燿華 (2367)-中國信託-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
▲1.05
漲幅
+3.39%
成交量
17,538張
產業
上市電子零組件類股
851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－中國信託-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

中國信託-嘉義券商分點個股進出
中國信託-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
2024/12/11	5	31.35	11.5	32.03	32.00	-6.5	7,965	-0.08%
2024/12/10	5	31.40	6	31.05	30.95	-1	7,819	-0.01%
2024/12/09	5	31.30	0	0.00	31.30	5	7,930	0.06%
2024/12/06	0	0.00	1	32.10	31.95	-1	7,962	-0.01%
2024/12/05	8	32.65	9	32.87	32.55	-1	7,973	-0.01%
2024/12/03	1	31.90	1	32.20	32.00	0	8,355	0.00%
2024/11/29	1	31.20	1	31.35	31.30	0	8,998	0.00%
2024/11/28	4.3	30.99	4	31.26	30.85	0.3	10,282	0.00%
2024/11/27	8	31.69	0	0.00	31.50	8	11,302	0.07%
2024/11/26	6.3	33.27	14	32.67	32.65	-7.7	11,935	-0.06%
2024/11/25	12	33.12	16	33.08	33.20	-4	11,937	-0.03%
2024/11/22	7	32.34	6	32.47	32.35	1	11,693	0.01%
2024/11/21	8	30.39	5	30.15	30.50	3	11,410	0.03%
2024/11/20	0	0.00	1	30.05	29.95	-1	11,470	-0.01%
2024/11/19	0	0.00	1	30.45	30.25	-1	11,549	-0.01%
2024/11/15	0	0.00	10.5	30.69	30.50	-10.5	11,798	-0.09%
2024/11/14	10	30.20	1	30.35	30.20	9	11,968	0.08%
2024/11/13	1	30.50	1	30.60	30.65	0	12,125	0.00%
2024/11/12	3	30.50	5	30.45	30.40	-2	12,554	-0.02%
2024/11/11	0	0.00	3	31.22	31.25	-3	12,753	-0.02%
2024/11/08	1	32.00	0	0.00	31.35	1	12,854	0.01%
2024/11/07	5	31.55	8	31.75	31.90	-3	12,941	-0.02%
2024/11/06	0	0.00	0.4	30.55	30.90	-0.4	13,034	0.00%
2024/11/01	0	0.00	1	30.55	30.95	-1	14,091	-0.01%
2024/10/30	0	0.00	11	30.46	30.30	-11	14,239	-0.08%
2024/10/29	6	30.33	8	30.45	30.35	-2	14,476	-0.01%
2024/10/28	2	30.78	0.1	31.05	31.00	1.9	14,533	0.01%
2024/10/25	2	31.28	0	0.00	31.35	2	14,662	0.01%
2024/10/24	1	32.00	0	0.00	31.75	1	15,178	0.01%
2024/10/23	0.5	33.50	0	0.00	32.70	0.5	15,431	0.00%
2024/10/22	13	32.56	9	32.95	33.00	4	15,524	0.03%
2024/10/21	0	0.00	9	31.40	32.15	-9	15,624	-0.06%
2024/10/18	26	31.06	0	0.00	30.60	26	15,710	0.17%
2024/10/17	0	0.00	20	32.35	32.45	-20	15,702	-0.13%
2024/10/16	6	31.79	2	31.93	32.00	4	15,869	0.03%
2024/10/15	3	32.42	1	33.10	32.20	2	16,097	0.01%
2024/10/14	1	32.15	6	32.28	32.50	-5	16,380	-0.03%
2024/10/11	20	32.32	7	32.38	32.00	13	16,773	0.08%
2024/10/09	29	32.58	2	32.78	32.25	27	17,407	0.16%
2024/10/08	5	33.60	0	0.00	33.60	5	18,515	0.03%
2024/10/07	1	33.90	1	33.90	33.95	0	22,151	0.00%
2024/10/04	64	33.44	2	33.20	32.95	62	24,175	0.26%
2024/10/01	1	33.85	1.1	33.86	33.85	-0.1	26,009	0.00%
2024/09/27	15	34.27	5	34.39	34.35	10	27,752	0.04%
2024/09/26	4.1	35.06	1	35.50	34.50	3.1	27,874	0.01%
2024/09/25	12	34.78	10	35.00	34.90	2	28,180	0.01%
2024/09/24	1	33.45	1	33.15	33.45	0	28,536	0.00%
2024/09/23	2	33.95	0	0.00	33.75	2	28,693	0.01%
2024/09/20	3	33.80	0.5	33.90	33.85	2.5	28,825	0.01%
2024/09/19	7.5	33.23	5	33.05	33.35	2.5	29,084	0.01%
2024/09/18	1	34.05	1	33.35	33.10	0	29,244	0.00%
2024/09/16	1	34.15	1	34.05	34.15	0	29,315	0.00%
2024/09/12	0	0.00	6	33.23	33.55	-6	29,797	-0.02%
2024/09/11	1	32.30	0	0.00	32.05	1	29,902	0.00%
2024/09/10	8.5	33.77	3	33.93	32.70	5.5	30,050	0.02%
2024/09/09	3	33.77	3	33.82	34.20	0	30,521	0.00%
2024/09/06	7	33.78	1	33.65	33.75	6	31,476	0.02%
2024/09/05	68	35.35	89	35.16	33.70	-21	32,701	-0.06%
2024/09/04	14	35.21	1	35.90	34.90	13	33,299	0.04%
2024/09/03	28	37.95	28	38.05	37.20	0	33,866	0.00%
2024/09/02	6	38.21	32.5	38.07	37.70	-26.5	34,796	-0.08%
2024/08/30	212.1	38.93	180.2	38.51	38.40	31.9	34,909	0.09%	大買/大賣/
2024/08/29	41.7	37.88	59	37.62	38.55	-17.3	34,854	-0.05%
2024/08/28	53.1	36.99	56	36.74	36.60	-2.9	34,285	-0.01%
2024/08/27	66	35.40	71	35.68	36.00	-5	34,841	-0.01%
2024/08/26	0	0.00	5	34.95	34.65	-5	35,114	-0.01%
2024/08/23	0	0.00	8	34.38	34.60	-8	35,763	-0.02%
2024/08/22	1	34.45	0	0.00	34.45	1	36,337	0.00%
2024/08/21	0	0.00	8	34.66	34.55	-8	37,060	-0.02%
2024/08/20	16	35.27	36	35.36	35.10	-20	38,260	-0.05%
2024/08/19	4	35.61	18	35.64	35.70	-14	39,443	-0.04%
2024/08/16	11	35.64	4	35.58	35.30	7	41,038	0.02%
2024/08/15	0.3	35.10	5	35.21	35.40	-4.7	43,992	-0.01%
2024/08/14	1	35.55	2	35.90	35.10	-1	46,054	0.00%
2024/08/13	13	33.99	3	34.23	34.70	10	49,015	0.02%
2024/08/12	0	0.00	2	33.38	33.50	-2	50,907	0.00%
2024/08/09	12	33.08	10	32.65	32.50	2	54,844	0.00%
2024/08/08	1	32.45	10	32.20	32.25	-9	57,856	-0.02%
2024/08/07	4	32.49	2	32.58	32.85	2	59,889	0.00%
2024/08/06	68	28.66	45	30.08	30.25	23	61,017	0.04%
2024/08/05	13	31.68	1	31.50	31.50	12	62,639	0.02%
2024/08/02	32	35.28	24	35.25	35.00	8	64,621	0.01%
2024/08/01	35	36.70	29	36.61	36.50	6	64,941	0.01%
2024/07/31	4	35.16	7	35.27	35.40	-3	65,654	0.00%
2024/07/30	30	34.43	20	34.78	35.10	10	65,931	0.02%
2024/07/29	64	36.26	49	35.26	34.25	15	66,054	0.02%
2024/07/26	13	36.05	5.3	36.16	36.80	7.7	65,705	0.01%
2024/07/23	18	34.98	11	35.50	35.45	7	65,553	0.01%
2024/07/22	8	34.33	8	34.46	34.30	0	65,556	0.00%
2024/07/19	7	35.74	8	35.99	35.30	-1	65,391	0.00%
2024/07/18	6.4	36.20	35	36.01	36.10	-28.6	65,444	-0.04%
2024/07/17	9	37.26	1	37.20	37.20	8	65,469	0.01%
2024/07/16	2	37.03	2	37.28	36.90	0	65,684	0.00%
2024/07/15	29	37.82	7	37.51	37.25	22	65,990	0.03%
2024/07/12	8	38.27	7.4	38.27	38.10	0.7	66,626	0.00%
2024/07/11	11.5	38.90	98	38.73	38.85	-86.5	67,029	-0.13%
2024/07/10	31.4	38.70	22	38.74	38.45	9.4	67,210	0.01%
2024/07/09	178.8	42.97	141.3	43.02	39.90	37.5	67,420	0.06%	大買/大賣/
2024/07/08	147.3	40.31	237	41.11	42.50	-89.7	66,218	-0.14%	大買/大賣/
2024/07/05	65	39.22	48	39.22	38.65	17	64,360	0.03%
2024/07/04	42	37.66	37	37.65	37.70	5	62,828	0.01%
2024/07/03	74.1	37.86	64.5	37.57	37.30	9.6	62,777	0.02%
2024/07/02	1	36.50	3	36.10	36.25	-2	61,738	0.00%
2024/07/01	26	36.88	17	37.01	36.15	9	61,718	0.01%
2024/06/28	19	36.64	51	36.75	36.90	-32	61,573	-0.05%
2024/06/27	3	35.85	2	35.48	35.35	1	61,365	0.00%
2024/06/26	8	35.76	4	35.83	35.60	4	61,886	0.01%
2024/06/25	12	35.03	15.2	34.85	35.30	-3.2	62,413	-0.01%
2024/06/24	11	35.89	3	36.13	35.70	8	62,809	0.01%
2024/06/21	15	35.89	6	36.00	35.80	9	63,533	0.01%
2024/06/20	66	36.33	10	36.28	36.20	56	64,829	0.09%
2024/06/19	7	35.85	9	35.97	35.50	-2	65,576	0.00%
2024/06/18	4	35.99	5	35.90	35.85	-1	66,286	0.00%
2024/06/17	0	0.00	10	35.83	35.85	-10	66,813	-0.01%
2024/06/14	25	36.49	14.5	36.46	36.00	10.6	67,651	0.02%
2024/06/13	58	37.79	54	37.68	37.20	4	67,765	0.01%
2024/06/12	57.5	37.68	65	37.67	37.75	-7.6	67,081	-0.01%
2024/06/11	41	35.72	46	35.79	35.70	-5	66,234	-0.01%
2024/06/07	25	37.78	48	37.30	36.95	-23	66,030	-0.03%
