/03/26	0	0.00	36	22.60	22.60	-36	5,584	-0.64%
2021/03/24	2	22.40	1	22.30	22.30	1	5,507	0.02%
2021/03/23	0	0.00	8.1	22.31	22.40	-8.1	5,539	-0.15%
2021/03/22	4	22.55	0	0.00	22.45	4	5,553	0.07%
2021/03/16	0	0.00	3	22.38	22.50	-3	5,920	-0.05%
2021/03/15	8	22.28	5	22.14	22.25	3	5,873	0.05%
2021/03/12	1	21.15	0	0.00	21.15	1	5,876	0.02%
2021/03/11	0	0.00	1	21.40	21.35	-1	5,972	-0.02%
2021/03/05	0	0.00	2	21.50	21.50	-2	6,378	-0.03%
2021/03/04	2	21.85	0	0.00	21.85	2	6,456	0.03%
2021/03/03	1	22.10	2	22.48	22.30	-1	6,632	-0.02%
2021/03/02	31	21.60	13	21.51	21.70	18	6,402	0.28%
2021/02/26	1	20.85	10	20.75	20.80	-9	6,436	-0.14%
2021/02/25	0	0.00	30	21.07	21.00	-30	6,631	-0.45%
2021/02/24	3	21.25	0	0.00	21.05	3	6,825	0.04%
2021/02/23	0	0.00	11	21.26	21.25	-11	6,872	-0.16%
2021/02/19	0	0.00	8	21.18	21.35	-8	7,332	-0.11%
2021/02/18	10	21.15	0	0.00	21.25	10	7,393	0.14%
2021/02/17	5	20.60	5	20.45	20.45	0	7,346	0.00%
2021/02/04	0	0.00	40	19.95	19.90	-40	7,351	-0.54%
2021/01/29	1	19.95	0	0.00	19.95	1	7,578	0.01%
2021/01/28	0	0.00	3	20.60	20.15	-3	7,546	-0.04%
2021/01/21	5	20.10	1	20.70	20.10	4	7,598	0.05%
2021/01/20	2	20.80	6	21.04	20.35	-4	7,624	-0.05%
2021/01/15	31	22.14	13.7	21.95	21.40	17.3	7,691	0.22%
2021/01/14	50	22.40	15	22.30	22.25	35	7,603	0.46%
2021/01/12	2	22.23	2	22.35	22.15	0	7,684	0.00%
2021/01/11	2	22.83	0	0.00	22.80	2	8,025	0.02%
2021/01/08	1	23.40	4	23.35	23.35	-3	8,016	-0.04%
2021/01/07	0	0.00	2	23.95	23.70	-2	8,032	-0.02%
2021/01/06	5	23.52	9	23.09	23.45	-4	8,046	-0.05%
2021/01/05	27	23.93	8	23.89	23.95	19	7,819	0.24%
2021/01/04	5	23.00	5	22.90	23.00	0	7,410	0.00%
2020/12/31	1	22.20	0	0.00	22.20	1	7,343	0.01%
2020/12/30	3	22.32	0	0.00	22.30	3	7,332	0.04%
2020/12/28	0	0.00	80	22.40	22.45	-80	7,385	-1.08%
2020/12/25	10	22.50	0	0.00	22.40	10	7,379	0.14%
2020/12/24	0.2	22.55	0	0.00	22.60	0.2	7,373	0.00%
2020/12/22	10	22.60	0	0.00	22.00	10	7,496	0.13%
2020/12/18	10	22.70	0	0.00	22.55	10	7,625	0.13%
2020/12/17	0	0.00	31	22.59	22.65	-31	7,659	-0.40%
2020/12/16	1	22.90	0	0.00	22.90	1	7,663	0.01%
2020/12/15	6	22.73	2	22.75	22.40	4	7,706	0.05%
2020/12/14	1	23.30	0	0.00	23.20	1	7,682	0.01%
2020/12/11	111	23.49	21	24.20	23.50	90	7,684	1.17%	大買/
2020/12/10	33	23.76	20	23.73	24.00	13	7,522	0.17%
2020/12/09	3	23.50	0	0.00	23.60	3	7,333	0.04%
2020/12/08	0	0.00	90	22.75	22.85	-90	7,255	-1.24%
2020/12/07	1	23.40	0	0.00	23.25	1	7,380	0.01%
2020/12/03	34	23.51	8	23.54	23.25	26	7,684	0.34%
2020/12/02	60	23.70	1	23.90	23.70	59	7,683	0.77%
2020/12/01	0	0.00	3	23.50	23.50	-3	7,659	-0.04%
2020/11/30	0	0.00	1	23.35	23.45	-1	7,653	-0.01%
2020/11/27	0	0.00	2	23.55	23.30	-2	7,636	-0.03%
2020/11/26	1	22.85	20	22.80	22.95	-19	7,482	-0.25%
2020/11/25	10	23.10	3	23.25	22.85	7	7,471	0.09%
2020/11/24	0	0.00	36.1	22.85	22.70	-36.1	7,479	-0.48%
2020/11/23	1	22.80	0	0.00	22.65	1	7,541	0.01%
2020/11/20	0	0.00	5	22.20	22.20	-5	7,583	-0.07%
2020/11/19	7	22.27	0	0.00	22.40	7	7,670	0.09%
2020/11/18	55	22.34	4	22.31	22.30	51	7,771	0.66%
2020/11/17	0	0.00	7	21.00	21.35	-7	7,629	-0.09%
2020/11/13	0	0.00	80	20.90	20.95	-80	8,249	-0.97%
2020/11/09	43	21.08	0	0.00	21.15	43	8,793	0.49%
2020/11/06	40	21.70	0	0.00	21.55	40	8,932	0.45%
2020/11/04	10	21.50	0	0.00	21.60	10	9,223	0.11%
2020/11/03	0	0.00	1	21.40	21.40	-1	9,337	-0.01%
2020/11/02	4	20.81	0	0.00	20.80	4	9,571	0.04%
2020/10/29	1	21.30	0	0.00	21.40	1	10,522	0.01%
2020/10/27	0	0.00	5	22.30	22.20	-5	10,627	-0.05%
2020/10/23	0	0.00	1	22.45	22.50	-1	10,756	-0.01%
2020/10/20	1	22.25	5	22.35	22.35	-4	11,236	-0.04%
2020/10/19	3	21.85	5	22.23	22.65	-2	11,519	-0.02%
2020/10/14	0	0.00	6	22.07	22.00	-6	12,471	-0.05%
2020/10/13	0	0.00	4	21.30	21.40	-4	12,535	-0.03%
2020/10/06	0	0.00	1	21.80	21.95	-1	13,252	-0.01%
2020/10/05	0	0.00	1	21.40	21.45	-1	13,760	-0.01%
2020/09/29	0	0.00	2	20.95	20.65	-2	14,487	-0.01%
2020/09/28	2	20.65	0	0.00	20.85	2	14,754	0.01%
2020/09/25	1	20.65	0	0.00	20.35	1	15,140	0.01%
2020/09/23	0	0.00	2	21.58	21.50	-2	15,591	-0.01%
2020/09/16	1	22.35	0	0.00	22.00	1	17,052	0.01%
