燿華 (2367)-元富-嘉義券商分點個股進出

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
32.00
漲跌
▲0.70
漲幅
+2.24%
成交量
7,579張
產業
上市電子零組件類股
850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－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/12/03	50	31.75	4	31.93	32.00	46	8,355	0.55%
2024/11/29	2	30.95	3	31.35	31.30	-1	8,998	-0.01%
2024/11/28	4	30.82	0	0.00	30.85	4	10,282	0.04%
2024/11/27	2	32.08	0	0.00	31.50	2	11,302	0.02%
2024/11/26	19	33.09	15	33.36	32.65	4	11,935	0.03%
2024/11/25	41	33.29	55	33.12	33.20	-14	11,937	-0.12%
2024/11/22	24	32.24	34	32.44	32.35	-10	11,693	-0.09%
2024/11/21	1	30.50	2	30.40	30.50	-1	11,410	-0.01%
2024/11/20	1	29.95	2	30.13	29.95	-1	11,470	-0.01%
2024/11/19	1	30.65	0	0.00	30.25	1	11,549	0.01%
2024/11/18	1	30.05	0	0.00	29.90	1	11,705	0.01%
2024/11/15	1	30.30	1	30.55	30.50	0	11,798	0.00%
2024/11/12	5	30.54	0	0.00	30.40	5	12,554	0.04%
2024/11/11	0	0.00	1	31.00	31.25	-1	12,753	-0.01%
2024/11/08	1	32.20	11	32.12	31.35	-10	12,854	-0.08%
2024/11/07	1	31.90	2	31.98	31.90	-1	12,941	-0.01%
2024/11/04	1	30.50	1	30.50	30.60	0	13,874	0.00%
2024/11/01	3	30.90	1	30.10	30.95	2	14,091	0.01%
2024/10/30	0	0.00	1	30.35	30.30	-1	14,239	-0.01%
2024/10/29	3	30.70	2	30.40	30.35	1	14,476	0.01%
2024/10/28	4	31.13	0	0.00	31.00	4	14,533	0.03%
2024/10/25	0	0.00	17	31.49	31.35	-17	14,662	-0.12%
2024/10/24	4.5	31.98	5.5	31.81	31.75	-1	15,178	-0.01%
2024/10/23	11	33.15	4	32.94	32.70	7	15,431	0.05%
2024/10/22	16.5	32.90	5	33.28	33.00	11.5	15,524	0.07%
2024/10/21	0	0.00	13	31.97	32.15	-13	15,624	-0.08%
2024/10/18	12	31.23	14	30.81	30.60	-2	15,710	-0.01%
2024/10/17	2	32.45	0.4	32.40	32.45	1.6	15,702	0.01%
2024/10/16	9	31.90	5.5	31.95	32.00	3.5	15,869	0.02%
2024/10/15	3	32.73	7	32.47	32.20	-4	16,097	-0.02%
2024/10/14	2	32.30	0	0.00	32.50	2	16,380	0.01%
2024/10/11	2	32.30	0	0.00	32.00	2	16,773	0.01%
2024/10/09	20	32.73	5	32.70	32.25	15	17,407	0.09%
2024/10/08	0	0.00	1	33.70	33.60	-1	18,515	-0.01%
2024/10/07	2	33.65	17	33.38	33.95	-15	22,151	-0.07%
2024/10/04	2	33.03	3	33.07	32.95	-1	24,175	0.00%
2024/10/01	1	33.85	0	0.00	33.85	1	26,009	0.00%
2024/09/30	0	34.20	13	34.12	34.50	-13	26,489	-0.05%
2024/09/27	1	34.20	4	34.50	34.35	-3	27,752	-0.01%
2024/09/26	11	35.29	7	34.69	34.50	4	27,874	0.01%
2024/09/25	11	34.53	24	35.04	34.90	-13	28,180	-0.05%
2024/09/24	1	33.30	3	33.62	33.45	-2	28,536	-0.01%
2024/09/23	14	33.86	2	33.93	33.75	12	28,693	0.04%
2024/09/20	3	33.93	9	34.02	33.85	-6	28,825	-0.02%
2024/09/18	11	33.94	2	33.70	33.10	9	29,244	0.03%
2024/09/16	26	34.01	7	34.09	34.15	19	29,315	0.06%
2024/09/13	2	33.50	3	33.73	33.85	-1	29,617	0.00%
2024/09/12	3	33.50	3	32.92	33.55	0	29,797	0.00%
2024/09/11	7	32.43	2	32.13	32.05	5	29,902	0.02%
2024/09/10	29.1	33.79	20	32.65	32.70	9.1	30,050	0.03%
2024/09/09	8	33.81	3	33.87	34.20	5	30,521	0.02%
2024/09/06	3	33.70	6	33.80	33.75	-3	31,476	-0.01%
2024/09/05	16	34.64	10	34.76	33.70	6	32,701	0.02%
2024/09/04	12	35.13	28	35.29	34.90	-16	33,299	-0.05%
2024/09/03	45.3	37.86	97	37.74	37.20	-51.7	33,866	-0.15%
2024/09/02	34.8	38.00	15	38.10	37.70	19.8	34,796	0.06%
2024/08/30	181.4	38.91	87	38.72	38.40	94.4	34,909	0.27%	大買/
2024/08/29	20	37.59	58	38.00	38.55	-38	34,854	-0.11%
2024/08/28	50	37.25	58	37.05	36.60	-8	34,285	-0.02%
2024/08/27	5	35.48	10	35.77	36.00	-5	34,841	-0.01%
2024/08/26	6	35.16	1	35.20	34.65	5	35,114	0.01%
2024/08/23	2	34.28	3	34.20	34.60	-1	35,763	0.00%
2024/08/22	5	34.60	6	34.39	34.45	-1	36,337	0.00%
2024/08/21	2	34.80	5	34.65	34.55	-3	37,060	-0.01%
2024/08/20	5	35.55	5	35.70	35.10	0	38,260	0.00%
2024/08/19	0	0.00	1	35.30	35.70	-1	39,443	0.00%
2024/08/16	1	35.75	2	35.63	35.30	-1	41,038	0.00%
2024/08/15	2	35.05	14	35.26	35.40	-12	43,992	-0.03%
2024/08/14	2	35.00	0	0.00	35.10	2	46,054	0.00%
2024/08/13	3	33.70	1	34.40	34.70	2	49,015	0.00%
2024/08/12	1	33.20	5	33.32	33.50	-4	50,907	-0.01%
2024/08/09	24	33.42	21	33.20	32.50	3	54,844	0.01%
2024/08/08	3	32.25	2	32.18	32.25	1	57,856	0.00%
2024/08/07	26	32.40	20	32.73	32.85	6	59,889	0.01%
2024/08/06	15	28.80	5	30.30	30.25	10	61,017	0.02%
2024/08/05	11	31.65	1	31.80	31.50	10	62,639	0.02%
2024/08/02	7	35.38	4	35.19	35.00	3	64,621	0.00%
2024/08/01	4	35.96	12	36.63	36.50	-8	64,941	-0.01%
2024/07/31	1	35.50	1	35.30	35.40	0	65,654	0.00%
2024/07/30	8	34.28	3	34.67	35.10	5	65,931	0.01%
2024/07/29	22	35.26	5	35.44	34.25	17	66,054	0.03%
2024/07/26	4	36.12	15	35.53	36.80	-11	65,705	-0.02%
2024/07/23	13	35.12	12	35.50	35.45	1	65,553	0.00%
2024/07/22	2	34.53	36.1	34.60	34.30	-34.1	65,556	-0.05%
2024/07/19	18	35.69	7	35.72	35.30	11	65,391	0.02%
2024/07/18	17	36.18	20	35.90	36.10	-3	65,444	0.00%
2024/07/17	5	37.16	1	37.15	37.20	4	65,469	0.01%
2024/07/16	5	36.99	4	36.93	36.90	1	65,684	0.00%
2024/07/15	7	37.47	4	37.60	37.25	3	65,990	0.00%
2024/07/12	40	38.33	9.1	38.44	38.10	30.9	66,626	0.05%
2024/07/11	29	38.92	35	38.93	38.85	-6	67,029	-0.01%
2024/07/10	108.3	38.66	26	38.60	38.45	82.3	67,210	0.12%	大買/
2024/07/09	124	43.09	219	42.58	39.90	-95	67,420	-0.14%	大買/大賣/
2024/07/08	82	40.66	129	41.01	42.50	-47	66,218	-0.07%	大賣/
2024/07/05	92	39.31	89.7	39.67	38.65	2.3	64,360	0.00%
2024/07/04	60	37.65	59	37.20	37.70	1	62,828	0.00%
2024/07/03	141	37.48	67	37.97	37.30	74	62,777	0.12%	大買/
2024/07/02	17	36.12	109.1	36.19	36.25	-92.1	61,738	-0.15%	大賣/
2024/07/01	114	36.62	50	36.90	36.15	64	61,718	0.10%	大買/
2024/06/28	93	36.52	86	36.80	36.90	7	61,573	0.01%
2024/06/27	5	35.79	5	35.75	35.35	0	61,365	0.00%
2024/06/26	23	35.87	17	35.86	35.60	6	61,886	0.01%
2024/06/25	16	34.75	18	34.86	35.30	-2	62,413	0.00%
2024/06/24	7	35.88	15	35.86	35.70	-8	62,809	-0.01%
2024/06/21	6	35.85	2	35.80	35.80	4	63,533	0.01%
2024/06/20	94	36.44	6	36.38	36.20	88	64,829	0.14%
2024/06/19	16	35.63	26	35.87	35.50	-10	65,576	-0.02%
2024/06/18	16	36.04	7	36.02	35.85	9	66,286	0.01%
2024/06/17	11	36.00	7	35.99	35.85	4	66,813	0.01%
2024/06/14	17.1	36.52	14	37.31	36.00	3.1	67,651	0.00%
2024/06/13	34	37.73	100	37.39	37.20	-66	67,765	-0.10%
2024/06/12	86	37.76	76	37.69	37.75	10	67,081	0.01%
2024/06/11	23	35.86	14	36.03	35.70	9.1	66,234	0.01%
2024/06/07	25	37.51	24.5	38.11	36.95	0.5	66,030	0.00%
2024/06/06	30.7	37.37	48	37.72	37.50	-17.3	66,834	-0.03%
2024/06/05	20	36.92	5	37.10	36.85	15	66,805	0.02%
2024/06/04	70	37.26	63	36.81	36.65	7	67,651	0.01%
2024/06/03	34	36.97	8	37.02	37.00	26	68,545	0.04%
2024/05/31	46.2	36.68	21	36.98	36.65	25.2	70,450	0.04%
2024/05/30	8	35.60	3.1	35.92	35.50	4.9	71,294	0.01%
2024/05/29	55.2	36.84	7.1	36.80	36.30	48.1	72,381	0.07%
2024/05/28	20	37.25	21.3	36.82	36.55	-1.3	72,279	0.00%
2024/05/27	49.4	37.40	63	37.05	37.25	-13.6	71,839	-0.02%
2024/05/24	53.2	37.61	53.3	37.47	37.35	-0.1	71,246	0.00%
2024/05/23	69.4	39.03	16	38.99	38.25	53.4	70,255	0.08%
2024/05/22	55.3	39.01	107	38.61	38.20	-51.7	69,132	-0.07%	大賣/
2024/05/21	128	39.73	154.5	39.59	39.15	-26.5	68,215	-0.04%	大買/大賣/
2024/05/20	95.1	38.49	125	38.35	38.00	-29.9	65,230	-0.05%	大賣/
2024/05/17	139	36.99	249	37.40	38.40	-110	63,520	-0.17%	大買/大賣/鉅額交易
2024/05/16	94.5	35.74	114	35.60	35.95	-19.5	60,227	-0.03%	大賣/
2024/05/15	195	34.99	277	34.79	35.00	-82	58,488	-0.14%	大買/大賣/
2024/05/14	230	31.51	126	32.25	33.00	104	54,513	0.19%	大買/大賣/鉅額交易
2024/05/13	88	30.07	31.5	30.26	30.00	56.5	51,339	0.11%
2024/05/10	81	29.33	182.6	28.11	29.80	-101.6	49,115	-0.21%	大賣/鉅額交易
2024/05/09	83.1	29.60	121	29.42	28.70	-37.9	47,714	-0.08%	大賣/
2024/05/08	96	29.68	147	29.46	30.05	-51	45,456	-0.11%	大賣/
2024/05/07	50	27.28	46	27.55	27.35	4	43,240	0.01%
2024/05/06	20	27.71	54	27.78	27.70	-34	42,760	-0.08%
2024/05/03	15	26.46	30	26.90	26.90	-15	41,768	-0.04%
2024/05/02	40	25.92	16	26.18	26.30	24	41,388	0.06%
2024/04/30	8	26.26	8	26.56	26.20	0	41,094	0.00%
2024/04/29	6.1	26.22	17	26.51	26.20	-10.9	40,895	-0.03%
2024/04/26	26	26.30	8	26.58	26.15	18	40,733	0.04%
2024/04/25	13.1	26.26	6.1	26.12	26.00	7	40,520	0.02%
2024/04/24	43.1	26.62	9	26.71	26.55	34.1	40,370	0.08%
2024/04/23	71	25.95	9	26.26	26.00	62	40,107	0.15%
2024/04/22	25.1	26.89	13	26.50	26.05	12.1	39,786	0.03%
2024/04/19	21	27.27	64	27.10	27.30	-43	39,362	-0.11%
2024/04/18	35	28.54	12	28.38	28.00	23	38,768	0.06%
2024/04/17	59	28.20	19	27.68	28.15	40	37,813	0.11%
2024/04/16	72	26.65	201.5	27.26	26.40	-129.5	36,987	-0.35%	大賣/鉅額交易
2024/04/15	84.5	28.53	41	28.39	28.20	43.5	36,113	0.12%
2024/04/12	29	28.58	127	28.53	29.20	-98	34,654	-0.28%	大賣/
2024/04/11	13	26.30	24	26.59	26.70	-11	32,179	-0.03%
2024/04/10	12.1	26.62	27	26.73	26.30	-14.9	32,044	-0.05%
2024/04/09	30	26.62	37	27.05	26.60	-7	31,655	-0.02%
2024/04/08	29.5	26.72	32	26.55	26.70	-2.5	31,151	-0.01%
2024/04/03	21.3	26.13	8.5	26.31	26.05	12.8	30,870	0.04%
2024/04/02	63.2	26.59	35	26.90	26.35	28.2	30,721	0.09%
2024/04/01	32	26.99	46	27.11	26.85	-14	30,286	-0.05%
2024/03/29	27.5	26.89	26	27.21	26.65	1.5	29,881	0.01%
2024/03/28	36.1	27.08	29.2	27.16	26.65	6.9	29,151	0.02%
2024/03/27	37.1	26.74	19	26.77	26.65	18.1	28,480	0.06%
2024/03/26	111.1	26.84	33	26.78	26.75	78.1	27,767	0.28%	大買/
2024/03/25	73.7	27.16	35	27.20	27.55	38.7	26,903	0.14%
2024/03/22	56	26.40	55	27.02	27.15	1	25,543	0.00%