2024/06/06	127	37.70	127	37.52	37.50	0	66,834	0.00%	大買/大賣/
2024/06/05	7	36.76	8	37.15	36.85	-1	66,805	0.00%
2024/06/04	58	37.83	20	37.25	36.65	38	67,651	0.06%
2024/06/03	1	37.00	3.2	37.04	37.00	-2.2	68,545	0.00%
2024/05/31	65	36.85	44	36.87	36.65	21	70,450	0.03%
2024/05/30	9	35.85	8.5	36.36	35.50	0.5	71,294	0.00%
2024/05/29	16	36.61	15	36.66	36.30	1	72,381	0.00%
2024/05/28	26	36.67	20	36.56	36.55	6	72,279	0.01%
2024/05/27	24	37.28	15	37.12	37.25	9	71,839	0.01%
2024/05/24	54.1	37.53	45	37.85	37.35	9.1	71,246	0.01%
2024/05/23	108	38.94	102	38.87	38.25	6	70,255	0.01%	大買/大賣/
2024/05/22	127.5	39.10	85	38.48	38.20	42.5	69,132	0.06%	大買/
2024/05/21	118	39.95	128	39.30	39.15	-10	68,215	-0.01%	大買/大賣/
2024/05/20	111.6	38.74	102	38.94	38.00	9.5	65,230	0.01%	大買/大賣/
2024/05/17	164	37.24	170.9	37.46	38.40	-6.9	63,520	-0.01%	大買/大賣/
2024/05/16	130	35.38	129.5	35.66	35.95	0.5	60,227	0.00%	大買/大賣/
2024/05/15	158	34.75	176.8	34.50	35.00	-18.7	58,488	-0.03%	大買/大賣/
2024/05/14	150	30.83	183	31.36	33.00	-33	54,513	-0.06%	大買/大賣/
2024/05/13	92	30.01	69	30.05	30.00	23	51,339	0.04%
2024/05/10	58	28.13	66	28.53	29.80	-8	49,115	-0.02%
2024/05/09	80.5	29.58	105	29.64	28.70	-24.5	47,714	-0.05%	大賣/
2024/05/08	24	29.35	33	29.39	30.05	-9	45,456	-0.02%
2024/05/07	6	27.30	10	27.66	27.35	-4	43,240	-0.01%
2024/05/06	36.6	27.79	37	27.90	27.70	-0.5	42,760	0.00%
2024/05/03	27	26.70	17	26.49	26.90	10	41,768	0.02%
2024/05/02	15	25.90	9	26.33	26.30	6	41,388	0.01%
2024/04/30	3	26.38	5	26.70	26.20	-2	41,094	0.00%
2024/04/29	3	26.30	4	26.45	26.20	-1	40,895	0.00%
2024/04/26	5	26.33	8	26.33	26.15	-3	40,733	-0.01%
2024/04/25	4	26.25	5	26.33	26.00	-1	40,520	0.00%
2024/04/24	2	26.50	2	26.73	26.55	0	40,370	0.00%
2024/04/23	9	26.12	1	26.90	26.00	8	40,107	0.02%
2024/04/22	8	26.55	1	27.65	26.05	7	39,786	0.02%
2024/04/19	2	27.63	3	26.98	27.30	-1	39,362	0.00%
2024/04/18	18	28.62	21	28.54	28.00	-3	38,768	-0.01%
2024/04/17	11	28.00	19	28.01	28.15	-8	37,813	-0.02%
2024/04/16	18	26.99	16	26.53	26.40	2	36,987	0.01%
2024/04/15	44	28.70	65	28.81	28.20	-21	36,113	-0.06%
2024/04/12	69	28.95	77	29.06	29.20	-8	34,654	-0.02%
2024/04/11	5	26.57	14	26.62	26.70	-9	32,179	-0.03%
2024/04/10	13	26.48	4	27.05	26.30	9	32,044	0.03%
2024/04/09	17	26.83	17	27.17	26.60	0	31,655	0.00%
2024/04/08	3	26.68	2	26.80	26.70	1	31,151	0.00%
2024/04/03	2	26.08	5	26.18	26.05	-3	30,870	-0.01%
2024/04/02	24	26.76	17	26.46	26.35	7	30,721	0.02%
2024/04/01	11	26.91	13	26.95	26.85	-2	30,286	-0.01%
2024/03/29	37	27.07	37	26.93	26.65	0	29,881	0.00%
2024/03/28	40	27.29	39	26.77	26.65	1	29,151	0.00%
2024/03/27	29	26.80	21	26.72	26.65	8	28,480	0.03%
2024/03/26	25	26.65	19	26.75	26.75	6	27,767	0.02%
2024/03/25	53	27.15	40.2	27.37	27.55	12.8	26,903	0.05%
2024/03/22	71	26.67	72	26.96	27.15	-1	25,543	0.00%
2024/03/21	67.2	26.37	40	26.64	26.30	27.2	24,550	0.11%
2024/03/20	42	26.10	37.5	26.11	25.70	4.5	23,762	0.02%
2024/03/19	31	26.11	34	26.20	26.15	-3	23,273	-0.01%
2024/03/18	17	25.29	16	24.98	25.85	1	22,308	0.00%
2024/03/15	0.5	24.25	4	24.23	24.00	-3.5	21,625	-0.02%
2024/03/14	3	24.68	0	0.00	24.45	3	21,437	0.01%
2024/03/13	9	25.12	8	25.23	25.10	1	21,169	0.00%
2024/03/12	61	26.53	62	26.67	25.60	-1	21,050	0.00%
2024/03/11	74	25.79	48	25.87	25.90	26	19,966	0.13%
2024/03/08	20	25.63	19	24.53	24.30	1	19,221	0.01%
2024/03/07	158.2	26.60	124	26.33	25.80	34.2	19,211	0.18%	大買/大賣/
2024/03/06	131	26.00	127	26.45	26.65	4	18,035	0.02%	大買/大賣/
2024/03/05	50	24.07	54	23.83	24.30	-4	15,677	-0.03%
2024/03/04	53	23.36	92	23.61	23.90	-39	13,797	-0.28%
2024/03/01	3	21.67	2	21.93	21.75	1	12,757	0.01%
2024/02/29	0	0.00	1	21.20	21.30	-1	12,214	-0.01%
2024/02/27	4	21.33	8	21.01	20.75	-4	12,143	-0.03%
2024/02/26	2	21.20	9	21.12	21.15	-7	12,114	-0.06%
2024/02/23	14	21.08	2	20.75	20.75	12	12,125	0.10%
2024/02/22	2	20.48	25	21.12	21.25	-23	12,947	-0.18%
2024/02/21	5	20.65	10	20.73	20.65	-5	12,323	-0.04%
2024/02/20	20	20.91	5	20.80	20.95	15	12,271	0.12%
2024/02/19	8	20.21	1	20.25	20.15	7	12,021	0.06%
2024/02/16	15	20.24	14	19.79	20.60	1	11,932	0.01%
2024/02/01	0	0.00	0.1	19.00	18.95	-0.1	11,450	0.00%
2024/01/25	0	0.00	2	19.60	19.20	-2	12,019	-0.02%
2024/01/22	0	0.00	5	19.00	19.15	-5	12,348	-0.04%
2024/01/09	0	0.00	3	19.15	19.05	-3	12,650	-0.02%
2024/01/05	0	0.00	1	19.45	19.40	-1	12,676	-0.01%
2024/01/02	0	0.00	1	20.10	20.10	-1	12,729	-0.01%
2023/12/25	0	0.00	1	19.95	19.95	-1	13,273	-0.01%
2023/12/19	1	20.10	0	0.00	20.10	1	14,094	0.01%
2023/12/15	0	0.00	3	21.40	20.70	-3	16,022	-0.02%
2023/12/14	5	21.42	2	21.43	21.35	3	16,646	0.02%
2023/12/08	6	21.57	6	21.55	21.35	0	16,474	0.00%
2023/12/07	9	21.99	28	21.83	21.55	-19	16,322	-0.12%
2023/12/06	11	22.38	5	22.75	22.05	6	15,753	0.04%
2023/12/05	20	22.60	4	22.65	22.50	16	15,130	0.11%
2023/12/04	12	22.67	16	22.59	22.75	-4	14,570	-0.03%
2023/12/01	67	21.86	85	21.57	22.20	-18	13,353	-0.13%
2023/11/30	45	20.80	40	20.65	20.70	5	12,389	0.04%
2023/11/29	11	20.79	14	20.94	20.70	-3	12,382	-0.02%
2023/11/28	35	20.89	43.2	20.99	21.00	-8.2	12,395	-0.07%
2023/11/27	0	0.00	7	20.43	20.20	-7	12,100	-0.06%
2023/11/24	4	20.50	1	20.40	20.25	3	12,181	0.02%
2023/11/22	11	20.25	9	20.31	20.55	2	11,833	0.02%
2023/11/21	24	20.55	21	20.88	20.20	3	11,513	0.03%
2023/11/20	42	19.44	45	19.62	19.70	-3	10,467	-0.03%
2023/11/17	6	19.28	0	0.00	19.30	6	10,393	0.06%
2023/11/16	0	0.00	3	19.22	19.40	-3	10,273	-0.03%
2023/11/14	2	18.40	0	0.00	18.40	2	9,945	0.02%
2023/11/06	0	0.00	2	19.25	19.25	-2	9,894	-0.02%
2023/10/31	4	18.91	15	19.23	18.50	-11	9,534	-0.12%
2023/10/27	5	18.57	5	18.45	18.40	0	9,239	0.00%
2023/10/26	5	18.55	1	18.70	18.55	4	9,223	0.04%
2023/10/25	0	0.00	2	18.68	18.70	-2	9,200	-0.02%
2023/10/24	6	18.54	5	18.60	18.70	1	9,162	0.01%
2023/10/19	0	0.00	1	17.90	17.90	-1	8,994	-0.01%
2023/10/18	11	17.78	0	0.00	18.00	11	8,985	0.12%
2023/10/16	10	18.75	10	18.30	18.30	0	8,863	0.00%
2023/10/12	0	0.00	5	18.45	18.60	-5	8,850	-0.06%
2023/10/11	0	0.00	10	18.45	18.20	-10	8,844	-0.11%
2023/10/06	2	18.70	15	18.65	18.70	-13	8,864	-0.15%
2023/10/05	0	0.00	3	19.07	18.85	-3	8,848	-0.03%
2023/10/04	3	18.68	0	0.00	18.75	3	8,801	0.03%
2023/10/03	5	19.65	7	19.62	19.05	-2	8,775	-0.02%
2023/10/02	34	19.81	14	19.95	19.95	20	8,684	0.23%
2023/09/27	3	19.20	4	19.24	19.10	-1	8,314	-0.01%
2023/09/26	3	19.67	4	19.66	19.25	-1	8,185	-0.01%
2023/09/25	21	19.87	31.3	19.73	19.55	-10.3	8,026	-0.13%
2023/09/22	20.3	20.28	20	20.24	20.10	0.3	7,691	0.00%
2023/09/21	13	20.40	12	20.52	20.15	1	7,290	0.01%