2020/09/10	0	0.00	20	22.20	22.20	-20	20,537	-0.10%
2020/09/09	10	22.75	4	22.01	22.75	6	20,908	0.03%
2020/09/08	0	0.00	3	21.40	21.35	-3	21,701	-0.01%
2020/09/07	1	21.70	2	21.60	21.40	-1	23,149	0.00%
2020/09/04	21	21.38	3	21.18	21.40	18	25,203	0.07%
2020/09/02	0	0.00	4	21.34	21.35	-4	25,521	-0.02%
2020/09/01	2	21.05	1	20.85	21.05	1	25,604	0.00%
2020/08/31	1	20.70	6	20.70	20.70	-5	25,725	-0.02%
2020/08/28	9	20.82	4	20.95	20.80	5	25,857	0.02%
2020/08/27	7	21.14	4	20.99	21.40	3	25,842	0.01%
2020/08/26	8	20.69	0	0.00	20.70	8	25,856	0.03%
2020/08/25	16	21.39	1	21.35	21.20	15	25,703	0.06%
2020/08/21	8	21.93	2	21.68	21.80	6	25,541	0.02%
2020/08/20	28	22.34	3	21.80	21.70	25	25,444	0.10%
2020/08/19	6	24.43	4	24.90	24.05	2	25,408	0.01%
2020/08/18	3	25.37	1	25.35	25.20	2	25,459	0.01%
2020/08/17	0	0.00	2	26.05	25.85	-2	25,525	-0.01%
2020/08/14	1	25.85	15	25.98	26.00	-14	25,873	-0.05%
2020/08/13	8	26.03	5	26.34	26.00	3	26,259	0.01%
2020/08/12	0	0.00	3	26.30	26.25	-3	26,242	-0.01%
2020/08/11	6	26.05	0	0.00	25.95	6	26,179	0.02%
2020/08/10	14	26.04	2	26.23	25.80	12	26,233	0.05%
2020/08/06	5	26.30	0	0.00	26.30	5	26,396	0.02%
2020/08/05	1	26.95	16	27.04	26.70	-15	26,301	-0.06%
2020/08/04	3	26.30	10	26.51	26.20	-7	25,938	-0.03%
2020/08/03	1	26.00	3	25.63	25.65	-2	25,798	-0.01%
2020/07/31	2	25.25	5	25.32	25.30	-3	26,011	-0.01%
2020/07/30	1	25.40	0	0.00	25.50	1	26,362	0.00%
2020/07/28	7	24.67	0	0.00	24.65	7	27,250	0.03%
2020/07/27	1	25.40	2	25.73	25.60	-1	27,336	0.00%
2020/07/24	2	25.43	10	26.15	25.40	-8	27,550	-0.03%
2020/07/23	57	26.28	44	26.12	26.25	13	27,431	0.05%
2020/07/22	13	26.87	17	27.07	27.00	-4	27,231	-0.01%
2020/07/21	0	0.00	5	26.06	26.15	-5	26,544	-0.02%
2020/07/20	3	24.63	1	24.85	25.25	2	26,378	0.01%
2020/07/17	1	25.25	0	0.00	25.25	1	26,333	0.00%
2020/07/16	2	25.93	30	26.00	25.85	-28	26,396	-0.11%
2020/07/15	2	26.30	5	26.51	25.85	-3	26,461	-0.01%
2020/07/14	2	25.75	40	25.85	25.85	-38	26,748	-0.14%
2020/07/13	7	26.14	1	26.15	26.05	6	27,438	0.02%
2020/07/10	20	26.28	46	26.10	25.70	-26	27,700	-0.09%
2020/07/09	94	26.68	27	26.89	27.00	67	27,289	0.25%
2020/07/08	7	25.81	2	25.83	25.80	5	26,795	0.02%
2020/07/07	4	25.84	3	26.25	25.75	1	26,948	0.00%
2020/07/06	11	26.48	1	26.70	26.45	10	26,857	0.04%
2020/07/03	46	26.59	4	26.48	26.45	42	26,641	0.16%
2020/07/02	0	0.00	3	26.07	26.30	-3	26,516	-0.01%
2020/07/01	25	25.89	1	25.50	25.45	24	26,370	0.09%
2020/06/30	1	25.70	4	26.09	25.70	-3	26,225	-0.01%
2020/06/29	3	25.25	1	25.10	25.10	2	25,976	0.01%
2020/06/24	5	26.33	1	26.50	26.15	4	25,758	0.02%
2020/06/23	1	26.35	0	0.00	26.35	1	25,783	0.00%
2020/06/22	1	26.70	0	0.00	26.90	1	25,535	0.00%
2020/06/19	10	27.65	42	27.35	27.45	-32	25,339	-0.13%
2020/06/18	56	27.90	109	27.12	27.45	-53	24,752	-0.21%	大賣/
2020/06/17	74	25.98	28	25.94	25.75	46	22,949	0.20%
2020/06/16	15	25.36	12	25.77	25.25	3	22,413	0.01%
2020/06/15	6	25.38	98	25.99	25.20	-92	22,085	-0.42%
2020/06/12	109	25.90	10	25.92	26.20	99	21,027	0.47%	大買/
2020/06/11	210	24.15	860	24.85	25.25	-650	19,770	-3.29%	大買/大賣/鉅額交易
2020/06/10	58	23.64	262	23.79	23.80	-204	17,884	-1.14%	大賣/鉅額交易
2020/06/09	3	23.08	0	0.00	23.05	3	17,912	0.02%
2020/06/08	3	24.20	100	23.93	23.55	-97	18,032	-0.54%
2020/06/05	102	23.75	18	23.78	23.75	84	17,983	0.47%	大買/
2020/06/04	13	23.48	206	23.49	23.40	-193	17,911	-1.08%	大賣/鉅額交易
2020/06/03	14	23.49	30	23.64	23.40	-16	17,882	-0.09%
2020/06/02	40	23.60	22	23.49	23.55	18	17,753	0.10%
2020/05/29	6	22.90	0	0.00	22.65	6	17,485	0.03%
2020/05/28	0	0.00	231	22.87	22.85	-231	17,526	-1.32%	大賣/鉅額交易
2020/05/27	1	23.05	0	0.00	23.10	1	17,472	0.01%
2020/05/26	0	0.00	71	23.23	23.00	-71	17,458	-0.41%
2020/05/25	62	23.12	10	23.18	23.25	52	17,109	0.30%
2020/05/22	10	22.68	0	0.00	22.20	10	16,853	0.06%
2020/05/21	1,230	23.05	0	0.00	23.10	1,230	16,637	7.39%	大買/鉅額交易
2020/05/20	1	22.70	0	0.00	23.30	1	16,153	0.01%
2020/05/14	10	22.00	0	0.00	21.70	10	15,345	0.07%
2020/05/13	3	23.27	0	0.00	23.30	3	14,962	0.02%
2020/05/12	0	0.00	2	23.85	23.60	-2	14,933	-0.01%