2024/03/21	22.3	26.45	24	26.71	26.30	-1.7	24,550	-0.01%
2024/03/20	27	26.41	3	26.82	25.70	24	23,762	0.10%
2024/03/19	62.9	26.11	23.3	26.46	26.15	39.6	23,273	0.17%
2024/03/18	11	24.89	40.3	24.93	25.85	-29.3	22,308	-0.13%
2024/03/15	22.6	24.40	20	24.47	24.00	2.6	21,625	0.01%
2024/03/14	44.1	24.66	29	24.72	24.45	15.1	21,437	0.07%
2024/03/13	55.6	25.26	36.4	25.06	25.10	19.2	21,169	0.09%
2024/03/12	67.4	26.24	75	26.34	25.60	-7.6	21,050	-0.04%
2024/03/11	59.5	25.78	39	25.74	25.90	20.5	19,966	0.10%
2024/03/08	75	24.92	37	25.25	24.30	38	19,221	0.20%
2024/03/07	226.1	27.07	72	26.40	25.80	154.1	19,211	0.80%	大買/鉅額交易
2024/03/06	43	25.70	124.6	26.21	26.65	-81.6	18,035	-0.45%	大賣/
2024/03/05	87	23.89	68	24.07	24.30	19	15,677	0.12%
2024/03/04	28	23.27	91	23.44	23.90	-63	13,797	-0.46%
2024/03/01	18	21.74	30.1	21.80	21.75	-12.1	12,757	-0.10%
2024/02/29	20	21.09	8	21.18	21.30	12	12,214	0.10%
2024/02/27	11	21.05	32	20.78	20.75	-21	12,143	-0.17%
2024/02/26	5	21.09	20	21.28	21.15	-15	12,114	-0.12%
2024/02/23	13	20.85	12	20.87	20.75	1	12,125	0.01%
2024/02/22	22	21.06	24	20.78	21.25	-2	12,947	-0.02%
2024/02/21	6	20.64	36	20.72	20.65	-30	12,323	-0.24%
2024/02/20	42	20.78	28	20.78	20.95	14	12,271	0.11%
2024/02/19	13	20.22	13	20.23	20.15	0	12,021	0.00%
2024/02/16	43	20.39	76	20.03	20.60	-33	11,932	-0.28%
2024/02/15	11	18.71	19	18.88	19.00	-8	11,520	-0.07%
2024/02/05	7	18.65	3	18.68	18.55	4	11,444	0.03%
2024/02/02	3	18.90	0	0.00	18.80	3	11,437	0.03%
2024/02/01	6	18.93	5	19.12	18.95	1	11,450	0.01%
2024/01/31	4	18.96	0	0.00	19.00	4	11,516	0.03%
2024/01/30	4	19.08	1	19.35	19.00	3	11,553	0.03%
2024/01/29	4	19.25	13	19.35	19.30	-9	11,652	-0.08%
2024/01/26	4	19.13	2	19.33	19.20	2	11,733	0.02%
2024/01/25	6	19.33	4	19.58	19.20	2	12,019	0.02%
2024/01/24	4	19.38	2	19.63	19.35	2	12,072	0.02%
2024/01/23	0	0.00	5	19.45	19.55	-5	12,360	-0.04%
2024/01/22	1	19.00	19	19.11	19.15	-18	12,348	-0.15%
2024/01/19	4	18.65	6	18.78	18.80	-2	12,355	-0.02%
2024/01/18	4	18.73	3	18.75	18.65	1	12,378	0.01%
2024/01/17	14	18.91	2	19.18	18.85	12	12,420	0.10%
2024/01/16	5	18.95	8	19.05	19.05	-3	12,541	-0.02%
2024/01/15	0	0.00	3	19.20	19.15	-3	12,551	-0.02%
2024/01/12	4	19.08	4	19.04	19.00	0	12,593	0.00%
2024/01/11	3	19.10	10	19.23	19.40	-7	12,577	-0.06%
2024/01/10	4	18.90	5	18.94	18.90	-1	12,618	-0.01%
2024/01/09	8	19.11	8	19.16	19.05	0	12,650	0.00%
2024/01/08	2	19.33	4	19.35	19.30	-2	12,672	-0.02%
2024/01/05	0	0.00	1	19.55	19.40	-1	12,676	-0.01%
2024/01/04	17	19.56	2	19.55	19.40	15	12,693	0.12%
2024/01/03	8	19.94	1	20.10	19.90	7	12,702	0.06%
2024/01/02	4	20.20	6	20.28	20.10	-2	12,729	-0.02%
2023/12/29	5	19.94	0	0.00	20.00	5	12,756	0.04%
2023/12/28	6	20.07	4	20.28	20.00	2	12,821	0.02%
2023/12/27	3	20.03	4	20.13	20.15	-1	12,906	-0.01%
2023/12/26	3	20.07	4	20.14	20.05	-1	13,187	-0.01%
2023/12/25	10	19.97	5	20.10	19.95	5	13,273	0.04%
2023/12/22	10	20.12	3	20.12	20.05	7	13,376	0.05%
2023/12/21	3	20.08	13	20.28	20.25	-10	13,501	-0.07%
2023/12/20	4	20.15	9	20.30	20.35	-5	13,775	-0.04%
2023/12/19	6	20.11	17	20.11	20.10	-11	14,094	-0.08%
2023/12/18	6	20.38	3	20.40	20.30	3	14,546	0.02%
2023/12/15	14	21.08	4	21.45	20.70	10	16,022	0.06%
2023/12/14	20	21.41	15	21.46	21.35	5	16,646	0.03%
2023/12/13	8	21.13	5	21.35	21.05	3	16,834	0.02%
2023/12/12	14	21.08	10	21.29	21.05	4	16,749	0.02%
2023/12/11	15	21.15	8	21.24	21.00	7	16,634	0.04%
2023/12/08	13	21.49	9	21.71	21.35	4	16,474	0.02%
2023/12/07	42	22.04	60	22.39	21.55	-18	16,322	-0.11%
2023/12/06	56	22.44	27	22.80	22.05	29	15,753	0.18%
2023/12/05	46	22.39	48	22.56	22.50	-2	15,130	-0.01%
2023/12/04	62	22.47	44	22.74	22.75	18	14,570	0.12%
2023/12/01	24	21.34	43	21.50	22.20	-19	13,353	-0.14%
2023/11/30	7	20.63	5	20.82	20.70	2	12,389	0.02%
2023/11/29	20	20.84	14	21.04	20.70	6	12,382	0.05%
2023/11/28	18	20.88	31	20.96	21.00	-13	12,395	-0.10%
2023/11/27	5	20.31	4	20.55	20.20	1	12,100	0.01%
2023/11/24	4	20.36	6	20.39	20.25	-2	12,181	-0.02%
2023/11/22	23	20.31	16	20.56	20.55	7	11,833	0.06%
2023/11/21	44	20.58	26	20.99	20.20	18	11,513	0.16%
2023/11/20	19	19.50	16	19.61	19.70	3	10,467	0.03%
2023/11/17	7	19.16	6	19.28	19.30	1	10,393	0.01%
2023/11/16	2	19.25	5	19.27	19.40	-3	10,273	-0.03%
2023/11/14	1	18.35	0	0.00	18.40	1	9,945	0.01%
2023/11/13	11	18.41	0.1	18.50	18.45	10.9	9,981	0.11%
2023/11/10	3	18.42	0	0.00	18.45	3	9,958	0.03%
2023/11/09	10	18.50	0.1	18.40	18.40	9.9	9,943	0.10%
2023/11/08	1	18.75	0	0.00	18.60	1	9,935	0.01%
2023/11/07	2	18.98	2.1	19.07	19.05	-0.1	9,865	0.00%
2023/11/06	8	19.01	0.7	19.08	19.25	7.3	9,894	0.07%
2023/11/03	3	19.00	2.1	19.00	19.05	0.9	9,819	0.01%
2023/11/02	3	18.98	1.1	18.79	19.15	1.9	9,836	0.02%
2023/10/31	8	19.11	14.1	19.10	18.50	-6.1	9,534	-0.06%
2023/10/30	0	0.00	10	18.47	18.45	-10	9,253	-0.11%
2023/10/27	0	0.00	0.2	18.50	18.40	-0.2	9,239	0.00%
2023/10/26	1	18.65	2	18.63	18.55	-1	9,223	-0.01%
2023/10/25	0	0.00	1	18.70	18.70	-1	9,200	-0.01%
2023/10/24	2	18.60	1	18.05	18.70	1	9,162	0.01%
2023/10/23	0	0.00	16	18.03	17.90	-16	9,025	-0.18%
2023/10/20	1	17.70	0	0.00	17.70	1	9,016	0.01%
2023/10/18	7	17.81	0	17.80	18.00	7	8,985	0.08%
2023/10/17	4	18.25	2	18.23	18.10	2	8,896	0.02%
2023/10/16	2.5	18.64	0	0.00	18.30	2.5	8,863	0.03%
2023/10/12	0	0.00	3	18.60	18.60	-3	8,850	-0.03%
2023/10/11	0	0.00	21	18.58	18.20	-21	8,844	-0.24%
2023/10/06	0	0.00	1	18.70	18.70	-1	8,864	-0.01%
2023/10/05	0	0.00	1	19.00	18.85	-1	8,848	-0.01%
2023/10/04	3	18.75	0	0.00	18.75	3	8,801	0.03%
2023/10/03	9	19.26	0	0.00	19.05	9	8,775	0.10%
2023/10/02	4	19.81	4	19.61	19.95	0	8,684	0.00%
2023/09/28	3	19.12	0	0.00	18.95	3	8,399	0.04%
2023/09/27	5	19.15	10	19.10	19.10	-5	8,314	-0.06%
2023/09/26	4	19.45	12	19.53	19.25	-8	8,185	-0.10%
2023/09/25	13	19.80	2	19.98	19.55	11	8,026	0.14%
2023/09/22	16	20.30	7	20.37	20.10	9	7,691	0.12%
2023/09/21	29	20.34	27	20.26	20.15	2	7,290	0.03%
2023/09/20	37	20.24	33	20.30	20.70	4	6,749	0.06%
2023/09/19	19	20.54	28	20.90	21.15	-9	5,179	-0.17%
2023/09/18	3	19.18	10	19.20	19.25	-7	4,348	-0.16%
2023/09/13	2	17.83	1	17.85	17.90	1	3,824	0.03%
2023/09/12	1	17.80	2	17.90	17.80	-1	3,801	-0.03%
2023/09/11	4	17.74	6	17.75	17.75	-2	3,750	-0.05%
2023/09/08	1	17.85	4	17.95	17.80	-3	3,701	-0.08%
2023/09/06	5	18.30	10	18.16	18.20	-5	3,654	-0.14%
2023/09/05	0	0.00	5	18.20	18.10	-5	3,567	-0.14%
2023/09/04	1	18.30	4	18.35	18.20	-3	3,537	-0.08%
2023/09/01	13	18.30	2	18.25	18.10	11	3,443	0.32%
2023/08/31	2	18.15	8	18.11	18.25	-6	3,183	-0.19%
2023/08/30	3	17.58	1	17.75	17.65	2	2,909	0.07%
2023/08/29	0	0.00	4	17.15	17.10	-4	2,759	-0.14%
2023/08/25	1	17.10	1	17.10	17.00	0	2,776	0.00%
2023/08/24	2	17.25	0	0.00	17.00	2	2,771	0.07%
2023/08/23	10	17.21	10	16.90	17.10	0	2,736	0.00%
2023/08/17	0	0.00	5	16.35	16.45	-5	2,673	-0.19%
2023/08/11	10	16.15	0	0.00	16.15	10	2,643	0.38%
2023/08/10	0.2	16.28	0	0.00	16.05	0.2	2,637	0.01%
2023/08/09	10	16.70	0	0.00	16.70	10	2,560	0.39%
2023/08/08	1.2	16.66	0	0.00	16.65	1.2	2,522	0.05%
2023/08/02	0	0.00	3	17.35	17.35	-3	2,386	-0.13%
2023/08/01	11	17.58	0	0.00	17.60	11	2,359	0.47%
2023/07/28	1	17.65	0	0.00	17.65	1	2,411	0.04%
2023/07/27	0	0.00	12	17.49	17.55	-12	2,405	-0.50%
2023/07/26	1	17.45	0	0.00	17.40	1	2,395	0.04%
2023/07/25	1	17.65	0	0.00	17.65	1	2,394	0.04%
2023/07/24	1	17.45	11	17.35	17.35	-10	2,375	-0.42%
2023/07/21	5	17.60	1.1	17.56	17.55	3.9	2,367	0.16%
2023/07/14	1	17.75	6	17.85	17.75	-5	2,439	-0.20%
2023/07/13	0	0.00	6	17.45	17.95	-6	2,436	-0.25%
2023/07/12	0	0.00	5	17.35	17.40	-5	2,304	-0.22%
2023/07/11	0	0.00	10	17.37	17.40	-10	2,336	-0.43%
2023/07/10	10.1	17.45	10	17.50	17.45	0.1	2,446	0.00%
2023/07/07	0	0.00	1	17.55	17.75	-1	2,488	-0.04%
2023/07/06	12.1	17.84	6	17.80	17.80	6.1	2,458	0.25%
2023/07/05	0.1	17.90	0	0.00	17.95	0.1	2,446	0.01%
2023/06/30	1	17.75	1	17.65	17.70	0	2,446	0.00%
2023/06/27	1	17.70	0	0.00	17.50	1	2,511	0.04%
2023/06/26	2	17.70	0	0.00	17.70	2	2,529	0.08%
2023/06/15	0	0.00	4	17.88	17.90	-4	2,618	-0.15%
2023/06/07	0	18.45	0	0.00	18.30	0	2,798	0.00%
2023/06/05	3	18.40	0	0.00	18.45	3	2,948	0.10%
2023/06/02	0	0.00	50	18.25	18.35	-50	2,994	-1.67%
2023/05/26	2	18.08	0	0.00	17.90	2	3,091	0.06%
2023/05/23	1	18.15	0	0.00	18.10	1	3,151	0.03%
2023/05/22	1	18.10	0	0.00	18.15	1	3,361	0.03%
2023/05/17	0	0.00	8	18.05	17.90	-8	3,464	-0.23%
2023/05/09	1	17.70	0	0.00	17.70	1	3,898	0.03%
2023/05/08	1	17.95	10	18.00	17.85	-9	3,889	-0.23%
2023/05/02	0	0.00	6	17.90	17.90	-6	4,043	-0.15%
2023/04/27	1	17.90	2	17.90	17.95	-1	4,093	-0.02%
2023/04/25	0.1	17.75	0	0.00	17.70	0.1	4,107	0.00%
2023/04/20	1	18.20	0	0.00	18.15	1	4,129	0.02%
2023/04/18	1	18.70	0	0.00	18.70	1	4,229	0.02%
2023/04/14	0	0.00	7	18.60	18.60	-7	4,226	-0.17%
2023/04/13	1	18.70	0	0.00	18.60	1	4,175	0.02%
2023/04/12	5	19.40	1.2	19.30	19.40	3.8	4,067	0.09%
2023/04/11	0	0.00	3	19.05	19.15	-3	3,968	-0.08%
2023/04/10	3	19.03	2	19.05	19.05	1	3,967	0.02%
2023/04/07	0	0.00	1	19.10	19.05	-1	3,972	-0.03%
2023/03/30	0	0.00	4	18.98	18.95	-4	3,979	-0.10%
2023/03/29	1	18.90	25	19.00	18.95	-24	3,985	-0.60%
2023/03/28	0	19.00	0	0.00	18.90	0	4,044	0.00%
2023/03/27	0	0.00	2	18.95	18.95	-2	4,036	-0.05%
