燿華 (2367)-元富-吉利券商分點個股進出

台股 » 個股 » 燿華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

燿華

(2367)

可現股當沖

股價
35.80
漲跌
▼0.40
漲幅
-1.10%
成交量
11,502張
產業
上市電子零組件類股
826人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－元富-吉利券商分點個股進出

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-吉利券商分點個股進出
元富-吉利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	0	0.00	1	35.85	35.80	-1	63,533	0.00%
2024/06/20	65	36.46	7	36.15	36.20	58	64,829	0.09%
2024/06/19	6	35.66	2	35.73	35.50	4	65,576	0.01%
2024/06/18	1	35.80	0	0.00	35.85	1	66,286	0.00%
2024/06/17	1	36.00	4	35.85	35.85	-3	66,813	0.00%
2024/06/14	67	36.12	1	36.25	36.00	66	67,651	0.10%
2024/06/13	5	37.81	11	37.28	37.20	-6	67,765	-0.01%
2024/06/12	8	37.49	25	37.80	37.75	-17	67,081	-0.03%
2024/06/11	163	35.69	101	35.58	35.70	62	66,234	0.09%	大買/大賣/
2024/06/07	7	37.07	2	38.20	36.95	5	66,030	0.01%
2024/06/06	9.1	37.47	9	37.71	37.50	0.1	66,834	0.00%
2024/06/05	0	0.00	2	37.15	36.85	-2	66,805	0.00%
2024/06/04	39	36.94	49	36.85	36.65	-10	67,651	-0.01%
2024/06/03	6	36.75	6	36.90	37.00	0	68,545	0.00%
2024/05/31	26	37.08	20	37.03	36.65	6	70,450	0.01%
2024/05/30	7	35.89	10	35.81	35.50	-3	71,294	0.00%
2024/05/29	16	36.65	10	36.88	36.30	6	72,381	0.01%
2024/05/28	12	36.67	17	36.87	36.55	-5	72,279	-0.01%
2024/05/27	33	37.35	102	37.14	37.25	-69	71,839	-0.10%	大賣/
2024/05/24	33	37.49	40	37.79	37.35	-7	71,246	-0.01%
2024/05/23	85	38.73	33	39.10	38.25	52	70,255	0.07%
2024/05/22	61	38.82	38	39.07	38.20	23	69,132	0.03%
2024/05/21	179	39.14	172	39.43	39.15	7	68,215	0.01%	大買/大賣/
2024/05/20	61	38.68	47	38.60	38.00	14	65,230	0.02%
2024/05/17	28.2	37.51	27.4	37.07	38.40	0.8	63,520	0.00%
2024/05/16	17.1	35.08	32.3	35.30	35.95	-15.2	60,227	-0.03%
2024/05/15	32.4	35.10	65	35.00	35.00	-32.6	58,488	-0.06%
2024/05/14	33	32.05	76.1	32.25	33.00	-43.1	54,513	-0.08%
2024/05/13	241.2	30.28	39	30.38	30.00	202.2	51,339	0.39%	大買/鉅額交易
2024/05/10	12	28.95	6.2	28.68	29.80	5.8	49,115	0.01%
2024/05/09	20.2	30.05	22	29.80	28.70	-1.8	47,714	0.00%
2024/05/08	3	29.80	257.1	28.82	30.05	-254.1	45,456	-0.56%	大賣/鉅額交易
2024/05/07	117	27.36	115	27.67	27.35	2	43,240	0.00%	大買/大賣/
2024/05/06	12	27.85	69.2	27.81	27.70	-57.2	42,760	-0.13%
2024/05/03	34	26.35	65.3	26.83	26.90	-31.3	41,768	-0.07%
2024/05/02	7.1	25.87	2	25.98	26.30	5.1	41,388	0.01%
2024/04/30	7.1	26.29	5	26.43	26.20	2.1	41,094	0.00%
2024/04/29	2	26.23	3	26.22	26.20	-1	40,895	0.00%
2024/04/26	0	0.00	3	26.50	26.15	-3	40,733	-0.01%
2024/04/25	30	26.10	16	26.29	26.00	14	40,520	0.03%
2024/04/24	1	26.40	4	26.63	26.55	-3	40,370	-0.01%
2024/04/23	3	26.22	3	26.12	26.00	0	40,107	0.00%
2024/04/22	36	27.14	1.3	27.39	26.05	34.7	39,786	0.09%
2024/04/19	75.1	27.03	33	27.37	27.30	42.1	39,362	0.11%
2024/04/18	32	28.40	8	28.63	28.00	24	38,768	0.06%
2024/04/17	12	26.95	77	28.20	28.15	-65	37,813	-0.17%
2024/04/16	154	27.00	32	26.48	26.40	122	36,987	0.33%	大買/鉅額交易
2024/04/15	27	28.59	6	28.33	28.20	21	36,113	0.06%
2024/04/12	19	28.95	153.2	28.01	29.20	-134.2	34,654	-0.39%	大賣/鉅額交易
2024/04/11	12	26.28	0.1	26.70	26.70	11.9	32,179	0.04%
2024/04/10	22	26.95	22	26.63	26.30	0	32,044	0.00%
2024/04/09	109	26.77	59	27.31	26.60	50	31,655	0.16%	大買/
2024/04/08	1.1	26.30	3	26.57	26.70	-1.9	31,151	-0.01%
2024/04/03	4.3	26.13	3	26.08	26.05	1.3	30,870	0.00%
2024/04/02	70	26.28	3	26.78	26.35	67	30,721	0.22%
2024/04/01	1	26.95	8	26.96	26.85	-7	30,286	-0.02%
2024/03/29	21	26.76	8	27.01	26.65	13	29,881	0.04%
2024/03/28	132	27.04	8.5	27.20	26.65	123.5	29,151	0.42%	大買/鉅額交易
2024/03/27	4	26.83	3	26.90	26.65	1	28,480	0.00%
2024/03/26	84	26.30	11	26.59	26.75	73	27,767	0.26%
2024/03/25	62.1	27.53	63	27.13	27.55	-0.9	26,903	0.00%
2024/03/22	7	26.56	23.2	26.96	27.15	-16.2	25,543	-0.06%
2024/03/21	24	26.52	16	26.68	26.30	8	24,550	0.03%
2024/03/20	3.1	26.12	12	26.10	25.70	-9	23,762	-0.04%
2024/03/19	136	26.13	155	25.85	26.15	-19	23,273	-0.08%	大買/大賣/
2024/03/18	42	25.22	39	25.56	25.85	3	22,308	0.01%
2024/03/15	4	24.20	2	24.25	24.00	2	21,625	0.01%
2024/03/14	8	24.63	18	24.56	24.45	-10	21,437	-0.05%
2024/03/13	13	25.20	17	25.14	25.10	-4	21,169	-0.02%
2024/03/12	176.5	25.81	153	25.75	25.60	23.5	21,050	0.11%	大買/大賣/
2024/03/11	29	25.86	15	25.71	25.90	14	19,966	0.07%
2024/03/08	20	25.18	11	25.25	24.30	9	19,221	0.05%
2024/03/07	27	27.06	27.5	26.70	25.80	-0.5	19,211	0.00%
2024/03/06	64.1	26.03	98	26.18	26.65	-33.9	18,035	-0.19%
2024/03/05	26	23.97	20.6	23.94	24.30	5.4	15,677	0.03%
2024/03/04	35	23.76	64	22.71	23.90	-29	13,797	-0.21%
2024/03/01	23	21.78	52	21.91	21.75	-29	12,757	-0.23%
2024/02/29	3	21.20	36	21.22	21.30	-33	12,214	-0.27%
2024/02/27	36	20.73	0.1	20.70	20.75	35.9	12,143	0.30%
2024/02/26	2	21.38	22	21.32	21.15	-20	12,114	-0.17%
2024/02/23	9	20.92	6	20.93	20.75	3	12,125	0.02%
2024/02/22	11	21.18	41	21.22	21.25	-30	12,947	-0.23%
2024/02/21	2	20.68	3	20.67	20.65	-1	12,323	-0.01%
2024/02/20	5	20.86	7	20.77	20.95	-2	12,271	-0.02%
2024/02/19	3	20.28	1	20.20	20.15	2	12,021	0.02%
2024/02/16	4	20.29	113	20.20	20.60	-109	11,932	-0.91%	大賣/鉅額交易
2024/02/15	0	0.00	79	18.96	19.00	-79	11,520	-0.69%
2024/02/05	2	18.75	2	18.55	18.55	0	11,444	0.00%
2024/02/02	2	18.95	2	19.05	18.80	0	11,437	0.00%
2024/02/01	2	19.15	2	19.15	18.95	0	11,450	0.00%
2024/01/31	2	19.00	3	18.97	19.00	-1	11,516	-0.01%
2024/01/30	3	19.15	2	19.10	19.00	1	11,553	0.01%
2024/01/26	2	19.18	0	0.00	19.20	2	11,733	0.02%
2024/01/25	37	19.30	1	19.35	19.20	36	12,019	0.30%
2024/01/23	0	0.00	6	19.47	19.55	-6	12,360	-0.05%
2024/01/18	1	18.70	0	0.00	18.65	1	12,378	0.01%
2024/01/17	1	18.90	1	18.85	18.85	0	12,420	0.00%
2024/01/16	0	0.00	20	19.13	19.05	-20	12,541	-0.16%
2024/01/11	0	0.00	10	19.10	19.40	-10	12,577	-0.08%
2024/01/09	1	19.05	0	0.00	19.05	1	12,650	0.01%
2024/01/08	1	19.30	0.1	19.40	19.30	1	12,672	0.01%
2024/01/05	0.1	19.50	5	19.50	19.40	-5	12,676	-0.04%
2024/01/04	1	19.70	0.4	19.50	19.40	0.7	12,693	0.01%
2024/01/03	1.1	19.91	1.7	20.07	19.90	-0.6	12,702	0.00%
2024/01/02	3	20.30	3.2	20.17	20.10	-0.2	12,729	0.00%
2023/12/29	2.1	19.95	0	0.00	20.00	2.1	12,756	0.02%
2023/12/28	1	20.10	1	20.10	20.00	0	12,821	0.00%
2023/12/27	0	0.00	5	20.05	20.15	-5	12,906	-0.04%
2023/12/26	0	0.00	4	20.11	20.05	-4	13,187	-0.03%
2023/12/25	1	19.95	1	20.10	19.95	0	13,273	0.00%
2023/12/22	2	20.10	0	0.00	20.05	2	13,376	0.01%
2023/12/20	2	20.18	1	20.15	20.35	1	13,775	0.01%
2023/12/19	1	19.95	0	0.00	20.10	1	14,094	0.01%
2023/12/18	3	20.33	1	20.25	20.30	2	14,546	0.01%
2023/12/15	82	20.79	2	20.85	20.70	80	16,022	0.50%
2023/12/14	2	21.30	3	21.33	21.35	-1	16,646	-0.01%
2023/12/13	6	21.21	2	21.23	21.05	4	16,834	0.02%
2023/12/12	33	21.06	1	21.35	21.05	32	16,749	0.19%
2023/12/11	5	21.14	1	21.20	21.00	4	16,634	0.02%
2023/12/08	6	21.58	8	21.51	21.35	-2	16,474	-0.01%
2023/12/07	13	22.07	6	22.21	21.55	7	16,322	0.04%
2023/12/06	43	22.70	40	23.08	22.05	3	15,753	0.02%
2023/12/05	111	22.18	28	22.51	22.50	83	15,130	0.55%	大買/
2023/12/04	52	22.37	49	22.43	22.75	3	14,570	0.02%
2023/12/01	21	22.20	97	21.59	22.20	-76	13,353	-0.57%
2023/11/30	1	20.60	2	20.65	20.70	-1	12,389	-0.01%
2023/11/29	4	20.76	7	20.92	20.70	-3	12,382	-0.02%
2023/11/28	3	20.72	36	21.09	21.00	-33	12,395	-0.27%
2023/11/27	1	20.30	2	20.43	20.20	-1	12,100	-0.01%
2023/11/24	3	20.33	122	20.26	20.25	-119	12,181	-0.98%	大賣/鉅額交易
2023/11/22	49	20.47	44	20.61	20.55	5	11,833	0.04%
2023/11/21	42.1	21.05	93	20.97	20.20	-50.9	11,513	-0.44%
2023/11/20	0	0.00	6	19.51	19.70	-6	10,467	-0.06%