2023/09/20	34	20.45	21	20.21	20.70	13	6,749	0.19%
2023/09/19	21	20.33	57	20.49	21.15	-36	5,179	-0.70%
2023/09/18	3	19.20	11	19.31	19.25	-8	4,348	-0.18%
2023/09/13	1	18.00	0	0.00	17.90	1	3,824	0.03%
2023/09/12	0	0.00	1	17.75	17.80	-1	3,801	-0.03%
2023/09/11	4	17.65	0	0.00	17.75	4	3,750	0.11%
2023/09/06	3	18.40	0	0.00	18.20	3	3,654	0.08%
2023/09/05	1	18.10	0	0.00	18.10	1	3,567	0.03%
2023/09/04	0	0.00	3	18.35	18.20	-3	3,537	-0.08%
2023/09/01	4	18.19	0	0.00	18.10	4	3,443	0.12%
2023/08/30	1	17.80	0	0.00	17.65	1	2,909	0.03%
2023/08/22	0.6	16.50	0	0.00	16.45	0.6	2,621	0.02%
2023/08/16	0.1	16.10	0	0.00	16.15	0.1	2,635	0.00%
2023/08/15	0	0.00	10	16.00	16.05	-10	2,642	-0.38%
2023/08/14	0	0.00	6	15.85	15.90	-6	2,642	-0.23%
2023/08/10	5	16.45	0	0.00	16.05	5	2,637	0.19%
2023/08/08	10	16.80	0	0.00	16.65	10	2,522	0.40%
2023/08/02	1	17.35	0	0.00	17.35	1	2,386	0.04%
2023/07/31	5	17.76	0	0.00	17.65	5	2,373	0.21%
2023/07/28	1	17.55	0	0.00	17.65	1	2,411	0.04%
2023/07/21	3	17.50	0	0.00	17.55	3	2,367	0.13%
2023/07/13	8	18.05	0	0.00	17.95	8	2,436	0.33%
2023/07/07	1	17.40	0	0.00	17.75	1	2,488	0.04%
2023/07/06	8	17.79	0	0.00	17.80	8	2,458	0.33%
2023/07/05	10	17.95	0	0.00	17.95	10	2,446	0.41%
2023/07/04	2	17.70	0	0.00	17.65	2	2,430	0.08%
2023/06/21	3	17.90	0	0.00	17.90	3	2,591	0.12%
2023/06/16	0	0.00	2	17.90	17.90	-2	2,624	-0.08%
2023/06/09	1	18.25	0	0.00	18.20	1	2,712	0.04%
2023/06/05	3	18.45	0	0.00	18.45	3	2,948	0.10%
2023/05/31	0	0.00	2	18.00	18.05	-2	3,040	-0.07%
2023/05/25	3	18.10	0	0.00	18.05	3	3,112	0.10%
2023/05/22	0	0.00	4	18.05	18.15	-4	3,361	-0.12%
2023/05/18	0	0.00	2	18.05	17.90	-2	3,420	-0.06%
2023/05/17	0	0.00	1	18.05	17.90	-1	3,464	-0.03%
2023/05/11	4	17.56	4	17.45	17.35	0	3,633	0.00%
2023/05/04	1	17.70	0	0.00	17.85	1	4,016	0.02%
2023/04/26	1	17.90	0	0.00	17.90	1	4,102	0.02%
2023/04/25	5	17.83	0	0.00	17.70	5	4,107	0.12%
2023/04/21	3	17.95	20	18.01	18.00	-17	4,102	-0.41%
2023/04/20	0	0.00	6	18.31	18.15	-6	4,129	-0.15%
2023/04/19	0	0.00	4	18.70	18.65	-4	4,202	-0.10%
2023/04/17	1	18.75	0	0.00	18.70	1	4,227	0.02%
2023/04/14	2	18.70	0	0.00	18.60	2	4,226	0.05%
2023/04/12	1	19.40	2	19.25	19.40	-1	4,067	-0.02%
2023/04/10	1	19.00	2	19.05	19.05	-1	3,967	-0.03%
2023/04/07	1	19.05	0	0.00	19.05	1	3,972	0.03%
2023/03/27	0	0.00	1	19.05	18.95	-1	4,036	-0.02%
2023/03/24	5	18.90	10	18.80	18.85	-5	4,076	-0.12%
2023/03/21	11	18.35	0	0.00	18.30	11	4,158	0.26%
2023/03/20	2	18.10	1	18.10	18.10	1	4,276	0.02%
2023/03/17	2	17.90	0	0.00	17.90	2	4,357	0.05%
2023/03/14	1	18.10	0	0.00	18.05	1	4,915	0.02%
2023/03/13	2	18.45	2	18.20	18.45	0	5,110	0.00%
2023/03/09	10	19.03	2	19.45	19.00	8	5,465	0.15%
2023/03/08	1	19.20	4	19.20	19.15	-3	5,707	-0.05%
2023/03/07	5	18.93	0	0.00	19.00	5	5,695	0.09%
2023/03/06	1	18.85	5	18.80	18.80	-4	5,711	-0.07%
2023/03/03	0	0.00	1	18.95	18.90	-1	5,799	-0.02%
2023/03/02	0	0.00	5	18.70	18.75	-5	5,893	-0.08%
2023/03/01	1	18.85	0	0.00	18.80	1	6,141	0.02%
2023/02/24	1	18.75	2	18.85	18.75	-1	6,298	-0.02%
2023/02/20	15	19.14	7	19.26	19.30	8	6,915	0.12%
2023/02/15	1	18.60	0	0.00	18.55	1	7,700	0.01%
2023/02/10	0	0.00	1	18.30	18.20	-1	8,248	-0.01%
2023/02/08	14	18.97	10	19.14	19.00	4	8,549	0.05%
2023/02/03	5	18.66	11	18.60	18.65	-6	8,865	-0.07%
2023/02/02	1	18.60	0	0.00	18.55	1	8,998	0.01%
2023/01/17	0	0.00	6	17.80	17.65	-6	9,610	-0.06%
2023/01/12	1	17.85	0	0.00	17.70	1	10,000	0.01%
2023/01/11	0	0.00	2	18.00	17.85	-2	10,094	-0.02%
2023/01/10	2	18.00	0	0.00	17.95	2	10,189	0.02%
2023/01/09	5	18.45	5	18.35	18.35	0	10,326	0.00%
2022/12/28	3	17.65	0	0.00	17.45	3	11,912	0.03%
2022/12/27	0	0.00	10	17.80	17.80	-10	12,210	-0.08%
2022/12/21	2	17.55	0	0.00	17.50	2	13,734	0.01%
2022/12/20	8	17.86	5	17.65	17.55	3	14,284	0.02%
2022/12/16	1	18.20	4	18.00	18.00	-3	15,662	-0.02%
2022/12/14	2	18.35	0	0.00	18.35	2	16,302	0.01%
2022/12/13	5	18.50	3	18.35	18.35	2	16,741	0.01%
2022/12/12	7	18.64	6	18.52	18.55	1	16,961	0.01%
2022/12/09	9	19.19	0	0.00	19.20	9	17,266	0.05%
2022/12/07	2	19.30	1	19.30	19.35	1	18,690	0.01%
2022/12/06	15	20.04	6	20.08	19.75	9	19,013	0.05%
2022/12/05	1	19.65	47	19.65	19.75	-46	19,472	-0.24%
2022/12/02	19	19.42	5	19.45	19.40	14	19,877	0.07%
2022/12/01	18	19.48	0	0.00	19.30	18	20,346	0.09%
2022/11/30	15	19.32	3	19.45	19.40	12	20,788	0.06%
2022/11/25	10	18.88	10	18.65	18.65	0	23,755	0.00%
2022/11/24	6	18.93	14	19.13	18.95	-8	24,473	-0.03%
2022/11/23	14	19.08	2	19.05	19.05	12	25,316	0.05%
2022/11/22	8	18.41	0	0.00	18.80	8	25,868	0.03%
2022/11/21	4	18.58	1	18.55	18.50	3	27,331	0.01%
2022/11/18	0	0.00	1	18.65	18.65	-1	27,777	0.00%
2022/11/17	19	18.70	18	18.65	18.65	1	27,867	0.00%
2022/11/16	22	18.60	20	18.55	18.55	2	28,145	0.01%
2022/11/15	15	19.15	35	19.31	19.10	-20	28,690	-0.07%
2022/11/14	0	0.00	1	18.40	18.75	-1	29,387	0.00%
2022/11/10	1	18.55	11	18.50	18.45	-10	29,399	-0.03%
2022/11/09	13	18.87	10	19.04	18.90	3	29,751	0.01%
2022/11/08	12	18.77	9	18.92	18.65	3	30,093	0.01%
2022/11/07	11	18.55	0	0.00	18.75	11	30,538	0.04%
2022/11/04	0	0.00	2	18.75	18.85	-2	31,133	-0.01%
2022/11/03	1	18.15	0	0.00	18.50	1	31,320	0.00%
2022/11/02	0	0.00	3	18.23	18.25	-3	31,238	-0.01%
2022/11/01	0	0.00	3	17.85	18.00	-3	31,051	-0.01%
2022/10/31	10	17.43	7	17.30	17.50	3	30,890	0.01%
2022/10/28	3	17.45	5	17.11	16.90	-2	30,703	-0.01%
2022/10/26	0	0.00	3	17.10	17.10	-3	30,304	-0.01%
2022/10/25	0	0.00	2	18.00	17.65	-2	30,108	-0.01%
2022/10/24	7	18.26	0	0.00	18.00	7	29,892	0.02%
2022/10/21	3	17.82	1	17.90	17.70	2	29,714	0.01%
2022/10/20	1	17.85	0	0.00	17.80	1	29,568	0.00%
2022/10/19	1	18.20	0	0.00	18.10	1	29,439	0.00%
2022/10/18	1	18.70	1	18.65	18.35	0	29,312	0.00%
2022/10/17	1	18.20	0	0.00	18.25	1	29,212	0.00%
2022/10/14	0	0.00	6	18.95	18.60	-6	29,029	-0.02%
2022/10/13	27	19.06	2	18.68	18.00	25	28,914	0.09%
2022/10/12	36	19.12	23	19.33	19.25	13	28,571	0.05%
2022/10/11	3	18.75	7	18.59	18.90	-4	28,444	-0.01%
2022/10/07	15	19.54	4	19.59	19.55	11	28,126	0.04%
2022/10/06	7	19.43	11	19.54	19.40	-4	28,002	-0.01%
2022/10/05	11	20.06	26	19.44	19.30	-15	27,908	-0.05%
2022/10/04	5	19.72	14	19.58	19.70	-9	27,445	-0.03%
2022/10/03	12	19.13	2	18.95	19.20	10	27,149	0.04%
2022/09/30	6	19.18	4	19.50	19.55	2	26,887	0.01%
2022/09/29	1	20.10	6	19.68	19.65	-5	26,673	-0.02%
2022/09/28	4	20.23	8	20.05	19.40	-4	26,333	-0.02%
2022/09/27	10	21.00	4	21.38	20.90	6	25,770	0.02%
2022/09/26	26	21.33	6	22.08	20.90	20	25,216	0.08%
2022/09/23	19	22.72	2	22.68	22.25	17	24,404	0.07%
2022/09/22	6	23.22	8	23.23	23.35	-2	23,815	-0.01%