2023/03/24	4	18.90	10	18.85	18.85	-6	4,076	-0.15%
2023/03/23	4	18.38	0	0.00	18.40	4	4,028	0.10%
2023/03/21	2	18.35	100	18.30	18.30	-98	4,158	-2.36%
2023/03/17	6	17.83	1	17.95	17.90	5	4,357	0.11%
2023/03/15	0	18.20	0	0.00	18.05	0	4,651	0.00%
2023/03/14	2	18.15	0	0.00	18.05	2	4,915	0.04%
2023/03/10	2	18.45	0	0.00	18.50	2	5,249	0.04%
2023/03/08	10	19.15	3	19.20	19.15	7	5,707	0.12%
2023/03/07	0	0.00	9	18.95	19.00	-9	5,695	-0.16%
2023/03/06	3	18.80	0	0.00	18.80	3	5,711	0.05%
2023/02/24	0	0.00	1	18.75	18.75	-1	6,298	-0.02%
2023/02/22	1	18.75	0	0.00	18.90	1	6,567	0.02%
2023/02/21	0	0.00	4	19.01	19.00	-4	6,676	-0.06%
2023/02/17	0	0.00	1	18.65	18.80	-1	7,354	-0.01%
2023/02/16	2	18.60	4	18.69	18.65	-2	7,471	-0.03%
2023/02/15	30	18.52	5	18.60	18.55	25	7,700	0.32%
2023/02/14	0	0.00	2	18.25	18.30	-2	7,803	-0.03%
2023/02/13	2	18.10	0	0.00	18.10	2	8,018	0.02%
2023/02/10	2	18.20	0	0.00	18.20	2	8,248	0.02%
2023/02/09	8	18.77	0	0.00	18.60	8	8,429	0.09%
2023/02/08	3	19.05	6	19.04	19.00	-3	8,549	-0.04%
2023/02/06	0	0.00	2	18.45	18.45	-2	8,709	-0.02%
2023/02/03	2	18.60	7	18.61	18.65	-5	8,865	-0.06%
2023/02/02	5	18.55	10	18.45	18.55	-5	8,998	-0.06%
2023/02/01	0	0.00	5	18.25	18.30	-5	9,088	-0.06%
2023/01/31	0	0.00	2	18.20	18.25	-2	9,270	-0.02%
2023/01/30	1	17.85	0	0.00	18.00	1	9,429	0.01%
2023/01/17	1	17.50	1	17.65	17.65	0	9,610	0.00%
2023/01/13	0	0.00	1.2	17.73	17.50	-1.2	9,893	-0.01%
2023/01/12	7	17.94	2	17.85	17.70	5	10,000	0.05%
2023/01/10	11	18.08	0	0.00	17.95	11	10,189	0.11%
2023/01/09	2	18.35	6	18.40	18.35	-4	10,326	-0.04%
2023/01/06	0	0.00	1	17.90	18.00	-1	10,369	-0.01%
2023/01/05	1	17.80	0	0.00	17.80	1	10,682	0.01%
2023/01/04	0	0.00	5	17.75	17.75	-5	10,856	-0.05%
2023/01/03	0	0.00	5	17.50	17.60	-5	11,172	-0.04%
2022/12/30	0	0.00	1	17.25	17.25	-1	11,301	-0.01%
2022/12/29	2	17.38	0	0.00	17.35	2	11,448	0.02%
2022/12/27	0	0.00	5	17.75	17.80	-5	12,210	-0.04%
2022/12/23	0.1	17.40	2	17.40	17.50	-1.9	12,833	-0.01%
2022/12/22	5	17.60	0	0.00	17.60	5	13,181	0.04%
2022/12/21	4	17.50	1	17.50	17.50	3	13,734	0.02%
2022/12/19	2	17.90	0	0.00	17.85	2	15,069	0.01%
2022/12/16	0	0.00	1	18.25	18.00	-1	15,662	-0.01%
2022/12/15	0	0.00	7	18.46	18.55	-7	15,966	-0.04%
2022/12/14	0	0.00	20	18.25	18.35	-20	16,302	-0.12%
2022/12/13	6	18.34	7	18.64	18.35	-1	16,741	-0.01%
2022/12/12	7	18.64	19	18.63	18.55	-12	16,961	-0.07%
2022/12/09	1	19.45	0	0.00	19.20	1	17,266	0.01%
2022/12/08	0	0.00	13	19.40	19.45	-13	18,094	-0.07%
2022/12/07	29	19.47	39	19.35	19.35	-10	18,690	-0.05%
2022/12/06	57	19.96	44	19.70	19.75	13	19,013	0.07%
2022/12/05	20	19.68	12	19.75	19.75	8	19,472	0.04%
2022/12/02	15	19.47	0	0.00	19.40	15	19,877	0.08%
2022/12/01	42	19.38	6	19.42	19.30	36	20,346	0.18%
2022/11/30	1	19.35	9	19.23	19.40	-8	20,788	-0.04%
2022/11/28	1	18.70	7	18.66	18.65	-6	22,888	-0.03%
2022/11/25	5	18.65	9	19.06	18.65	-4	23,755	-0.02%
2022/11/24	7	18.96	7	18.85	18.95	0	24,473	0.00%
2022/11/23	17	19.11	8.3	19.13	19.05	8.7	25,316	0.03%
2022/11/22	34	18.80	0	0.00	18.80	34	25,868	0.13%
2022/11/21	0	18.65	0	0.00	18.50	0	27,331	0.00%
2022/11/18	6	18.78	8	18.91	18.65	-2	27,777	-0.01%
2022/11/17	6	18.62	1	18.60	18.65	5	27,867	0.02%
2022/11/16	11	18.55	0	0.00	18.55	11	28,145	0.04%
2022/11/15	3	19.12	18	19.27	19.10	-15	28,690	-0.05%
2022/11/14	4	18.89	1	18.79	18.75	3	29,387	0.01%
2022/11/11	26	18.84	5	18.85	18.40	21	29,473	0.07%
2022/11/10	2	18.50	0	0.00	18.45	2	29,399	0.01%
2022/11/09	5	18.86	3	19.02	18.90	2	29,751	0.01%
2022/11/08	2	19.10	2	18.65	18.65	0	30,093	0.00%
2022/11/07	2	18.63	5	18.81	18.75	-3	30,538	-0.01%
2022/11/04	1	18.45	20	18.50	18.85	-19	31,133	-0.06%
2022/11/03	4	18.28	6	18.00	18.50	-2	31,320	-0.01%
2022/11/02	4	18.31	1	18.25	18.25	3	31,238	0.01%
2022/11/01	0	0.00	5	17.87	18.00	-5	31,051	-0.02%
2022/10/31	11	17.49	27	17.46	17.50	-16	30,890	-0.05%
2022/10/28	13	17.13	13	17.12	16.90	0	30,703	0.00%
2022/10/27	12	17.48	19	17.54	17.55	-7	30,528	-0.02%
2022/10/26	13	17.32	5	17.34	17.10	8	30,304	0.03%
2022/10/25	18	17.65	5	17.90	17.65	13	30,108	0.04%
2022/10/24	12	18.24	16	18.31	18.00	-4	29,892	-0.01%
2022/10/21	10	17.68	7	17.87	17.70	3	29,714	0.01%
2022/10/20	18	17.79	4	17.91	17.80	14	29,568	0.05%
2022/10/19	9	18.33	5	18.65	18.10	4	29,439	0.01%
2022/10/18	5	18.41	15	18.62	18.35	-10	29,312	-0.03%
2022/10/17	20	18.08	18	17.97	18.25	2	29,212	0.01%
2022/10/14	7	18.73	12	18.91	18.60	-5	29,029	-0.02%
2022/10/13	27	18.44	14	18.47	18.00	13	28,914	0.04%
2022/10/12	18	19.02	19	19.20	19.25	-1	28,571	0.00%
2022/10/11	30	18.82	23	18.80	18.90	7	28,444	0.02%
2022/10/07	6	19.46	10	19.56	19.55	-4	28,126	-0.01%
2022/10/06	12	19.37	5	19.56	19.40	7	28,002	0.02%
2022/10/05	21	19.71	16	20.07	19.30	5	27,908	0.02%
2022/10/04	15	19.54	22	19.64	19.70	-7	27,445	-0.03%
2022/10/03	26	19.10	18	19.18	19.20	8	27,149	0.03%
2022/09/30	11	19.29	76	19.57	19.55	-65	26,887	-0.24%
2022/09/29	23	19.85	21	20.02	19.65	2	26,673	0.01%
2022/09/28	21	19.87	28	20.15	19.40	-7	26,333	-0.03%
2022/09/27	23	21.07	17.5	21.17	20.90	5.5	25,770	0.02%
2022/09/26	40	21.46	24	21.37	20.90	16	25,216	0.06%
2022/09/23	83	22.82	8	23.01	22.25	75	24,404	0.31%
2022/09/22	19	23.08	18	23.30	23.35	1	23,815	0.00%
2022/09/21	58	23.50	57	23.19	23.15	1	23,462	0.00%
2022/09/20	11	23.68	23.5	23.59	23.55	-12.5	23,105	-0.05%
2022/09/19	20	23.04	15	23.18	22.85	5	22,601	0.02%
2022/09/16	19	23.21	6	23.23	23.15	13	22,338	0.06%
2022/09/15	20	23.96	11	24.10	23.65	9	21,926	0.04%
2022/09/14	18	23.45	82.3	23.43	23.60	-64.3	21,045	-0.31%
2022/09/13	9.2	23.39	25	23.63	23.30	-15.8	20,441	-0.08%
2022/09/12	28	23.36	13	23.55	23.30	15	19,850	0.08%
2022/09/08	25	23.71	23	23.81	23.75	2	19,123	0.01%
2022/09/07	21	23.23	28	23.50	23.80	-7	18,514	-0.04%
2022/09/06	50	23.29	34	23.38	23.55	16	17,944	0.09%
2022/09/05	55	23.83	28.1	24.07	23.45	26.9	17,236	0.16%
2022/09/02	33	23.67	66.1	23.81	23.75	-33.1	16,382	-0.20%
2022/09/01	30	23.07	26.1	23.20	23.15	3.9	14,923	0.03%
2022/08/31	55	22.82	29.3	23.07	23.20	25.7	14,082	0.18%
2022/08/30	7.3	22.42	4	22.96	23.00	3.3	13,202	0.02%
2022/08/29	43	22.35	54	22.21	22.60	-11	12,221	-0.09%
2022/08/26	86	22.12	84.1	22.13	22.15	1.9	11,398	0.02%
2022/08/25	29	21.49	15	21.69	21.25	14	9,735	0.14%
2022/08/24	14	21.18	23	21.38	21.40	-9	9,201	-0.10%
2022/08/23	31	20.98	37	21.08	21.35	-6	8,854	-0.07%
2022/08/22	59	21.64	24	21.63	21.15	35	8,438	0.41%
2022/08/19	28	20.81	45	20.96	21.60	-17	7,563	-0.22%
2022/08/18	10	19.65	16.5	19.82	20.00	-6.5	6,203	-0.11%
2022/08/17	14	19.82	18	19.92	19.65	-4	5,960	-0.07%
2022/08/16	25	19.92	22	20.04	20.10	3	5,759	0.05%
2022/08/15	24	20.31	12	20.36	20.15	12	5,241	0.23%
2022/08/12	12	19.75	7	19.99	19.90	5	4,666	0.11%
2022/08/11	4	19.11	9	19.32	19.05	-5	3,961	-0.13%
2022/08/10	10	18.80	7	18.61	18.90	3	3,109	0.10%
2022/08/09	1	17.40	0	0.00	17.20	1	2,725	0.04%
2022/08/08	16	17.15	4	17.25	17.10	12	2,647	0.45%
2022/08/05	0.6	16.90	0	0.00	16.90	0.6	2,532	0.02%
2022/08/03	1	16.75	0	0.00	16.80	1	2,507	0.04%
2022/08/01	0	0.00	2	17.10	17.10	-2	2,496	-0.08%
2022/07/29	0	0.00	2	16.90	17.00	-2	2,486	-0.08%
2022/07/28	1	16.80	0	0.00	16.80	1	2,478	0.04%
2022/07/27	0	0.00	6	16.80	16.95	-6	2,475	-0.24%
2022/07/25	1	17.00	1	17.00	17.00	0	2,481	0.00%
2022/07/20	0	0.00	1	17.70	17.00	-1	2,495	-0.04%
2022/07/19	1	16.95	0	0.00	17.30	1	2,439	0.04%
2022/07/18	1	16.85	2	17.18	17.20	-1	2,412	-0.04%
2022/07/12	0	0.00	2	16.40	16.15	-2	2,237	-0.09%
2022/07/11	2	16.90	1	16.75	16.75	1	2,221	0.05%
2022/07/08	0	0.00	1	17.05	16.85	-1	2,189	-0.05%
2022/07/07	1	16.55	9	16.40	16.60	-8	2,087	-0.38%
2022/07/01	3	15.83	0	0.00	15.55	3	1,958	0.15%
2022/06/30	6	17.04	3	16.75	16.75	3	1,907	0.16%
2022/06/22	4	17.60	1	18.00	17.60	3	1,738	0.17%
2022/06/21	1	18.10	1	18.00	18.10	0	1,707	0.00%
2022/06/16	0	0.00	1	17.40	17.35	-1	1,617	-0.06%
2022/06/15	1	18.05	0	0.00	17.90	1	1,578	0.06%
2022/06/14	1	17.65	0	0.00	17.50	1	1,523	0.07%
2022/06/13	0	0.00	1	17.70	17.70	-1	1,507	-0.07%
2022/06/10	0	0.00	3	18.00	18.40	-3	1,457	-0.21%
2022/06/09	1	17.70	1	17.15	17.70	0	1,309	0.00%
2022/05/31	0	0.00	20	16.85	16.95	-20	1,291	-1.55%
2022/05/25	1	16.65	0	0.00	16.60	1	1,330	0.08%
2022/05/24	2	16.65	4	16.50	16.25	-2	1,361	-0.15%
2022/05/23	0	0.00	1	16.35	16.30	-1	1,359	-0.07%
2022/05/19	1	16.35	0	0.00	16.35	1	1,409	0.07%
2022/05/12	3	15.80	1	15.95	15.55	2	1,670	0.12%
2022/05/11	0	0.00	4	16.09	16.05	-4	1,659	-0.24%
2022/04/28	1	16.15	0	0.00	16.95	1	1,782	0.06%
2022/04/27	0	0.00	1	16.00	16.10	-1	1,759	-0.06%
2022/04/25	1	16.70	0	0.00	16.65	1	1,751	0.06%
2022/04/21	2	17.30	0	0.00	17.30	2	1,805	0.11%
2022/04/20	1	17.40	0	0.00	17.45	1	1,822	0.05%
2022/04/15	0	17.45	0	0.00	17.15	0	1,895	0.00%
2022/04/07	1	17.30	0	0.00	17.15	1	2,517	0.04%
2022/04/01	1	17.70	0	0.00	17.70	1	2,655	0.04%
2022/03/23	0	0.00	1	18.05	18.00	-1	3,330	-0.03%
2022/03/22	20	18.01	0	0.00	18.10	20	3,357	0.60%
2022/03/18	10	17.80	0	0.00	17.55	10	3,388	0.30%
2022/03/15	1	17.30	0	0.00	17.30	1	3,564	0.03%
2022/03/11	0	0.00	6	17.82	17.80	-6	3,618	-0.17%
2022/03/09	2	17.30	0	0.00	17.55	2	3,695	0.05%
2022/03/08	0	0.00	8	17.36	17.20	-8	3,767	-0.21%