2023/11/17	0	0.00	4	19.26	19.30	-4	10,393	-0.04%
2023/11/16	4	18.88	2	19.40	19.40	2	10,273	0.02%
2023/11/15	3	18.65	0	0.00	18.55	3	9,972	0.03%
2023/11/10	1	18.15	2	18.50	18.45	-1	9,958	-0.01%
2023/11/08	1	18.80	0	0.00	18.60	1	9,935	0.01%
2023/11/07	0	0.00	1	19.15	19.05	-1	9,865	-0.01%
2023/11/06	2	19.35	2	19.25	19.25	0	9,894	0.00%
2023/11/03	2	19.00	10	19.00	19.05	-8	9,819	-0.08%
2023/11/02	1	19.05	31.1	19.15	19.15	-30.1	9,836	-0.31%
2023/11/01	11	17.93	0	0.00	18.10	11	9,591	0.11%
2023/10/31	38	18.89	81	19.19	18.50	-43	9,534	-0.45%
2023/10/27	0	0.00	10	18.80	18.40	-10	9,239	-0.11%
2023/10/26	0	0.00	30	18.72	18.55	-30	9,223	-0.33%
2023/10/25	0	0.00	2	18.75	18.70	-2	9,200	-0.02%
2023/10/24	0	0.00	46	18.59	18.70	-46	9,162	-0.50%
2023/10/23	0	0.00	1	18.05	17.90	-1	9,025	-0.01%
2023/10/20	3	17.38	0	0.00	17.70	3	9,016	0.03%
2023/10/19	0	0.00	4	17.80	17.90	-4	8,994	-0.04%
2023/10/18	10	17.70	0	0.00	18.00	10	8,985	0.11%
2023/10/17	4	18.45	4	18.18	18.10	0	8,896	0.00%
2023/10/16	0	0.00	10	18.55	18.30	-10	8,863	-0.11%
2023/10/12	5	18.59	0	0.00	18.60	5	8,850	0.06%
2023/10/11	3	18.70	3	18.25	18.20	0	8,844	0.00%
2023/10/06	1	18.70	0	0.00	18.70	1	8,864	0.01%
2023/10/05	35	18.87	3	19.00	18.85	32	8,848	0.36%
2023/10/04	1	18.75	0	0.00	18.75	1	8,801	0.01%
2023/10/03	24	19.09	0	0.00	19.05	24	8,775	0.27%
2023/10/02	5	19.75	19	19.99	19.95	-14	8,684	-0.16%
2023/09/27	10	19.30	10	19.05	19.10	0	8,314	0.00%
2023/09/26	3	19.25	1	19.65	19.25	2	8,185	0.02%
2023/09/25	14	19.73	17	19.64	19.55	-3	8,026	-0.04%
2023/09/22	10	20.22	1	20.15	20.10	9	7,691	0.12%
2023/09/21	2	20.33	11	20.52	20.15	-9	7,290	-0.12%
2023/09/20	85	20.72	88	20.71	20.70	-3	6,749	-0.04%
2023/09/19	1	20.45	60	20.26	21.15	-59	5,179	-1.14%
2023/09/18	1	19.45	97	18.77	19.25	-96	4,348	-2.21%
2023/09/15	7	18.18	0	0.00	18.05	7	3,895	0.18%
2023/09/14	1	17.95	1	18.00	18.00	0	3,836	0.00%
2023/09/11	6	17.44	3	17.68	17.75	3	3,750	0.08%
2023/09/08	1	17.95	1	18.00	17.80	0	3,701	0.00%
2023/09/07	4	18.14	4	18.01	18.00	0	3,690	0.00%
2023/09/06	1	18.05	15	18.28	18.20	-14	3,654	-0.38%
2023/09/05	31	18.15	0	0.00	18.10	31	3,567	0.87%
2023/09/01	4	18.25	3	18.15	18.10	1	3,443	0.03%
2023/08/31	1	18.25	0	0.00	18.25	1	3,183	0.03%
2023/08/30	2	17.45	60	17.60	17.65	-58	2,909	-1.99%
2023/08/23	30	17.10	30	17.35	17.10	0	2,736	0.00%
2023/08/18	30	16.40	0	0.00	16.40	30	2,686	1.12%
2023/08/17	2	16.40	0	0.00	16.45	2	2,673	0.07%
2023/08/16	0	0.00	2	15.98	16.15	-2	2,635	-0.08%
2023/08/15	0	0.00	1	16.00	16.05	-1	2,642	-0.04%
2023/08/08	11	16.51	0	0.00	16.65	11	2,522	0.44%
2023/07/21	5	17.55	30	17.55	17.55	-25	2,367	-1.06%
2023/07/19	1	17.70	0	0.00	17.60	1	2,411	0.04%
2023/07/18	1	18.05	0	0.00	17.85	1	2,422	0.04%
2023/07/14	31	17.75	0	17.80	17.75	31	2,439	1.27%
2023/07/13	0	0.00	35	17.95	17.95	-35	2,436	-1.44%
2023/07/04	1	17.65	0	0.00	17.65	1	2,430	0.04%
2023/06/30	0	0.00	1	17.70	17.70	-1	2,446	-0.04%
2023/06/14	1	17.95	0	0.00	17.95	1	2,609	0.04%
2023/06/13	20	18.00	5	18.00	17.90	15	2,660	0.56%
2023/06/12	0	0.00	0.9	18.15	18.00	-0.9	2,675	-0.03%
2023/06/09	0	0.00	1	18.25	18.20	-1	2,712	-0.04%
2023/06/06	4	18.55	0	0.00	18.35	4	2,872	0.14%
2023/06/05	0	0.00	5	18.40	18.45	-5	2,948	-0.17%
2023/06/01	1	18.15	0	0.00	18.15	1	3,027	0.03%
2023/05/26	4	18.08	4	17.95	17.90	0	3,091	0.00%
2023/05/18	0	0.00	3	17.85	17.90	-3	3,420	-0.09%
2023/05/12	0	0.00	10	17.55	17.60	-10	3,554	-0.28%
2023/05/05	0	0.00	5	18.05	17.95	-5	3,955	-0.13%
2023/04/18	0	0.00	2	18.85	18.70	-2	4,229	-0.05%
2023/04/17	0	0.00	26	18.65	18.70	-26	4,227	-0.62%
2023/04/14	1	18.65	0	0.00	18.60	1	4,226	0.02%
2023/04/13	73	18.78	3	19.40	18.60	70	4,175	1.68%
2023/04/12	3	19.32	6	19.27	19.40	-3	4,067	-0.07%
2023/04/11	0	0.00	7	19.09	19.15	-7	3,968	-0.18%
2023/04/10	0	0.00	31	19.05	19.05	-31	3,967	-0.78%
2023/04/07	1	19.05	0	0.00	19.05	1	3,972	0.03%
2023/04/06	10	19.03	3	19.02	19.05	7	3,974	0.18%
2023/03/31	15	19.05	0	0.00	19.00	15	3,977	0.38%
2023/03/30	0	0.00	1	19.00	18.95	-1	3,979	-0.03%
2023/03/29	0	0.00	9	19.01	18.95	-9	3,985	-0.23%
2023/03/28	1	18.90	1	18.90	18.90	0	4,044	0.00%
2023/03/24	0	0.00	54	18.92	18.85	-54	4,076	-1.32%
2023/03/21	1	18.30	0	0.00	18.30	1	4,158	0.02%
2023/03/17	0	0.00	1	17.90	17.90	-1	4,357	-0.02%
2023/03/16	21	17.56	0	0.00	17.65	21	4,422	0.47%
2023/03/15	0	0.00	2	18.18	18.05	-2	4,651	-0.04%
2023/03/14	5	18.21	2	18.20	18.05	3	4,915	0.06%
2023/03/13	5	18.41	5	18.45	18.45	0	5,110	0.00%
2023/03/10	76	18.45	11	18.45	18.50	65	5,249	1.24%
2023/03/09	1	19.10	11	19.34	19.00	-10	5,465	-0.18%
2023/03/08	19	19.18	2	19.20	19.15	17	5,707	0.30%
2023/03/01	0	0.00	10	19.05	18.80	-10	6,141	-0.16%
2023/02/24	0	0.00	10	18.80	18.75	-10	6,298	-0.16%
2023/02/23	0	0.00	1	19.00	18.95	-1	6,358	-0.02%
2023/02/22	0	0.00	20	18.80	18.90	-20	6,567	-0.30%
2023/02/21	1	19.00	25	19.05	19.00	-24	6,676	-0.36%
2023/02/20	11	19.30	76	19.22	19.30	-65	6,915	-0.94%
2023/02/16	11	18.65	5	18.70	18.65	6	7,471	0.08%
2023/02/15	0	0.00	7	18.56	18.55	-7	7,700	-0.09%
2023/02/09	1	18.65	8	18.60	18.60	-7	8,429	-0.08%
2023/02/08	22	19.01	20	18.95	19.00	2	8,549	0.02%
2023/02/06	0	0.00	1	18.65	18.45	-1	8,709	-0.01%
2023/02/03	0	0.00	1	18.65	18.65	-1	8,865	-0.01%
2023/02/02	5	18.60	0	0.00	18.55	5	8,998	0.06%
2023/01/31	8	18.27	0	0.00	18.25	8	9,270	0.09%
2023/01/13	0	0.00	2	17.75	17.50	-2	9,893	-0.02%
2023/01/09	0	0.00	1	18.15	18.35	-1	10,326	-0.01%
2023/01/03	0	0.00	1	17.25	17.60	-1	11,172	-0.01%
2022/12/29	0	0.00	3	17.40	17.35	-3	11,448	-0.03%
2022/12/27	0	0.00	3	17.80	17.80	-3	12,210	-0.02%
2022/12/23	0	0.00	1	17.35	17.50	-1	12,833	-0.01%
2022/12/20	1	17.95	0	0.00	17.55	1	14,284	0.01%
2022/12/19	0	0.00	1	17.85	17.85	-1	15,069	-0.01%
2022/12/16	16	18.18	0	0.00	18.00	16	15,662	0.10%
2022/12/15	5	18.55	1	18.45	18.55	4	15,966	0.03%
2022/12/14	21	18.30	0	0.00	18.35	21	16,302	0.13%
2022/12/13	12	18.53	1	18.55	18.35	11	16,741	0.07%
2022/12/12	6	18.58	100	18.55	18.55	-94	16,961	-0.55%
2022/12/09	1	19.20	0	0.00	19.20	1	17,266	0.01%
2022/12/08	2	19.45	1	19.40	19.45	1	18,094	0.01%
2022/12/07	41	19.35	38	19.38	19.35	3	18,690	0.02%
2022/12/06	176	19.95	45	19.95	19.75	131	19,013	0.69%	大買/鉅額交易
2022/12/05	15	19.68	18	19.68	19.75	-3	19,472	-0.02%
2022/12/02	100	19.40	7	19.42	19.40	93	19,877	0.47%
2022/12/01	10	19.25	10	19.38	19.30	0	20,346	0.00%
2022/11/30	15	19.11	11	19.14	19.40	4	20,788	0.02%
2022/11/29	1	18.65	1	18.65	18.90	0	21,370	0.00%
2022/11/28	3	18.75	0	0.00	18.65	3	22,888	0.01%
2022/11/25	11	18.75	21	18.87	18.65	-10	23,755	-0.04%
2022/11/24	3	19.02	3	19.02	18.95	0	24,473	0.00%
2022/11/23	5	19.05	10	19.15	19.05	-5	25,316	-0.02%
2022/11/22	7.1	18.39	1	18.80	18.80	6.1	25,868	0.02%
2022/11/18	27	18.93	16	18.91	18.65	11	27,777	0.04%
2022/11/17	4	18.68	7	18.72	18.65	-3	27,867	-0.01%
2022/11/16	107	18.77	0	0.00	18.55	107	28,145	0.38%	大買/鉅額交易
2022/11/15	75	19.06	38	19.21	19.10	37	28,690	0.13%
2022/11/14	2	18.65	1	18.50	18.75	1	29,387	0.00%
2022/11/11	2	18.65	0	0.00	18.40	2	29,473	0.01%
2022/11/09	3	18.83	1	19.15	18.90	2	29,751	0.01%
2022/11/08	8	18.85	1	18.90	18.65	7	30,093	0.02%
2022/11/07	36	18.58	2	18.95	18.75	34	30,538	0.11%
2022/11/04	4	18.29	4	18.45	18.85	0	31,133	0.00%
2022/11/03	3	18.40	2	18.23	18.50	1	31,320	0.00%
2022/11/02	26	18.23	26	18.29	18.25	0	31,238	0.00%
2022/11/01	0	0.00	6	17.77	18.00	-6	31,051	-0.02%
2022/10/31	1	17.50	20	17.75	17.50	-19	30,890	-0.06%
2022/10/28	2	17.18	2	16.90	16.90	0	30,703	0.00%