2022/09/21	2	23.35	4	23.26	23.15	-2	23,462	-0.01%
2022/09/20	15	23.60	26	23.59	23.55	-11	23,105	-0.05%
2022/09/19	18	23.02	16	22.93	22.85	2	22,601	0.01%
2022/09/16	35	23.36	40	23.16	23.15	-5	22,338	-0.02%
2022/09/15	50	24.05	25	24.14	23.65	25	21,926	0.11%
2022/09/14	13	23.42	22.1	23.34	23.60	-9.1	21,045	-0.04%
2022/09/13	22	23.51	24	23.43	23.30	-2	20,441	-0.01%
2022/09/12	33	23.63	31	23.33	23.30	2	19,850	0.01%
2022/09/08	22	23.68	15	23.69	23.75	7	19,123	0.04%
2022/09/07	19	23.38	12	23.51	23.80	7	18,514	0.04%
2022/09/06	20	23.49	15	23.52	23.55	5	17,944	0.03%
2022/09/05	30	23.82	50	23.79	23.45	-20	17,236	-0.12%
2022/09/02	23	23.83	26	23.71	23.75	-3	16,382	-0.02%
2022/09/01	28	22.81	20	22.90	23.15	8	14,923	0.05%
2022/08/31	29	22.99	33	23.25	23.20	-4	14,082	-0.03%
2022/08/30	32	22.60	58	22.76	23.00	-26	13,202	-0.20%
2022/08/29	13	22.26	38	22.25	22.60	-25	12,221	-0.20%
2022/08/26	47	22.31	51.1	22.28	22.15	-4.1	11,398	-0.04%
2022/08/25	49	21.52	7	21.58	21.25	42	9,735	0.43%
2022/08/24	25	21.32	5	21.35	21.40	20	9,201	0.22%
2022/08/23	33	20.97	17	21.12	21.35	16	8,854	0.18%
2022/08/22	26	21.60	17	21.84	21.15	9	8,438	0.11%
2022/08/19	25	21.08	32.6	21.57	21.60	-7.6	7,563	-0.10%
2022/08/18	3	19.92	4	19.80	20.00	-1	6,203	-0.02%
2022/08/17	15	19.90	12	20.03	19.65	3	5,960	0.05%
2022/08/16	4	19.93	104	20.12	20.10	-100	5,759	-1.74%	大賣/
2022/08/15	2	20.60	2	20.28	20.15	0	5,241	0.00%
2022/08/12	27	19.51	34	19.80	19.90	-7	4,666	-0.15%
2022/08/11	29	18.86	28	19.25	19.05	1	3,961	0.03%
2022/08/10	0	0.00	6	18.90	18.90	-6	3,109	-0.19%
2022/08/09	0	0.00	2	17.40	17.20	-2	2,725	-0.07%
2022/08/08	3.1	17.20	2	17.30	17.10	1.1	2,647	0.04%
2022/08/01	1	17.10	0	0.00	17.10	1	2,496	0.04%
2022/07/28	20	17.00	0	0.00	16.80	20	2,478	0.81%
2022/07/27	1	16.80	0	0.00	16.95	1	2,475	0.04%
2022/07/22	0	0.00	20	17.00	17.00	-20	2,514	-0.80%
2022/07/20	40	17.25	2	17.30	17.00	38	2,495	1.52%
2022/07/19	20	17.35	3	17.20	17.30	17	2,439	0.70%
2022/07/18	3	17.07	1	17.15	17.20	2	2,412	0.08%
2022/07/15	10	16.60	10	16.75	16.60	0	2,336	0.00%
2022/07/14	20	16.65	0	0.00	16.80	20	2,331	0.86%
2022/07/11	1	16.80	0	0.00	16.75	1	2,221	0.05%
2022/07/08	2	16.70	1	16.80	16.85	1	2,189	0.05%
2022/07/07	1	16.30	0	0.00	16.60	1	2,087	0.05%
2022/06/29	20	17.85	20	17.75	17.75	0	1,859	0.00%
2022/06/23	20	17.85	0	0.00	17.20	20	1,767	1.13%
2022/06/22	0	0.00	100	17.64	17.60	-100	1,738	-5.75%
2022/06/21	0	0.00	70	17.85	18.10	-70	1,707	-4.10%
2022/06/17	15	17.64	16	17.39	17.65	-1	1,630	-0.06%
2022/06/16	1	18.25	2	17.75	17.35	-1	1,617	-0.06%
2022/06/15	104	18.11	104	18.07	17.90	0	1,578	0.00%	大買/大賣/
2022/06/14	0	0.00	3	17.50	17.50	-3	1,523	-0.20%
2022/06/13	92	18.00	92	17.80	17.70	0	1,507	0.00%
2022/06/10	70	17.96	70	18.24	18.40	0	1,457	0.00%
2022/06/09	0	0.00	3	17.50	17.70	-3	1,309	-0.23%
2022/06/02	14	16.79	0	0.00	16.70	14	1,262	1.11%
2022/06/01	56	16.99	0	0.00	16.90	56	1,287	4.35%
2022/04/27	1	16.00	0	0.00	16.10	1	1,759	0.06%
2022/04/15	1	17.15	0	0.00	17.15	1	1,895	0.05%
2022/04/14	1	17.30	0	0.00	17.25	1	1,972	0.05%
2022/04/08	0	0.00	50	17.20	17.20	-50	2,466	-2.03%
2022/03/31	1	17.85	0	0.00	17.80	1	2,727	0.04%
2022/03/30	1	18.15	0	0.00	18.00	1	2,914	0.03%
2022/03/29	0	0.00	1	18.00	17.90	-1	3,154	-0.03%
2022/03/28	2	17.95	0	0.00	18.00	2	3,300	0.06%
2022/03/25	1	17.95	0	0.00	18.00	1	3,312	0.03%
2022/03/24	0	0.00	1	18.05	18.10	-1	3,320	-0.03%
2022/03/22	0	0.00	1	17.90	18.10	-1	3,357	-0.03%
2022/03/18	1	17.75	0	0.00	17.55	1	3,388	0.03%
2022/03/10	1	17.90	0	0.00	17.80	1	3,647	0.03%
2022/03/03	0	0.00	100	18.50	18.50	-100	4,100	-2.44%
2022/02/22	2	18.55	0	0.00	18.45	2	4,899	0.04%
2022/02/21	0	0.00	2	18.85	18.85	-2	5,212	-0.04%
2022/02/11	0	0.00	1	18.80	18.80	-1	7,016	-0.01%
2022/02/07	1	17.90	0	0.00	18.20	1	7,003	0.01%
2022/01/20	0	0.00	2	18.40	18.50	-2	6,965	-0.03%
2022/01/19	0	0.00	8	18.54	18.60	-8	6,965	-0.11%
2022/01/18	0	0.00	1	18.70	18.70	-1	6,968	-0.01%
2022/01/07	1	19.20	0	0.00	19.15	1	6,910	0.01%
2022/01/06	0	0.00	0	19.85	19.75	0	6,838	0.00%
2022/01/05	6	21.48	5	21.05	20.25	1	6,765	0.01%
2022/01/04	0	0.00	1	20.25	20.15	-1	6,471	-0.02%
2021/12/30	1	20.10	6	20.14	20.10	-5	6,380	-0.08%
2021/12/29	5	20.10	0	0.00	20.15	5	6,342	0.08%
2021/12/28	3	20.13	10	20.00	19.95	-7	6,272	-0.11%
2021/12/24	7	20.19	101	19.95	20.25	-94	6,192	-1.52%	大賣/
2021/12/23	2	20.27	2	20.15	20.20	0	6,008	0.00%
2021/12/22	111	19.57	0	0.00	19.65	111	5,758	1.93%	大買/鉅額交易
2021/12/16	1	18.80	5	18.76	18.75	-4	5,646	-0.07%
2021/12/14	0	0.00	2	18.50	18.45	-2	5,628	-0.04%
2021/12/13	2	18.95	2	18.85	18.85	0	5,585	0.00%
2021/12/10	5	19.08	3	18.98	19.00	2	5,569	0.04%
2021/12/09	1	19.40	33	19.28	19.35	-32	5,530	-0.58%
2021/12/06	0	0.00	21	18.50	18.50	-21	5,365	-0.39%
2021/12/02	1	18.60	0	0.00	18.35	1	5,331	0.02%
2021/11/29	0	0.00	2	18.58	18.65	-2	5,054	-0.04%
2021/11/26	1	19.40	1	18.80	18.80	0	4,985	0.00%
2021/11/25	2	19.80	4	19.55	19.55	-2	4,902	-0.04%
2021/11/24	3	19.97	5	19.60	19.70	-2	4,936	-0.04%
2021/11/23	1	20.25	3	20.20	20.10	-2	4,789	-0.04%
2021/11/22	0	0.00	1	20.15	20.20	-1	4,671	-0.02%
2021/11/19	2	20.80	2	20.80	20.80	0	4,573	0.00%
2021/11/18	113	21.59	20	21.89	21.25	93	4,448	2.09%	大買/
2021/11/17	34	22.56	209.3	22.81	22.25	-175.3	4,181	-4.19%	大賣/鉅額交易
2021/11/16	28	21.43	2	21.65	21.65	26	3,521	0.74%
2021/11/15	26	19.05	0	0.00	19.70	26	3,078	0.84%
2021/11/12	0	0.00	1	17.90	17.95	-1	2,850	-0.04%
2021/11/02	0	0.00	1	18.20	18.20	-1	3,062	-0.03%
2021/11/01	0.3	18.50	0	0.00	18.45	0.3	3,126	0.01%
2021/10/29	1	18.05	0	0.00	18.10	1	3,122	0.03%
2021/10/20	0	0.00	6	17.75	17.70	-6	3,351	-0.18%
2021/10/19	6	17.85	0	0.00	17.80	6	3,403	0.18%
2021/10/08	0	0.00	60	17.37	17.45	-60	3,910	-1.53%
2021/10/04	0	0.00	1	17.75	16.75	-1	5,378	-0.02%
2021/09/27	1	18.40	0	0.00	18.40	1	5,586	0.02%
2021/09/15	0	0.00	3	18.30	18.40	-3	6,177	-0.05%
2021/09/07	0	0.00	20	19.58	19.65	-20	6,834	-0.29%
2021/09/06	1	19.80	0	0.00	19.25	1	6,829	0.01%
2021/09/03	2	20.25	0	0.00	20.00	2	6,810	0.03%
2021/09/02	0	0.00	20	20.25	20.00	-20	6,852	-0.29%
2021/08/30	1	19.95	0	0.00	19.85	1	7,003	0.01%
2021/08/24	0	0.00	5	19.00	19.40	-5	7,073	-0.07%
2021/08/23	0.1	19.00	0	0.00	18.80	0.1	7,005	0.00%
2021/08/20	11	18.91	10	18.88	18.90	1	6,967	0.01%
2021/08/19	100	18.20	0	0.00	18.05	100	6,468	1.55%
2021/08/18	0	18.20	0	0.00	18.60	0	6,466	0.00%
2021/08/17	0	0.00	1	18.30	18.10	-1	6,466	-0.02%
2021/07/29	0	0.00	1	20.95	21.20	-1	7,416	-0.01%
2021/07/27	0	0.00	6	21.35	21.20	-6	7,491	-0.08%
2021/07/23	2	21.13	1	21.15	21.25	1	7,574	0.01%