2020/05/11	2	23.60	8	23.60	23.50	-6	14,936	-0.04%
2020/05/08	0	0.00	46	24.08	23.65	-46	14,647	-0.31%
2020/05/07	34	24.19	0	0.00	24.05	34	14,487	0.23%
2020/05/06	46	23.73	42	23.60	23.60	4	14,185	0.03%
2020/05/05	3	23.75	28	23.88	24.15	-25	13,839	-0.18%
2020/05/04	10	22.41	10	22.50	22.40	0	12,956	0.00%
2020/04/30	25	22.77	1	22.75	22.75	24	12,880	0.19%
2020/04/29	0	0.00	1	22.35	22.20	-1	12,673	-0.01%
2020/04/28	2	22.18	0	0.00	22.00	2	12,496	0.02%
2020/04/27	5	22.25	1	22.20	22.25	4	12,622	0.03%
2020/04/24	3	22.37	0	0.00	22.10	3	12,448	0.02%
2020/04/22	9	21.76	0	0.00	22.10	9	12,018	0.07%
2020/04/21	4	22.35	1	22.60	21.95	3	11,924	0.03%
2020/04/20	1	21.85	6	22.23	22.60	-5	11,801	-0.04%
2020/04/17	22	22.64	5	22.31	22.20	17	11,757	0.14%
2020/04/16	17	22.99	2	23.10	23.00	15	11,207	0.13%
2020/04/15	2	22.40	3	22.70	23.10	-1	10,390	-0.01%
2020/04/14	12	20.80	6	20.77	21.00	6	10,076	0.06%
2020/04/13	1	20.55	0	0.00	20.35	1	10,066	0.01%
2020/04/10	15	20.36	3	20.20	20.40	12	10,054	0.12%
2020/04/09	1	21.40	10	21.20	21.25	-9	9,977	-0.09%
2020/04/08	0	0.00	16	21.01	21.30	-16	10,021	-0.16%
2020/04/07	3	20.80	22	20.24	20.90	-19	9,914	-0.19%
2020/04/06	1	19.55	0	0.00	19.70	1	9,822	0.01%
2020/04/01	0	0.00	30	19.45	19.65	-30	10,046	-0.30%
2020/03/31	14	19.54	40	19.64	19.50	-26	10,147	-0.26%
2020/03/30	19	19.32	0	0.00	19.50	19	10,101	0.19%
2020/03/27	2	19.25	11	19.72	18.55	-9	9,882	-0.09%
2020/03/26	3	18.65	0	0.00	18.90	3	9,691	0.03%
2020/03/24	0	0.00	4	17.74	17.70	-4	9,655	-0.04%
2020/03/23	1	16.50	7	16.66	16.70	-6	9,638	-0.06%
2020/03/20	15	16.90	23	16.77	16.90	-8	9,860	-0.08%
2020/03/19	4	15.40	2	16.20	15.40	2	9,917	0.02%
2020/03/18	27	17.44	114	17.85	17.10	-87	9,941	-0.88%	大賣/
2020/03/17	9	17.47	7	17.41	17.40	2	9,921	0.02%
2020/03/16	48	20.70	3	19.67	18.90	45	9,828	0.46%
2020/03/13	52	20.79	3	20.97	21.00	49	9,790	0.50%
2020/03/12	12	23.70	0	0.00	22.95	12	9,550	0.13%
2020/03/11	40	26.32	0	0.00	25.40	40	9,381	0.43%
2020/03/10	10	25.20	21	25.72	26.00	-11	9,389	-0.12%
2020/03/09	8	26.20	0	0.00	26.20	8	9,414	0.08%
2020/03/06	4	27.88	2	28.00	27.90	2	9,745	0.02%
2020/03/05	9	28.42	18	28.78	28.40	-9	10,562	-0.09%
2020/03/04	9	28.28	0	0.00	28.20	9	10,625	0.08%
2020/03/03	13	28.52	3.6	28.63	28.50	9.4	10,738	0.09%
2020/03/02	2	26.85	0	0.00	27.45	2	10,829	0.02%
2020/02/27	5	27.49	5	27.45	27.40	0	10,960	0.00%
2020/02/25	0	0.00	0	28.85	28.65	0	11,210	0.00%
2020/02/24	4	28.89	0	0.00	28.85	4	11,320	0.04%
2020/02/21	5	29.18	7	29.49	29.45	-2	11,506	-0.02%
2020/02/20	1	29.65	28	29.76	29.60	-27	11,902	-0.23%
2020/02/19	17	29.44	1	29.50	29.60	16	12,217	0.13%
2020/02/18	10	29.50	0	0.00	29.45	10	12,692	0.08%
2020/02/17	1	29.95	0	0.00	29.95	1	12,920	0.01%
2020/02/13	5	30.30	1	30.40	29.75	4	13,631	0.03%
2020/02/12	1	29.15	0	0.00	30.00	1	13,844	0.01%
2020/02/10	1	28.05	1	28.90	28.90	0	14,576	0.00%
2020/02/07	2	29.55	0	0.00	29.00	2	14,801	0.01%
2020/02/06	0	0.00	9	29.63	29.85	-9	14,956	-0.06%
2020/02/04	6	29.60	1	29.40	29.65	5	15,616	0.03%
2020/02/03	0	0.00	3	28.90	28.85	-3	16,160	-0.02%
2020/01/31	11	29.68	20	29.10	29.85	-9	16,805	-0.05%
2020/01/30	4	30.15	0	0.00	29.90	4	17,037	0.02%
2020/01/15	0	0.00	1	33.40	33.25	-1	18,725	-0.01%
2020/01/14	2	33.50	1	33.45	33.50	1	19,033	0.01%
2020/01/13	1	33.30	1	33.10	33.30	0	19,214	0.00%
2020/01/09	0	0.00	2	32.73	32.50	-2	19,916	-0.01%
2020/01/08	1	31.85	10	31.70	32.10	-9	20,708	-0.04%
2020/01/07	13	32.25	0	0.00	32.20	13	21,975	0.06%
2020/01/06	11	32.80	0	0.00	32.60	11	23,142	0.05%
2020/01/03	2	33.73	0	0.00	33.35	2	24,120	0.01%
2020/01/02	1	34.10	11	34.09	34.15	-10	24,286	-0.04%
2019/12/31	2	33.43	0	0.00	33.65	2	24,495	0.01%
2019/12/30	4	33.43	0	0.00	33.35	4	25,296	0.02%
2019/12/27	1	33.45	3	33.50	33.65	-2	25,610	-0.01%
2019/12/26	2	33.00	4	32.83	32.85	-2	25,814	-0.01%
2019/12/25	2	32.25	4	32.38	32.60	-2	26,512	-0.01%
2019/12/24	1	32.00	0	0.00	32.05	1	27,520	0.00%
2019/12/23	11	31.90	0	0.00	31.85	11	28,411	0.04%
2019/12/20	3	32.47	1	32.55	32.40	2	28,777	0.01%