2022/10/27	1	17.50	0	0.00	17.55	1	30,528	0.00%
2022/10/26	0	0.00	2	17.40	17.10	-2	30,304	-0.01%
2022/10/24	0	0.00	40	18.53	18.00	-40	29,892	-0.13%
2022/10/18	0	0.00	25	18.55	18.35	-25	29,312	-0.09%
2022/10/17	1	17.90	0	0.00	18.25	1	29,212	0.00%
2022/10/14	0	0.00	20	19.03	18.60	-20	29,029	-0.07%
2022/10/13	14	18.40	2	18.65	18.00	12	28,914	0.04%
2022/10/12	1	18.90	5	19.00	19.25	-4	28,571	-0.01%
2022/10/11	29	18.85	3	18.90	18.90	26	28,444	0.09%
2022/10/06	4	19.33	6	19.56	19.40	-2	28,002	-0.01%
2022/10/05	63	19.57	2	20.05	19.30	61	27,908	0.22%
2022/10/04	11	19.53	9	19.63	19.70	2	27,445	0.01%
2022/10/03	2	19.13	3	19.15	19.20	-1	27,149	0.00%
2022/09/30	9	19.40	3	19.55	19.55	6	26,887	0.02%
2022/09/29	24	19.92	2	19.98	19.65	22	26,673	0.08%
2022/09/28	78	19.73	0	0.00	19.40	78	26,333	0.30%
2022/09/27	32	20.94	50	21.34	20.90	-18	25,770	-0.07%
2022/09/26	54	21.33	3	21.15	20.90	51	25,216	0.20%
2022/09/23	15	23.16	0	0.00	22.25	15	24,404	0.06%
2022/09/22	14	23.24	60	23.20	23.35	-46	23,815	-0.19%
2022/09/21	13	23.33	8	23.20	23.15	5	23,462	0.02%
2022/09/20	5	23.75	29	23.72	23.55	-24	23,105	-0.10%
2022/09/19	1	22.70	5	23.15	22.85	-4	22,601	-0.02%
2022/09/16	93	23.09	30	23.50	23.15	63	22,338	0.28%
2022/09/15	5	23.89	19	24.30	23.65	-14	21,926	-0.06%
2022/09/14	21	23.32	24	23.74	23.60	-3	21,045	-0.01%
2022/09/13	4	23.70	17	23.49	23.30	-13	20,441	-0.06%
2022/09/12	7	23.30	0	0.00	23.30	7	19,850	0.04%
2022/09/08	14	23.73	4	23.78	23.75	10	19,123	0.05%
2022/09/07	1	23.30	1	23.65	23.80	0	18,514	0.00%
2022/09/06	96	22.93	87	23.39	23.55	9	17,944	0.05%
2022/09/05	2	24.45	6	23.98	23.45	-4	17,236	-0.02%
2022/09/02	39	23.75	118	24.10	23.75	-79	16,382	-0.48%	大賣/
2022/09/01	12	23.02	34	23.43	23.15	-22	14,923	-0.15%
2022/08/31	17	22.87	32	23.24	23.20	-15	14,082	-0.11%
2022/08/30	36	22.67	23	22.77	23.00	13	13,202	0.10%
2022/08/29	8	22.20	59.3	22.63	22.60	-51.3	12,221	-0.42%
2022/08/26	37	22.02	21.1	22.06	22.15	15.9	11,398	0.14%
2022/08/25	3	21.52	2	21.55	21.25	1	9,735	0.01%
2022/08/23	0	0.00	2	21.43	21.35	-2	8,854	-0.02%
2022/08/22	11	21.48	5	22.10	21.15	6	8,438	0.07%
2022/08/19	6	21.41	105	21.69	21.60	-99	7,563	-1.31%	大賣/
2022/08/18	9	20.00	2	19.60	20.00	7	6,203	0.11%
2022/08/17	20	19.75	0	0.00	19.65	20	5,960	0.34%
2022/08/16	110	19.74	6	19.91	20.10	104	5,759	1.81%	大買/鉅額交易
2022/08/15	92	20.44	1	20.50	20.15	91	5,241	1.74%
2022/08/12	61	19.94	25.1	19.88	19.90	35.9	4,666	0.77%
2022/08/11	104	18.94	86	19.23	19.05	18	3,961	0.45%	大買/
2022/08/10	2	18.38	61	18.25	18.90	-59	3,109	-1.90%
2022/08/08	72	17.12	0	0.00	17.10	72	2,647	2.72%
2022/08/05	0	0.00	1	16.55	16.90	-1	2,532	-0.04%
2022/08/04	1	16.30	0	0.00	16.25	1	2,537	0.04%
2022/08/02	0	0.00	2	17.00	16.95	-2	2,505	-0.08%
2022/07/28	1	16.85	3	16.87	16.80	-2	2,478	-0.08%
2022/07/27	2	16.85	0	0.00	16.95	2	2,475	0.08%
2022/07/26	1	16.85	1	16.80	16.65	0	2,472	0.00%
2022/07/21	0	0.00	1	17.15	17.20	-1	2,512	-0.04%
2022/07/20	4	17.30	4	17.05	17.00	0	2,495	0.00%
2022/07/18	0	0.00	5	17.00	17.20	-5	2,412	-0.21%
2022/07/14	1	16.35	0	0.00	16.80	1	2,331	0.04%
2022/07/13	0	0.00	3	17.00	16.50	-3	2,307	-0.13%
2022/07/12	6	16.35	2	16.45	16.15	4	2,237	0.18%
2022/07/11	2	16.45	2	16.50	16.75	0	2,221	0.00%
2022/07/08	4	16.89	2	16.60	16.85	2	2,189	0.09%
2022/07/07	3	16.43	2	16.58	16.60	1	2,087	0.05%
2022/07/05	1	16.20	0	0.00	16.10	1	1,981	0.05%
2022/06/30	11	16.85	1	16.75	16.75	10	1,907	0.52%
2022/06/24	0	0.00	1	17.40	17.45	-1	1,807	-0.06%
2022/06/23	1	17.30	0	0.00	17.20	1	1,767	0.06%
2022/06/22	0	0.00	5	17.85	17.60	-5	1,738	-0.29%
2022/06/08	0	0.00	1	16.90	16.85	-1	1,193	-0.08%
2022/05/19	0	0.00	2	16.35	16.35	-2	1,409	-0.14%
2022/05/09	1	16.05	0	0.00	16.05	1	1,683	0.06%
2022/05/05	0	0.00	1	16.95	16.80	-1	1,708	-0.06%
2022/05/04	1	16.65	0	0.00	16.65	1	1,734	0.06%
2022/04/29	1	16.85	0	0.00	16.70	1	1,776	0.06%
2022/04/26	6	16.65	4	16.60	16.50	2	1,744	0.11%
2022/04/15	0	17.25	0	0.00	17.15	0	1,895	0.00%
2022/03/31	2	17.85	0	0.00	17.80	2	2,727	0.07%
2022/03/30	20	18.35	0	0.00	18.00	20	2,914	0.69%
2022/03/28	5	17.85	0	0.00	18.00	5	3,300	0.15%
2022/03/24	0	0.00	0	18.00	18.10	0	3,320	0.00%
2022/03/23	0	0.00	2	18.10	18.00	-2	3,330	-0.06%
2022/03/22	0	0.00	20	18.00	18.10	-20	3,357	-0.60%
2022/03/18	20	17.55	0	0.00	17.55	20	3,388	0.59%
2022/03/11	5	17.80	0	0.00	17.80	5	3,618	0.14%
2022/03/03	0	0.00	2	18.65	18.50	-2	4,100	-0.05%
2022/02/24	2	17.90	3	17.95	17.95	-1	4,559	-0.02%
2022/02/22	5	18.55	0	0.00	18.45	5	4,899	0.10%
2022/02/21	0	0.00	1.3	18.81	18.85	-1.3	5,212	-0.03%
2022/02/18	2	18.90	0	0.00	18.95	2	6,402	0.03%
2022/02/17	3	19.57	7	19.57	19.30	-4	6,845	-0.06%
2022/02/10	0	0.00	2	18.80	18.80	-2	7,011	-0.03%
2022/02/09	0	0.00	1	18.75	18.90	-1	7,010	-0.01%
2022/01/24	0	0.00	1	17.85	17.90	-1	6,997	-0.01%
2022/01/17	0	0.00	50	18.60	18.75	-50	6,961	-0.72%
2022/01/14	1	18.70	0	0.00	18.45	1	6,945	0.01%
2022/01/13	3	18.80	0	0.00	18.70	3	6,939	0.04%
2022/01/11	2	18.85	0	0.00	18.85	2	6,964	0.03%
2022/01/06	10	19.80	0	0.00	19.75	10	6,838	0.15%
2022/01/05	2	21.50	2	21.15	20.25	0	6,765	0.00%
2022/01/04	20	20.35	0	0.00	20.15	20	6,471	0.31%
2021/12/29	10	20.20	0	0.00	20.15	10	6,342	0.16%
2021/12/24	50	20.15	14	20.33	20.25	36	6,192	0.58%
2021/12/23	2	20.28	1	20.40	20.20	1	6,008	0.02%
2021/12/22	0	0.00	2	19.70	19.65	-2	5,758	-0.03%
2021/12/13	0	0.00	10	18.85	18.85	-10	5,585	-0.18%
2021/12/10	10	19.15	0	0.00	19.00	10	5,569	0.18%
2021/12/08	2	18.70	0	0.00	18.65	2	5,403	0.04%
2021/12/06	1	18.55	0	0.00	18.50	1	5,365	0.02%
2021/12/01	30	18.55	30	18.95	18.85	0	5,290	0.00%
2021/11/24	1	19.90	1	19.90	19.70	0	4,936	0.00%
2021/11/23	2	20.25	0	0.00	20.10	2	4,789	0.04%
2021/11/19	5	20.96	0	0.00	20.80	5	4,573	0.11%
2021/11/18	10	21.85	8	21.22	21.25	2	4,448	0.04%
2021/11/17	106	22.31	25	22.48	22.25	81	4,181	1.94%	大買/
2021/11/16	6	20.80	202	20.68	21.65	-196	3,521	-5.57%	大賣/鉅額交易
2021/11/15	0	0.00	2	19.70	19.70	-2	3,078	-0.06%
2021/10/14	0	0.00	1	16.85	16.55	-1	3,668	-0.03%
2021/10/13	1	16.45	0	0.00	16.50	1	3,721	0.03%
2021/10/05	0	0.00	2	16.35	16.95	-2	5,358	-0.04%
2021/09/27	1	18.40	0	0.00	18.40	1	5,586	0.02%
2021/09/24	2	18.05	0	0.00	18.30	2	5,660	0.04%
2021/09/22	2	18.00	0	0.00	18.00	2	5,811	0.03%
2021/09/08	0	0.00	2	19.15	18.95	-2	6,831	-0.03%
2021/08/30	5	19.90	10	20.05	19.85	-5	7,003	-0.07%
2021/08/27	1	19.40	0	0.00	19.35	1	6,956	0.01%
2021/08/24	0	0.00	1	19.25	19.40	-1	7,073	-0.01%
2021/08/23	2	18.80	0	0.00	18.80	2	7,005	0.03%
2021/08/20	1	18.85	0	0.00	18.90	1	6,967	0.01%
2021/08/17	3	18.15	0	0.00	18.10	3	6,466	0.05%
2021/08/13	3	19.63	0	0.00	19.10	3	6,376	0.05%
2021/08/10	0	0.00	6	20.43	20.35	-6	6,408	-0.09%
2021/08/05	20	20.90	20	21.15	21.15	0	6,740	0.00%
2021/08/03	1	21.15	0	0.00	20.95	1	7,193	0.01%
2021/08/02	1	20.95	0	0.00	21.05	1	7,350	0.01%
2021/07/29	2	21.10	0	0.00	21.20	2	7,416	0.03%
2021/07/28	0	0.00	5	20.80	21.00	-5	7,439	-0.07%
2021/07/27	1	21.55	0	0.00	21.20	1	7,491	0.01%
2021/07/23	0	0.00	2	21.25	21.25	-2	7,574	-0.03%
2021/07/22	32	21.03	2	20.95	20.95	30	7,579	0.40%
2021/07/21	20	21.45	0	0.00	20.95	20	7,542	0.27%
2021/07/20	10	21.70	10	21.85	21.65	0	7,507	0.00%
2021/07/19	62	22.25	0	0.00	22.35	62	7,457	0.83%
2021/07/16	0	0.00	30	22.60	22.60	-30	7,580	-0.40%
2021/07/15	30	22.10	5	22.15	22.10	25	7,601	0.33%
2021/07/13	16	24.14	7	23.79	23.20	9	7,622	0.12%
2021/07/12	60	22.18	60	22.60	23.00	0	6,863	0.00%
2021/07/09	0	0.00	1	22.30	22.30	-1	6,789	-0.01%