2021/07/22	0.1	21.15	5	20.86	20.95	-4.9	7,579	-0.06%
2021/07/20	25.1	21.95	0	0.00	21.65	25.1	7,507	0.33%
2021/07/19	0	0.00	1	22.25	22.35	-1	7,457	-0.01%
2021/07/16	5	22.34	0	0.00	22.60	5	7,580	0.07%
2021/07/15	0	0.00	26	22.39	22.10	-26	7,601	-0.34%
2021/07/14	21	22.83	3	22.63	22.25	18	7,788	0.23%
2021/07/13	38	24.01	20	23.85	23.20	18	7,622	0.24%
2021/07/12	3	22.80	0	0.00	23.00	3	6,863	0.04%
2021/07/07	0	0.00	17	21.98	21.80	-17	6,793	-0.25%
2021/07/06	0.2	22.00	1	22.00	22.00	-0.8	6,807	-0.01%
2021/07/05	1	22.15	0	0.00	22.05	1	6,842	0.01%
2021/07/01	5	22.50	5	21.85	21.75	0	6,922	0.00%
2021/06/30	2	21.95	2	22.15	22.05	0	6,892	0.00%
2021/06/29	2	22.60	11	22.50	22.15	-9	6,909	-0.13%
2021/06/28	2	23.08	1	22.95	22.90	1	6,894	0.01%
2021/06/25	1	22.90	0	0.00	22.65	1	6,786	0.01%
2021/06/24	1	23.00	28	22.90	22.65	-27	6,771	-0.40%
2021/06/23	98	22.74	282	22.80	22.65	-184	6,746	-2.73%	大賣/鉅額交易
2021/06/22	12	22.30	0	0.00	22.25	12	6,375	0.19%
2021/06/18	50	22.15	4	22.40	22.15	46	6,287	0.73%
2021/06/17	150	22.22	1	22.20	22.25	149	6,335	2.35%	大買/鉅額交易
2021/06/16	0	0.00	12	21.96	21.85	-12	6,302	-0.19%
2021/06/15	0	0.00	5	21.95	21.90	-5	6,310	-0.08%
2021/06/11	5	22.20	1	22.05	21.80	4	6,386	0.06%
2021/06/10	56	21.91	0	0.00	22.00	56	6,604	0.85%
2021/06/09	1	21.90	4	21.88	21.50	-3	6,663	-0.05%
2021/06/08	54	22.12	4	21.96	21.80	50	6,625	0.75%
2021/06/07	7	21.91	3	21.53	22.10	4	6,539	0.06%
2021/06/02	1	21.30	0	0.00	21.35	1	6,436	0.02%
2021/06/01	0	0.00	1.3	21.68	21.75	-1.3	6,435	-0.02%
2021/05/28	1	20.40	1	20.60	20.60	0	6,715	0.00%
2021/05/27	0	0.00	1	20.40	20.10	-1	6,843	-0.01%
2021/05/25	0.3	20.55	3	20.02	20.20	-2.7	6,834	-0.04%
2021/05/21	8	19.48	0	0.00	19.45	8	6,822	0.12%
2021/05/20	5	19.25	12	19.37	19.25	-7	6,858	-0.10%
2021/05/18	1	18.65	0	0.00	18.85	1	6,899	0.01%
2021/05/17	2	18.58	0	0.00	18.05	2	6,849	0.03%
2021/05/14	17	20.17	4	20.10	20.05	13	6,742	0.19%
2021/05/13	3	20.82	7	20.92	20.45	-4	6,628	-0.06%
2021/05/12	28	21.80	25.1	21.82	21.60	2.9	6,485	0.04%
2021/05/11	2	22.13	23	22.47	22.00	-21	6,182	-0.34%
2021/05/10	23	22.14	20	22.22	22.20	3	5,988	0.05%
2021/05/07	0	0.00	2	21.50	21.55	-2	5,871	-0.03%
2021/05/06	4	21.05	0	0.00	20.95	4	5,870	0.07%
2021/05/05	1	20.80	0	0.00	20.35	1	5,829	0.02%
2021/05/04	2	20.43	0	0.00	20.80	2	5,805	0.03%
2021/05/03	1	20.90	6	20.85	20.80	-5	5,724	-0.09%
2021/04/29	0	0.00	1	21.65	21.60	-1	5,663	-0.02%
2021/04/27	20	22.05	0	0.00	22.10	20	5,659	0.35%
2021/04/26	4	22.11	0	0.00	22.00	4	5,651	0.07%
2021/04/23	10	22.15	3	22.10	22.20	7	5,621	0.12%
2021/04/22	3	22.88	2	22.45	22.10	1	5,737	0.02%
2021/04/21	0	0.00	21	23.10	23.10	-21	5,635	-0.37%
2021/04/20	2	22.88	2	22.95	23.05	0	5,533	0.00%
2021/04/19	0	0.00	1	22.35	22.40	-1	5,363	-0.02%
2021/04/16	7	22.45	0	22.45	22.50	7	5,357	0.13%
2021/04/15	0	0.00	2	22.00	22.25	-2	5,179	-0.04%
2021/04/14	0	0.00	1	21.95	21.65	-1	5,202	-0.02%
2021/04/13	0	0.00	2	22.15	21.80	-2	5,359	-0.04%
2021/04/09	0.1	22.30	2	22.25	22.20	-1.9	5,823	-0.03%
2021/04/08	2	22.30	0	0.00	22.30	2	5,805	0.03%
2021/04/07	1	21.65	0	0.00	21.95	1	5,741	0.02%
2021/04/06	10	21.85	0	0.00	21.65	10	5,705	0.18%
2021/04/01	0	0.00	4	21.65	21.80	-4	5,695	-0.07%
2021/03/31	60	22.01	0	0.00	21.85	60	5,630	1.07%
2021/03/30	2	22.40	1	22.35	22.35	1	5,578	0.02%
2021/03/29	3	22.65	7	22.55	22.40	-4	5,586	-0.07%
2021/03/26	11	22.38	5	22.65	22.60	6	5,584	0.11%
2021/03/23	3	22.30	1	22.30	22.40	2	5,539	0.04%
2021/03/22	3	22.58	0	0.00	22.45	3	5,553	0.05%
2021/03/18	6	22.23	1	22.10	22.20	5	5,561	0.09%
2021/03/17	24	22.38	3	22.30	22.30	21	5,750	0.37%
2021/03/16	7	22.46	6	22.45	22.50	1	5,920	0.02%
2021/03/15	7	21.54	2	21.40	22.25	5	5,873	0.09%
2021/03/12	2	21.15	0	0.00	21.15	2	5,876	0.03%
2021/03/11	0	0.00	3	21.40	21.35	-3	5,972	-0.05%
2021/03/10	0	0.00	1	21.10	21.15	-1	6,086	-0.02%
2021/03/09	9	20.90	0	0.00	21.20	9	6,202	0.15%
2021/03/08	0	0.00	2	21.20	21.25	-2	6,302	-0.03%
2021/03/04	5	21.95	0	0.00	21.85	5	6,456	0.08%
2021/03/03	5	22.40	7	22.48	22.30	-2	6,632	-0.03%
2021/03/02	3	21.80	4	21.63	21.70	-1	6,402	-0.02%
2021/02/26	0	0.00	1	20.95	20.80	-1	6,436	-0.02%
2021/02/22	1	21.35	0	0.00	21.35	1	6,989	0.01%
2021/02/19	0	0.00	1	21.35	21.35	-1	7,332	-0.01%
2021/02/18	2	21.25	0	0.00	21.25	2	7,393	0.03%
2021/02/17	0	0.00	1	20.70	20.45	-1	7,346	-0.01%
2021/02/05	0	0.00	57	20.03	19.95	-57	7,330	-0.78%
2021/02/02	20	20.00	0	0.00	20.00	20	7,435	0.27%
2021/02/01	1	19.60	0	0.00	19.60	1	7,536	0.01%
2021/01/29	15	19.95	0	0.00	19.95	15	7,578	0.20%
2021/01/28	0	0.00	15	20.10	20.15	-15	7,546	-0.20%
2021/01/26	1	21.10	0	0.00	20.55	1	7,552	0.01%
2021/01/22	20	20.25	0	0.00	20.40	20	7,586	0.26%
2021/01/20	2	20.70	2	20.55	20.35	0	7,624	0.00%
2021/01/18	2	21.10	3	21.07	21.05	-1	7,595	-0.01%
2021/01/15	2	21.73	3	21.78	21.40	-1	7,691	-0.01%
2021/01/14	7	22.25	0	0.00	22.25	7	7,603	0.09%
2021/01/11	22	22.85	0	0.00	22.80	22	8,025	0.27%
2021/01/08	0	0.00	20	23.35	23.35	-20	8,016	-0.25%
2021/01/07	1	23.20	2	23.75	23.70	-1	8,032	-0.01%
2021/01/06	2	24.00	4	23.64	23.45	-2	8,046	-0.02%
2021/01/05	2	23.73	14	23.98	23.95	-12	7,819	-0.15%
2021/01/04	2	23.00	2	22.78	23.00	0	7,410	0.00%
2020/12/31	0	0.00	10	22.10	22.20	-10	7,343	-0.14%
2020/12/28	1	22.45	0	0.00	22.45	1	7,385	0.01%
2020/12/24	0	0.00	2	22.60	22.60	-2	7,373	-0.03%
2020/12/23	2	22.35	0	0.00	22.25	2	7,376	0.03%
2020/12/22	1	22.55	3	22.12	22.00	-2	7,496	-0.03%
2020/12/21	1	22.45	0	0.00	22.50	1	7,514	0.01%
2020/12/16	1	22.95	0	0.00	22.90	1	7,663	0.01%
2020/12/14	3	23.25	1	23.00	23.20	2	7,682	0.03%
2020/12/11	44	24.01	24	23.55	23.50	20	7,684	0.26%
2020/12/10	15	23.72	10	24.00	24.00	5	7,522	0.07%
2020/12/09	12	23.56	12	23.58	23.60	0	7,333	0.00%
2020/12/07	12	23.36	0	0.00	23.25	12	7,380	0.16%
2020/12/04	20	23.60	2	23.50	23.45	18	7,713	0.23%
2020/12/03	0	0.00	1	23.45	23.25	-1	7,684	-0.01%
2020/12/02	2	23.88	0	0.00	23.70	2	7,683	0.03%
2020/12/01	0	0.00	2	23.30	23.50	-2	7,659	-0.03%
2020/11/30	15	23.39	0	0.00	23.45	15	7,653	0.20%
2020/11/27	5	23.34	4	23.48	23.30	1	7,636	0.01%
2020/11/26	1	23.00	0	0.00	22.95	1	7,482	0.01%
2020/11/24	2	22.80	3	22.72	22.70	-1	7,479	-0.01%
2020/11/23	3	22.68	18	22.68	22.65	-15	7,541	-0.20%
2020/11/20	5	22.13	0	0.00	22.20	5	7,583	0.07%
2020/11/19	2	22.30	3	22.43	22.40	-1	7,670	-0.01%
2020/11/18	9	22.17	14	22.35	22.30	-5	7,771	-0.06%
2020/11/17	32	21.50	3	21.42	21.35	29	7,629	0.38%
2020/11/16	1	20.95	0	0.00	20.90	1	7,991	0.01%
2020/11/13	5	20.81	1	20.85	20.95	4	8,249	0.05%
2020/11/12	30	21.12	0	0.00	20.95	30	8,439	0.36%