2019/12/19	1	31.80	0	0.00	31.85	1	28,860	0.00%
2019/12/18	1	31.85	3	31.80	31.75	-2	29,378	-0.01%
2019/12/17	15	31.96	12	31.88	31.90	3	30,111	0.01%
2019/12/16	3	31.63	0	0.00	32.55	3	30,258	0.01%
2019/12/13	8	31.44	19	31.83	31.30	-11	30,919	-0.04%
2019/12/12	9	32.08	0	0.00	32.00	9	31,859	0.03%
2019/12/11	11	32.16	1	32.25	32.20	10	32,300	0.03%
2019/12/10	5	32.25	5	32.47	32.50	0	32,827	0.00%
2019/12/09	13	33.05	12	33.17	33.15	1	33,295	0.00%
2019/12/06	20	32.69	27	32.81	32.70	-7	33,982	-0.02%
2019/12/05	29	32.71	0.1	32.70	32.60	28.9	35,125	0.08%
2019/12/04	10	32.80	1	32.60	32.70	9	36,277	0.02%
2019/12/03	7	32.24	14	32.37	32.45	-7	38,147	-0.02%
2019/12/02	40	33.13	4	33.26	32.90	36	38,376	0.09%
2019/11/28	1	35.40	0	0.00	35.35	1	38,891	0.00%
2019/11/27	12	35.76	13	35.69	35.65	-1	40,430	0.00%
2019/11/26	6	35.39	17	35.61	35.70	-11	42,717	-0.03%
2019/11/25	1	35.30	0	0.00	35.30	1	43,392	0.00%
2019/11/22	11	35.85	1	35.55	35.45	10	43,791	0.02%
2019/11/21	5	35.32	1	35.55	35.60	4	43,777	0.01%
2019/11/20	10	35.40	4	35.35	35.65	6	44,128	0.01%
2019/11/19	20	35.46	13	35.78	35.35	7	44,515	0.02%
2019/11/18	3	35.70	2	35.63	35.60	1	44,441	0.00%
2019/11/15	2	35.30	3	35.43	35.00	-1	44,210	0.00%
2019/11/14	0	0.00	4	34.85	35.00	-4	43,968	-0.01%
2019/11/13	16	34.75	7	35.19	34.60	9	43,961	0.02%
2019/11/12	0	0.00	10	34.45	34.80	-10	43,651	-0.02%
2019/11/11	7	34.13	0	0.00	33.90	7	43,782	0.02%
2019/11/08	18	34.86	11	34.95	34.60	7	43,583	0.02%
2019/11/07	4	34.35	6	34.45	34.55	-2	43,096	0.00%
2019/11/06	10	34.05	3	34.20	34.20	7	42,862	0.02%
2019/11/05	3	34.05	0	0.00	34.10	3	42,801	0.01%
2019/11/04	2	34.60	11	34.37	33.80	-9	42,789	-0.02%
2019/11/01	12	33.79	5	33.44	33.95	7	42,608	0.02%
2019/10/31	10	33.74	3	33.95	33.25	7	42,551	0.02%
2019/10/30	12	33.01	34	33.14	32.95	-22	42,971	-0.05%
2019/10/29	31	34.71	11	34.86	34.40	20	42,379	0.05%
2019/10/28	0	0.00	13	34.49	34.55	-13	42,230	-0.03%
2019/10/25	28	34.04	16	34.50	34.40	12	42,002	0.03%
2019/10/24	5	35.46	1	35.95	35.40	4	41,089	0.01%
2019/10/23	2	35.78	5	36.18	35.85	-3	40,993	-0.01%
2019/10/22	1	36.10	4	35.84	35.60	-3	40,960	-0.01%
2019/10/21	0	0.00	4	35.41	35.75	-4	41,037	-0.01%
2019/10/18	1	35.20	2	35.45	35.00	-1	40,967	0.00%
2019/10/17	13	35.05	0	0.00	34.85	13	40,947	0.03%
2019/10/16	16	35.92	4.9	35.62	35.30	11.1	40,839	0.03%
2019/10/15	41	37.40	54	37.84	36.75	-13	40,244	-0.03%
2019/10/14	1	37.40	33	37.47	37.50	-32	39,174	-0.08%
2019/10/09	12	35.63	8.5	36.05	35.10	3.5	38,441	0.01%
2019/10/08	2	35.60	2	35.50	35.15	0	38,018	0.00%
2019/10/07	50	35.34	27	35.26	35.15	23	37,849	0.06%
2019/10/04	57	35.70	43	35.95	35.45	14	37,505	0.04%
2019/10/03	17	35.28	41.7	35.42	35.30	-24.7	36,755	-0.07%
2019/10/02	29	35.76	17	35.21	36.00	12	36,533	0.03%
2019/10/01	30	35.87	61	35.45	35.30	-31	36,064	-0.09%
2019/09/27	62	35.04	11	35.02	35.35	51	35,253	0.14%
2019/09/26	3	34.68	39	35.31	34.80	-36	34,236	-0.11%
2019/09/25	36.7	34.61	3	34.35	34.90	33.7	33,396	0.10%
2019/09/24	4	34.05	0	0.00	33.90	4	33,099	0.01%
2019/09/23	3	34.85	42	34.70	34.55	-39	32,730	-0.12%
2019/09/20	125	34.72	97	34.54	34.75	28	32,282	0.09%	大買/
2019/09/19	9	33.88	4	33.60	33.50	5	31,538	0.02%
2019/09/18	3	34.03	14	34.38	33.60	-11	31,149	-0.04%
2019/09/17	71	34.91	71	34.83	34.65	0	30,336	0.00%
2019/09/16	6	33.33	1	33.35	33.55	5	29,508	0.02%
2019/09/12	11	32.94	16	32.96	32.90	-5	29,256	-0.02%
2019/09/11	46	31.73	46	32.02	32.50	0	28,875	0.00%
2019/09/10	20	32.09	90	32.00	31.65	-70	28,316	-0.25%
2019/09/09	77	32.42	12	31.88	31.60	65	27,735	0.23%
2019/09/06	30	34.34	30	34.90	34.30	0	26,597	0.00%
2019/09/05	70	35.21	45	34.79	35.50	25	25,345	0.10%
2019/09/04	3	31.80	13	31.75	32.30	-10	23,391	-0.04%
2019/09/03	2	31.50	12.1	31.58	31.70	-10.1	22,950	-0.04%
2019/09/02	3	30.58	15	30.12	31.10	-12	22,463	-0.05%
2019/08/30	11	29.54	36	29.48	29.90	-25	21,640	-0.12%
2019/08/29	23	27.54	105.2	26.82	27.65	-82.2	19,978	-0.41%	大賣/
2019/08/28	68	25.34	40.7	25.39	25.65	27.3	17,564	0.16%
2019/08/23	0	0.00	32	24.27	24.15	-32	16,118	-0.20%