2021/07/08	0	0.00	63	22.43	22.55	-63	6,838	-0.92%
2021/07/06	1	22.05	0	0.00	22.00	1	6,807	0.01%
2021/07/02	1	21.60	2	21.80	21.90	-1	6,895	-0.01%
2021/07/01	48	22.18	43	22.40	21.75	5	6,922	0.07%
2021/06/30	32	21.86	0	0.00	22.05	32	6,892	0.46%
2021/06/29	30	22.70	0	0.00	22.15	30	6,909	0.43%
2021/06/28	0	0.00	41	23.09	22.90	-41	6,894	-0.59%
2021/06/25	4	22.90	1	22.90	22.65	3	6,786	0.04%
2021/06/24	40	22.72	31	23.15	22.65	9	6,771	0.13%
2021/06/23	31	22.67	42	22.81	22.65	-11	6,746	-0.16%
2021/06/22	32	22.26	33	22.45	22.25	-1	6,375	-0.02%
2021/06/18	3	22.28	0	0.00	22.15	3	6,287	0.05%
2021/06/17	5	22.05	30	22.15	22.25	-25	6,335	-0.39%
2021/06/16	1	21.95	0	0.00	21.85	1	6,302	0.02%
2021/06/11	3	21.95	0	0.00	21.80	3	6,386	0.05%
2021/06/09	30	21.55	0	0.00	21.50	30	6,663	0.45%
2021/06/07	0	0.00	5	22.00	22.10	-5	6,539	-0.08%
2021/06/02	9	21.77	2	21.28	21.35	7	6,436	0.11%
2021/06/01	9	21.47	11	21.72	21.75	-2	6,435	-0.03%
2021/05/28	0	0.00	4	20.45	20.60	-4	6,715	-0.06%
2021/05/25	0	0.00	2	20.30	20.20	-2	6,834	-0.03%
2021/05/19	30	18.60	30	19.05	19.15	0	6,864	0.00%
2021/05/18	1	18.70	30	18.84	18.85	-29	6,899	-0.42%
2021/05/17	30	18.05	0	0.00	18.05	30	6,849	0.44%
2021/05/14	0	0.00	1	20.00	20.05	-1	6,742	-0.01%
2021/05/13	0	0.00	1	20.55	20.45	-1	6,628	-0.02%
2021/05/12	30	21.05	31	21.63	21.60	-1	6,485	-0.02%
2021/05/11	60	22.13	30	22.65	22.00	30	6,182	0.49%
2021/05/10	0	0.00	60	22.25	22.20	-60	5,988	-1.00%
2021/05/07	10	21.55	0	0.00	21.55	10	5,871	0.17%
2021/05/06	3	20.85	3	21.00	20.95	0	5,870	0.00%
2021/05/04	0	0.00	2	20.40	20.80	-2	5,805	-0.03%
2021/05/03	1	21.10	0	0.00	20.80	1	5,724	0.02%
2021/04/28	0.2	22.10	0	0.00	22.10	0.2	5,630	0.00%
2021/04/27	1	22.30	0	0.00	22.10	1	5,659	0.02%
2021/04/26	32	22.09	0	0.00	22.00	32	5,651	0.57%
2021/04/23	2	22.00	0	0.00	22.20	2	5,621	0.04%
2021/04/22	21	22.11	6	22.16	22.10	15	5,737	0.26%
2021/04/21	1	22.95	2	23.13	23.10	-1	5,635	-0.02%
2021/04/20	1	23.25	9	22.89	23.05	-8	5,533	-0.14%
2021/04/19	2	22.55	2	22.60	22.40	0	5,363	0.00%
2021/04/16	5	22.46	0	0.00	22.50	5	5,357	0.09%
2021/04/14	2	22.00	0	0.00	21.65	2	5,202	0.04%
2021/04/13	0	0.00	10	22.30	21.80	-10	5,359	-0.19%
2021/04/12	1	22.20	0	0.00	22.05	1	5,752	0.02%
2021/04/09	1	22.20	0	0.00	22.20	1	5,823	0.02%
2021/04/08	1	22.35	1	22.35	22.30	0	5,805	0.00%
2021/04/01	1	21.65	0	0.00	21.80	1	5,695	0.02%
2021/03/31	5	21.85	0	0.00	21.85	5	5,630	0.09%
2021/03/29	2.2	22.53	0	0.00	22.40	2.2	5,586	0.04%
2021/03/26	1	22.60	3	22.52	22.60	-2	5,584	-0.04%
2021/03/25	0	0.00	10	22.35	22.30	-10	5,503	-0.18%
2021/03/23	0	0.00	10	22.40	22.40	-10	5,539	-0.18%
2021/03/22	0	0.00	3	22.58	22.45	-3	5,553	-0.05%
2021/03/19	5	22.05	0	0.00	22.15	5	5,527	0.09%
2021/03/18	5	22.10	0	0.00	22.20	5	5,561	0.09%
2021/03/16	2	22.40	3	22.47	22.50	-1	5,920	-0.02%
2021/03/15	1	21.10	2	22.40	22.25	-1	5,873	-0.02%
2021/03/12	1	21.20	0	0.00	21.15	1	5,876	0.02%
2021/03/09	3	21.00	0	0.00	21.20	3	6,202	0.05%
2021/03/08	3	21.37	0	0.00	21.25	3	6,302	0.05%
2021/03/05	0.2	21.50	1	21.45	21.50	-0.8	6,378	-0.01%
2021/03/03	7	22.33	5	22.31	22.30	2	6,632	0.03%
2021/03/02	2	21.63	22	21.74	21.70	-20	6,402	-0.31%
2021/02/23	4	21.23	0	0.00	21.25	4	6,872	0.06%
2021/02/22	0	0.00	0.1	21.40	21.35	-0.1	6,989	0.00%
2021/02/02	1.2	20.00	0	0.00	20.00	1.2	7,435	0.02%
2021/02/01	0	0.00	2	19.70	19.60	-2	7,536	-0.03%
2021/01/22	0	0.00	1	20.25	20.40	-1	7,586	-0.01%
2021/01/20	1	20.50	0	0.00	20.35	1	7,624	0.01%
2021/01/19	1	21.55	0	0.00	21.20	1	7,570	0.01%
2021/01/15	22	21.40	2	21.60	21.40	20	7,691	0.26%
2021/01/13	2	22.30	13	22.45	22.30	-11	7,589	-0.14%
2021/01/08	0	0.00	28	23.33	23.35	-28	8,016	-0.35%
2021/01/07	0	0.00	7	23.57	23.70	-7	8,032	-0.09%
2021/01/06	8	23.28	4	24.00	23.45	4	8,046	0.05%
2021/01/05	0	0.00	10	23.63	23.95	-10	7,819	-0.13%
2021/01/04	3	22.95	13	22.95	23.00	-10	7,410	-0.13%
2020/12/30	0	22.25	0	0.00	22.30	0	7,332	0.00%
2020/12/28	0.2	22.40	0	0.00	22.45	0.2	7,385	0.00%
2020/12/25	5	22.85	5	22.80	22.40	0	7,379	0.00%
2020/12/24	1	22.70	0	0.00	22.60	1	7,373	0.01%
2020/12/22	0	0.00	3	22.60	22.00	-3	7,496	-0.04%
2020/12/21	3	22.45	1	22.50	22.50	2	7,514	0.03%
2020/12/18	0	0.00	1	22.70	22.55	-1	7,625	-0.01%
2020/12/17	1	22.65	2	22.65	22.65	-1	7,659	-0.01%
2020/12/16	0	0.00	4	22.90	22.90	-4	7,663	-0.05%
2020/12/15	3	22.82	1	22.65	22.40	2	7,706	0.03%
2020/12/11	5	23.48	1	23.90	23.50	4	7,684	0.05%
2020/12/10	1	24.05	4	23.96	24.00	-3	7,522	-0.04%
2020/12/09	1	23.70	5	23.40	23.60	-4	7,333	-0.05%
2020/12/08	3	22.98	0	0.00	22.85	3	7,255	0.04%
2020/12/07	3	23.18	1	23.25	23.25	2	7,380	0.03%
2020/12/03	3	23.65	0	0.00	23.25	3	7,684	0.04%
2020/12/02	0	0.00	1	23.95	23.70	-1	7,683	-0.01%
2020/11/30	2.2	23.31	1	23.30	23.45	1.2	7,653	0.02%
2020/11/27	0	0.00	0.1	23.40	23.30	-0.1	7,636	0.00%
2020/11/26	0	0.00	11.2	22.91	22.95	-11.2	7,482	-0.15%
2020/11/25	12	22.96	10	22.85	22.85	2	7,471	0.03%
2020/11/24	13	22.92	13	22.75	22.70	0	7,479	0.00%
2020/11/23	2	22.25	0	0.00	22.65	2	7,541	0.03%
2020/11/20	11	22.31	8	22.20	22.20	3	7,583	0.04%
2020/11/19	12	22.29	2.5	22.34	22.40	9.5	7,670	0.12%
2020/11/18	16	22.16	12	22.27	22.30	4	7,771	0.05%
2020/11/17	10	21.40	10.1	21.40	21.35	-0.1	7,629	0.00%
2020/11/13	1	20.90	0	0.00	20.95	1	8,249	0.01%
2020/11/12	2	21.20	2	21.15	20.95	0	8,439	0.00%
2020/11/09	1	21.35	0	0.00	21.15	1	8,793	0.01%
2020/11/06	0	0.00	1	21.90	21.55	-1	8,932	-0.01%
2020/11/03	1.2	21.26	3	21.22	21.40	-1.8	9,337	-0.02%
2020/10/30	1.1	21.15	0	0.00	21.05	1.1	10,216	0.01%
2020/10/29	0	0.00	1	21.40	21.40	-1	10,522	-0.01%
2020/10/28	1.1	21.85	0	0.00	21.70	1.1	10,638	0.01%
2020/10/21	1	22.35	0	0.00	22.15	1	10,993	0.01%
2020/10/20	0.2	22.40	0	0.00	22.35	0.2	11,236	0.00%
2020/10/19	3	22.72	3	22.58	22.65	0	11,519	0.00%
2020/10/15	1	22.15	0	0.00	22.20	1	12,365	0.01%
2020/10/14	3	22.02	2	22.18	22.00	1	12,471	0.01%
2020/10/13	2	21.33	0	0.00	21.40	2	12,535	0.02%
2020/10/12	3	21.50	0	0.00	21.25	3	12,656	0.02%
2020/10/07	1	21.90	8	22.00	21.95	-7	13,116	-0.05%
2020/10/06	0	0.00	2	22.23	21.95	-2	13,252	-0.02%
2020/10/05	0	0.00	5	21.35	21.45	-5	13,760	-0.04%
2020/09/30	40	20.60	40	20.95	21.15	0	14,354	0.00%
2020/09/28	2.2	20.62	40	20.95	20.85	-37.8	14,754	-0.26%
2020/09/25	41	20.22	0	0.00	20.35	41	15,140	0.27%
2020/09/24	2	21.15	0	0.00	21.00	2	15,416	0.01%
2020/09/22	5	21.20	9	21.33	21.25	-4	15,677	-0.03%
2020/09/21	0	0.00	5	21.80	21.70	-5	16,063	-0.03%
2020/09/18	0	0.00	7	22.21	21.95	-7	16,488	-0.04%
2020/09/17	1	21.85	12	22.13	22.25	-11	16,690	-0.07%
2020/09/16	1	22.00	0	0.00	22.00	1	17,052	0.01%
2020/09/14	10	22.18	1	22.40	22.30	9	18,079	0.05%
2020/09/11	1	22.00	0	0.00	21.90	1	19,933	0.01%
2020/09/10	22	22.36	0	0.00	22.20	22	20,537	0.11%
2020/09/09	5	22.88	43	21.97	22.75	-38	20,908	-0.18%
2020/09/07	10	21.45	11	21.73	21.40	-1	23,149	0.00%
2020/09/04	20	20.70	21	21.06	21.40	-1	25,203	0.00%
2020/09/03	2	21.40	4	21.41	21.15	-2	25,461	-0.01%
2020/09/02	6	21.30	11	21.30	21.35	-5	25,521	-0.02%
2020/09/01	0	0.00	1	21.10	21.05	-1	25,604	0.00%
2020/08/31	42	20.73	21	20.90	20.70	21	25,725	0.08%
2020/08/28	39	20.84	31	21.27	20.80	8	25,857	0.03%
2020/08/27	2	21.40	42	21.41	21.40	-40	25,842	-0.15%
2020/08/26	41	20.75	0	0.00	20.70	41	25,856	0.16%
2020/08/25	27	21.25	4	21.33	21.20	23	25,703	0.09%
2020/08/24	20	21.23	2	21.08	21.05	18	25,625	0.07%
2020/08/21	3	21.83	1	22.15	21.80	2	25,541	0.01%
2020/08/20	8.2	21.97	13	22.19	21.70	-4.9	25,444	-0.02%
2020/08/19	7	24.47	10	24.40	24.05	-3	25,408	-0.01%