2020/11/11	1	21.10	1	21.10	21.15	0	8,567	0.00%
2020/11/09	20	21.05	1	21.15	21.15	19	8,793	0.22%
2020/11/04	1	21.65	0	0.00	21.60	1	9,223	0.01%
2020/11/03	2	21.40	4	21.48	21.40	-2	9,337	-0.02%
2020/11/02	3	20.78	15	20.80	20.80	-12	9,571	-0.13%
2020/10/30	0	0.00	12	21.10	21.05	-12	10,216	-0.12%
2020/10/28	2	21.78	0	0.00	21.70	2	10,638	0.02%
2020/10/27	2	22.38	0	0.00	22.20	2	10,627	0.02%
2020/10/26	4	22.45	0	0.00	22.55	4	10,721	0.04%
2020/10/23	1	22.35	1	22.50	22.50	0	10,756	0.00%
2020/10/22	1	21.85	1	21.85	22.20	0	10,909	0.00%
2020/10/21	1	22.25	0	0.00	22.15	1	10,993	0.01%
2020/10/20	20	22.31	10	22.35	22.35	10	11,236	0.09%
2020/10/19	11	22.65	0	0.00	22.65	11	11,519	0.10%
2020/10/16	3	21.65	0	0.00	21.60	3	11,993	0.03%
2020/10/14	1	22.15	1	22.05	22.00	0	12,471	0.00%
2020/10/07	0	0.00	19	21.98	21.95	-19	13,116	-0.14%
2020/10/05	0	0.00	1	21.40	21.45	-1	13,760	-0.01%
2020/09/22	1	21.20	0	0.00	21.25	1	15,677	0.01%
2020/09/17	10	22.05	1	22.10	22.25	9	16,690	0.05%
2020/09/14	10	22.15	10	22.30	22.30	0	18,079	0.00%
2020/09/11	10	22.30	13	22.02	21.90	-3	19,933	-0.02%
2020/09/10	11	22.41	0	0.00	22.20	11	20,537	0.05%
2020/09/09	15	22.12	15	22.70	22.75	0	20,908	0.00%
2020/09/07	20	21.65	2	21.63	21.40	18	23,149	0.08%
2020/09/04	1	20.95	1	21.20	21.40	0	25,203	0.00%
2020/09/01	1	20.65	0	0.00	21.05	1	25,604	0.00%
2020/08/27	13	20.74	3	21.27	21.40	10	25,842	0.04%
2020/08/26	0	0.00	2	20.60	20.70	-2	25,856	-0.01%
2020/08/25	1	21.65	4	21.38	21.20	-3	25,703	-0.01%
2020/08/24	6	21.13	18	21.88	21.05	-12	25,625	-0.05%
2020/08/21	4	21.76	3	21.98	21.80	1	25,541	0.00%
2020/08/20	26	21.96	26	21.74	21.70	0	25,444	0.00%
2020/08/19	14	24.41	2	24.65	24.05	12	25,408	0.05%
2020/08/18	1	25.30	3	25.20	25.20	-2	25,459	-0.01%
2020/08/17	2	26.10	1	25.85	25.85	1	25,525	0.00%
2020/08/14	4	26.00	0	0.00	26.00	4	25,873	0.02%
2020/08/13	14	26.30	7	26.66	26.00	7	26,259	0.03%
2020/08/12	10	26.47	11	26.29	26.25	-1	26,242	0.00%
2020/08/11	7	26.17	13	25.95	25.95	-6	26,179	-0.02%
2020/08/10	7	26.08	0	0.00	25.80	7	26,233	0.03%
2020/08/07	3	26.30	1	26.60	26.45	2	26,418	0.01%
2020/08/06	2	26.45	9	26.49	26.30	-7	26,396	-0.03%
2020/08/05	32	26.99	16	26.90	26.70	16	26,301	0.06%
2020/08/04	18	26.50	8	26.33	26.20	10	25,938	0.04%
2020/08/03	5	25.73	5	25.79	25.65	0	25,798	0.00%
2020/07/31	0	0.00	2	25.35	25.30	-2	26,011	-0.01%
2020/07/29	1	25.05	8	25.02	25.00	-7	27,189	-0.03%
2020/07/28	8	24.74	3	25.02	24.65	5	27,250	0.02%
2020/07/27	2	25.95	5	25.70	25.60	-3	27,336	-0.01%
2020/07/24	6	25.54	1	25.50	25.40	5	27,550	0.02%
2020/07/23	15	26.44	6	26.40	26.25	9	27,431	0.03%
2020/07/22	25	26.80	30	26.77	27.00	-5	27,231	-0.02%
2020/07/21	17	26.15	55	26.36	26.15	-38	26,544	-0.14%
2020/07/20	1	24.85	4	24.60	25.25	-3	26,378	-0.01%
2020/07/17	3	25.68	10	25.65	25.25	-7	26,333	-0.03%
2020/07/16	12	26.09	0	0.00	25.85	12	26,396	0.05%
2020/07/15	16	26.39	1	26.20	25.85	15	26,461	0.06%
2020/07/14	22	26.25	2	26.13	25.85	20	26,748	0.07%
2020/07/13	1	26.20	6	26.08	26.05	-5	27,438	-0.02%
2020/07/10	13	26.10	9	26.14	25.70	4	27,700	0.01%
2020/07/09	6	26.37	5	26.95	27.00	1	27,289	0.00%
2020/07/08	3	25.85	4	25.75	25.80	-1	26,795	0.00%
2020/07/07	2	25.90	3	26.62	25.75	-1	26,948	0.00%
2020/07/06	19	26.60	21	26.78	26.45	-2	26,857	-0.01%
2020/07/03	20	26.38	8	26.42	26.45	12	26,641	0.05%
2020/07/02	2	26.03	4	25.70	26.30	-2	26,516	-0.01%
2020/07/01	1	25.85	1	26.10	25.45	0	26,370	0.00%
2020/06/30	4	26.20	0	0.00	25.70	4	26,225	0.02%
2020/06/29	15	25.28	7	25.14	25.10	8	25,976	0.03%
2020/06/24	3	26.33	2	26.10	26.15	1	25,758	0.00%
2020/06/23	7	26.46	3	26.87	26.35	4	25,783	0.02%
2020/06/22	8	27.13	9	27.46	26.90	-1	25,535	0.00%
2020/06/19	17	27.49	11	27.65	27.45	6	25,339	0.02%
2020/06/18	10	27.29	10	27.59	27.45	0	24,752	0.00%
2020/06/17	1	25.90	21	25.64	25.75	-20	22,949	-0.09%
2020/06/16	13	25.45	15	25.39	25.25	-2	22,413	-0.01%
2020/06/15	23	25.75	12	25.91	25.20	11	22,085	0.05%
2020/06/12	40	25.53	61	25.46	26.20	-21	21,027	-0.10%
2020/06/11	34	25.68	35	25.00	25.25	-1	19,770	-0.01%
2020/06/10	2	23.60	1	23.80	23.80	1	17,884	0.01%
2020/06/09	0	0.00	4	23.44	23.05	-4	17,912	-0.02%
2020/06/08	2	23.80	0	0.00	23.55	2	18,032	0.01%
2020/06/05	4	23.70	4	23.85	23.75	0	17,983	0.00%
2020/06/04	4	23.51	9	23.80	23.40	-5	17,911	-0.03%
2020/06/03	5	23.41	0	0.00	23.40	5	17,882	0.03%
2020/06/02	20	23.50	7	23.19	23.55	13	17,753	0.07%
2020/06/01	13	23.02	1	23.05	23.05	12	17,533	0.07%
2020/05/29	1	22.65	1	22.80	22.65	0	17,485	0.00%
2020/05/28	3	23.10	5	23.30	22.85	-2	17,526	-0.01%
2020/05/26	5	23.44	5	23.35	23.00	0	17,458	0.00%
2020/05/25	1	23.35	2	23.15	23.25	-1	17,109	-0.01%
2020/05/22	4	22.36	1	22.80	22.20	3	16,853	0.02%
2020/05/21	20	23.44	11	23.16	23.10	9	16,637	0.05%
2020/05/20	7	22.56	7	22.62	23.30	0	16,153	0.00%
2020/05/19	2	21.70	3	21.60	21.80	-1	15,685	-0.01%
2020/05/18	1	21.60	2	21.30	21.55	-1	15,547	-0.01%
2020/05/15	0	0.00	1	21.95	21.70	-1	15,420	-0.01%
2020/05/14	2	22.03	4	22.18	21.70	-2	15,345	-0.01%
2020/05/13	1	23.45	2	23.40	23.30	-1	14,962	-0.01%
2020/05/12	5	23.80	0	0.00	23.60	5	14,933	0.03%
2020/05/11	10	23.73	0	0.00	23.50	10	14,936	0.07%
2020/05/08	2	23.78	4	23.98	23.65	-2	14,647	-0.01%
2020/05/07	5	24.05	10	24.07	24.05	-5	14,487	-0.03%
2020/05/06	9	23.71	5	23.64	23.60	4	14,185	0.03%
2020/05/05	18	23.96	14	23.88	24.15	4	13,839	0.03%
2020/05/04	3	22.37	0	0.00	22.40	3	12,956	0.02%
2020/04/30	4	22.74	9	22.72	22.75	-5	12,880	-0.04%
2020/04/29	5	22.09	4	22.40	22.20	1	12,673	0.01%
2020/04/28	2	22.08	3	22.15	22.00	-1	12,496	-0.01%
2020/04/27	0	0.00	6	22.30	22.25	-6	12,622	-0.05%
2020/04/24	6	22.31	4	22.40	22.10	2	12,448	0.02%
2020/04/23	12	22.60	1	22.35	22.45	11	12,261	0.09%
2020/04/22	3	21.65	4	21.44	22.10	-1	12,018	-0.01%
2020/04/21	3	22.50	7	22.30	21.95	-4	11,924	-0.03%
2020/04/20	3	22.40	5	22.06	22.60	-2	11,801	-0.02%
2020/04/17	1	22.30	2	22.85	22.20	-1	11,757	-0.01%
2020/04/16	20	23.23	19	23.09	23.00	1	11,207	0.01%
2020/04/15	11	21.95	6	22.53	23.10	5	10,390	0.05%
2020/04/14	0	0.00	11	21.00	21.00	-11	10,076	-0.11%
2020/04/13	1	20.20	0	0.00	20.35	1	10,066	0.01%
2020/04/10	1	20.30	2	20.60	20.40	-1	10,054	-0.01%
2020/04/09	1	21.40	0	0.00	21.25	1	9,977	0.01%
2020/04/08	0	0.00	6	20.99	21.30	-6	10,021	-0.06%
2020/04/07	2	20.75	1	20.40	20.90	1	9,914	0.01%
2020/04/06	10	19.83	1	19.50	19.70	9	9,822	0.09%
2020/04/01	5	19.57	5	19.43	19.65	0	10,046	0.00%
2020/03/31	0	0.00	6	19.73	19.50	-6	10,147	-0.06%
2020/03/30	17	19.40	12	19.08	19.50	5	10,101	0.05%