2019/08/22	28	23.91	18	23.72	23.90	10	15,612	0.06%
2019/08/21	4	23.20	0	0.00	23.35	4	15,004	0.03%
2019/08/20	7	23.17	1	23.30	23.20	6	14,776	0.04%
2019/08/19	4	23.26	14	23.22	23.10	-10	14,785	-0.07%
2019/08/16	3	22.67	29	22.90	23.00	-26	14,587	-0.18%
2019/08/15	37	22.22	38	22.47	22.55	-1	14,367	-0.01%
2019/08/14	29	22.61	29	22.91	22.20	0	14,213	0.00%
2019/08/13	10	22.22	0	0.00	22.05	10	14,012	0.07%
2019/08/12	13	22.51	0	0.00	22.65	13	14,011	0.09%
2019/08/08	0	0.00	14	22.63	22.65	-14	14,141	-0.10%
2019/08/07	13	22.16	0	0.00	22.15	13	14,130	0.09%
2019/08/06	20	22.36	15	21.86	22.55	5	13,988	0.04%
2019/08/05	10	22.26	55	22.21	22.00	-45	13,866	-0.32%
2019/08/02	26	22.28	10	22.50	22.55	16	13,739	0.12%
2019/08/01	31	23.12	0	0.00	23.00	31	13,540	0.23%
2019/07/31	0	0.00	12	23.59	23.90	-12	12,650	-0.09%
2019/07/30	2	22.88	0	0.00	22.80	2	12,481	0.02%
2019/07/29	3	23.93	13.1	23.83	23.60	-10.1	12,345	-0.08%
2019/07/25	1	23.90	1	23.75	24.10	0	12,264	0.00%
2019/07/24	3	23.53	14	23.57	23.35	-11	12,173	-0.09%
2019/07/23	0	0.00	6	24.40	24.50	-6	12,200	-0.05%
2019/07/22	4	24.15	2	23.98	24.10	2	12,097	0.02%
2019/07/19	1	24.45	16.5	24.16	23.90	-15.5	12,213	-0.13%
2019/07/18	0	0.00	16	24.22	24.25	-16	12,614	-0.13%
2019/07/17	15	23.83	21	23.96	24.05	-6	12,317	-0.05%
2019/07/16	1	23.50	0	0.00	23.70	1	12,118	0.01%
2019/07/15	4	24.43	3	24.17	23.75	1	11,919	0.01%
2019/07/12	70	23.33	79.1	23.39	23.60	-9.1	11,650	-0.08%
2019/07/11	0	0.00	19	22.35	22.30	-19	11,115	-0.17%
2019/07/10	0	0.00	5	21.95	22.00	-5	11,247	-0.04%
2019/07/08	22	21.97	7	21.91	21.65	15	11,333	0.13%
2019/07/05	1	21.45	0	0.00	21.50	1	11,089	0.01%
2019/07/03	1	21.60	0	0.00	21.35	1	11,077	0.01%
2019/07/02	3.9	21.40	0	0.00	21.30	3.9	11,053	0.04%
2019/07/01	70	21.70	70	21.40	21.45	0	11,106	0.00%
2019/06/28	1	20.90	0	0.00	20.90	1	11,130	0.01%
2019/06/27	30	21.00	20	20.95	21.00	10	11,436	0.09%
2019/06/26	20	20.50	3	20.80	20.70	17	11,514	0.15%
2019/06/21	8	21.19	7	20.96	20.95	1	11,581	0.01%
2019/06/20	26	20.80	31	20.86	20.90	-5	11,339	-0.04%
2019/06/19	82	20.05	81	20.25	20.40	1	11,273	0.01%
2019/06/14	3	19.55	5	19.35	19.35	-2	11,437	-0.02%
2019/06/11	2	19.48	4	19.48	19.45	-2	12,210	-0.02%
2019/06/06	0	0.00	5	18.65	18.65	-5	12,660	-0.04%
2019/06/05	0	0.00	4	18.70	18.70	-4	12,845	-0.03%
2019/06/04	9	19.02	0	0.00	18.85	9	12,951	0.07%
2019/05/31	0	0.00	2	18.75	18.80	-2	13,712	-0.01%
2019/05/30	3	18.28	10	18.25	18.25	-7	13,741	-0.05%
2019/05/29	11	18.09	0	0.00	18.15	11	13,835	0.08%
2019/05/28	0	0.00	1	17.95	18.15	-1	14,014	-0.01%
2019/05/24	2	17.43	8	17.80	17.95	-6	14,250	-0.04%
2019/05/23	2	17.58	1	17.40	17.40	1	14,612	0.01%
2019/05/22	2	18.05	2	18.10	18.00	0	14,769	0.00%
2019/05/21	2	17.58	1	17.90	18.20	1	14,856	0.01%
2019/05/20	8	17.97	1	17.65	17.65	7	14,938	0.05%
2019/05/16	3	18.80	0	0.00	18.40	3	15,822	0.02%
2019/05/13	2	18.23	1	18.30	18.15	1	16,369	0.01%
2019/05/08	0	0.00	5	19.10	19.05	-5	16,209	-0.03%
2019/05/06	0	0.00	24	19.01	19.00	-24	16,110	-0.15%
2019/05/03	0	0.00	12	19.05	18.95	-12	15,984	-0.08%
2019/05/02	1	18.90	0	0.00	19.00	1	15,932	0.01%
2019/04/30	2	18.10	6	18.63	18.90	-4	15,862	-0.03%
2019/04/29	9	18.90	5	18.63	18.40	4	15,747	0.03%
2019/04/26	26	18.63	3	18.77	18.10	23	15,355	0.15%
2019/04/25	5	18.88	1	18.90	18.70	4	15,026	0.03%
2019/04/24	6	19.00	14	19.18	19.10	-8	14,680	-0.05%
2019/04/23	2	21.13	0	0.00	20.90	2	13,926	0.01%
2019/04/22	1	21.40	0	0.00	21.40	1	13,817	0.01%
2019/04/19	1	21.00	10	21.32	21.40	-9	13,794	-0.07%
2019/04/18	1	21.75	1	21.10	20.95	0	13,803	0.00%
2019/04/17	5	21.64	11	21.60	21.40	-6	13,582	-0.04%
2019/04/16	1	21.90	7	21.91	21.80	-6	13,492	-0.04%
2019/04/15	0	0.00	1	21.40	21.50	-1	13,166	-0.01%
2019/04/12	2	20.55	0.3	20.25	20.25	1.7	12,939	0.01%
2019/04/10	4	21.10	1	21.10	21.00	3	12,816	0.02%
2019/04/09	0	0.00	25	21.39	21.20	-25	12,778	-0.20%
2019/04/03	1	21.25	0	0.00	21.25	1	12,608	0.01%
2019/04/02	4	21.25	0	0.00	20.90	4	12,473	0.03%
2019/04/01	1	20.95	1	21.45	21.45	0	12,252	0.00%
2019/03/29	12	20.43	0	0.00	20.80	12	11,888	0.10%