2020/08/18	1	25.35	8	25.52	25.20	-7	25,459	-0.03%
2020/08/17	11	25.86	6	25.97	25.85	5	25,525	0.02%
2020/08/14	2	25.93	0	0.00	26.00	2	25,873	0.01%
2020/08/13	31	26.48	31	26.40	26.00	0	26,259	0.00%
2020/08/12	7	26.40	0	0.00	26.25	7	26,242	0.03%
2020/08/11	0	0.00	5	25.85	25.95	-5	26,179	-0.02%
2020/08/10	2	25.90	5	26.22	25.80	-3	26,233	-0.01%
2020/08/07	2	26.30	11	26.45	26.45	-9	26,418	-0.03%
2020/08/06	1	26.55	5	27.10	26.30	-4	26,396	-0.02%
2020/08/05	5	27.02	7	27.10	26.70	-2	26,301	-0.01%
2020/08/04	11	26.59	3	26.37	26.20	8	25,938	0.03%
2020/08/03	7	25.83	54	25.85	25.65	-47	25,798	-0.18%
2020/07/31	3	25.40	16	25.40	25.30	-13	26,011	-0.05%
2020/07/30	25	25.18	27	25.47	25.50	-2	26,362	-0.01%
2020/07/29	0	0.00	11	25.13	25.00	-11	27,189	-0.04%
2020/07/28	35	24.93	27	25.01	24.65	8	27,250	0.03%
2020/07/27	42	25.77	46	25.93	25.60	-4	27,336	-0.01%
2020/07/24	42	25.56	0	0.00	25.40	42	27,550	0.15%
2020/07/23	33	26.36	0	0.00	26.25	33	27,431	0.12%
2020/07/22	8	27.41	9	27.02	27.00	-1	27,231	0.00%
2020/07/21	24	25.97	90	26.33	26.15	-66	26,544	-0.25%
2020/07/20	62	24.85	71	25.12	25.25	-9	26,378	-0.03%
2020/07/17	3	25.58	0	0.00	25.25	3	26,333	0.01%
2020/07/16	4	25.93	6	25.98	25.85	-2	26,396	-0.01%
2020/07/15	86	25.91	41	26.15	25.85	45	26,461	0.17%
2020/07/14	25	25.82	19	26.29	25.85	6	26,748	0.02%
2020/07/13	1	26.05	16	26.17	26.05	-15	27,438	-0.05%
2020/07/10	16	26.11	2	26.20	25.70	14	27,700	0.05%
2020/07/09	47	26.34	57	26.37	27.00	-10	27,289	-0.04%
2020/07/08	4	25.91	0	0.00	25.80	4	26,795	0.01%
2020/07/07	28	25.96	9	26.13	25.75	19	26,948	0.07%
2020/07/06	12	26.66	1	26.95	26.45	11	26,857	0.04%
2020/07/03	20	26.09	69	26.57	26.45	-49	26,641	-0.18%
2020/07/02	3	26.13	7	25.86	26.30	-4	26,516	-0.02%
2020/07/01	5	25.65	0	0.00	25.45	5	26,370	0.02%
2020/06/30	20	25.80	35	25.99	25.70	-15	26,225	-0.06%
2020/06/29	45	25.39	0	0.00	25.10	45	25,976	0.17%
2020/06/24	23	26.37	10	26.15	26.15	13	25,758	0.05%
2020/06/23	23	26.61	2	26.48	26.35	21	25,783	0.08%
2020/06/22	29	27.09	12	26.96	26.90	17	25,535	0.07%
2020/06/19	57	27.57	60	27.55	27.45	-3	25,339	-0.01%
2020/06/18	109.2	27.25	122	27.40	27.45	-12.8	24,752	-0.05%	大買/大賣/
2020/06/17	49	25.70	32	25.82	25.75	17	22,949	0.07%
2020/06/16	11	25.39	25	25.52	25.25	-14	22,413	-0.06%
2020/06/15	54	25.64	157	26.06	25.20	-103	22,085	-0.47%	大賣/鉅額交易
2020/06/12	63	25.01	74	25.33	26.20	-11	21,027	-0.05%
2020/06/11	34	25.02	46	25.46	25.25	-12	19,770	-0.06%
2020/06/10	6	23.81	61	23.58	23.80	-55	17,884	-0.31%
2020/06/09	3	23.32	0	0.00	23.05	3	17,912	0.02%
2020/06/08	6	23.78	2	23.75	23.55	4	18,032	0.02%
2020/06/05	30	23.75	35	23.83	23.75	-5	17,983	-0.03%
2020/06/04	19	23.66	19	23.46	23.40	0	17,911	0.00%
2020/06/03	41	23.40	1	23.45	23.40	40	17,882	0.22%
2020/06/02	136	23.29	42	23.44	23.55	94	17,753	0.53%	大買/
2020/06/01	0	0.00	38.5	23.07	23.05	-38.5	17,533	-0.22%
2020/05/29	21	22.66	0	0.00	22.65	21	17,485	0.12%
2020/05/28	10	23.30	12	23.02	22.85	-2	17,526	-0.01%
2020/05/27	3	22.97	1	23.15	23.10	2	17,472	0.01%
2020/05/26	24	23.14	8	23.32	23.00	16	17,458	0.09%
2020/05/25	0	0.00	22	22.83	23.25	-22	17,109	-0.13%
2020/05/22	31	22.37	16	22.16	22.20	15	16,853	0.09%
2020/05/21	85	23.19	58	23.17	23.10	27	16,637	0.16%
2020/05/20	13	22.44	6	22.45	23.30	7	16,153	0.04%
2020/05/19	0	0.00	10	21.65	21.80	-10	15,685	-0.06%
2020/05/18	11	21.76	26	21.31	21.55	-15	15,547	-0.10%
2020/05/15	28	21.95	36	21.68	21.70	-8	15,420	-0.05%
2020/05/14	5	22.37	23	21.85	21.70	-18	15,345	-0.12%
2020/05/13	1	23.40	2	23.43	23.30	-1	14,962	-0.01%
2020/05/12	14	23.77	13	23.57	23.60	1	14,933	0.01%
2020/05/11	13	23.45	7.2	23.88	23.50	5.8	14,936	0.04%
2020/05/08	12	23.85	4	24.16	23.65	8	14,647	0.05%
2020/05/07	22	24.08	36	24.10	24.05	-14	14,487	-0.10%
2020/05/06	25.2	23.71	14	23.71	23.60	11.2	14,185	0.08%
2020/05/05	58	23.67	101	23.92	24.15	-43	13,839	-0.31%	大賣/
2020/05/04	61	22.25	42	22.53	22.40	19	12,956	0.15%
2020/04/30	32	22.79	68	22.75	22.75	-36	12,880	-0.28%
2020/04/29	51	22.25	32	22.32	22.20	19	12,673	0.15%
2020/04/28	13	22.26	10	22.05	22.00	3	12,496	0.02%
2020/04/27	20	22.17	12	22.26	22.25	8	12,622	0.06%
2020/04/24	1	22.10	3	22.10	22.10	-2	12,448	-0.02%
2020/04/23	63	22.59	32	22.46	22.45	31	12,261	0.25%
2020/04/22	1	21.35	14	21.58	22.10	-13	12,018	-0.11%
2020/04/21	10	22.34	2	21.95	21.95	8	11,924	0.07%
2020/04/20	20	22.03	14	22.43	22.60	6	11,801	0.05%
2020/04/17	16	22.48	8	22.86	22.20	8	11,757	0.07%
2020/04/16	51	23.10	20	23.07	23.00	31	11,207	0.28%
2020/04/15	2	21.80	51	22.33	23.10	-49	10,390	-0.47%
2020/04/14	25	20.94	20	20.84	21.00	5	10,076	0.05%
2020/04/13	20	20.35	2	20.28	20.35	18	10,066	0.18%
2020/04/10	14	20.50	8	20.31	20.40	6	10,054	0.06%
2020/04/09	17	21.46	0	0.00	21.25	17	9,977	0.17%
2020/04/08	13	20.94	20	21.30	21.30	-7	10,021	-0.07%
2020/04/07	10	20.90	6	20.36	20.90	4	9,914	0.04%
2020/04/06	28	19.59	1	19.95	19.70	27	9,822	0.27%
2020/04/01	0	0.00	10	19.60	19.65	-10	10,046	-0.10%
2020/03/31	8	19.61	16	19.50	19.50	-8	10,147	-0.08%
2020/03/30	15	19.18	23	19.11	19.50	-8	10,101	-0.08%
2020/03/27	29	19.02	6	19.48	18.55	23	9,882	0.23%
2020/03/26	25	18.61	14	18.95	18.90	11	9,691	0.11%
2020/03/25	42	18.91	1	19.15	19.05	41	9,844	0.42%
2020/03/23	0	0.00	20	16.70	16.70	-20	9,638	-0.21%
2020/03/20	0	0.00	4	16.89	16.90	-4	9,860	-0.04%
2020/03/19	31	15.68	7	15.45	15.40	24	9,917	0.24%
2020/03/18	7	17.74	5	17.98	17.10	2	9,941	0.02%
2020/03/17	1	17.20	1	17.95	17.40	0	9,921	0.00%
2020/03/16	2	19.85	1	20.30	18.90	1	9,828	0.01%
2020/03/13	3	20.72	0	0.00	21.00	3	9,790	0.03%
2020/03/12	22	24.01	2	23.80	22.95	20	9,550	0.21%
2020/03/11	3	25.85	6	25.65	25.40	-3	9,381	-0.03%
2020/03/10	8	25.79	5	25.70	26.00	3	9,389	0.03%
2020/03/09	3	27.13	0	0.00	26.20	3	9,414	0.03%
2020/03/06	3	27.97	0	0.00	27.90	3	9,745	0.03%
2020/03/05	0	0.00	2	28.78	28.40	-2	10,562	-0.02%
2020/03/04	1	28.05	0	0.00	28.20	1	10,625	0.01%
2020/03/03	1	28.50	1	28.35	28.50	0	10,738	0.00%
2020/02/27	1	27.40	0	0.00	27.40	1	10,960	0.01%
2020/02/25	0	0.00	3	28.40	28.65	-3	11,210	-0.03%
2020/02/24	2	28.85	66	28.86	28.85	-64	11,320	-0.57%
2020/02/20	6	29.69	0	0.00	29.60	6	11,902	0.05%
2020/02/19	5.2	29.50	1	29.65	29.60	4.2	12,217	0.03%
2020/02/18	1	29.70	0	0.00	29.45	1	12,692	0.01%
2020/02/17	11	29.96	0	0.00	29.95	11	12,920	0.09%
2020/02/14	0	0.00	5	29.80	29.85	-5	13,385	-0.04%
2020/02/11	1	29.40	0	0.00	29.45	1	14,246	0.01%
2020/02/10	4	28.88	4	28.33	28.90	0	14,576	0.00%
2020/02/06	0	0.00	1	29.75	29.85	-1	14,956	-0.01%
2020/02/05	7	29.31	2	29.20	29.25	5	15,281	0.03%
2020/02/03	5	28.02	5	28.41	28.85	0	16,160	0.00%
2020/01/31	2	29.00	1	29.65	29.85	1	16,805	0.01%
2020/01/30	1	30.00	16	30.29	29.90	-15	17,037	-0.09%
2020/01/20	0.2	33.10	0	0.00	33.20	0.2	17,056	0.00%
2020/01/17	1	33.35	1	33.50	33.00	0	18,057	0.00%
2020/01/16	0	0.00	10	33.25	33.20	-10	18,342	-0.05%
2020/01/15	11	33.26	0	0.00	33.25	11	18,725	0.06%
2020/01/14	1	33.55	2	33.43	33.50	-1	19,033	-0.01%
2020/01/13	0	0.00	11	32.75	33.30	-11	19,214	-0.06%
2020/01/10	0	0.00	1	32.00	32.30	-1	19,470	-0.01%
2020/01/09	0	0.00	10	32.75	32.50	-10	19,916	-0.05%
2020/01/08	1	31.85	1	32.35	32.10	0	20,708	0.00%
2020/01/07	21	32.39	1	32.20	32.20	20	21,975	0.09%
2020/01/03	3	33.73	1.1	34.14	33.35	1.9	24,120	0.01%
2020/01/02	2	33.90	2	34.05	34.15	0	24,286	0.00%
2019/12/31	0	0.00	5	33.30	33.65	-5	24,495	-0.02%
2019/12/30	2	33.65	0	0.00	33.35	2	25,296	0.01%
2019/12/27	3	33.60	12	33.55	33.65	-9	25,610	-0.04%