2022/03/07	0	0.00	7	17.70	17.75	-7	3,789	-0.18%
2022/03/02	0	0.00	1	18.50	18.50	-1	4,208	-0.02%
2022/03/01	5	18.50	20	18.50	18.50	-15	4,272	-0.35%
2022/02/22	0	0.00	3	18.70	18.45	-3	4,899	-0.06%
2022/02/17	0	0.00	2	19.50	19.30	-2	6,845	-0.03%
2022/02/16	1	18.80	2	18.90	18.90	-1	6,925	-0.01%
2022/02/15	1	18.35	0	0.00	18.30	1	6,967	0.01%
2022/01/25	1	17.70	0	0.00	17.70	1	6,986	0.01%
2022/01/21	1	18.20	3	18.23	18.15	-2	6,982	-0.03%
2022/01/20	1.3	18.51	0	0.00	18.50	1.3	6,965	0.02%
2022/01/17	0	0.00	1	18.65	18.75	-1	6,961	-0.01%
2022/01/14	3	18.30	0	0.00	18.45	3	6,945	0.04%
2022/01/13	1	18.80	0	0.00	18.70	1	6,939	0.01%
2022/01/12	2	18.70	0	0.00	18.75	2	6,940	0.03%
2022/01/11	4	18.83	2	18.75	18.85	2	6,964	0.03%
2022/01/10	0	0.00	2	19.00	19.00	-2	6,920	-0.03%
2022/01/07	4	19.33	0	0.00	19.15	4	6,910	0.06%
2022/01/06	2	19.78	20	20.10	19.75	-18	6,838	-0.26%
2022/01/05	31	20.79	13	21.07	20.25	18	6,765	0.27%
2022/01/04	6	20.15	3	20.15	20.15	3	6,471	0.05%
2022/01/03	1	20.50	6	20.30	20.10	-5	6,423	-0.08%
2021/12/30	15	20.15	2	20.05	20.10	13	6,380	0.20%
2021/12/29	2	20.25	4	20.30	20.15	-2	6,342	-0.03%
2021/12/28	1	19.95	0	0.00	19.95	1	6,272	0.02%
2021/12/27	4	20.14	2	20.20	20.05	2	6,242	0.03%
2021/12/24	4	20.10	2	20.15	20.25	2	6,192	0.03%
2021/12/23	3	19.95	1	20.05	20.20	2	6,008	0.03%
2021/12/22	2	18.95	5	19.68	19.65	-3	5,758	-0.05%
2021/12/16	3	18.88	0	0.00	18.75	3	5,646	0.05%
2021/12/14	2	18.60	0	0.00	18.45	2	5,628	0.04%
2021/12/13	3	18.88	0	0.00	18.85	3	5,585	0.05%
2021/12/10	1	19.00	0	0.00	19.00	1	5,569	0.02%
2021/12/07	1	18.55	2	18.60	18.55	-1	5,403	-0.02%
2021/12/06	1	18.50	0	0.00	18.50	1	5,365	0.02%
2021/12/02	3	18.75	0	0.00	18.35	3	5,331	0.06%
2021/12/01	3	18.82	0	0.00	18.85	3	5,290	0.06%
2021/11/30	3	18.97	0	0.00	18.75	3	5,254	0.06%
2021/11/26	5	19.07	0	0.00	18.80	5	4,985	0.10%
2021/11/25	1	19.65	10.2	19.84	19.55	-9.2	4,902	-0.19%
2021/11/24	2	19.70	10	19.97	19.70	-8	4,936	-0.16%
2021/11/23	10	20.39	0	0.00	20.10	10	4,789	0.21%
2021/11/22	1	20.25	2	20.55	20.20	-1	4,671	-0.02%
2021/11/19	1	20.60	3	20.62	20.80	-2	4,573	-0.04%
2021/11/18	13	21.62	82.1	21.40	21.25	-69.1	4,448	-1.55%
2021/11/17	50	22.64	47	22.49	22.25	3	4,181	0.07%
2021/11/16	74.1	21.30	20	21.62	21.65	54.1	3,521	1.54%
2021/11/15	10	19.05	11	19.27	19.70	-1	3,078	-0.03%
2021/11/12	2	17.90	0	0.00	17.95	2	2,850	0.07%
2021/11/11	0	0.00	1	18.40	18.45	-1	2,825	-0.04%
2021/11/04	0	0.00	0	18.45	18.30	0	3,026	0.00%
2021/11/03	0	0.00	1	18.30	18.25	-1	3,037	-0.03%
2021/11/02	1	18.65	0	0.00	18.20	1	3,062	0.03%
2021/11/01	0	0.00	2.2	18.23	18.45	-2.2	3,126	-0.07%
2021/10/28	4	18.08	0	0.00	18.05	4	3,128	0.13%
2021/10/27	1	18.10	0	0.00	18.10	1	3,134	0.03%
2021/10/22	0	0.00	3	17.55	17.60	-3	3,266	-0.09%
2021/10/20	0	0.00	5	17.70	17.70	-5	3,351	-0.15%
2021/10/19	10	17.75	0	0.00	17.80	10	3,403	0.29%
2021/10/18	5	17.00	0	0.00	17.05	5	3,462	0.14%
2021/10/13	2	16.50	0	0.00	16.50	2	3,721	0.05%
2021/10/08	1	17.50	0	0.00	17.45	1	3,910	0.03%
2021/10/07	4	16.90	9	17.14	17.35	-5	4,175	-0.12%
2021/10/06	1	17.10	0	0.00	16.75	1	5,190	0.02%
2021/10/04	5	17.00	0	0.00	16.75	5	5,378	0.09%
2021/09/30	2	18.10	0	0.00	18.15	2	5,469	0.04%
2021/09/28	2	18.15	7	18.22	18.25	-5	5,527	-0.09%
2021/09/27	0	0.00	1	18.35	18.40	-1	5,586	-0.02%
2021/09/24	1	18.30	0	0.00	18.30	1	5,660	0.02%
2021/09/23	6	17.74	0	0.00	17.75	6	5,733	0.10%
2021/09/22	2	18.00	0	0.00	18.00	2	5,811	0.03%
2021/09/17	2	18.30	0	0.00	18.30	2	5,938	0.03%
2021/09/10	3	18.90	0	0.00	18.80	3	6,704	0.04%
2021/09/07	0	0.00	100	19.40	19.65	-100	6,834	-1.46%
2021/09/06	1	19.60	0	0.00	19.25	1	6,829	0.01%
2021/09/02	1	20.05	0	0.00	20.00	1	6,852	0.01%
2021/08/31	0	0.00	3.5	19.91	20.10	-3.5	6,953	-0.05%
2021/08/27	0	0.00	31	19.46	19.35	-31	6,956	-0.45%
2021/08/26	0	0.00	1	19.50	19.60	-1	6,992	-0.01%
2021/08/25	27	19.31	0	0.00	19.35	27	7,017	0.38%
2021/08/24	101	19.27	7	19.34	19.40	94	7,073	1.33%	大買/
2021/08/23	6	18.82	6	18.87	18.80	0	7,005	0.00%
2021/08/20	8	18.77	5	18.99	18.90	3	6,967	0.04%
2021/08/18	10	17.60	0	0.00	18.60	10	6,466	0.15%
2021/08/16	11	18.54	10	18.65	18.60	1	6,445	0.02%
2021/08/13	11	19.52	0	0.00	19.10	11	6,376	0.17%
2021/08/11	0	0.00	7	20.06	20.00	-7	6,357	-0.11%
2021/08/10	1	20.40	5	20.45	20.35	-4	6,408	-0.06%
2021/08/09	0	0.00	3	20.60	20.55	-3	6,518	-0.05%
2021/08/05	0	0.00	20	21.20	21.15	-20	6,740	-0.30%
2021/08/04	5	21.05	0	0.00	20.95	5	6,984	0.07%
2021/08/03	0	0.00	5	21.15	20.95	-5	7,193	-0.07%
2021/08/02	0	0.00	1	20.90	21.05	-1	7,350	-0.01%
2021/07/28	1	20.55	0	0.00	21.00	1	7,439	0.01%
2021/07/27	0	0.00	9	21.60	21.20	-9	7,491	-0.12%
2021/07/26	0	0.00	0.1	21.70	21.55	-0.1	7,521	0.00%
2021/07/23	1	21.00	1	21.15	21.25	0	7,574	0.00%
2021/07/21	7	21.28	0	0.00	20.95	7	7,542	0.09%
2021/07/20	13	21.73	10	21.95	21.65	3	7,507	0.04%
2021/07/19	2	22.30	0	0.00	22.35	2	7,457	0.03%
2021/07/15	1	22.20	1	22.20	22.10	0	7,601	0.00%
2021/07/14	6	22.44	104	22.70	22.25	-98	7,788	-1.26%	大賣/
2021/07/13	141	23.89	21	23.76	23.20	120	7,622	1.57%	大買/鉅額交易
2021/07/12	10	22.70	10	22.62	23.00	0	6,863	0.00%
2021/07/09	2	22.18	0	0.00	22.30	2	6,789	0.03%
2021/07/08	10	21.95	12	22.28	22.55	-2	6,838	-0.03%
2021/07/07	11	21.97	0	0.00	21.80	11	6,793	0.16%
2021/07/06	2	22.00	0	0.00	22.00	2	6,807	0.03%
2021/07/05	2	22.00	10	22.00	22.05	-8	6,842	-0.12%
2021/07/02	1	21.85	2	21.95	21.90	-1	6,895	-0.01%
2021/07/01	0	0.00	5	22.12	21.75	-5	6,922	-0.07%
2021/06/30	1	22.00	5	22.15	22.05	-4	6,892	-0.06%
2021/06/29	19	22.32	2	22.40	22.15	17	6,909	0.25%
2021/06/28	6	23.09	6	23.00	22.90	0	6,894	0.00%
2021/06/25	5	22.86	4	23.05	22.65	1	6,786	0.01%
2021/06/24	0	0.00	6.2	22.92	22.65	-6.2	6,771	-0.09%
2021/06/23	20	23.10	7	23.16	22.65	13	6,746	0.19%
2021/06/21	3	21.75	1	21.95	21.85	2	6,288	0.03%
2021/06/18	2	22.30	2	22.40	22.15	0	6,287	0.00%
2021/06/17	2	22.15	0	0.00	22.25	2	6,335	0.03%
2021/06/11	3	22.05	0	0.00	21.80	3	6,386	0.05%
2021/06/10	0	0.00	3	22.02	22.00	-3	6,604	-0.05%
2021/06/09	0	0.00	12	21.85	21.50	-12	6,663	-0.18%
2021/06/08	11	22.59	0	0.00	21.80	11	6,625	0.17%
2021/06/07	2	21.58	0	0.00	22.10	2	6,539	0.03%
2021/06/04	0	0.00	4	21.83	21.80	-4	6,477	-0.06%
2021/06/03	4	21.78	3	21.70	21.75	1	6,459	0.02%
2021/06/01	2	21.35	3	21.68	21.75	-1	6,435	-0.02%
2021/05/31	0	0.00	5	20.82	20.95	-5	6,431	-0.08%
2021/05/28	0	0.00	0.1	20.30	20.60	-0.1	6,715	0.00%
2021/05/27	2	20.40	0	0.00	20.10	2	6,843	0.03%
2021/05/26	2	20.20	0	0.00	20.55	2	6,840	0.03%
2021/05/24	0	0.00	4	19.45	19.80	-4	6,813	-0.06%
2021/05/17	7	18.50	0	0.00	18.05	7	6,849	0.10%
2021/05/14	6	20.09	0	0.00	20.05	6	6,742	0.09%
2021/05/12	12	22.56	2	22.60	21.60	10	6,485	0.15%
2021/05/11	12	22.28	5	22.40	22.00	7	6,182	0.11%
2021/05/10	0	0.00	11	22.22	22.20	-11	5,988	-0.18%
2021/05/07	2	21.15	0	0.00	21.55	2	5,871	0.03%
2021/05/06	1	21.20	2.5	20.85	20.95	-1.5	5,870	-0.02%
2021/05/05	0	0.00	12	20.61	20.35	-12	5,829	-0.21%
2021/05/04	4	20.13	2	20.13	20.80	2	5,805	0.03%
2021/05/03	4	21.05	0	0.00	20.80	4	5,724	0.07%
2021/04/29	7	21.66	0	0.00	21.60	7	5,663	0.12%
2021/04/28	0	0.00	5	22.20	22.10	-5	5,630	-0.09%
2021/04/27	1	22.00	0	0.00	22.10	1	5,659	0.02%
2021/04/26	3	22.02	0	0.00	22.00	3	5,651	0.05%
2021/04/23	0	0.00	1	22.30	22.20	-1	5,621	-0.02%
2021/04/22	11	22.69	1	22.80	22.10	10	5,737	0.17%
2021/04/21	5	22.89	11	23.15	23.10	-6	5,635	-0.11%
2021/04/20	1	23.00	7	22.99	23.05	-6	5,533	-0.11%
2021/04/19	3	22.55	0	0.00	22.40	3	5,363	0.06%
2021/04/16	7	22.49	5	22.46	22.50	2	5,357	0.04%
2021/04/15	6	21.63	8	22.05	22.25	-2	5,179	-0.04%
2021/04/14	5	21.70	0	0.00	21.65	5	5,202	0.10%
2021/04/13	0	0.00	20	22.14	21.80	-20	5,359	-0.37%
2021/04/12	1	22.15	0	0.00	22.05	1	5,752	0.02%
2021/04/09	8	22.37	6	22.40	22.20	2	5,823	0.03%
2021/04/08	5	22.25	5	22.19	22.30	0	5,805	0.00%
2021/04/06	1	21.70	0	0.00	21.65	1	5,705	0.02%
2021/04/01	0	0.00	1	21.70	21.80	-1	5,695	-0.02%
2021/03/31	9	21.93	8	22.06	21.85	1	5,630	0.02%
2021/03/30	1	22.50	0	0.00	22.35	1	5,578	0.02%
2021/03/29	4	22.64	5	22.40	22.40	-1	5,586	-0.02%
2021/03/26	0	0.00	9	22.61	22.60	-9	5,584	-0.16%
2021/03/25	5	22.30	0	0.00	22.30	5	5,503	0.09%
2021/03/24	3	22.30	0	0.00	22.30	3	5,507	0.05%
2021/03/23	2	22.45	1	22.40	22.40	1	5,539	0.02%
2021/03/22	0	0.00	3	22.55	22.45	-3	5,553	-0.05%
2021/03/18	0	0.00	14	22.24	22.20	-14	5,561	-0.25%
2021/03/17	3	22.23	0	0.00	22.30	3	5,750	0.05%
2021/03/16	6	22.37	7	22.35	22.50	-1	5,920	-0.02%
2021/03/15	0	0.00	3	21.50	22.25	-3	5,873	-0.05%
2021/03/12	1	21.30	20	21.25	21.15	-19	5,876	-0.32%
2021/03/10	2	21.23	0	0.00	21.15	2	6,086	0.03%
2021/03/08	2	21.15	0	0.00	21.25	2	6,302	0.03%
2021/03/05	4	21.49	10	21.45	21.50	-6	6,378	-0.09%
2021/03/04	5	21.99	15	21.88	21.85	-10	6,456	-0.15%
2021/03/03	17	22.36	9	22.37	22.30	8	6,632	0.12%
2021/03/02	0	0.00	1	21.65	21.70	-1	6,402	-0.02%
2021/02/25	3	21.05	0	0.00	21.00	3	6,631	0.05%
2021/02/24	0	0.00	2	21.08	21.05	-2	6,825	-0.03%
2021/02/23	5	21.10	5	21.35	21.25	0	6,872	0.00%
2021/02/22	5	21.28	0	0.00	21.35	5	6,989	0.07%
2021/02/19	0	0.00	2	21.05	21.35	-2	7,332	-0.03%
2021/02/18	10	21.25	0	0.00	21.25	10	7,393	0.14%