2019/03/28	3	20.85	8	20.63	20.50	-5	11,733	-0.04%
2019/03/26	4	21.15	1	21.00	20.90	3	11,586	0.03%
2019/03/25	3	20.73	5	20.90	20.65	-2	11,499	-0.02%
2019/03/22	9	21.48	0	0.00	21.40	9	11,360	0.08%
2019/03/21	25	22.20	100	22.52	21.65	-75	11,154	-0.67%
2019/03/20	25	22.05	20.5	22.06	21.95	4.5	10,723	0.04%
2019/03/19	57	22.04	42	22.02	21.75	15	10,601	0.14%
2019/03/18	25	22.00	2	21.95	21.85	23	10,493	0.22%
2019/03/15	9	21.67	0	0.00	21.50	9	10,429	0.09%
2019/03/14	57	22.36	28.1	22.06	21.90	28.9	10,451	0.28%
2019/03/13	203	21.42	211.1	21.48	21.80	-8.1	10,482	-0.08%	大買/大賣/
2019/03/12	10	20.60	40	20.74	20.35	-30	9,842	-0.30%
2019/03/11	3	20.70	0	0.00	20.45	3	9,950	0.03%
2019/03/08	57	20.22	13	20.46	20.55	44	10,062	0.44%
2019/03/07	4	20.55	0	0.00	20.55	4	10,168	0.04%
2019/03/06	12	20.73	61	20.64	20.95	-49	10,080	-0.49%
2019/03/05	10	19.70	8	19.75	19.75	2	9,628	0.02%
2019/03/04	0	0.00	10.1	20.49	20.00	-10.1	9,714	-0.10%
2019/02/27	6	19.89	7.4	19.99	20.25	-1.4	9,728	-0.01%
2019/02/26	5	20.20	25	20.27	20.00	-20	9,658	-0.21%
2019/02/25	17	19.98	18	19.98	20.00	-1	9,573	-0.01%
2019/02/22	98	19.96	31	20.13	20.30	67	9,536	0.70%
2019/02/21	0	0.00	6	19.45	19.45	-6	9,119	-0.07%
2019/02/20	0	0.00	6	19.16	19.20	-6	8,937	-0.07%
2019/02/19	3	19.07	0	0.00	19.30	3	8,910	0.03%
2019/02/18	11	19.12	37	19.19	19.10	-26	8,914	-0.29%
2019/02/15	30	18.53	117	18.14	18.60	-87	8,557	-1.02%	大賣/
2019/02/14	168	18.07	177	17.75	17.70	-9	7,864	-0.11%	大買/大賣/
2019/02/13	0	0.00	2	16.25	16.65	-2	7,294	-0.03%
2019/02/12	0	0.00	5	16.35	16.15	-5	7,206	-0.07%
2019/02/11	7	15.68	2	15.70	15.75	5	7,041	0.07%
2019/01/29	0	0.00	2	14.90	15.05	-2	7,001	-0.03%
2019/01/28	0	0.00	1	15.20	15.10	-1	7,019	-0.01%
2019/01/23	0	0.00	25	14.05	14.55	-25	7,209	-0.35%
2019/01/22	0	0.00	10	14.35	14.20	-10	7,246	-0.14%
2019/01/17	5	14.75	0	0.00	14.60	5	7,525	0.07%
2019/01/16	5	14.75	0	0.00	14.80	5	7,588	0.07%
2019/01/15	5	14.90	5	14.70	14.75	0	7,672	0.00%
2019/01/11	15	14.69	0	0.00	14.50	15	7,687	0.20%
2019/01/10	5	15.05	0	0.00	15.00	5	7,668	0.07%
2019/01/08	0	0.00	1	14.00	14.20	-1	7,509	-0.01%
2019/01/03	10	13.68	0	0.00	13.65	10	7,723	0.13%
2018/12/28	2	13.70	0	0.00	13.65	2	7,864	0.03%
2018/12/27	2	14.10	0	0.00	13.75	2	8,084	0.02%
2018/12/25	9	13.75	0	0.00	13.85	9	8,116	0.11%
2018/12/24	2	14.10	0	0.00	14.10	2	8,122	0.02%
2018/12/21	1	14.10	2	14.15	14.10	-1	8,201	-0.01%
2018/12/20	2	13.85	0	0.00	13.95	2	8,212	0.02%
2018/12/19	1	14.50	0	0.00	14.50	1	8,180	0.01%
2018/12/18	0	0.00	5	14.40	14.40	-5	8,206	-0.06%
2018/12/13	0	0.00	0.1	15.30	15.25	-0.1	8,323	0.00%
2018/12/12	3	15.45	2	15.35	15.50	1	8,566	0.01%
2018/12/10	3	15.65	0	0.00	15.25	3	8,592	0.03%
2018/12/07	8	16.15	2	16.30	16.30	6	8,490	0.07%
2018/12/06	0	0.00	4	16.05	15.60	-4	8,293	-0.05%
2018/12/05	3	16.27	1	16.25	16.70	2	7,894	0.03%
2018/12/03	13	16.63	14	16.63	16.95	-1	8,005	-0.01%
2018/11/30	3	15.35	3	15.40	15.45	0	7,967	0.00%
2018/11/28	2	14.40	2	14.60	14.65	0	7,577	0.00%
2018/11/27	0	0.00	2	14.00	14.00	-2	7,433	-0.03%
2018/11/23	2	13.55	0	0.00	13.60	2	7,115	0.03%
2018/11/20	0	0.00	2	13.50	13.40	-2	6,891	-0.03%
2018/11/16	3	13.67	0	0.00	13.35	3	7,288	0.04%
2018/11/15	1	13.25	1	13.45	13.30	0	7,320	0.00%
2018/11/14	0	0.00	5	13.10	13.00	-5	7,168	-0.07%
2018/11/08	2	13.65	4	13.55	13.45	-2	7,502	-0.03%
2018/11/07	1	13.60	2	13.60	13.65	-1	7,519	-0.01%
2018/11/06	2	13.30	0	0.00	13.10	2	7,691	0.03%
2018/11/05	1	13.55	0	0.00	13.65	1	7,737	0.01%
2018/11/02	2	13.80	32	13.60	13.60	-30	7,835	-0.38%
2018/10/31	1	12.80	0	0.00	12.95	1	7,735	0.01%
2018/10/29	30	12.22	2	12.15	12.35	28	7,888	0.35%
2018/10/26	0	0.00	3.1	11.85	11.85	-3.1	7,968	-0.04%
2018/10/25	2	12.05	0	0.00	12.15	2	7,998	0.03%
2018/10/23	2	13.85	0	0.00	13.50	2	8,236	0.02%
2018/10/19	0	0.00	2	13.60	13.60	-2	8,617	-0.02%
2018/10/16	6	13.68	0	0.00	13.60	6	8,997	0.07%
2018/10/15	0	0.00	5	13.75	13.60	-5	9,128	-0.05%
2018/10/12	0	0.00	2	13.35	13.35	-2	9,196	-0.02%
2018/10/11	23	13.15	0	0.00	13.15	23	9,302	0.25%
2018/10/09	3	14.75	2	14.75	14.60	1	9,473	0.01%