2019/12/26	2	32.80	10	32.90	32.85	-8	25,814	-0.03%
2019/12/25	21	32.52	3	32.35	32.60	18	26,512	0.07%
2019/12/23	14	31.91	3	31.95	31.85	11	28,411	0.04%
2019/12/20	3	32.57	11	32.54	32.40	-8	28,777	-0.03%
2019/12/19	5	31.85	1	31.95	31.85	4	28,860	0.01%
2019/12/18	1.2	31.75	0.1	31.75	31.75	1.1	29,378	0.00%
2019/12/17	15	31.88	0	0.00	31.90	15	30,111	0.05%
2019/12/16	11	31.98	6	32.03	32.55	5	30,258	0.02%
2019/12/13	3	31.28	6	31.33	31.30	-3	30,919	-0.01%
2019/12/12	4	32.26	0	0.00	32.00	4	31,859	0.01%
2019/12/11	1	32.20	1	32.60	32.20	0	32,300	0.00%
2019/12/10	1	32.15	5	32.26	32.50	-4	32,827	-0.01%
2019/12/09	0	0.00	1	33.15	33.15	-1	33,295	0.00%
2019/12/06	0	0.00	2	33.00	32.70	-2	33,982	-0.01%
2019/12/05	5	32.80	10	32.75	32.60	-5	35,125	-0.01%
2019/12/04	14	32.59	1.2	32.71	32.70	12.8	36,277	0.04%
2019/12/03	8	32.42	9	32.46	32.45	-1	38,147	0.00%
2019/12/02	27	33.22	1	33.15	32.90	26	38,376	0.07%
2019/11/29	3	35.38	18	35.41	35.40	-15	38,173	-0.04%
2019/11/28	1	35.40	1	35.40	35.35	0	38,891	0.00%
2019/11/27	41	35.75	3	35.72	35.65	38	40,430	0.09%
2019/11/26	0	0.00	1	35.65	35.70	-1	42,717	0.00%
2019/11/25	2	35.28	2	35.25	35.30	0	43,392	0.00%
2019/11/22	2	35.63	4	35.58	35.45	-2	43,791	0.00%
2019/11/21	2	35.28	7	35.40	35.60	-5	43,777	-0.01%
2019/11/19	4	35.69	3	35.50	35.35	1	44,515	0.00%
2019/11/18	9.1	35.42	1	35.70	35.60	8.1	44,441	0.02%
2019/11/15	6	35.17	2	35.38	35.00	4	44,210	0.01%
2019/11/14	1	34.75	19	34.89	35.00	-18	43,968	-0.04%
2019/11/13	2	34.88	8	35.07	34.60	-6	43,961	-0.01%
2019/11/12	2	34.70	2	34.75	34.80	0	43,651	0.00%
2019/11/11	1	34.15	0	0.00	33.90	1	43,782	0.00%
2019/11/08	9	34.81	17	34.81	34.60	-8	43,583	-0.02%
2019/11/07	17	34.25	4	34.45	34.55	13	43,096	0.03%
2019/11/06	0	0.00	2	34.20	34.20	-2	42,862	0.00%
2019/11/05	3	33.93	2	34.08	34.10	1	42,801	0.00%
2019/11/04	6	34.00	0	0.00	33.80	6	42,789	0.01%
2019/11/01	0	0.00	24	33.90	33.95	-24	42,608	-0.06%
2019/10/31	42	33.71	39	33.94	33.25	3	42,551	0.01%
2019/10/30	35	32.94	14	33.07	32.95	21	42,971	0.05%
2019/10/29	10	34.05	16	34.40	34.40	-6	42,379	-0.01%
2019/10/28	2	34.60	17	34.64	34.55	-15	42,230	-0.04%
2019/10/25	26	33.94	5	34.52	34.40	21	42,002	0.05%
2019/10/24	2	35.55	0	0.00	35.40	2	41,089	0.00%
2019/10/23	5	35.93	6	36.00	35.85	-1	40,993	0.00%
2019/10/22	5	36.10	46	36.00	35.60	-41	40,960	-0.10%
2019/10/21	25	35.76	3	35.68	35.75	22	41,037	0.05%
2019/10/18	11.1	35.16	6	35.27	35.00	5.1	40,967	0.01%
2019/10/17	10	34.95	6	34.99	34.85	4	40,947	0.01%
2019/10/16	7	35.99	3	36.75	35.30	4	40,839	0.01%
2019/10/15	40	37.51	31	37.40	36.75	9	40,244	0.02%
2019/10/14	6	37.45	28	36.44	37.50	-22	39,174	-0.06%
2019/10/09	29	35.64	37	35.93	35.10	-8	38,441	-0.02%
2019/10/08	7	35.59	8	35.38	35.15	-1	38,018	0.00%
2019/10/07	13	35.28	30	35.30	35.15	-17	37,849	-0.04%
2019/10/04	46	35.61	36	35.96	35.45	10	37,505	0.03%
2019/10/03	43	35.38	7	35.38	35.30	36	36,755	0.10%
2019/10/02	16	35.39	9	35.31	36.00	7	36,533	0.02%
2019/10/01	6	35.40	3	35.53	35.30	3	36,064	0.01%
2019/09/27	24	34.58	88	34.94	35.35	-64	35,253	-0.18%
2019/09/26	46	34.61	27	35.05	34.80	19	34,236	0.06%
2019/09/25	0	0.00	14	34.65	34.90	-14	33,396	-0.04%
2019/09/24	9	34.09	4	34.31	33.90	5	33,099	0.02%
2019/09/23	52	34.60	15.3	34.89	34.55	36.7	32,730	0.11%
2019/09/20	29	34.47	8	34.27	34.75	21	32,282	0.07%
2019/09/19	9	33.69	6	33.95	33.50	3	31,538	0.01%
2019/09/18	19.1	34.42	18	34.30	33.60	1.1	31,149	0.00%
2019/09/17	40	34.50	52	34.78	34.65	-12	30,336	-0.04%
2019/09/16	17	33.42	19	33.41	33.55	-2	29,508	-0.01%
2019/09/12	21	32.88	17	33.00	32.90	4	29,256	0.01%
2019/09/11	37	31.68	50	31.68	32.50	-13	28,875	-0.05%
2019/09/10	27	32.12	26	32.14	31.65	1	28,316	0.00%
2019/09/09	14	32.86	4	32.45	31.60	10	27,735	0.04%
2019/09/06	34	34.38	20	34.37	34.30	14	26,597	0.05%
2019/09/05	31	34.62	25	34.64	35.50	6	25,345	0.02%
2019/09/04	6	31.91	10	31.67	32.30	-4	23,391	-0.02%
2019/09/03	34	31.54	42	30.70	31.70	-8	22,950	-0.03%
2019/09/02	18	30.29	12	30.46	31.10	6	22,463	0.03%
2019/08/30	37	28.97	61	29.61	29.90	-24	21,640	-0.11%
2019/08/29	15	26.85	20	27.18	27.65	-5	19,978	-0.03%
2019/08/28	62	25.15	83	24.84	25.65	-21	17,564	-0.12%
2019/08/27	0	0.00	7	24.25	24.35	-7	16,773	-0.04%
2019/08/26	21	23.05	33	23.37	23.20	-12	16,338	-0.07%
2019/08/23	36	24.25	26	24.53	24.15	10	16,118	0.06%
2019/08/22	3	23.93	65	23.80	23.90	-62	15,612	-0.40%
2019/08/21	6	23.55	1.1	23.21	23.35	4.9	15,004	0.03%
2019/08/19	4.2	23.34	0	0.00	23.10	4.2	14,785	0.03%
2019/08/16	10	22.95	1	22.95	23.00	9	14,587	0.06%
2019/08/15	5	22.05	5	22.45	22.55	0	14,367	0.00%
2019/08/14	40	22.40	0	0.00	22.20	40	14,213	0.28%
2019/08/12	0	0.00	1	22.55	22.65	-1	14,011	-0.01%
2019/08/08	10	22.60	5	22.70	22.65	5	14,141	0.04%
2019/08/07	9	22.31	4	22.41	22.15	5	14,130	0.04%
2019/08/06	3	22.02	2	21.80	22.55	1	13,988	0.01%
2019/08/05	2	22.08	2	22.30	22.00	0	13,866	0.00%
2019/08/02	2	22.45	2	22.35	22.55	0	13,739	0.00%
2019/08/01	43	23.25	12	23.54	23.00	31	13,540	0.23%
2019/07/31	0	0.00	14	23.61	23.90	-14	12,650	-0.11%
2019/07/30	3	22.93	1	22.95	22.80	2	12,481	0.02%
2019/07/29	37	23.73	2	23.70	23.60	35	12,345	0.28%
2019/07/26	0	0.00	8	24.14	23.95	-8	12,309	-0.06%
2019/07/25	5	23.70	22	23.96	24.10	-17	12,264	-0.14%
2019/07/24	23	23.41	11	24.27	23.35	12	12,173	0.10%
2019/07/23	6	24.73	11	24.49	24.50	-5	12,200	-0.04%
2019/07/22	5	24.10	5	24.01	24.10	0	12,097	0.00%
2019/07/19	1	24.50	12	24.18	23.90	-11	12,213	-0.09%
2019/07/18	10.2	24.13	2	24.25	24.25	8.2	12,614	0.06%
2019/07/17	4	24.05	7	24.04	24.05	-3	12,317	-0.02%
2019/07/16	8	23.66	14	23.88	23.70	-6	12,118	-0.05%
2019/07/15	9	23.88	1.1	24.17	23.75	7.9	11,919	0.07%
2019/07/12	6	22.80	9	23.06	23.60	-3	11,650	-0.03%
2019/07/11	2	22.45	10	22.36	22.30	-8	11,115	-0.07%
2019/07/10	0	0.00	15	22.05	22.00	-15	11,247	-0.13%
2019/07/09	23	21.78	1	21.95	21.85	22	11,396	0.19%
2019/07/08	1	21.75	6	21.97	21.65	-5	11,333	-0.04%
2019/07/04	0	0.00	0.3	21.40	21.50	-0.3	11,057	0.00%
2019/07/03	0	0.00	1	21.70	21.35	-1	11,077	-0.01%
2019/07/01	0	0.00	5	21.40	21.45	-5	11,106	-0.05%
2019/06/28	0	0.00	1	20.90	20.90	-1	11,130	-0.01%
2019/06/27	3	21.05	0	0.00	21.00	3	11,436	0.03%
2019/06/26	0	0.00	1	20.80	20.70	-1	11,514	-0.01%
2019/06/25	7	20.88	4	20.71	20.50	3	11,538	0.03%
2019/06/24	1	21.00	0	0.00	20.95	1	11,548	0.01%
2019/06/21	15	21.09	16	20.97	20.95	-1	11,581	-0.01%
2019/06/20	1	20.80	23	20.67	20.90	-22	11,339	-0.19%
2019/06/19	6	20.18	12	20.16	20.40	-6	11,273	-0.05%
2019/06/18	3	19.38	10	19.63	19.75	-7	11,454	-0.06%
2019/06/17	0	0.00	3	19.85	19.45	-3	11,477	-0.03%
2019/06/14	3	19.45	1	19.35	19.35	2	11,437	0.02%
2019/06/13	6	19.17	72	19.11	19.25	-66	11,608	-0.57%
2019/06/12	38	19.19	39	19.33	19.25	-1	11,813	-0.01%
2019/06/11	1	19.60	20	19.60	19.45	-19	12,210	-0.16%
2019/06/10	3	19.18	3	19.08	19.30	0	12,724	0.00%
2019/06/05	1	18.70	4	19.10	18.70	-3	12,845	-0.02%
2019/06/04	5	18.94	3	18.90	18.85	2	12,951	0.02%
2019/06/03	7	18.79	8	18.92	19.00	-1	13,150	-0.01%
2019/05/31	92	18.68	92	18.61	18.80	0	13,712	0.00%
2019/05/30	4	18.25	1	18.25	18.25	3	13,741	0.02%
2019/05/29	1	17.75	1	18.10	18.15	0	13,835	0.00%
2019/05/28	0	0.00	20	18.15	18.15	-20	14,014	-0.14%
2019/05/27	1	17.85	1	17.70	17.70	0	14,160	0.00%
2019/05/24	4	17.78	28	17.82	17.95	-24	14,250	-0.17%
2019/05/23	27	17.39	3	17.70	17.40	24	14,612	0.16%
2019/05/22	24	18.05	5	18.22	18.00	19	14,769	0.13%
2019/05/21	8	17.57	5	17.88	18.20	3	14,856	0.02%