2020/03/27	8	19.31	8	19.39	18.55	0	9,882	0.00%
2020/03/26	6	18.88	0	0.00	18.90	6	9,691	0.06%
2020/03/25	25	19.20	0	0.00	19.05	25	9,844	0.25%
2020/03/24	2	18.05	0	0.00	17.70	2	9,655	0.02%
2020/03/23	0	0.00	30	16.24	16.70	-30	9,638	-0.31%
2020/03/20	5	16.85	0	0.00	16.90	5	9,860	0.05%
2020/03/19	1	15.40	0	0.00	15.40	1	9,917	0.01%
2020/03/18	16	17.87	18	17.76	17.10	-2	9,941	-0.02%
2020/03/17	1	18.60	1	17.40	17.40	0	9,921	0.00%
2020/03/13	1	21.00	1	21.00	21.00	0	9,790	0.00%
2020/03/12	0	0.00	1	23.75	22.95	-1	9,550	-0.01%
2020/03/11	1	26.40	0	0.00	25.40	1	9,381	0.01%
2020/03/10	0	0.00	5	25.20	26.00	-5	9,389	-0.05%
2020/03/09	0	0.00	4	26.90	26.20	-4	9,414	-0.04%
2020/03/05	0	0.00	1	28.70	28.40	-1	10,562	-0.01%
2020/03/04	1	28.30	0	0.00	28.20	1	10,625	0.01%
2020/03/03	4	28.50	1	28.45	28.50	3	10,738	0.03%
2020/03/02	0	0.00	2	26.90	27.45	-2	10,829	-0.02%
2020/02/26	7	28.61	0	0.00	28.40	7	10,989	0.06%
2020/02/25	2	28.00	0	0.00	28.65	2	11,210	0.02%
2020/02/21	1	29.45	0	0.00	29.45	1	11,506	0.01%
2020/02/20	0	0.00	8	29.84	29.60	-8	11,902	-0.07%
2020/02/19	8	29.54	0	0.00	29.60	8	12,217	0.07%
2020/02/17	3	30.23	1	29.95	29.95	2	12,920	0.02%
2020/02/12	1	30.00	2	30.00	30.00	-1	13,844	-0.01%
2020/02/11	0	0.00	2	29.40	29.45	-2	14,246	-0.01%
2020/02/07	3	29.00	1	29.30	29.00	2	14,801	0.01%
2020/02/06	2	29.85	0	0.00	29.85	2	14,956	0.01%
2020/02/05	2	29.55	1	29.20	29.25	1	15,281	0.01%
2020/02/04	2	29.60	0	0.00	29.65	2	15,616	0.01%
2020/02/03	2	27.60	1	28.80	28.85	1	16,160	0.01%
2020/01/30	60	30.17	1	29.95	29.90	59	17,037	0.35%
2020/01/20	3	33.15	0	0.00	33.20	3	17,056	0.02%
2020/01/17	0	0.00	5	33.45	33.00	-5	18,057	-0.03%
2020/01/15	5	33.30	37	33.60	33.25	-32	18,725	-0.17%
2020/01/14	2	33.38	27	33.50	33.50	-25	19,033	-0.13%
2020/01/13	1	32.80	18	33.15	33.30	-17	19,214	-0.09%
2020/01/10	10	31.95	0	0.00	32.30	10	19,470	0.05%
2020/01/09	1	32.55	1	32.50	32.50	0	19,916	0.00%
2020/01/08	7	31.79	0	0.00	32.10	7	20,708	0.03%
2020/01/07	47	32.39	5	32.10	32.20	42	21,975	0.19%
2020/01/06	3	32.73	10	32.75	32.60	-7	23,142	-0.03%
2020/01/03	7	33.44	1	34.35	33.35	6	24,120	0.02%
2020/01/02	16	34.09	7	34.06	34.15	9	24,286	0.04%
2019/12/31	1	33.60	1	33.50	33.65	0	24,495	0.00%
2019/12/30	1	33.25	14	33.62	33.35	-13	25,296	-0.05%
2019/12/27	13	33.55	11	33.46	33.65	2	25,610	0.01%
2019/12/26	6	33.03	17	32.91	32.85	-11	25,814	-0.04%
2019/12/25	6	32.73	34	32.58	32.60	-28	26,512	-0.11%
2019/12/24	1	31.85	1	32.05	32.05	0	27,520	0.00%
2019/12/23	32	31.92	0	0.00	31.85	32	28,411	0.11%
2019/12/20	12	32.67	46	32.57	32.40	-34	28,777	-0.12%
2019/12/19	5	31.75	11	32.04	31.85	-6	28,860	-0.02%
2019/12/18	41	31.73	2	31.85	31.75	39	29,378	0.13%
2019/12/17	26	31.91	7	31.99	31.90	19	30,111	0.06%
2019/12/16	14	32.33	2	31.88	32.55	12	30,258	0.04%
2019/12/13	1	31.40	2	31.83	31.30	-1	30,919	0.00%
2019/12/12	0	0.00	3	32.15	32.00	-3	31,859	-0.01%
2019/12/11	5	32.20	2	32.23	32.20	3	32,300	0.01%
2019/12/10	6	32.30	6	32.30	32.50	0	32,827	0.00%
2019/12/09	2	33.15	1	33.05	33.15	1	33,295	0.00%
2019/12/05	10	32.88	10	32.60	32.60	0	35,125	0.00%
2019/12/04	2	32.55	2	32.55	32.70	0	36,277	0.00%
2019/12/03	8	32.47	1.1	32.45	32.45	6.9	38,147	0.02%
2019/12/02	14	33.23	20	33.40	32.90	-6	38,376	-0.02%
2019/11/27	30	35.65	33	35.72	35.65	-3	40,430	-0.01%
2019/11/25	1	35.30	0	0.00	35.30	1	43,392	0.00%
2019/11/22	3	35.65	3	35.67	35.45	0	43,791	0.00%
2019/11/21	4	35.36	0	0.00	35.60	4	43,777	0.01%
2019/11/20	11	35.26	7	35.42	35.65	4	44,128	0.01%
2019/11/19	14	35.84	2	35.73	35.35	12	44,515	0.03%
2019/11/18	2	35.50	23	35.55	35.60	-21	44,441	-0.05%
2019/11/15	3	35.60	3	35.48	35.00	0	44,210	0.00%
2019/11/14	3	34.65	2	34.90	35.00	1	43,968	0.00%
2019/11/13	4	35.19	3	35.12	34.60	1	43,961	0.00%
2019/11/12	0	0.00	10	34.45	34.80	-10	43,651	-0.02%
2019/11/11	9	34.08	6	34.03	33.90	3	43,782	0.01%
2019/11/08	7	34.90	6	34.83	34.60	1	43,583	0.00%
2019/11/07	8	34.32	8	34.43	34.55	0	43,096	0.00%
2019/11/06	8	34.26	68	34.03	34.20	-60	42,862	-0.14%
2019/11/05	2	34.03	3	33.80	34.10	-1	42,801	0.00%
2019/11/04	9	34.13	65	34.42	33.80	-56	42,789	-0.13%
2019/11/01	7	33.87	9	33.81	33.95	-2	42,608	0.00%
2019/10/31	56	33.87	21	33.99	33.25	35	42,551	0.08%
2019/10/30	33	33.25	22	33.19	32.95	11	42,971	0.03%
2019/10/29	2	34.48	5	34.75	34.40	-3	42,379	-0.01%
2019/10/28	0	0.00	5	34.67	34.55	-5	42,230	-0.01%
2019/10/25	40	34.03	4	34.48	34.40	36	42,002	0.09%
2019/10/24	27	35.64	4	35.80	35.40	23	41,089	0.06%
2019/10/23	25	35.84	26	36.11	35.85	-1	40,993	0.00%
2019/10/22	38	35.74	3	35.88	35.60	35	40,960	0.09%
2019/10/21	0	0.00	11	35.42	35.75	-11	41,037	-0.03%
2019/10/18	11	35.19	23	35.25	35.00	-12	40,967	-0.03%
2019/10/17	38	34.91	0	0.00	34.85	38	40,947	0.09%
2019/10/16	11	35.77	25	36.20	35.30	-14	40,839	-0.03%
2019/10/15	10	37.90	24	38.19	36.75	-14	40,244	-0.03%
2019/10/14	18	37.29	235	36.37	37.50	-217	39,174	-0.55%	大賣/鉅額交易
2019/10/09	162	35.64	84	36.09	35.10	78	38,441	0.20%	大買/
2019/10/08	64	35.34	31	35.54	35.15	33	38,018	0.09%
2019/10/07	56	35.35	3	35.57	35.15	53	37,849	0.14%
2019/10/04	123	35.62	56	35.81	35.45	67	37,505	0.18%	大買/
2019/10/03	41	35.29	42	35.49	35.30	-1	36,755	0.00%
2019/10/02	58	35.28	60	35.76	36.00	-2	36,533	-0.01%
2019/10/01	34	35.57	38	35.87	35.30	-4	36,064	-0.01%
2019/09/27	12	34.67	25	34.87	35.35	-13	35,253	-0.04%
2019/09/26	60	34.51	118	35.12	34.80	-58	34,236	-0.17%	大賣/
2019/09/25	24	34.05	25	34.46	34.90	-1	33,396	0.00%
2019/09/24	11	34.20	10	34.08	33.90	1	33,099	0.00%
2019/09/23	92	34.72	55	34.97	34.55	37	32,730	0.11%
2019/09/20	17	34.39	41	34.45	34.75	-24	32,282	-0.07%
2019/09/19	70	33.82	15	33.98	33.50	55	31,538	0.17%
2019/09/18	14	34.29	8	34.66	33.60	6	31,149	0.02%
2019/09/17	31	34.54	35	34.75	34.65	-4	30,336	-0.01%
2019/09/16	12	33.31	15	33.28	33.55	-3	29,508	-0.01%
2019/09/12	16	32.94	20	33.11	32.90	-4	29,256	-0.01%
2019/09/11	37	31.72	47	32.12	32.50	-10	28,875	-0.03%
2019/09/10	18	32.20	7	31.84	31.65	11	28,316	0.04%
2019/09/09	30	32.49	28	33.53	31.60	2	27,735	0.01%
2019/09/06	94	34.28	64	34.53	34.30	30	26,597	0.11%
2019/09/05	41	34.24	35	34.69	35.50	6	25,345	0.02%
2019/09/04	112	31.74	106	32.09	32.30	6	23,391	0.03%	大買/大賣/
2019/09/03	30	30.72	34	31.04	31.70	-4	22,950	-0.02%
2019/09/02	40	30.24	64	30.45	31.10	-24	22,463	-0.11%
2019/08/30	26	29.53	57	29.09	29.90	-31	21,640	-0.14%
2019/08/29	60	27.36	18	27.26	27.65	42	19,978	0.21%
2019/08/28	37	25.28	147	24.94	25.65	-110	17,564	-0.63%	大賣/鉅額交易
2019/08/27	14	24.26	28	24.18	24.35	-14	16,773	-0.08%