2018/10/05	4	15.05	0	0.00	14.70	4	9,902	0.04%
2018/10/04	0	0.00	3	16.22	16.15	-3	9,888	-0.03%
2018/09/27	0.9	16.60	0	0.00	16.55	0.9	10,851	0.01%
2018/09/26	1	16.40	0	0.00	16.60	1	10,935	0.01%
2018/09/25	1	16.45	0	0.00	16.50	1	11,041	0.01%
2018/09/18	3	17.12	2	17.35	16.65	1	11,260	0.01%
2018/09/17	12	16.85	2	16.90	17.00	10	11,368	0.09%
2018/09/14	7	16.83	8	16.83	17.00	-1	11,470	-0.01%
2018/09/11	13	15.92	10	15.85	16.20	3	11,623	0.03%
2018/09/10	0	0.00	20	15.70	15.40	-20	11,744	-0.17%
2018/09/07	2	17.03	0	0.00	16.55	2	11,986	0.02%
2018/09/06	13	18.09	0	0.00	17.40	13	12,842	0.10%
2018/08/31	42	19.00	0	0.00	19.00	42	13,537	0.31%
2018/08/27	0	0.00	2	19.05	19.35	-2	14,250	-0.01%
2018/08/24	1	19.25	8	19.13	18.95	-7	14,592	-0.05%
2018/08/23	25	19.15	15	19.38	19.55	10	16,021	0.06%
2018/08/21	0	0.00	10	18.80	18.80	-10	16,192	-0.06%
2018/08/17	11	19.85	0	0.00	19.15	11	16,654	0.07%
2018/08/16	21	19.24	0	0.00	19.10	21	16,964	0.12%
2018/08/14	3	19.10	0	0.00	19.70	3	17,155	0.02%
2018/08/13	10	19.30	2	18.95	19.20	8	17,350	0.05%
2018/08/10	6	20.20	0	0.00	20.15	6	17,479	0.03%
2018/08/09	14	20.90	0	0.00	21.00	14	17,843	0.08%
2018/08/08	20	20.85	0	0.00	20.55	20	18,631	0.11%
2018/08/07	5	21.00	2	20.95	20.90	3	20,060	0.01%
2018/08/06	1	20.70	0	0.00	21.20	1	20,353	0.00%
2018/08/03	1	20.50	0	0.00	20.45	1	20,888	0.00%
2018/08/01	2	21.50	2	21.58	21.35	0	21,318	0.00%
2018/07/31	6	21.35	1	21.30	21.20	5	21,788	0.02%
2018/07/30	2	21.45	0	0.00	21.50	2	21,792	0.01%
2018/07/27	7	22.45	0	0.00	22.35	7	21,878	0.03%
2018/07/25	1	22.00	1	21.90	21.85	0	22,090	0.00%
2018/07/24	7	21.31	2	21.55	22.00	5	22,197	0.02%
2018/07/23	1	21.35	1	22.20	21.50	0	22,426	0.00%
2018/07/19	0	0.00	5	21.92	22.00	-5	23,775	-0.02%
2018/07/18	16	21.88	0	0.00	21.50	16	24,135	0.07%
2018/07/16	0	0.00	2	22.00	22.00	-2	24,570	-0.01%
2018/07/13	13	21.27	19	21.16	21.35	-6	24,964	-0.02%
2018/07/12	0	0.00	16	20.60	21.10	-16	25,779	-0.06%
2018/07/11	12	19.82	0	0.00	20.00	12	26,186	0.05%
2018/07/10	9	19.84	0	0.00	20.25	9	28,011	0.03%
2018/07/09	0	0.00	20	18.85	19.30	-20	28,979	-0.07%
2018/07/06	30	18.32	4	18.40	18.70	26	29,651	0.09%
2018/07/05	6	19.88	0	0.00	19.80	6	29,189	0.02%
2018/07/03	2	20.50	10	20.75	20.40	-8	29,293	-0.03%
2018/07/02	1	20.90	5	21.30	20.95	-4	29,290	-0.01%
2018/06/29	0	0.00	1	20.40	20.70	-1	29,371	0.00%
2018/06/27	13	20.77	1	20.75	20.60	12	29,673	0.04%
2018/06/26	7	20.16	4	20.63	20.40	3	29,872	0.01%
2018/06/25	2	22.40	0	0.00	21.90	2	30,503	0.01%
2018/06/22	2	22.00	0	0.00	21.95	2	30,755	0.01%
2018/06/21	9	22.45	1	22.35	22.40	8	30,699	0.03%
2018/06/20	1	22.35	2	22.25	22.30	-1	30,840	0.00%
2018/06/19	0	0.00	3	23.15	22.85	-3	30,825	-0.01%
2018/06/15	10	23.40	23	23.92	23.75	-13	30,742	-0.04%
2018/06/14	70	24.29	56	23.98	23.90	14	30,398	0.05%
2018/06/13	11	23.52	5	23.63	23.35	6	29,383	0.02%
2018/06/12	13	23.62	0	0.00	23.20	13	29,452	0.04%
2018/06/11	1	23.20	10	23.15	23.20	-9	29,697	-0.03%
2018/06/08	0	0.00	12	23.65	23.35	-12	30,196	-0.04%
2018/06/07	11	23.19	10	23.20	23.00	1	30,524	0.00%
2018/06/06	9	23.58	10	23.31	23.25	-1	30,564	0.00%
2018/06/05	9	23.49	25	23.35	23.20	-16	30,551	-0.05%
2018/06/04	20	23.34	1	23.55	23.30	19	30,368	0.06%
2018/06/01	23	23.18	0	0.00	23.00	23	30,490	0.08%
2018/05/31	15	24.33	51	24.22	23.75	-36	30,182	-0.12%
2018/05/30	2	22.88	1	22.90	23.45	1	28,729	0.00%
2018/05/29	2	23.30	20	23.62	23.30	-18	28,594	-0.06%
2018/05/28	30	23.35	11	23.36	23.35	19	28,234	0.07%
2018/05/25	3	22.35	2	22.38	22.30	1	27,833	0.00%
2018/05/24	18	22.91	10	22.79	22.55	8	27,816	0.03%
2018/05/23	4	21.94	3	21.93	22.20	1	27,447	0.00%
2018/05/22	2	21.85	4	21.80	22.00	-2	27,554	-0.01%
2018/05/21	5	22.35	6	22.26	22.20	-1	27,526	0.00%
2018/05/18	3	22.37	1	22.30	22.10	2	27,482	0.01%
2018/05/17	3	23.25	0	0.00	22.65	3	27,562	0.01%
2018/05/16	5	23.42	38	23.82	23.35	-33	27,578	-0.12%
2018/05/15	83	23.78	73	23.53	23.10	10	27,029	0.04%
2018/05/14	16	22.11	1	22.10	22.00	15	26,056	0.06%
2018/05/11	1	21.85	21	22.00	21.75	-20	25,919	-0.08%