2019/05/20	16	18.12	3	17.78	17.65	13	14,938	0.09%
2019/05/17	1	18.80	4	18.50	18.80	-3	15,176	-0.02%
2019/05/16	13	18.83	0	0.00	18.40	13	15,822	0.08%
2019/05/15	7	18.94	3	18.90	19.10	4	16,236	0.02%
2019/05/14	1	17.55	2	18.23	18.45	-1	16,240	-0.01%
2019/05/13	0	0.00	2	18.30	18.15	-2	16,369	-0.01%
2019/05/09	3	18.57	5	18.36	18.35	-2	16,339	-0.01%
2019/05/08	7	19.16	7	19.21	19.05	0	16,209	0.00%
2019/05/03	0	0.00	1	19.05	18.95	-1	15,984	-0.01%
2019/05/02	1	18.90	1	18.95	19.00	0	15,932	0.00%
2019/04/30	5	18.34	4	18.80	18.90	1	15,862	0.01%
2019/04/29	9	18.59	12	18.74	18.40	-3	15,747	-0.02%
2019/04/26	7	18.12	15	18.27	18.10	-8	15,355	-0.05%
2019/04/25	8	18.88	11	18.95	18.70	-3	15,026	-0.02%
2019/04/24	58	19.08	15.1	19.03	19.10	42.9	14,680	0.29%
2019/04/23	5	21.10	0	0.00	20.90	5	13,926	0.04%
2019/04/22	0.1	21.30	7	21.49	21.40	-6.9	13,817	-0.05%
2019/04/19	15	21.23	2	21.00	21.40	13	13,794	0.09%
2019/04/18	42	21.74	4	21.66	20.95	38	13,803	0.28%
2019/04/17	7	21.53	3	21.65	21.40	4	13,582	0.03%
2019/04/16	10	21.79	16	22.05	21.80	-6	13,492	-0.04%
2019/04/15	2	20.98	7	21.20	21.50	-5	13,166	-0.04%
2019/04/12	0	0.00	1	20.30	20.25	-1	12,939	-0.01%
2019/04/11	3	20.88	16	20.89	20.70	-13	12,864	-0.10%
2019/04/09	2	21.30	0	0.00	21.20	2	12,778	0.02%
2019/04/08	6	21.50	22.3	21.31	21.20	-16.3	12,709	-0.13%
2019/04/03	1	20.85	1	21.25	21.25	0	12,608	0.00%
2019/04/02	11	20.98	0	0.00	20.90	11	12,473	0.09%
2019/04/01	6	21.14	1	21.70	21.45	5	12,252	0.04%
2019/03/29	4	20.26	4	20.48	20.80	0	11,888	0.00%
2019/03/28	1	20.60	0	0.00	20.50	1	11,733	0.01%
2019/03/27	0	0.00	5	21.15	21.05	-5	11,659	-0.04%
2019/03/26	0	0.00	1	21.00	20.90	-1	11,586	-0.01%
2019/03/25	9	20.76	35	20.75	20.65	-26	11,499	-0.23%
2019/03/22	7	21.35	17	21.74	21.40	-10	11,360	-0.09%
2019/03/21	36	22.19	23	22.44	21.65	13	11,154	0.12%
2019/03/20	9	22.05	13	22.12	21.95	-4	10,723	-0.04%
2019/03/19	2	22.05	7	21.96	21.75	-5	10,601	-0.05%
2019/03/18	7	21.87	0	0.00	21.85	7	10,493	0.07%
2019/03/15	29	21.71	7	21.91	21.50	22	10,429	0.21%
2019/03/14	20	22.16	30	22.06	21.90	-10	10,451	-0.10%
2019/03/13	34	21.48	31	21.35	21.80	3	10,482	0.03%
2019/03/12	2	20.35	8	20.51	20.35	-6	9,842	-0.06%
2019/03/11	4	20.69	4	20.58	20.45	0	9,950	0.00%
2019/03/08	3	20.22	13	20.21	20.55	-10	10,062	-0.10%
2019/03/07	22	20.86	15	20.63	20.55	7	10,168	0.07%
2019/03/06	20	21.10	31	21.02	20.95	-11	10,080	-0.11%
2019/03/05	0	0.00	7	19.76	19.75	-7	9,628	-0.07%
2019/03/04	1	20.10	1	20.35	20.00	0	9,714	0.00%
2019/02/27	6	19.57	0	0.00	20.25	6	9,728	0.06%
2019/02/26	10	20.19	4	20.25	20.00	6	9,658	0.06%
2019/02/25	15	19.95	8.9	20.24	20.00	6.1	9,573	0.06%
2019/02/22	10	20.00	18	20.01	20.30	-8	9,536	-0.08%
2019/02/21	4	19.34	1	19.30	19.45	3	9,119	0.03%
2019/02/20	0	0.00	3	19.15	19.20	-3	8,937	-0.03%
2019/02/19	2	18.80	1	19.00	19.30	1	8,910	0.01%
2019/02/18	10	19.15	11	19.11	19.10	-1	8,914	-0.01%
2019/02/15	3	18.40	16	18.34	18.60	-13	8,557	-0.15%
2019/02/14	2	17.85	0	0.00	17.70	2	7,864	0.03%
2019/02/13	5	16.38	3	16.20	16.65	2	7,294	0.03%
2019/02/12	1	16.05	0	0.00	16.15	1	7,206	0.01%
2019/02/11	0	0.00	40	15.25	15.75	-40	7,041	-0.57%
2019/01/30	0	0.00	5	15.25	15.10	-5	6,989	-0.07%
2019/01/28	41	15.14	1	15.20	15.10	40	7,019	0.57%
2019/01/25	4	14.68	1	14.70	14.70	3	7,018	0.04%
2019/01/24	1	14.50	0	0.00	14.50	1	7,092	0.01%
2019/01/23	0	0.00	1	14.50	14.55	-1	7,209	-0.01%
2019/01/18	1	14.60	0	0.00	14.55	1	7,378	0.01%
2019/01/16	0	0.00	2	14.85	14.80	-2	7,588	-0.03%
2019/01/15	3	14.80	1	15.00	14.75	2	7,672	0.03%
2019/01/11	2	14.55	0	0.00	14.50	2	7,687	0.03%
2019/01/10	3	14.73	10	15.03	15.00	-7	7,668	-0.09%
2019/01/09	0	0.00	11	14.51	14.50	-11	7,584	-0.15%
2019/01/08	5	14.20	4	13.90	14.20	1	7,509	0.01%
2019/01/07	2	13.75	3	13.77	13.70	-1	7,521	-0.01%
2019/01/04	2	13.40	0	0.00	13.40	2	7,636	0.03%
2019/01/03	0	0.00	3	13.97	13.65	-3	7,723	-0.04%
2018/12/26	1	13.75	0	0.00	13.75	1	8,101	0.01%
2018/12/22	1	13.95	0	0.00	14.00	1	8,152	0.01%
2018/12/21	1	13.55	1	14.05	14.10	0	8,201	0.00%
2018/12/20	2	14.20	0	0.00	13.95	2	8,212	0.02%
2018/12/19	6	14.61	0	0.00	14.50	6	8,180	0.07%
2018/12/18	6	14.50	0	0.00	14.40	6	8,206	0.07%
2018/12/14	5	14.90	0	0.00	14.90	5	8,301	0.06%
2018/12/13	1	15.25	0	0.00	15.25	1	8,323	0.01%
2018/12/12	2	15.35	0	0.00	15.50	2	8,566	0.02%
2018/12/11	5	15.34	0	0.00	15.25	5	8,566	0.06%
2018/12/10	3	15.33	5	15.65	15.25	-2	8,592	-0.02%
2018/12/07	5	16.10	0	0.00	16.30	5	8,490	0.06%
2018/12/06	35	15.08	35	17.18	15.60	0	8,293	0.00%
2018/12/05	1	16.15	8	16.44	16.70	-7	7,894	-0.09%
2018/12/04	2	16.60	8	16.75	16.60	-6	7,951	-0.08%
2018/12/03	0	0.00	8	16.59	16.95	-8	8,005	-0.10%
2018/11/30	4	15.26	10	15.33	15.45	-6	7,967	-0.08%
2018/11/29	18	15.06	10	15.03	15.00	8	7,752	0.10%
2018/11/28	0	0.00	35	14.34	14.65	-35	7,577	-0.46%
2018/11/27	30	14.00	30	14.15	14.00	0	7,433	0.00%
2018/11/26	0	0.00	1	13.75	13.90	-1	7,232	-0.01%
2018/11/23	3	13.60	2	13.70	13.60	1	7,115	0.01%
2018/11/22	0	0.00	1	13.50	13.55	-1	7,026	-0.01%
2018/11/21	38	13.56	33	13.60	13.55	5	7,007	0.07%
2018/11/20	32	13.41	2	13.65	13.40	30	6,891	0.44%
2018/11/19	0	0.00	5	13.55	13.55	-5	7,012	-0.07%
2018/11/16	5	13.52	0	0.00	13.35	5	7,288	0.07%
2018/11/14	0	0.00	1	13.15	13.00	-1	7,168	-0.01%
2018/11/06	0	0.00	5	13.25	13.10	-5	7,691	-0.07%
2018/11/02	5	13.55	0	0.00	13.60	5	7,835	0.06%
2018/11/01	2	13.20	18	13.20	13.35	-16	7,777	-0.21%
2018/10/31	2	12.95	0	0.00	12.95	2	7,735	0.03%
2018/10/30	13	12.34	0	0.00	12.45	13	7,697	0.17%
2018/10/29	0	0.00	2	12.25	12.35	-2	7,888	-0.03%
2018/10/26	1	11.85	6	11.80	11.85	-5	7,968	-0.06%
2018/10/25	2	12.33	0	0.00	12.15	2	7,998	0.03%
2018/10/24	1	13.10	1	13.50	13.35	0	8,099	0.00%
2018/10/23	7	13.85	48	14.03	13.50	-41	8,236	-0.50%
2018/10/17	1	13.65	0	0.00	13.65	1	8,861	0.01%
2018/10/16	0	0.00	2	13.73	13.60	-2	8,997	-0.02%
2018/10/15	6	13.60	5	13.60	13.60	1	9,128	0.01%
2018/10/12	0	0.00	2	12.95	13.35	-2	9,196	-0.02%
2018/10/11	2	13.15	80	13.15	13.15	-78	9,302	-0.84%
2018/10/09	6	14.78	5	14.60	14.60	1	9,473	0.01%
2018/10/05	50	14.96	81	14.66	14.70	-31	9,902	-0.31%
2018/10/02	0	0.00	1	16.65	16.65	-1	10,144	-0.01%
2018/09/25	5	16.63	2	16.60	16.50	3	11,041	0.03%
2018/09/20	6	16.65	9	16.12	16.15	-3	11,118	-0.03%
2018/09/19	100	16.85	0	0.00	16.65	100	11,135	0.90%
2018/09/18	79	17.53	78	17.21	16.65	1	11,260	0.01%
2018/09/14	4	16.81	3.4	16.82	17.00	0.6	11,470	0.01%
2018/09/13	13	16.50	10	16.45	16.45	3	11,477	0.03%
2018/09/11	3	16.10	0	0.00	16.20	3	11,623	0.03%
2018/09/10	0	0.00	1	15.90	15.40	-1	11,744	-0.01%
2018/09/07	5	16.40	8	16.64	16.55	-3	11,986	-0.03%
2018/09/06	22	17.82	0	0.00	17.40	22	12,842	0.17%
2018/09/05	1	18.50	0	0.00	18.45	1	12,914	0.01%
2018/09/03	2	18.58	0	0.00	18.40	2	13,309	0.02%
2018/08/30	1	19.05	0	0.00	19.05	1	13,677	0.01%
2018/08/29	0	0.00	16	19.16	19.30	-16	13,811	-0.12%
2018/08/28	19	19.29	10	19.15	19.15	9	14,122	0.06%
2018/08/24	11	18.96	10	18.90	18.95	1	14,592	0.01%
2018/08/23	21	19.17	23	19.07	19.55	-2	16,021	-0.01%
2018/08/22	9	18.47	3	18.48	18.45	6	15,912	0.04%
2018/08/21	10	18.70	10	18.80	18.80	0	16,192	0.00%
2018/08/20	25	18.95	13	18.51	18.55	12	16,684	0.07%
2018/08/17	0	0.00	1	19.65	19.15	-1	16,654	-0.01%
2018/08/16	2	19.25	0	0.00	19.10	2	16,964	0.01%
2018/08/15	0	0.00	10	19.00	19.00	-10	17,033	-0.06%
2018/08/14	13	19.38	11	19.35	19.70	2	17,155	0.01%
2018/08/13	8	19.43	7	19.14	19.20	1	17,350	0.01%
2018/08/10	4	20.38	7	20.35	20.15	-3	17,479	-0.02%