2021/02/05	5	20.09	2	20.15	19.95	3	7,330	0.04%
2021/02/02	1	20.05	2	20.08	20.00	-1	7,435	-0.01%
2021/02/01	0	0.00	5	19.60	19.60	-5	7,536	-0.07%
2021/01/27	8	20.53	0	0.00	20.40	8	7,535	0.11%
2021/01/25	0	0.00	6	20.83	21.00	-6	7,569	-0.08%
2021/01/22	0	0.00	3	20.30	20.40	-3	7,586	-0.04%
2021/01/21	5	20.10	0	0.00	20.10	5	7,598	0.07%
2021/01/20	5	20.82	2	20.60	20.35	3	7,624	0.04%
2021/01/18	6	21.11	0	0.00	21.05	6	7,595	0.08%
2021/01/15	2	21.70	3.8	22.02	21.40	-1.8	7,691	-0.02%
2021/01/14	1	22.40	0	0.00	22.25	1	7,603	0.01%
2021/01/13	0	0.00	11	22.41	22.30	-11	7,589	-0.14%
2021/01/12	12	22.29	2	22.58	22.15	10	7,684	0.13%
2021/01/11	7	22.94	10	23.00	22.80	-3	8,025	-0.04%
2021/01/08	4	23.69	0	0.00	23.35	4	8,016	0.05%
2021/01/07	0	0.00	5	23.85	23.70	-5	8,032	-0.06%
2021/01/06	37	23.30	19	23.54	23.45	18	8,046	0.22%
2021/01/05	28	23.76	11	23.75	23.95	17	7,819	0.22%
2021/01/04	4	22.70	11	22.87	23.00	-7	7,410	-0.09%
2020/12/30	0	0.00	2	22.40	22.30	-2	7,332	-0.03%
2020/12/29	2	22.53	3	22.35	22.40	-1	7,401	-0.01%
2020/12/28	2	22.45	0	0.00	22.45	2	7,385	0.03%
2020/12/25	7	22.57	0	0.00	22.40	7	7,379	0.09%
2020/12/24	1	22.70	0	0.00	22.60	1	7,373	0.01%
2020/12/23	1	22.10	0	0.00	22.25	1	7,376	0.01%
2020/12/22	2	22.53	0	0.00	22.00	2	7,496	0.03%
2020/12/21	5	22.51	0	0.00	22.50	5	7,514	0.07%
2020/12/18	0	0.00	2	22.60	22.55	-2	7,625	-0.03%
2020/12/17	3	22.73	0	0.00	22.65	3	7,659	0.04%
2020/12/16	0	0.00	10	22.70	22.90	-10	7,663	-0.13%
2020/12/15	3	22.85	38	22.71	22.40	-35	7,706	-0.45%
2020/12/14	2	23.35	3	23.30	23.20	-1	7,682	-0.01%
2020/12/11	12	23.85	0	0.00	23.50	12	7,684	0.16%
2020/12/10	1	23.95	3	23.73	24.00	-2	7,522	-0.03%
2020/12/09	0	0.00	10	23.46	23.60	-10	7,333	-0.14%
2020/12/08	7	22.90	13	23.22	22.85	-6	7,255	-0.08%
2020/12/07	4	23.38	3	23.20	23.25	1	7,380	0.01%
2020/12/04	0	0.00	11	23.50	23.45	-11	7,713	-0.14%
2020/12/03	1	23.40	2	23.60	23.25	-1	7,684	-0.01%
2020/12/02	0	0.00	51	23.70	23.70	-51	7,683	-0.66%
2020/12/01	3	23.20	10	23.31	23.50	-7	7,659	-0.09%
2020/11/30	4	23.30	20	23.33	23.45	-16	7,653	-0.21%
2020/11/27	9	23.38	44	23.34	23.30	-35	7,636	-0.46%
2020/11/26	26	22.90	3	22.95	22.95	23	7,482	0.31%
2020/11/25	30	23.01	24	22.90	22.85	6	7,471	0.08%
2020/11/24	19	22.85	9	22.86	22.70	10	7,479	0.13%
2020/11/23	12	22.30	19	22.57	22.65	-7	7,541	-0.09%
2020/11/20	10	22.05	12	22.22	22.20	-2	7,583	-0.03%
2020/11/19	13	22.12	19	22.38	22.40	-6	7,670	-0.08%
2020/11/18	8	22.29	8	22.23	22.30	0	7,771	0.00%
2020/11/17	0	0.00	1	21.35	21.35	-1	7,629	-0.01%
2020/11/16	12	20.94	0	0.00	20.90	12	7,991	0.15%
2020/11/12	2	21.10	1	20.95	20.95	1	8,439	0.01%
2020/11/11	3	21.15	0	21.00	21.15	3	8,567	0.03%
2020/11/09	6	21.09	10	21.15	21.15	-4	8,793	-0.05%
2020/11/06	17	21.83	18	21.70	21.55	-1	8,932	-0.01%
2020/11/05	5	21.55	17	21.60	21.60	-12	9,010	-0.13%
2020/11/04	15	21.45	4	21.64	21.60	11	9,223	0.12%
2020/11/03	0	0.00	1	21.55	21.40	-1	9,337	-0.01%
2020/11/02	2	20.80	0	0.00	20.80	2	9,571	0.02%
2020/10/30	5	21.14	0	0.00	21.05	5	10,216	0.05%
2020/10/29	1	21.30	3	21.40	21.40	-2	10,522	-0.02%
2020/10/28	7	21.98	0	0.00	21.70	7	10,638	0.07%
2020/10/27	5	22.24	0	0.00	22.20	5	10,627	0.05%
2020/10/26	4	22.58	5	22.56	22.55	-1	10,721	-0.01%
2020/10/23	0	0.00	5	22.56	22.50	-5	10,756	-0.05%
2020/10/22	15	22.10	13	22.20	22.20	2	10,909	0.02%
2020/10/21	22	22.32	19	22.15	22.15	3	10,993	0.03%
2020/10/20	5	22.29	10	22.39	22.35	-5	11,236	-0.04%
2020/10/19	19	22.61	9	22.29	22.65	10	11,519	0.09%
2020/10/16	5	21.67	1	22.25	21.60	4	11,993	0.03%
2020/10/15	14	22.16	18	22.21	22.20	-4	12,365	-0.03%
2020/10/14	4	22.14	6	22.18	22.00	-2	12,471	-0.02%
2020/10/13	0	0.00	76	21.35	21.40	-76	12,535	-0.61%
2020/10/12	4	21.60	20	21.55	21.25	-16	12,656	-0.13%
2020/10/08	1	22.00	2	21.85	21.75	-1	12,958	-0.01%
2020/10/07	11	21.90	13	21.95	21.95	-2	13,116	-0.02%
2020/10/06	2	21.90	1	21.80	21.95	1	13,252	0.01%
2020/10/05	0	0.00	1	21.50	21.45	-1	13,760	-0.01%
2020/09/30	1	20.50	6	20.80	21.15	-5	14,354	-0.03%
2020/09/29	7	20.93	7	20.65	20.65	0	14,487	0.00%
2020/09/28	1	21.00	0	0.00	20.85	1	14,754	0.01%
2020/09/25	0	0.00	1.2	20.50	20.35	-1.2	15,140	-0.01%
2020/09/24	1	21.00	10	21.05	21.00	-9	15,416	-0.06%
2020/09/23	2	21.63	1	21.80	21.50	1	15,591	0.01%
2020/09/22	32	21.25	54	21.47	21.25	-22	15,677	-0.14%
2020/09/21	33	21.90	0	0.00	21.70	33	16,063	0.21%
2020/09/18	69	21.95	5.6	22.07	21.95	63.4	16,488	0.38%
2020/09/17	6	22.09	1	21.90	22.25	5	16,690	0.03%
2020/09/16	16	22.26	11	22.02	22.00	5	17,052	0.03%
2020/09/15	1	22.30	0	0.00	22.25	1	17,420	0.01%
2020/09/14	15	22.05	17	22.29	22.30	-2	18,079	-0.01%
2020/09/11	1	21.95	1	22.05	21.90	0	19,933	0.00%
2020/09/10	17	22.30	12	22.23	22.20	5	20,537	0.02%
2020/09/09	4	21.76	41	22.14	22.75	-37	20,908	-0.18%
2020/09/08	2	21.68	9	21.32	21.35	-7	21,701	-0.03%
2020/09/07	1	21.45	3	21.63	21.40	-2	23,149	-0.01%
2020/09/04	58	21.37	22	21.27	21.40	36	25,203	0.14%
2020/09/03	12	21.18	4	21.53	21.15	8	25,461	0.03%
2020/09/02	3	21.22	4	21.31	21.35	-1	25,521	0.00%
2020/09/01	7	20.82	14	20.96	21.05	-7	25,604	-0.03%
2020/08/31	15	20.84	9	20.79	20.70	6	25,725	0.02%
2020/08/28	17	20.97	5	20.80	20.80	12	25,857	0.05%
2020/08/27	11	20.96	34	20.68	21.40	-23	25,842	-0.09%
2020/08/26	6	20.73	12	20.71	20.70	-6	25,856	-0.02%
2020/08/25	15	21.35	5	21.60	21.20	10	25,703	0.04%
2020/08/24	2	21.43	9	21.37	21.05	-7	25,625	-0.03%
2020/08/21	33	21.80	10	21.90	21.80	23	25,541	0.09%
2020/08/20	44	22.37	8	22.35	21.70	36	25,444	0.14%
2020/08/19	33	24.69	7	24.55	24.05	26	25,408	0.10%
2020/08/18	38	25.41	11	25.51	25.20	27	25,459	0.11%
2020/08/17	1	25.90	72	26.11	25.85	-71	25,525	-0.28%
2020/08/14	5	25.99	15	25.97	26.00	-10	25,873	-0.04%
2020/08/13	13	26.36	9	26.29	26.00	4	26,259	0.02%
2020/08/12	1	26.45	11	26.09	26.25	-10	26,242	-0.04%
2020/08/11	10	25.92	4	26.16	25.95	6	26,179	0.02%
2020/08/10	7	25.99	11	26.11	25.80	-4	26,233	-0.02%
2020/08/07	31	26.42	4	26.35	26.45	27	26,418	0.10%
2020/08/06	21	26.44	10	26.42	26.30	11	26,396	0.04%
2020/08/05	88	26.89	75	26.86	26.70	13	26,301	0.05%
2020/08/04	49	26.44	20	26.47	26.20	29	25,938	0.11%
2020/08/03	31	25.83	8	25.82	25.65	23	25,798	0.09%
2020/07/31	1	25.45	0	0.00	25.30	1	26,011	0.00%
2020/07/30	5	25.35	4	25.45	25.50	1	26,362	0.00%
2020/07/29	3	24.80	1	25.15	25.00	2	27,189	0.01%
2020/07/28	24	25.03	9	24.87	24.65	15	27,250	0.06%
2020/07/27	4	25.66	2	25.60	25.60	2	27,336	0.01%
2020/07/24	17	25.78	5	26.20	25.40	12	27,550	0.04%
2020/07/23	18	26.24	1	26.20	26.25	17	27,431	0.06%
2020/07/22	7	27.04	31	27.05	27.00	-24	27,231	-0.09%
2020/07/21	3	26.45	20	26.25	26.15	-17	26,544	-0.06%
2020/07/20	4	24.60	2	25.20	25.25	2	26,378	0.01%
2020/07/17	20	25.64	21	25.77	25.25	-1	26,333	0.00%
2020/07/16	6	25.96	13	25.86	25.85	-7	26,396	-0.03%
2020/07/15	13	26.02	29	25.92	25.85	-16	26,461	-0.06%
2020/07/14	6	26.35	11	26.11	25.85	-5	26,748	-0.02%
2020/07/13	20	26.05	3	26.20	26.05	17	27,438	0.06%
2020/07/10	36	26.18	25	25.90	25.70	11	27,700	0.04%
2020/07/09	37	26.43	31	26.74	27.00	6	27,289	0.02%
2020/07/08	25	25.81	9	25.78	25.80	16	26,795	0.06%
2020/07/07	12	26.00	15	25.91	25.75	-3	26,948	-0.01%
2020/07/06	29	26.80	28	26.70	26.45	1	26,857	0.00%
2020/07/03	25	26.32	32	26.48	26.45	-7	26,641	-0.03%
2020/07/02	29	25.82	10	26.03	26.30	19	26,516	0.07%
2020/07/01	6	25.67	6	25.89	25.45	0	26,370	0.00%
2020/06/30	4	25.53	33	25.71	25.70	-29	26,225	-0.11%
2020/06/29	38	25.21	0	0.00	25.10	38	25,976	0.15%
2020/06/24	25	26.33	30	26.35	26.15	-5	25,758	-0.02%
2020/06/23	47	26.44	23	26.52	26.35	24	25,783	0.09%
2020/06/22	34	26.89	17	26.96	26.90	17	25,535	0.07%
2020/06/19	21	27.50	37	27.65	27.45	-16	25,339	-0.06%
2020/06/18	31	27.14	58	26.89	27.45	-27	24,752	-0.11%
2020/06/17	19	25.81	22	25.90	25.75	-3	22,949	-0.01%
2020/06/16	40	25.37	12	25.64	25.25	28	22,413	0.12%
2020/06/15	46	25.51	169	25.84	25.20	-123	22,085	-0.56%	大賣/鉅額交易
2020/06/12	228	25.83	185.2	25.64	26.20	42.8	21,027	0.20%	大買/大賣/
2020/06/11	55	24.79	139	25.72	25.25	-84	19,770	-0.42%	大賣/
2020/06/10	23	23.52	22	23.37	23.80	1	17,884	0.01%
2020/06/09	10	23.33	4	23.35	23.05	6	17,912	0.03%
2020/06/08	11	23.70	18	23.78	23.55	-7	18,032	-0.04%
2020/06/05	5	23.75	19	23.76	23.75	-14	17,983	-0.08%
2020/06/04	28	23.45	4	23.54	23.40	24	17,911	0.13%
2020/06/03	13	23.38	43	23.41	23.40	-30	17,882	-0.17%
2020/06/02	7	23.51	20	23.19	23.55	-13	17,753	-0.07%
2020/06/01	21	23.00	9.2	22.91	23.05	11.8	17,533	0.07%
2020/05/29	9	22.89	4	22.86	22.65	5	17,485	0.03%
2020/05/28	12	23.27	13	23.27	22.85	-1	17,526	-0.01%
2020/05/27	8	23.08	132	23.13	23.10	-124	17,472	-0.71%	大賣/鉅額交易
2020/05/26	10	23.25	22	23.29	23.00	-12	17,458	-0.07%
2020/05/25	19	23.23	24	22.79	23.25	-5	17,109	-0.03%
2020/05/22	19	22.61	16	22.75	22.20	3	16,853	0.02%
2020/05/21	61	23.55	58	23.10	23.10	3	16,637	0.02%
2020/05/20	6	22.28	9.3	22.89	23.30	-3.3	16,153	-0.02%
2020/05/19	20	21.74	0	0.00	21.80	20	15,685	0.13%
2020/05/18	6	21.15	27	21.10	21.55	-21	15,547	-0.14%
2020/05/15	4	21.76	50	21.65	21.70	-46	15,420	-0.30%
2020/05/14	186	22.44	38	21.80	21.70	148	15,345	0.96%	大買/鉅額交易
2020/05/13	4	23.39	5	23.30	23.30	-1	14,962	-0.01%