2018/05/10	3	22.37	3	22.50	22.30	0	25,483	0.00%
2018/05/09	18	21.73	72	21.83	21.50	-54	25,599	-0.21%
2018/05/08	48	21.70	27	21.85	21.80	21	25,432	0.08%
2018/05/07	1	21.25	10	21.22	21.30	-9	25,012	-0.04%
2018/05/03	13	21.25	12	20.95	20.95	1	25,117	0.00%
2018/05/02	1	21.10	22	20.49	20.80	-21	25,110	-0.08%
2018/04/30	21	20.39	7	20.66	20.30	14	25,099	0.06%
2018/04/27	44	20.05	3	20.12	20.00	41	25,545	0.16%
2018/04/26	8	21.21	26	21.48	19.95	-18	26,164	-0.07%
2018/04/25	52	21.51	13	22.21	22.05	39	25,807	0.15%
2018/04/24	17	22.02	12	22.17	21.70	5	25,468	0.02%
2018/04/23	9	22.87	13	22.97	22.60	-4	25,916	-0.02%
2018/04/20	28	23.86	4	23.71	23.80	24	27,183	0.09%
2018/04/19	1	23.80	47	24.16	23.45	-46	26,946	-0.17%
2018/04/18	47.2	23.47	23	23.30	23.70	24.2	26,684	0.09%
2018/04/17	11	22.25	30	22.33	22.05	-19	26,070	-0.07%
2018/04/16	50	23.18	87	23.25	23.10	-37	25,980	-0.14%
2018/04/13	97	22.26	86	21.78	22.85	11	24,725	0.04%
2018/04/12	58	21.00	26	20.56	20.80	32	24,081	0.13%
2018/04/11	7	19.74	7	19.81	19.65	0	23,996	0.00%
2018/04/10	7	19.72	3	19.87	19.65	4	25,343	0.02%
2018/04/09	11	19.66	1	19.80	19.10	10	25,989	0.04%
2018/04/03	0	0.00	5	20.07	20.00	-5	26,993	-0.02%
2018/04/02	19	20.45	5	20.64	20.20	14	27,673	0.05%
2018/03/31	3	19.90	4	20.26	20.10	-1	28,432	0.00%
2018/03/30	1	20.65	2	19.80	19.80	-1	29,273	0.00%
2018/03/29	3	20.68	22	21.00	20.30	-19	30,334	-0.06%
2018/03/28	56	20.78	14	20.75	20.80	42	31,963	0.13%
2018/03/27	5	19.75	7	19.90	20.50	-2	31,562	-0.01%
2018/03/26	2	18.65	1	18.60	18.65	1	32,395	0.00%
2018/03/23	2	18.50	3	18.65	18.55	-1	33,797	0.00%
2018/03/22	3	19.65	2	19.73	19.40	1	34,208	0.00%
2018/03/21	1	19.55	0	0.00	19.50	1	34,834	0.00%
2018/03/20	4	19.65	0	0.00	19.45	4	35,331	0.01%
2018/03/19	3	19.82	0	0.00	19.85	3	36,016	0.01%
2018/03/16	11	20.00	0	0.00	19.95	11	37,208	0.03%
2018/03/15	6	20.77	5	20.78	20.60	1	38,591	0.00%
2018/03/14	2	20.28	4	20.38	20.55	-2	39,018	-0.01%
2018/03/13	19	19.92	23	20.08	20.50	-4	40,369	-0.01%
2018/03/12	2	18.78	2	18.70	18.65	0	40,215	0.00%
2018/03/09	0	0.00	5	19.07	19.10	-5	40,804	-0.01%
2018/03/08	3	18.65	0	0.00	18.70	3	42,474	0.01%
2018/03/07	1	18.50	50	18.85	18.40	-49	42,465	-0.12%
2018/03/06	2	19.50	2	19.55	19.40	0	42,997	0.00%
2018/03/05	53	19.60	1	20.05	19.10	52	44,959	0.12%
2018/03/01	2	20.45	0	0.00	20.50	2	47,317	0.00%
2018/02/26	1	20.60	0	0.00	20.05	1	47,406	0.00%
2018/02/23	1	21.05	14	20.90	20.50	-13	47,540	-0.03%
2018/02/22	4	20.76	1	20.60	20.70	3	47,678	0.01%
2018/02/21	2	20.28	0	0.00	20.40	2	47,794	0.00%
2018/02/12	0	0.00	10	20.00	19.55	-10	47,750	-0.02%
2018/02/09	10	19.50	2	18.45	19.70	8	47,673	0.02%
2018/02/08	1	20.60	20	21.00	20.05	-19	47,460	-0.04%
2018/02/07	7	21.10	0	0.00	20.50	7	47,206	0.01%
2018/02/06	17	21.12	3	21.65	20.70	14	47,153	0.03%
2018/02/05	1	22.80	1	22.55	23.00	0	47,023	0.00%
2018/02/02	4	23.23	22	23.35	23.20	-18	47,164	-0.04%
2018/02/01	22	24.01	10	23.94	23.70	12	47,553	0.03%
2018/01/30	0	0.00	2	23.35	22.90	-2	48,148	0.00%
2018/01/29	0.5	23.20	0	0.00	23.20	0.5	48,478	0.00%
2018/01/26	8	22.46	18	22.45	22.60	-10	49,161	-0.02%
2018/01/25	2	22.90	0	0.00	22.80	2	49,927	0.00%
2018/01/24	1	23.65	5	23.51	23.40	-4	50,392	-0.01%
2018/01/23	3	22.85	10	23.21	23.05	-7	50,406	-0.01%
2018/01/22	47	23.72	18	22.74	22.90	29	50,073	0.06%
2018/01/19	15	24.46	0	0.00	24.50	15	49,837	0.03%
2018/01/18	13	25.30	6	25.23	24.80	7	49,864	0.01%
2018/01/17	5	25.64	10	25.58	25.25	-5	50,522	-0.01%
2018/01/16	11.3	25.79	31	25.63	25.60	-19.7	50,434	-0.04%
2018/01/15	4	24.55	43	24.67	24.35	-39	48,807	-0.08%
2018/01/12	41	24.89	12	24.93	24.75	29	48,577	0.06%
2018/01/11	18	24.34	2	24.28	24.45	16	48,110	0.03%
2018/01/10	15	24.82	45	24.78	23.90	-30	47,698	-0.06%
2018/01/09	37	24.50	3	24.27	24.70	34	47,180	0.07%
2018/01/08	4	24.78	61	24.99	24.10	-57	46,517	-0.12%
2018/01/05	51	24.70	8	24.67	24.95	43	46,005	0.09%
2018/01/04	24	25.06	7	24.95	24.80	17	45,290	0.04%
2018/01/03	21	24.75	62	24.85	24.20	-41	43,981	-0.09%
2018/01/02	81	24.51	26	24.40	24.60	55	43,148	0.13%