2018/08/09	9	21.03	0	0.00	21.00	9	17,843	0.05%
2018/08/08	6	20.68	0	0.00	20.55	6	18,631	0.03%
2018/08/07	17	20.97	2	20.90	20.90	15	20,060	0.07%
2018/08/06	0	0.00	2	20.90	21.20	-2	20,353	-0.01%
2018/08/02	3	21.07	1	21.65	21.05	2	21,139	0.01%
2018/08/01	0	0.00	4	21.53	21.35	-4	21,318	-0.02%
2018/07/31	8	21.23	14	21.33	21.20	-6	21,788	-0.03%
2018/07/30	1	21.95	0	0.00	21.50	1	21,792	0.00%
2018/07/27	2	22.75	6	22.55	22.35	-4	21,878	-0.02%
2018/07/26	1	21.85	0	0.00	21.95	1	21,874	0.00%
2018/07/25	14	22.03	10	21.90	21.85	4	22,090	0.02%
2018/07/24	1	21.15	5	21.52	22.00	-4	22,197	-0.02%
2018/07/23	2	21.48	0	0.00	21.50	2	22,426	0.01%
2018/07/20	4	22.00	0	0.00	22.15	4	23,061	0.02%
2018/07/19	10	21.70	12	21.58	22.00	-2	23,775	-0.01%
2018/07/18	6	21.78	5	22.02	21.50	1	24,135	0.00%
2018/07/17	1	21.80	0	0.00	21.85	1	24,341	0.00%
2018/07/16	1	21.75	2	21.85	22.00	-1	24,570	0.00%
2018/07/13	13	21.22	1	21.35	21.35	12	24,964	0.05%
2018/07/12	0	0.00	5	20.92	21.10	-5	25,779	-0.02%
2018/07/11	5	19.75	6	20.03	20.00	-1	26,186	0.00%
2018/07/10	10	19.43	6	19.62	20.25	4	28,011	0.01%
2018/07/09	2	18.85	2	19.10	19.30	0	28,979	0.00%
2018/07/06	36	18.38	38	18.22	18.70	-2	29,651	-0.01%
2018/07/05	0	0.00	1	20.35	19.80	-1	29,189	0.00%
2018/07/03	2	20.48	0	0.00	20.40	2	29,293	0.01%
2018/07/02	10	20.80	0	0.00	20.95	10	29,290	0.03%
2018/06/29	4	20.40	0	0.00	20.70	4	29,371	0.01%
2018/06/28	2	20.25	0	0.00	20.20	2	29,475	0.01%
2018/06/27	7	20.92	0	0.00	20.60	7	29,673	0.02%
2018/06/26	6	20.01	4	20.53	20.40	2	29,872	0.01%
2018/06/25	2	22.28	0	0.00	21.90	2	30,503	0.01%
2018/06/22	4	22.05	0	0.00	21.95	4	30,755	0.01%
2018/06/21	1	22.40	11	22.54	22.40	-10	30,699	-0.03%
2018/06/20	15	22.22	12	22.33	22.30	3	30,840	0.01%
2018/06/19	2	23.20	0	0.00	22.85	2	30,825	0.01%
2018/06/15	12	23.51	11	24.15	23.75	1	30,742	0.00%
2018/06/14	59	24.26	77	24.35	23.90	-18	30,398	-0.06%
2018/06/13	25	23.50	26	23.60	23.35	-1	29,383	0.00%
2018/06/12	2	23.60	2	23.28	23.20	0	29,452	0.00%
2018/06/11	0	0.00	3	23.25	23.20	-3	29,697	-0.01%
2018/06/08	31	23.66	34	23.54	23.35	-3	30,196	-0.01%
2018/06/07	12	23.41	11	23.37	23.00	1	30,524	0.00%
2018/06/06	0	0.00	27	23.36	23.25	-27	30,564	-0.09%
2018/06/05	5	23.10	19	23.42	23.20	-14	30,551	-0.05%
2018/06/04	3	23.15	21	23.20	23.30	-18	30,368	-0.06%
2018/06/01	22	23.17	6	23.52	23.00	16	30,490	0.05%
2018/05/31	69	24.27	48	24.44	23.75	21	30,182	0.07%
2018/05/30	10	23.34	5	23.16	23.45	5	28,729	0.02%
2018/05/29	16	23.40	8	23.43	23.30	8	28,594	0.03%
2018/05/28	32	23.25	9	23.18	23.35	23	28,234	0.08%
2018/05/25	10	22.35	5	22.35	22.30	5	27,833	0.02%
2018/05/24	12	23.03	20	22.85	22.55	-8	27,816	-0.03%
2018/05/23	10	22.00	10	22.20	22.20	0	27,447	0.00%
2018/05/22	13	22.08	11	21.75	22.00	2	27,554	0.01%
2018/05/21	11	22.46	27	22.43	22.20	-16	27,526	-0.06%
2018/05/18	13	22.24	3	22.33	22.10	10	27,482	0.04%
2018/05/17	34	22.99	51	23.33	22.65	-17	27,562	-0.06%
2018/05/16	97	23.55	39	23.83	23.35	58	27,578	0.21%
2018/05/15	47	23.12	51	23.37	23.10	-4	27,029	-0.01%
2018/05/14	16	22.04	7	22.29	22.00	9	26,056	0.03%
2018/05/11	19	21.85	13	21.75	21.75	6	25,919	0.02%
2018/05/10	30	22.60	47	22.46	22.30	-17	25,483	-0.07%
2018/05/09	52	21.75	19	21.68	21.50	33	25,599	0.13%
2018/05/08	30	22.28	59	22.06	21.80	-29	25,432	-0.11%
2018/05/07	2	21.00	3	21.12	21.30	-1	25,012	0.00%
2018/05/04	14	21.12	14	20.94	20.55	0	25,049	0.00%
2018/05/03	4	21.11	2	20.88	20.95	2	25,117	0.01%
2018/05/02	45	21.01	54	20.81	20.80	-9	25,110	-0.04%
2018/04/30	18	20.38	7	20.34	20.30	11	25,099	0.04%
2018/04/27	31	20.17	69	20.13	20.00	-38	25,545	-0.15%
2018/04/26	60	21.44	19	20.67	19.95	41	26,164	0.16%
2018/04/25	103	21.20	93	21.46	22.05	10	25,807	0.04%	大買/
2018/04/24	37	21.81	33	21.94	21.70	4	25,468	0.02%
2018/04/23	19	23.66	18	23.29	22.60	1	25,916	0.00%
2018/04/20	7	23.54	17	23.32	23.80	-10	27,183	-0.04%
2018/04/19	62	23.92	5	23.64	23.45	57	26,946	0.21%
2018/04/18	4	23.26	48	23.03	23.70	-44	26,684	-0.16%
2018/04/17	24	22.54	29	22.39	22.05	-5	26,070	-0.02%
2018/04/16	46	23.08	30	23.06	23.10	16	25,980	0.06%
2018/04/13	32	21.86	41	22.27	22.85	-9	24,725	-0.04%
2018/04/12	23	20.62	29	20.83	20.80	-6	24,081	-0.02%
2018/04/11	10	20.06	1	20.10	19.65	9	23,996	0.04%
2018/04/10	8	19.94	5	19.84	19.65	3	25,343	0.01%
2018/04/09	5	19.64	0	0.00	19.10	5	25,989	0.02%
2018/04/03	1	19.90	0	0.00	20.00	1	26,993	0.00%
2018/04/02	7	20.35	41	20.58	20.20	-34	27,673	-0.12%
2018/03/31	3	20.12	1	20.00	20.10	2	28,432	0.01%
2018/03/30	13	20.13	0	0.00	19.80	13	29,273	0.04%
2018/03/29	20	20.53	0	0.00	20.30	20	30,334	0.07%
2018/03/28	18	20.58	6	20.83	20.80	12	31,963	0.04%
2018/03/27	0	0.00	42	19.80	20.50	-42	31,562	-0.13%
2018/03/26	90	18.65	71	18.55	18.65	19	32,395	0.06%
2018/03/23	0	0.00	16	18.50	18.55	-16	33,797	-0.05%
2018/03/22	10	19.60	5	19.90	19.40	5	34,208	0.01%
2018/03/21	33	19.63	0	0.00	19.50	33	34,834	0.09%
2018/03/20	12	19.42	9	19.45	19.45	3	35,331	0.01%
2018/03/19	7	19.86	3	19.85	19.85	4	36,016	0.01%
2018/03/16	26	20.55	7	20.07	19.95	19	37,208	0.05%
2018/03/15	53	20.77	2	20.75	20.60	51	38,591	0.13%
2018/03/14	2	20.15	4	20.20	20.55	-2	39,018	-0.01%
2018/03/13	4	20.13	15	19.89	20.50	-11	40,369	-0.03%
2018/03/12	8	18.63	26	18.75	18.65	-18	40,215	-0.04%
2018/03/09	2	19.15	11	18.88	19.10	-9	40,804	-0.02%
2018/03/08	6	18.54	30	18.59	18.70	-24	42,474	-0.06%
2018/03/07	9	19.15	8	18.45	18.40	1	42,465	0.00%
2018/03/06	0	0.00	1	19.50	19.40	-1	42,997	0.00%
2018/03/05	3	19.23	19	19.72	19.10	-16	44,959	-0.04%
2018/03/02	0	0.00	13	20.18	20.10	-13	46,858	-0.03%
2018/03/01	1	20.30	2	20.38	20.50	-1	47,317	0.00%
2018/02/27	5	20.65	7	20.33	20.45	-2	47,356	0.00%
2018/02/26	24	20.58	13	20.45	20.05	11	47,406	0.02%
2018/02/23	43	20.88	2	21.00	20.50	41	47,540	0.09%
2018/02/22	1	20.30	9	20.74	20.70	-8	47,678	-0.02%
2018/02/21	13	20.28	0	0.00	20.40	13	47,794	0.03%
2018/02/12	4	19.76	7	19.70	19.55	-3	47,750	-0.01%
2018/02/09	10	19.60	64	18.73	19.70	-54	47,673	-0.11%
2018/02/08	8	20.61	41	20.68	20.05	-33	47,460	-0.07%
2018/02/07	23	21.06	27	20.94	20.50	-4	47,206	-0.01%
2018/02/06	33	21.58	15	21.60	20.70	18	47,153	0.04%
2018/02/05	6	22.38	3	22.38	23.00	3	47,023	0.01%
2018/02/02	4	23.38	4	23.25	23.20	0	47,164	0.00%
2018/02/01	19	23.99	10	24.13	23.70	9	47,553	0.02%
2018/01/31	1	22.85	1	23.10	23.25	0	47,954	0.00%
2018/01/30	1	23.10	26	23.11	22.90	-25	48,148	-0.05%
2018/01/29	4	23.13	5	23.10	23.20	-1	48,478	0.00%
2018/01/26	12	22.44	37	22.49	22.60	-25	49,161	-0.05%
2018/01/25	16	23.39	20	23.04	22.80	-4	49,927	-0.01%
2018/01/24	10	23.35	12	23.36	23.40	-2	50,392	0.00%
2018/01/23	11	22.74	47	22.76	23.05	-36	50,406	-0.07%
2018/01/22	48	23.85	40	23.27	22.90	8	50,073	0.02%
2018/01/19	10	24.50	5	24.52	24.50	5	49,837	0.01%
2018/01/18	47	25.38	37	25.28	24.80	10	49,864	0.02%
2018/01/17	40	25.81	26	25.68	25.25	14	50,522	0.03%
2018/01/16	88	25.29	80	25.39	25.60	8	50,434	0.02%
2018/01/15	10	24.80	42	24.59	24.35	-32	48,807	-0.07%
2018/01/12	62	24.84	34	24.79	24.75	28	48,577	0.06%
2018/01/11	0	0.00	12	24.43	24.45	-12	48,110	-0.02%
2018/01/10	12	24.78	0	0.00	23.90	12	47,698	0.03%
2018/01/09	12	24.32	22	24.68	24.70	-10	47,180	-0.02%
2018/01/08	3	24.95	1	24.90	24.10	2	46,517	0.00%
2018/01/05	3	24.97	7	24.21	24.95	-4	46,005	-0.01%
2018/01/04	46	25.09	34	24.92	24.80	12	45,290	0.03%
2018/01/03	35	24.87	38	24.68	24.20	-3	43,981	-0.01%
2018/01/02	56	23.72	60	24.33	24.60	-4	43,148	-0.01%