2020/05/12	7	23.76	27	23.67	23.60	-20	14,933	-0.13%
2020/05/11	6	23.42	2	23.48	23.50	4	14,936	0.03%
2020/05/08	2	23.80	25	24.02	23.65	-23	14,647	-0.16%
2020/05/07	34	24.02	64	24.13	24.05	-30	14,487	-0.21%
2020/05/06	13	23.60	4	23.55	23.60	9	14,185	0.06%
2020/05/05	38	24.00	35	23.71	24.15	3	13,839	0.02%
2020/05/04	5	22.27	5	22.53	22.40	0	12,956	0.00%
2020/04/30	26	22.84	5	22.59	22.75	21	12,880	0.16%
2020/04/29	4	22.15	11	22.16	22.20	-7	12,673	-0.06%
2020/04/28	6	22.10	13	22.20	22.00	-7	12,496	-0.06%
2020/04/27	10	22.20	5	22.00	22.25	5	12,622	0.04%
2020/04/24	2	22.60	1	22.45	22.10	1	12,448	0.01%
2020/04/23	4	22.48	12.1	22.51	22.45	-8.1	12,261	-0.07%
2020/04/22	6	21.89	4	21.93	22.10	2	12,018	0.02%
2020/04/21	15.2	22.59	6	22.29	21.95	9.2	11,924	0.08%
2020/04/20	2	21.95	51	22.49	22.60	-49	11,801	-0.42%
2020/04/17	54	22.29	23	22.87	22.20	31	11,757	0.26%
2020/04/16	83	23.27	13	23.08	23.00	70	11,207	0.62%
2020/04/15	1	21.85	14	22.11	23.10	-13	10,390	-0.13%
2020/04/14	7	20.56	8	20.97	21.00	-1	10,076	-0.01%
2020/04/13	7	20.34	9	20.39	20.35	-2	10,066	-0.02%
2020/04/10	18	20.39	8	20.40	20.40	10	10,054	0.10%
2020/04/09	11	21.35	26	21.64	21.25	-15	9,977	-0.15%
2020/04/08	29	21.00	33	21.03	21.30	-4	10,021	-0.04%
2020/04/07	15	20.56	31	20.34	20.90	-16	9,914	-0.16%
2020/04/06	4	19.65	13	19.86	19.70	-9	9,822	-0.09%
2020/04/01	0.4	19.70	22	19.60	19.65	-21.6	10,046	-0.22%
2020/03/31	1	19.80	25	19.65	19.50	-24	10,147	-0.24%
2020/03/30	27	19.01	12	18.59	19.50	15	10,101	0.15%
2020/03/27	20	19.38	2	19.55	18.55	18	9,882	0.18%
2020/03/26	4	18.48	1	18.30	18.90	3	9,691	0.03%
2020/03/25	57	18.78	5	19.10	19.05	52	9,844	0.53%
2020/03/24	25	17.83	4	17.65	17.70	21	9,655	0.22%
2020/03/23	16	16.43	1	16.65	16.70	15	9,638	0.16%
2020/03/20	11	16.45	13	16.76	16.90	-2	9,860	-0.02%
2020/03/19	49	16.33	60	15.88	15.40	-11	9,917	-0.11%
2020/03/18	4.2	17.36	2	17.75	17.10	2.2	9,941	0.02%
2020/03/17	1.4	17.80	3	17.20	17.40	-1.6	9,921	-0.02%
2020/03/16	16	20.24	10	20.05	18.90	6	9,828	0.06%
2020/03/13	32	20.71	4	20.85	21.00	28	9,790	0.29%
2020/03/12	9	23.26	24	23.33	22.95	-15	9,550	-0.16%
2020/03/11	4	25.65	1	26.27	25.40	3	9,381	0.03%
2020/03/10	3	25.62	4	25.71	26.00	-1	9,389	-0.01%
2020/03/09	12	26.63	10	26.60	26.20	2	9,414	0.02%
2020/03/06	5	27.94	4	27.95	27.90	1	9,745	0.01%
2020/03/05	5	28.66	3	28.83	28.40	2	10,562	0.02%
2020/03/04	3	28.18	2	28.25	28.20	1	10,625	0.01%
2020/03/03	3	28.55	0	0.00	28.50	3	10,738	0.03%
2020/03/02	1	27.65	1	27.45	27.45	0	10,829	0.00%
2020/02/27	9	28.01	101	28.05	27.40	-92	10,960	-0.84%	大賣/
2020/02/26	10	28.35	2	28.35	28.40	8	10,989	0.07%
2020/02/25	2	28.25	1	28.65	28.65	1	11,210	0.01%
2020/02/24	106	29.00	0	0.00	28.85	106	11,320	0.94%	大買/鉅額交易
2020/02/21	5	29.60	12	29.51	29.45	-7	11,506	-0.06%
2020/02/20	0	0.00	15	29.65	29.60	-15	11,902	-0.13%
2020/02/19	46	29.51	21	29.56	29.60	25	12,217	0.20%
2020/02/18	1	29.90	21	29.45	29.45	-20	12,692	-0.16%
2020/02/17	22	30.19	8	30.13	29.95	14	12,920	0.11%
2020/02/14	10	29.91	26	29.92	29.85	-16	13,385	-0.12%
2020/02/13	4	29.81	0	0.00	29.75	4	13,631	0.03%
2020/02/12	28	29.80	7	29.94	30.00	21	13,844	0.15%
2020/02/11	0	0.00	1	29.35	29.45	-1	14,246	-0.01%
2020/02/07	2	29.23	2	29.30	29.00	0	14,801	0.00%
2020/02/06	1	29.90	21	29.66	29.85	-20	14,956	-0.13%
2020/02/05	44	29.50	11	29.64	29.25	33	15,281	0.22%
2020/02/04	14	29.57	2	30.08	29.65	12	15,616	0.08%
2020/02/03	31	27.45	21	27.64	28.85	10	16,160	0.06%
2020/01/31	37	29.07	14	29.98	29.85	23	16,805	0.14%
2020/01/30	59	30.31	1	29.95	29.90	58	17,037	0.34%
2020/01/20	0	0.00	5	33.15	33.20	-5	17,056	-0.03%
2020/01/17	7	33.11	0	0.00	33.00	7	18,057	0.04%
2020/01/16	6	33.23	6	33.25	33.20	0	18,342	0.00%
2020/01/15	24	33.43	3	33.32	33.25	21	18,725	0.11%
2020/01/14	7	33.39	32	33.48	33.50	-25	19,033	-0.13%
2020/01/13	5	32.59	21	32.92	33.30	-16	19,214	-0.08%
2020/01/10	4	32.26	1	32.30	32.30	3	19,470	0.02%
2020/01/09	29	32.55	29	32.73	32.50	0	19,916	0.00%
2020/01/08	7	31.84	3	32.12	32.10	4	20,708	0.02%
2020/01/07	13	32.33	0	0.00	32.20	13	21,975	0.06%
2020/01/06	7	32.79	6	32.83	32.60	1	23,142	0.00%
2020/01/03	18	33.43	18	33.31	33.35	0	24,120	0.00%
2020/01/02	10	34.17	28	34.05	34.15	-18	24,286	-0.07%
2019/12/31	31	33.35	7	33.53	33.65	24	24,495	0.10%
2019/12/30	12	33.43	18	33.31	33.35	-6	25,296	-0.02%
2019/12/27	6	33.54	52	33.49	33.65	-46	25,610	-0.18%
2019/12/26	7	32.86	12	32.88	32.85	-5	25,814	-0.02%
2019/12/25	1	32.35	30	32.60	32.60	-29	26,512	-0.11%
2019/12/24	0	0.00	5	31.95	32.05	-5	27,520	-0.02%
2019/12/23	26	31.88	0	0.00	31.85	26	28,411	0.09%
2019/12/20	10	32.49	31	32.47	32.40	-21	28,777	-0.07%
2019/12/19	2	31.83	17	31.83	31.85	-15	28,860	-0.05%
2019/12/18	8	31.99	4	31.73	31.75	4	29,378	0.01%
2019/12/17	10	31.96	14	32.14	31.90	-4	30,111	-0.01%
2019/12/16	9	32.11	7	32.36	32.55	2	30,258	0.01%
2019/12/13	23	31.51	0	0.00	31.30	23	30,919	0.07%
2019/12/12	32	32.18	3	32.10	32.00	29	31,859	0.09%
2019/12/11	8	32.19	1	32.45	32.20	7	32,300	0.02%
2019/12/10	14	32.35	4	32.50	32.50	10	32,827	0.03%
2019/12/09	6	33.09	5	33.20	33.15	1	33,295	0.00%
2019/12/06	100	32.75	100	32.76	32.70	0	33,982	0.00%
2019/12/05	19	32.68	3	32.72	32.60	16	35,125	0.05%
2019/12/04	42	32.48	30	32.62	32.70	12	36,277	0.03%
2019/12/03	58.5	32.31	62	32.63	32.45	-3.5	38,147	-0.01%
2019/12/02	148	34.36	11	33.05	32.90	137	38,376	0.36%	大買/鉅額交易
2019/11/29	5	35.35	1	35.40	35.40	4	38,173	0.01%
2019/11/28	1	35.30	3	35.42	35.35	-2	38,891	-0.01%
2019/11/27	2	35.78	9	35.84	35.65	-7	40,430	-0.02%
2019/11/26	10	35.50	23	35.60	35.70	-13	42,717	-0.03%
2019/11/25	62	35.33	50	35.35	35.30	12	43,392	0.03%
2019/11/22	5	35.71	63	35.79	35.45	-58	43,791	-0.13%
2019/11/21	21	35.36	21	35.36	35.60	0	43,777	0.00%
2019/11/20	5	35.15	26	35.37	35.65	-21	44,128	-0.05%
2019/11/19	114	35.27	5	35.53	35.35	109	44,515	0.24%	大買/鉅額交易
2019/11/18	6	35.42	7	35.53	35.60	-1	44,441	0.00%
2019/11/15	7	35.31	26	35.38	35.00	-19	44,210	-0.04%
2019/11/14	59	34.66	136	34.95	35.00	-77	43,968	-0.18%	大賣/
2019/11/13	156	34.77	50	35.10	34.60	106	43,961	0.24%	大買/鉅額交易
2019/11/12	7	34.36	7	34.54	34.80	0	43,651	0.00%
2019/11/11	15	34.11	65	34.31	33.90	-50	43,782	-0.11%
2019/11/08	50	34.76	126	34.92	34.60	-76	43,583	-0.17%	大賣/
2019/11/07	27	34.16	41	34.41	34.55	-14	43,096	-0.03%
2019/11/06	200	34.07	55	34.12	34.20	145	42,862	0.34%	大買/鉅額交易
2019/11/05	78	33.94	97	34.01	34.10	-19	42,801	-0.04%
2019/11/04	129	34.38	143	34.05	33.80	-14	42,789	-0.03%	大買/大賣/
2019/11/01	55	33.91	43	33.71	33.95	12	42,608	0.03%
2019/10/31	240	34.08	351	33.39	33.25	-111	42,551	-0.26%	大買/大賣/鉅額交易
2019/10/30	421.5	33.13	253	33.21	32.95	168.5	42,971	0.39%	大買/大賣/鉅額交易
2019/10/29	233.8	34.78	246	34.61	34.40	-12.2	42,379	-0.03%	大買/大賣/
2019/10/28	71	34.50	62	34.61	34.55	9	42,230	0.02%
2019/10/25	23	34.27	26	33.94	34.40	-3	42,002	-0.01%
2019/10/24	18	35.65	15	35.81	35.40	3	41,089	0.01%
2019/10/23	14	35.69	39	35.66	35.85	-25	40,993	-0.06%
2019/10/22	21	36.10	17	35.82	35.60	4	40,960	0.01%
2019/10/21	7	35.54	5	35.61	35.75	2	41,037	0.00%
2019/10/18	9	35.22	23	35.23	35.00	-14	40,967	-0.03%
2019/10/17	50	35.13	10	35.29	34.85	40	40,947	0.10%
2019/10/16	47	35.58	45	36.29	35.30	2	40,839	0.00%
2019/10/15	116	37.72	117	37.45	36.75	-1	40,244	0.00%	大買/大賣/
2019/10/14	85	37.22	100	36.83	37.50	-15	39,174	-0.04%
2019/10/09	103	35.60	32	35.90	35.10	71	38,441	0.18%	大買/
2019/10/08	16	35.33	26	35.46	35.15	-10	38,018	-0.03%
2019/10/07	33	35.42	62	35.39	35.15	-29	37,849	-0.08%
2019/10/04	48	35.68	115	35.93	35.45	-67	37,505	-0.18%	大賣/
2019/10/03	21	35.34	6	35.55	35.30	15	36,755	0.04%
2019/10/02	20	35.37	29	35.07	36.00	-9	36,533	-0.02%
2019/10/01	64.2	35.65	31	35.46	35.30	33.2	36,064	0.09%
2019/09/27	141	34.90	190	34.95	35.35	-49	35,253	-0.14%	大買/大賣/
2019/09/26	43	34.52	27	34.90	34.80	16	34,236	0.05%
2019/09/25	26	34.04	55	34.40	34.90	-29	33,396	-0.09%
2019/09/24	70	34.10	69.2	34.20	33.90	0.8	33,099	0.00%
2019/09/23	98	34.58	36	34.77	34.55	62	32,730	0.19%
2019/09/20	161	34.16	48.2	34.68	34.75	112.8	32,282	0.35%	大買/鉅額交易
2019/09/19	8	33.68	13	33.84	33.50	-5	31,538	-0.02%
2019/09/18	11	34.64	21	34.52	33.60	-10	31,149	-0.03%
2019/09/17	29.1	34.78	53	34.93	34.65	-23.9	30,336	-0.08%
2019/09/16	40	33.23	40	32.85	33.55	0	29,508	0.00%
2019/09/12	28	32.89	30	32.94	32.90	-2	29,256	-0.01%
2019/09/11	38	32.04	27	31.90	32.50	11	28,875	0.04%
2019/09/10	62	31.98	24	32.19	31.65	38	28,316	0.13%
2019/09/09	35	32.05	16	33.16	31.60	19	27,735	0.07%
2019/09/06	32	34.28	14	34.35	34.30	18	26,597	0.07%
2019/09/05	42	34.15	75.7	34.79	35.50	-33.7	25,345	-0.13%
2019/09/04	14	31.44	21.2	31.90	32.30	-7.2	23,391	-0.03%
2019/09/03	12	30.77	41	31.21	31.70	-29	22,950	-0.13%
2019/09/02	27	30.05	47	30.93	31.10	-20	22,463	-0.09%
2019/08/30	18	29.44	66	29.73	29.90	-48	21,640	-0.22%
2019/08/29	43	27.45	170.1	27.04	27.65	-127.1	19,978	-0.64%	大賣/鉅額交易
2019/08/28	0	0.00	85	25.06	25.65	-85	17,564	-0.48%
2019/08/27	2	24.25	26	24.28	24.35	-24	16,773	-0.14%
2019/08/26	2	23.20	3	23.32	23.20	-1	16,338	-0.01%
2019/08/23	8	24.26	2	24.23	24.15	6	16,118	0.04%
2019/08/22	11	23.81	31	23.54	23.90	-20	15,612	-0.13%
2019/08/21	41	23.39	46	23.15	23.35	-5	15,004	-0.03%
2019/08/20	0.4	23.05	42	23.16	23.20	-41.6	14,776	-0.28%
2019/08/19	10	23.40	1	23.40	23.10	9	14,785	0.06%
2019/08/16	35	22.90	12.1	22.89	23.00	22.9	14,587	0.16%
2019/08/15	2	21.70	0	0.00	22.55	2	14,367	0.01%
2019/08/14	30	22.89	3	22.83	22.20	27	14,213	0.19%
2019/08/13	5	22.30	20	22.24	22.05	-15	14,012	-0.11%
2019/08/12	2	22.60	0	0.00	22.65	2	14,011	0.01%
2019/08/08	1	22.65	0	0.00	22.65	1	14,141	0.01%
2019/08/07	1	22.40	8	22.83	22.15	-7	14,130	-0.05%
2019/08/06	2	21.70	0	0.00	22.55	2	13,988	0.01%
2019/08/05	12	22.05	19.3	22.11	22.00	-7.3	13,866	-0.05%
2019/08/02	34	22.37	9	22.50	22.55	25	13,739	0.18%
2019/08/01	16	23.22	12	24.58	23.00	4	13,540	0.03%
2019/07/31	11	23.49	1	23.90	23.90	10	12,650	0.08%
2019/07/30	0	0.00	7	23.32	22.80	-7	12,481	-0.06%
2019/07/29	0	0.00	2	23.70	23.60	-2	12,345	-0.02%
2019/07/26	5	23.95	2	24.13	23.95	3	12,309	0.02%
2019/07/25	1	23.65	0	0.00	24.10	1	12,264	0.01%
2019/07/24	84	23.84	3.1	23.95	23.35	80.9	12,173	0.66%
2019/07/23	10	24.70	2	24.90	24.50	8	12,200	0.07%
2019/07/22	1	24.35	33	24.24	24.10	-32	12,097	-0.26%
2019/07/19	22	24.24	12	24.46	23.90	10	12,213	0.08%
2019/07/18	0	0.00	10.1	24.05	24.25	-10.1	12,614	-0.08%
2019/07/17	4	24.05	7	23.97	24.05	-3	12,317	-0.02%
2019/07/16	3	23.88	3.1	23.65	23.70	-0.1	12,118	0.00%
2019/07/15	12	24.20	7	23.85	23.75	5	11,919	0.04%
2019/07/12	2	23.30	16.1	23.07	23.60	-14.1	11,650	-0.12%
2019/07/11	3	22.42	10	22.41	22.30	-7	11,115	-0.06%
2019/07/10	0	0.00	3	21.90	22.00	-3	11,247	-0.03%
2019/07/09	3	21.80	13	21.80	21.85	-10	11,396	-0.09%
2019/07/08	24	21.83	2	21.85	21.65	22	11,333	0.19%
2019/07/05	0	0.00	3	21.48	21.50	-3	11,089	-0.03%
2019/07/04	2	21.43	2	21.45	21.50	0	11,057	0.00%
2019/07/03	9	21.47	2	21.35	21.35	7	11,077	0.06%
2019/07/02	0	0.00	1	21.50	21.30	-1	11,053	-0.01%
2019/07/01	1	21.55	8	21.45	21.45	-7	11,106	-0.06%
2019/06/28	3	21.10	4	21.05	20.90	-1	11,130	-0.01%
2019/06/27	12	20.98	5	21.03	21.00	7	11,436	0.06%
2019/06/26	6	20.83	28	20.70	20.70	-22	11,514	-0.19%
2019/06/25	12	20.64	24	20.70	20.50	-12	11,538	-0.10%
2019/06/24	2	20.98	2	21.00	20.95	0	11,548	0.00%
2019/06/21	19	21.08	236	21.11	20.95	-217	11,581	-1.87%	大賣/鉅額交易
2019/06/20	187	20.77	58	20.80	20.90	129	11,339	1.14%	大買/鉅額交易
2019/06/19	102	20.40	6.1	20.16	20.40	95.9	11,273	0.85%	大買/
2019/06/18	0	0.00	3	19.70	19.75	-3	11,454	-0.03%
2019/06/17	2	19.53	1	19.90	19.45	1	11,477	0.01%
2019/06/14	6	19.48	52	19.50	19.35	-46	11,437	-0.40%
2019/06/13	0	0.00	4	19.15	19.25	-4	11,608	-0.03%
2019/06/12	1	19.55	2	19.23	19.25	-1	11,813	-0.01%
2019/06/11	52	19.46	1	19.50	19.45	51	12,210	0.42%
2019/06/10	1	19.25	0	0.00	19.30	1	12,724	0.01%
2019/06/04	2	18.98	3	19.05	18.85	-1	12,951	-0.01%
2019/06/03	2	18.83	2	18.80	19.00	0	13,150	0.00%
2019/05/31	0	0.00	3	18.65	18.80	-3	13,712	-0.02%
2019/05/30	0	0.00	2	18.30	18.25	-2	13,741	-0.01%
2019/05/28	2	17.80	4	18.05	18.15	-2	14,014	-0.01%
2019/05/27	4	17.80	0	0.00	17.70	4	14,160	0.03%
2019/05/24	5	17.70	0	0.00	17.95	5	14,250	0.04%
2019/05/21	0	0.00	78	17.81	18.20	-78	14,856	-0.53%
2019/05/20	81	17.76	7	17.95	17.65	74	14,938	0.50%
2019/05/17	0	0.00	1	18.80	18.80	-1	15,176	-0.01%
2019/05/15	5	18.65	10	19.01	19.10	-5	16,236	-0.03%
2019/05/14	5	17.40	7	18.06	18.45	-2	16,240	-0.01%
2019/05/13	3	18.35	9	18.34	18.15	-6	16,369	-0.04%
2019/05/10	7	18.17	7	18.11	18.10	0	16,399	0.00%
2019/05/09	7	18.71	0	0.00	18.35	7	16,339	0.04%
2019/05/08	1	19.20	2	19.13	19.05	-1	16,209	-0.01%
2019/05/06	7	18.71	295	18.51	19.00	-288	16,110	-1.79%	大賣/鉅額交易
2019/05/03	194	18.95	1	19.10	18.95	193	15,984	1.21%	大買/鉅額交易
2019/05/02	105	18.95	0	0.00	19.00	105	15,932	0.66%	大買/鉅額交易
2019/04/30	4	18.50	1	18.25	18.90	3	15,862	0.02%
2019/04/29	2	18.70	1	18.65	18.40	1	15,747	0.01%
2019/04/26	9	18.07	0	0.00	18.10	9	15,355	0.06%
2019/04/25	6	18.85	1	19.05	18.70	5	15,026	0.03%
2019/04/24	9	19.23	25	19.24	19.10	-16	14,680	-0.11%
2019/04/23	6	21.05	1	21.20	20.90	5	13,926	0.04%
2019/04/22	1	21.40	16	21.45	21.40	-15	13,817	-0.11%
2019/04/19	17	21.31	20	21.23	21.40	-3	13,794	-0.02%
2019/04/18	2	21.95	3	21.75	20.95	-1	13,803	-0.01%
2019/04/17	5	21.65	4	21.49	21.40	1	13,582	0.01%
2019/04/16	9	22.01	3	22.07	21.80	6	13,492	0.04%
2019/04/15	1	21.30	8	21.21	21.50	-7	13,166	-0.05%
2019/04/12	0	0.00	3	20.60	20.25	-3	12,939	-0.02%
2019/04/09	0	0.00	13	21.40	21.20	-13	12,778	-0.10%
2019/04/08	9	21.42	4	21.31	21.20	5	12,709	0.04%
2019/04/03	4	21.08	4	21.20	21.25	0	12,608	0.00%
2019/04/02	1	21.00	0.2	20.90	20.90	0.8	12,473	0.01%
2019/04/01	7	21.41	4	21.39	21.45	3	12,252	0.02%
2019/03/29	7	20.49	7	20.69	20.80	0	11,888	0.00%
2019/03/28	3	20.65	2	20.75	20.50	1	11,733	0.01%
2019/03/27	2	21.15	1.1	21.09	21.05	0.9	11,659	0.01%
2019/03/26	1	21.05	2	21.05	20.90	-1	11,586	-0.01%
2019/03/25	1	20.65	2	20.78	20.65	-1	11,499	-0.01%
2019/03/22	1	21.75	44	21.46	21.40	-43	11,360	-0.38%
2019/03/21	9	22.44	4	22.54	21.65	5	11,154	0.04%
2019/03/20	0	0.00	2	22.03	21.95	-2	10,723	-0.02%
2019/03/19	1	21.80	8	21.88	21.75	-7	10,601	-0.07%
2019/03/18	10	21.81	6	21.72	21.85	4	10,493	0.04%
2019/03/15	9	21.60	2	21.58	21.50	7	10,429	0.07%
2019/03/14	23.1	22.06	4	22.00	21.90	19.1	10,451	0.18%
2019/03/13	11	21.30	14	21.34	21.80	-3	10,482	-0.03%
2019/03/12	0	0.00	9	20.43	20.35	-9	9,842	-0.09%
2019/03/11	8	20.61	1	20.55	20.45	7	9,950	0.07%
2019/03/08	6	20.54	2	20.35	20.55	4	10,062	0.04%
2019/03/07	17	20.81	12	20.82	20.55	5	10,168	0.05%
2019/03/06	32	20.79	140	20.99	20.95	-108	10,080	-1.07%	大賣/鉅額交易
2019/03/05	0	0.00	0	19.60	19.75	0	9,628	0.00%
2019/03/04	0	0.00	6	20.39	20.00	-6	9,714	-0.06%
2019/02/27	5	19.60	120	19.80	20.25	-115	9,728	-1.18%	大賣/鉅額交易
2019/02/26	9	20.21	1	20.05	20.00	8	9,658	0.08%
2019/02/25	13	20.03	12	20.21	20.00	1	9,573	0.01%
2019/02/22	1	19.95	76	20.19	20.30	-75	9,536	-0.79%
2019/02/21	2	19.45	2	19.45	19.45	0	9,119	0.00%
2019/02/20	50	19.27	0	0.00	19.20	50	8,937	0.56%
2019/02/19	21	19.08	86	19.06	19.30	-65	8,910	-0.73%
2019/02/18	6	19.20	40	19.10	19.10	-34	8,914	-0.38%
2019/02/15	10	18.44	28	18.51	18.60	-18	8,557	-0.21%
2019/02/14	8	17.81	21	17.85	17.70	-13	7,864	-0.17%
2019/02/13	1	16.25	6	16.61	16.65	-5	7,294	-0.07%
2019/02/12	9	16.22	3	16.32	16.15	6	7,206	0.08%
2019/01/30	2	15.15	5	15.25	15.10	-3	6,989	-0.04%
2019/01/29	7	14.81	0	0.00	15.05	7	7,001	0.10%
2019/01/28	2	15.10	10	15.20	15.10	-8	7,019	-0.11%
2019/01/25	0	0.00	1	14.70	14.70	-1	7,018	-0.01%
2019/01/21	1	14.65	0	0.00	14.50	1	7,307	0.01%
2019/01/17	3	14.85	1	14.95	14.60	2	7,525	0.03%
2019/01/16	1	14.85	0	0.00	14.80	1	7,588	0.01%
2019/01/15	5	14.70	1	14.90	14.75	4	7,672	0.05%
2019/01/14	0	0.00	1	14.65	14.75	-1	7,656	-0.01%
2019/01/11	3	14.78	0	0.00	14.50	3	7,687	0.04%
2019/01/10	10	14.60	10	14.95	15.00	0	7,668	0.00%
2019/01/09	0	0.00	9	14.45	14.50	-9	7,584	-0.12%
2019/01/08	0	0.00	1	14.10	14.20	-1	7,509	-0.01%
2019/01/07	10	13.78	10	13.71	13.70	0	7,521	0.00%
2019/01/04	10	13.40	0	0.00	13.40	10	7,636	0.13%
2018/12/27	1	13.80	0	0.00	13.75	1	8,084	0.01%
2018/12/25	5	13.80	5	13.85	13.85	0	8,116	0.00%
2018/12/21	0	0.00	5	14.20	14.10	-5	8,201	-0.06%
2018/12/20	15	13.90	0	0.00	13.95	15	8,212	0.18%
2018/12/18	0	0.00	12	14.49	14.40	-12	8,206	-0.15%
2018/12/17	1	14.75	0.1	14.75	14.65	0.9	8,241	0.01%
2018/12/14	11	14.80	0	0.00	14.90	11	8,301	0.13%
2018/12/13	1	15.55	1	15.40	15.25	0	8,323	0.00%
2018/12/12	20	15.40	3	15.45	15.50	17	8,566	0.20%
2018/12/10	16	15.39	11	15.40	15.25	5	8,592	0.06%
2018/12/07	11	16.17	2	16.35	16.30	9	8,490	0.11%
2018/12/06	3	16.37	2	17.05	15.60	1	8,293	0.01%
2018/12/05	2	16.13	12	16.30	16.70	-10	7,894	-0.13%
2018/12/04	1	17.00	2	16.50	16.60	-1	7,951	-0.01%
2018/12/03	0	0.00	21	16.10	16.95	-21	8,005	-0.26%
2018/11/30	4	15.41	1	15.30	15.45	3	7,967	0.04%
2018/11/29	2	14.85	5	14.98	15.00	-3	7,752	-0.04%
2018/11/28	1	14.60	23	14.55	14.65	-22	7,577	-0.29%
2018/11/27	8	13.98	78	14.08	14.00	-70	7,433	-0.94%
2018/11/26	31	13.71	1	13.85	13.90	30	7,232	0.41%
2018/11/23	30	13.55	2	13.55	13.60	28	7,115	0.39%
2018/11/22	10	13.55	4	13.55	13.55	6	7,026	0.09%
2018/11/21	3	13.52	1	13.45	13.55	2	7,007	0.03%
2018/11/20	10	13.50	10	13.45	13.40	0	6,891	0.00%
2018/11/19	2	13.50	2	13.55	13.55	0	7,012	0.00%
2018/11/16	0	0.00	2	13.70	13.35	-2	7,288	-0.03%
2018/11/15	21	13.30	5	13.40	13.30	16	7,320	0.22%
2018/11/14	0	0.00	1	13.05	13.00	-1	7,168	-0.01%
2018/11/13	2	12.50	1	12.55	12.95	1	7,281	0.01%
2018/11/12	5	12.90	0	0.00	12.90	5	7,440	0.07%
2018/11/08	0	0.00	2	13.60	13.45	-2	7,502	-0.03%
2018/11/07	5	13.35	0	0.00	13.65	5	7,519	0.07%
2018/11/05	5	13.60	1	13.60	13.65	4	7,737	0.05%
2018/11/02	1	13.60	0	0.00	13.60	1	7,835	0.01%
2018/11/01	10	12.85	5	13.35	13.35	5	7,777	0.06%
2018/10/31	0	0.00	10	12.93	12.95	-10	7,735	-0.13%
2018/10/29	0	0.00	5	12.15	12.35	-5	7,888	-0.06%
2018/10/26	0.1	11.95	0	0.00	11.85	0.1	7,968	0.00%
2018/10/25	6	12.73	1	12.40	12.15	5	7,998	0.06%
2018/10/23	21	13.97	1	13.60	13.50	20	8,236	0.24%
2018/10/19	10	13.50	10	13.45	13.60	0	8,617	0.00%
2018/10/17	0	0.00	5	14.00	13.65	-5	8,861	-0.06%
2018/10/15	1	13.55	1	13.75	13.60	0	9,128	0.00%
2018/10/12	10	13.00	30	13.15	13.35	-20	9,196	-0.22%
2018/10/11	12	13.15	0	0.00	13.15	12	9,302	0.13%
2018/10/09	2	14.60	0	0.00	14.60	2	9,473	0.02%
2018/10/08	20	14.60	2	14.45	14.60	18	9,763	0.18%
2018/10/05	12	15.31	10	15.15	14.70	2	9,902	0.02%
2018/10/02	5	16.60	0	0.00	16.65	5	10,144	0.05%
2018/10/01	0	0.00	0	16.75	16.70	0	10,270	0.00%
2018/09/28	10	16.45	5	16.40	16.45	5	10,786	0.05%
2018/09/26	0.7	16.60	0	0.00	16.60	0.7	10,935	0.01%
2018/09/25	0	0.00	1	16.65	16.50	-1	11,041	-0.01%
2018/09/21	0.2	16.45	5	16.34	16.40	-4.8	11,124	-0.04%
2018/09/20	1	16.35	0	0.00	16.15	1	11,118	0.01%
2018/09/19	31	16.75	2	16.65	16.65	29	11,135	0.26%
2018/09/18	4	17.31	1	16.80	16.65	3	11,260	0.03%
2018/09/17	1	16.85	0	0.00	17.00	1	11,368	0.01%
2018/09/14	10	16.90	0	0.00	17.00	10	11,470	0.09%
2018/09/11	2	16.15	1	15.90	16.20	1	11,623	0.01%
2018/09/10	0	0.00	2	16.80	15.40	-2	11,744	-0.02%
2018/09/07	32	16.92	34	16.37	16.55	-2	11,986	-0.02%
2018/09/06	4	17.54	0	0.00	17.40	4	12,842	0.03%
2018/09/05	10	18.60	0	0.00	18.45	10	12,914	0.08%
2018/09/04	1	18.65	0	0.00	18.55	1	13,163	0.01%
2018/09/03	7	18.42	0	0.00	18.40	7	13,309	0.05%
2018/08/31	1	18.85	3	18.90	19.00	-2	13,537	-0.01%
2018/08/30	0	0.00	1	19.20	19.05	-1	13,677	-0.01%
2018/08/28	0	0.00	1	19.35	19.15	-1	14,122	-0.01%
2018/08/27	6	19.00	5	19.10	19.35	1	14,250	0.01%
2018/08/24	68	18.90	61	18.94	18.95	7	14,592	0.05%
2018/08/23	0	0.00	2	19.10	19.55	-2	16,021	-0.01%
2018/08/22	2	18.58	3	18.90	18.45	-1	15,912	-0.01%
2018/08/21	3	18.78	0	0.00	18.80	3	16,192	0.02%
2018/08/20	10	19.15	18	18.47	18.55	-8	16,684	-0.05%
2018/08/17	20	19.70	1	19.20	19.15	19	16,654	0.11%
2018/08/16	3	19.12	0	0.00	19.10	3	16,964	0.02%
2018/08/15	1	19.15	0	0.00	19.00	1	17,033	0.01%
2018/08/14	5	19.36	4	19.05	19.70	1	17,155	0.01%
2018/08/13	3	19.28	14	18.62	19.20	-11	17,350	-0.06%
2018/08/10	123	20.30	3	20.33	20.15	120	17,479	0.69%	大買/鉅額交易
2018/08/09	12	21.00	82	20.95	21.00	-70	17,843	-0.39%
2018/08/07	11	21.28	0	0.00	20.90	11	20,060	0.05%
2018/08/06	13	20.86	17	21.18	21.20	-4	20,353	-0.02%
2018/08/03	40	20.68	10	20.45	20.45	30	20,888	0.14%
2018/08/02	36	21.17	5	21.05	21.05	31	21,139	0.15%
2018/08/01	9	21.44	1	21.35	21.35	8	21,318	0.04%
2018/07/31	12	21.27	1	21.30	21.20	11	21,788	0.05%
2018/07/30	25	21.59	0	0.00	21.50	25	21,792	0.11%
2018/07/27	6	22.43	30	22.51	22.35	-24	21,878	-0.11%
2018/07/26	4	22.21	1	22.00	21.95	3	21,874	0.01%
2018/07/24	2	21.33	0	0.00	22.00	2	22,197	0.01%
2018/07/23	3	21.95	3	21.60	21.50	0	22,426	0.00%
2018/07/20	1	21.70	0	0.00	22.15	1	23,061	0.00%
2018/07/19	0	0.00	20	21.83	22.00	-20	23,775	-0.08%
2018/07/18	6	21.59	26	22.04	21.50	-20	24,135	-0.08%
2018/07/17	27	21.80	20	22.08	21.85	7	24,341	0.03%
2018/07/16	36	21.91	16	21.95	22.00	20	24,570	0.08%
2018/07/13	0	0.00	1	20.95	21.35	-1	24,964	0.00%
2018/07/12	16	20.66	6	20.70	21.10	10	25,779	0.04%
2018/07/11	2	20.18	1	19.65	20.00	1	26,186	0.00%
2018/07/10	0	0.00	3	20.13	20.25	-3	28,011	-0.01%
2018/07/09	2	18.85	0	0.00	19.30	2	28,979	0.01%
2018/07/06	10	18.36	9	18.62	18.70	1	29,651	0.00%
2018/07/05	5	19.92	1	19.95	19.80	4	29,189	0.01%
2018/07/04	2	20.55	0	0.00	20.15	2	29,283	0.01%
2018/07/02	0	0.00	1	21.10	20.95	-1	29,290	0.00%
2018/06/29	1	20.45	0	0.00	20.70	1	29,371	0.00%
2018/06/28	1	20.20	0	0.00	20.20	1	29,475	0.00%
2018/06/26	10	20.21	6	20.29	20.40	4	29,872	0.01%
2018/06/25	2	22.33	2	22.00	21.90	0	30,503	0.00%
2018/06/20	1	22.30	6	22.38	22.30	-5	30,840	-0.02%
2018/06/19	21.5	23.20	2	23.05	22.85	19.5	30,825	0.06%
2018/06/15	24	23.76	6	23.97	23.75	18	30,742	0.06%
2018/06/14	70	24.14	24	24.45	23.90	46	30,398	0.15%
2018/06/13	2	23.28	2	23.53	23.35	0	29,383	0.00%
2018/06/12	6	23.55	33	23.59	23.20	-27	29,452	-0.09%
2018/06/11	5	23.33	20	23.40	23.20	-15	29,697	-0.05%
2018/06/08	5	23.50	21	23.73	23.35	-16	30,196	-0.05%
2018/06/07	30	23.14	1	23.40	23.00	29	30,524	0.10%
2018/06/06	4	23.33	0	0.00	23.25	4	30,564	0.01%
2018/06/05	25	23.60	25	23.77	23.20	0	30,551	0.00%
2018/06/04	10	23.20	15	23.31	23.30	-5	30,368	-0.02%
2018/06/01	13	23.15	31	23.54	23.00	-18	30,490	-0.06%
2018/05/31	56	24.83	65	24.29	23.75	-9	30,182	-0.03%
2018/05/30	9	23.22	6	23.48	23.45	3	28,729	0.01%
2018/05/29	23	23.38	5	23.52	23.30	18	28,594	0.06%
2018/05/28	15	23.15	43	23.17	23.35	-28	28,234	-0.10%
2018/05/25	5	22.26	22	22.31	22.30	-17	27,833	-0.06%
2018/05/24	12	23.05	41	22.88	22.55	-29	27,816	-0.10%
2018/05/23	7	22.02	3	21.88	22.20	4	27,447	0.01%
2018/05/22	3	22.25	4	21.95	22.00	-1	27,554	0.00%
2018/05/21	8	22.26	9	22.35	22.20	-1	27,526	0.00%
2018/05/18	58	22.50	4	22.53	22.10	54	27,482	0.20%
2018/05/17	41	22.71	16	22.77	22.65	25	27,562	0.09%
2018/05/16	44	23.75	23	23.80	23.35	21	27,578	0.08%
2018/05/15	35	23.28	107	23.25	23.10	-72	27,029	-0.27%	大賣/
2018/05/14	10	22.17	3	22.22	22.00	7	26,056	0.03%
2018/05/11	19	21.90	35	21.92	21.75	-16	25,919	-0.06%
2018/05/10	28	22.48	27	22.49	22.30	1	25,483	0.00%
2018/05/09	14	21.68	11	21.50	21.50	3	25,599	0.01%
2018/05/08	8	21.99	33	21.94	21.80	-25	25,432	-0.10%
2018/05/07	3	21.20	8	20.96	21.30	-5	25,012	-0.02%
2018/05/04	27	21.00	2	21.18	20.55	25	25,049	0.10%
2018/05/03	13	21.15	22	20.95	20.95	-9	25,117	-0.04%
2018/05/02	39	20.76	19	20.78	20.80	20	25,110	0.08%
2018/04/30	9	20.38	5	20.43	20.30	4	25,099	0.02%
2018/04/27	31	20.15	7	20.24	20.00	24	25,545	0.09%
2018/04/26	60	20.37	172	21.03	19.95	-112	26,164	-0.43%	大賣/鉅額交易
2018/04/25	18	21.53	46	21.16	22.05	-28	25,807	-0.11%
2018/04/24	22	22.02	10	21.79	21.70	12	25,468	0.05%
2018/04/23	75	23.61	10	22.91	22.60	65	25,916	0.25%
2018/04/20	8	23.57	29	22.93	23.80	-21	27,183	-0.08%
2018/04/19	44	24.00	16	23.60	23.45	28	26,946	0.10%
2018/04/18	50	23.25	35	23.20	23.70	15	26,684	0.06%
2018/04/17	28	22.48	3	22.88	22.05	25	26,070	0.10%
2018/04/16	63	22.94	40	23.15	23.10	23	25,980	0.09%
2018/04/13	38	22.16	80	22.43	22.85	-42	24,725	-0.17%
2018/04/12	26	20.74	16	20.61	20.80	10	24,081	0.04%
2018/04/11	12	19.88	14	20.03	19.65	-2	23,996	-0.01%
2018/04/10	16	19.83	7	19.78	19.65	9	25,343	0.04%
2018/04/09	14	19.68	31	20.04	19.10	-17	25,989	-0.07%
2018/04/03	27	19.94	3	19.90	20.00	24	26,993	0.09%
2018/04/02	1	20.65	2	20.63	20.20	-1	27,673	0.00%
2018/03/31	80	20.10	22	20.17	20.10	58	28,432	0.20%
2018/03/30	4	20.18	78	20.53	19.80	-74	29,273	-0.25%
2018/03/29	24	20.88	24	20.78	20.30	0	30,334	0.00%
2018/03/28	53	20.72	18	20.74	20.80	35	31,963	0.11%
2018/03/27	5	19.25	149	20.45	20.50	-144	31,562	-0.46%	大賣/鉅額交易
2018/03/26	0	0.00	1	18.65	18.65	-1	32,395	0.00%
2018/03/23	35	18.52	11	18.71	18.55	24	33,797	0.07%
2018/03/22	10	19.76	1	19.40	19.40	9	34,208	0.03%
2018/03/21	21	19.74	0	0.00	19.50	21	34,834	0.06%
2018/03/20	5	19.48	1	19.65	19.45	4	35,331	0.01%
2018/03/19	11	19.77	0	0.00	19.85	11	36,016	0.03%
2018/03/16	28	20.08	2	20.23	19.95	26	37,208	0.07%
2018/03/15	2	20.85	32	20.98	20.60	-30	38,591	-0.08%
2018/03/14	31	20.29	2	20.23	20.55	29	39,018	0.07%
2018/03/13	98	20.18	12	19.70	20.50	86	40,369	0.21%
2018/03/12	14	18.87	0	0.00	18.65	14	40,215	0.03%
2018/03/09	36	19.02	2	19.10	19.10	34	40,804	0.08%
2018/03/08	2	18.60	11	18.43	18.70	-9	42,474	-0.02%
2018/03/07	1	18.40	1	19.15	18.40	0	42,465	0.00%
2018/03/06	1	19.45	0	0.00	19.40	1	42,997	0.00%
2018/03/05	14	19.57	4	19.55	19.10	10	44,959	0.02%
2018/03/02	5	20.10	5	20.15	20.10	0	46,858	0.00%
2018/03/01	4	20.48	1	20.45	20.50	3	47,317	0.01%
2018/02/27	1	20.70	2	20.65	20.45	-1	47,356	0.00%
2018/02/26	22	20.43	25	20.35	20.05	-3	47,406	-0.01%
2018/02/23	26	20.76	1	20.85	20.50	25	47,540	0.05%
2018/02/22	8	20.54	10	20.75	20.70	-2	47,678	0.00%
2018/02/21	25	20.27	23	20.30	20.40	2	47,794	0.00%
2018/02/12	20	19.70	0	0.00	19.55	20	47,750	0.04%
2018/02/09	4	19.48	1	19.10	19.70	3	47,673	0.01%
2018/02/08	24	21.14	2	21.45	20.05	22	47,460	0.05%
2018/02/07	2	20.70	0	0.00	20.50	2	47,206	0.00%
2018/02/06	73	21.04	0	0.00	20.70	73	47,153	0.15%
2018/02/01	16	24.09	32	24.25	23.70	-16	47,553	-0.03%
2018/01/31	22	23.11	3	23.03	23.25	19	47,954	0.04%
2018/01/30	1	22.90	3	22.95	22.90	-2	48,148	0.00%
2018/01/29	0	0.00	127	23.20	23.20	-127	48,478	-0.26%	大賣/鉅額交易
2018/01/26	43	22.54	6	22.45	22.60	37	49,161	0.08%
2018/01/25	8	23.03	23	23.28	22.80	-15	49,927	-0.03%
2018/01/24	33	23.63	17	23.41	23.40	16	50,392	0.03%
2018/01/23	41	22.62	20	23.10	23.05	21	50,406	0.04%
2018/01/22	105	22.97	5	23.34	22.90	100	50,073	0.20%	大買/
2018/01/19	11	24.58	15	24.52	24.50	-4	49,837	-0.01%
2018/01/18	5	25.41	3	25.43	24.80	2	49,864	0.00%
2018/01/17	6	25.32	32	25.73	25.25	-26	50,522	-0.05%
2018/01/16	44	25.63	101	25.36	25.60	-57	50,434	-0.11%	大賣/
2018/01/15	9	24.52	11	24.42	24.35	-2	48,807	0.00%
2018/01/12	22	24.81	107	24.97	24.75	-85	48,577	-0.17%	大賣/
2018/01/11	15	24.02	39	24.25	24.45	-24	48,110	-0.05%
2018/01/10	17	24.71	10	24.25	23.90	7	47,698	0.01%
2018/01/09	3	24.50	22	24.49	24.70	-19	47,180	-0.04%
2018/01/08	38	24.66	28	24.81	24.10	10	46,517	0.02%
2018/01/05	13	24.73	13	24.67	24.95	0	46,005	0.00%
2018/01/04	150	24.76	152	25.42	24.80	-2	45,290	0.00%	大買/大賣/
2018/01/03	12	24.77	4.4	24.62	24.20	7.6	43,981	0.02%
2018/01/02	61	24.44	44	24.04	24.60	17	43,148	0.04%