2019/08/26	13	23.43	29	23.40	23.20	-16	16,338	-0.10%
2019/08/23	123	24.31	11	24.32	24.15	112	16,118	0.69%	大買/鉅額交易
2019/08/22	24	23.85	8	23.72	23.90	16	15,612	0.10%
2019/08/21	6	23.26	0	0.00	23.35	6	15,004	0.04%
2019/08/20	0	0.00	6	23.22	23.20	-6	14,776	-0.04%
2019/08/19	11	23.50	14	23.32	23.10	-3	14,785	-0.02%
2019/08/16	7	22.81	7	22.89	23.00	0	14,587	0.00%
2019/08/15	1	21.50	3	21.92	22.55	-2	14,367	-0.01%
2019/08/14	12	22.95	6	22.48	22.20	6	14,213	0.04%
2019/08/08	0	0.00	7	22.57	22.65	-7	14,141	-0.05%
2019/08/07	5	22.50	6	22.18	22.15	-1	14,130	-0.01%
2019/08/06	2	22.20	5	22.30	22.55	-3	13,988	-0.02%
2019/08/05	29	22.16	2	22.00	22.00	27	13,866	0.19%
2019/08/02	2	22.33	14	22.19	22.55	-12	13,739	-0.09%
2019/08/01	30	23.94	18	23.18	23.00	12	13,540	0.09%
2019/07/31	15	23.63	11	23.50	23.90	4	12,650	0.03%
2019/07/30	10	22.80	50	22.89	22.80	-40	12,481	-0.32%
2019/07/29	7	23.74	12	23.73	23.60	-5	12,345	-0.04%
2019/07/26	0	0.00	19	24.12	23.95	-19	12,309	-0.15%
2019/07/24	15	24.08	10	23.70	23.35	5	12,173	0.04%
2019/07/23	20	24.95	14	24.89	24.50	6	12,200	0.05%
2019/07/22	0	0.00	14	24.26	24.10	-14	12,097	-0.12%
2019/07/19	3	24.28	5	24.42	23.90	-2	12,213	-0.02%
2019/07/18	7	24.20	5	24.31	24.25	2	12,614	0.02%
2019/07/17	0	0.00	1	24.15	24.05	-1	12,317	-0.01%
2019/07/16	12	23.78	0	0.00	23.70	12	12,118	0.10%
2019/07/15	15	24.02	5	24.10	23.75	10	11,919	0.08%
2019/07/12	14	23.11	7	22.79	23.60	7	11,650	0.06%
2019/07/11	2	22.33	5	22.30	22.30	-3	11,115	-0.03%
2019/07/10	0	0.00	1	21.95	22.00	-1	11,247	-0.01%
2019/07/09	6	21.84	5	21.80	21.85	1	11,396	0.01%
2019/07/08	6	21.95	7	21.99	21.65	-1	11,333	-0.01%
2019/07/04	1	21.60	1	21.45	21.50	0	11,057	0.00%
2019/07/03	2	21.60	0	0.00	21.35	2	11,077	0.02%
2019/07/02	0	0.00	6	21.38	21.30	-6	11,053	-0.05%
2019/06/27	41	20.96	0	0.00	21.00	41	11,436	0.36%
2019/06/26	20	20.59	0	0.00	20.70	20	11,514	0.17%
2019/06/21	0	0.00	9	21.19	20.95	-9	11,581	-0.08%
2019/06/20	13	20.81	14	20.55	20.90	-1	11,339	-0.01%
2019/06/19	14	20.38	7	20.11	20.40	7	11,273	0.06%
2019/06/18	0	0.00	6	19.65	19.75	-6	11,454	-0.05%
2019/06/17	15	19.93	4	19.60	19.45	11	11,477	0.10%
2019/06/14	0	0.00	10	19.35	19.35	-10	11,437	-0.09%
2019/06/12	0	0.00	12	19.21	19.25	-12	11,813	-0.10%
2019/06/11	2	19.60	0	0.00	19.45	2	12,210	0.02%
2019/06/10	0	0.00	3	19.20	19.30	-3	12,724	-0.02%
2019/06/05	2	18.88	2	18.80	18.70	0	12,845	0.00%
2019/06/04	3	19.05	0	0.00	18.85	3	12,951	0.02%
2019/06/03	20	19.00	5	18.63	19.00	15	13,150	0.11%
2019/05/31	5	18.70	0	0.00	18.80	5	13,712	0.04%
2019/05/30	0	0.00	2	18.25	18.25	-2	13,741	-0.01%
2019/05/29	1	18.00	0	0.00	18.15	1	13,835	0.01%
2019/05/28	0	0.00	4	18.15	18.15	-4	14,014	-0.03%
2019/05/27	6	18.03	0	0.00	17.70	6	14,160	0.04%
2019/05/22	2	18.05	2	18.08	18.00	0	14,769	0.00%
2019/05/21	0	0.00	1	17.65	18.20	-1	14,856	-0.01%
2019/05/20	7	17.99	7	17.65	17.65	0	14,938	0.00%
2019/05/17	0	0.00	5	18.60	18.80	-5	15,176	-0.03%
2019/05/16	5	19.05	0	0.00	18.40	5	15,822	0.03%
2019/05/15	1	18.75	1	18.85	19.10	0	16,236	0.00%
2019/05/09	7	18.62	6	18.40	18.35	1	16,339	0.01%
2019/05/08	5	19.10	5	19.16	19.05	0	16,209	0.00%
2019/05/07	1	19.20	1	19.10	19.00	0	16,152	0.00%
2019/04/30	5	18.85	0	0.00	18.90	5	15,862	0.03%
2019/04/29	14	18.56	16	18.69	18.40	-2	15,747	-0.01%
2019/04/26	6	18.03	1	17.95	18.10	5	15,355	0.03%
2019/04/25	2	18.75	2	18.83	18.70	0	15,026	0.00%
2019/04/24	6	18.98	6	19.05	19.10	0	14,680	0.00%
2019/04/19	0	0.00	2	21.23	21.40	-2	13,794	-0.01%
2019/04/17	0	0.00	4	21.61	21.40	-4	13,582	-0.03%
2019/04/16	1	22.25	1	21.85	21.80	0	13,492	0.00%
2019/04/15	0	0.00	1	20.35	21.50	-1	13,166	-0.01%
2019/04/12	1	20.30	0	0.00	20.25	1	12,939	0.01%
2019/04/11	0	0.00	1	20.75	20.70	-1	12,864	-0.01%
2019/04/10	0	0.00	1	21.00	21.00	-1	12,816	-0.01%
2019/04/09	0	21.20	3	21.42	21.20	-3	12,778	-0.02%
2019/04/08	2	21.35	4	21.45	21.20	-2	12,709	-0.02%
2019/04/03	2	20.85	5	21.13	21.25	-3	12,608	-0.02%
2019/04/02	9	21.06	2	20.95	20.90	7	12,473	0.06%
2019/04/01	0	0.00	6	21.31	21.45	-6	12,252	-0.05%
2019/03/29	2	20.30	2	20.00	20.80	0	11,888	0.00%
2019/03/28	3	20.63	3	20.73	20.50	0	11,733	0.00%
2019/03/27	0	0.00	5	21.13	21.05	-5	11,659	-0.04%
2019/03/26	15	20.88	15	20.85	20.90	0	11,586	0.00%
2019/03/25	6	20.70	3	20.60	20.65	3	11,499	0.03%
2019/03/22	6	21.60	5	21.53	21.40	1	11,360	0.01%
2019/03/21	7	22.48	8	22.38	21.65	-1	11,154	-0.01%
2019/03/20	5	22.09	0	0.00	21.95	5	10,723	0.05%
2019/03/19	8	21.82	6	21.98	21.75	2	10,601	0.02%
2019/03/18	4	21.73	2	21.90	21.85	2	10,493	0.02%
2019/03/15	15	21.73	0	0.00	21.50	15	10,429	0.14%
2019/03/14	12	22.00	58	22.12	21.90	-46	10,451	-0.44%
2019/03/13	38	21.23	13	21.36	21.80	25	10,482	0.24%
2019/03/12	0	0.00	2	20.75	20.35	-2	9,842	-0.02%
2019/03/11	10	20.63	2	20.65	20.45	8	9,950	0.08%
2019/03/08	2	20.35	5	20.27	20.55	-3	10,062	-0.03%
2019/03/07	5	20.75	9	20.81	20.55	-4	10,168	-0.04%
2019/03/06	24	20.78	27	20.83	20.95	-3	10,080	-0.03%
2019/03/05	3	20.00	4	19.75	19.75	-1	9,628	-0.01%
2019/03/04	13	20.36	6	20.15	20.00	7	9,714	0.07%
2019/02/27	5	19.87	5	19.76	20.25	0	9,728	0.00%
2019/02/26	2	20.50	2	20.30	20.00	0	9,658	0.00%
2019/02/25	15	19.98	19	19.92	20.00	-4	9,573	-0.04%
2019/02/22	13	19.81	10	19.96	20.30	3	9,536	0.03%
2019/02/21	12	19.35	3	19.35	19.45	9	9,119	0.10%
2019/02/20	5	19.17	5	19.16	19.20	0	8,937	0.00%
2019/02/19	10	18.82	1	19.10	19.30	9	8,910	0.10%
2019/02/18	7	19.17	8	19.13	19.10	-1	8,914	-0.01%
2019/02/15	4	18.44	23	18.45	18.60	-19	8,557	-0.22%
2019/02/14	27	17.73	18	17.71	17.70	9	7,864	0.11%
2019/02/13	1	16.30	1	16.45	16.65	0	7,294	0.00%
2019/02/12	1	16.15	1	16.50	16.15	0	7,206	0.00%
2019/02/11	0	0.00	31	15.59	15.75	-31	7,041	-0.44%
2019/01/28	30	15.20	1	14.95	15.10	29	7,019	0.41%
2019/01/25	1	14.65	0	0.00	14.70	1	7,018	0.01%
2019/01/11	0	0.00	3	14.95	14.50	-3	7,687	-0.04%
2019/01/10	3	15.00	0	0.00	15.00	3	7,668	0.04%
2019/01/08	0	0.00	4	14.05	14.20	-4	7,509	-0.05%
2018/12/28	0	0.00	2	13.70	13.65	-2	7,864	-0.03%
2018/12/25	3	13.80	0	0.00	13.85	3	8,116	0.04%
2018/12/24	0	0.00	1	14.10	14.10	-1	8,122	-0.01%
2018/12/20	1	13.85	0	0.00	13.95	1	8,212	0.01%
2018/12/19	2	14.55	0	0.00	14.50	2	8,180	0.02%
2018/12/14	0	0.00	3	14.90	14.90	-3	8,301	-0.04%
2018/12/10	3	15.27	0	0.00	15.25	3	8,592	0.03%
2018/12/07	9	16.37	7	16.16	16.30	2	8,490	0.02%
2018/12/06	1	17.00	0	0.00	15.60	1	8,293	0.01%
2018/12/05	2	16.25	1	16.70	16.70	1	7,894	0.01%
2018/12/04	12	16.95	12	16.86	16.60	0	7,951	0.00%
2018/12/03	11	16.55	1	16.05	16.95	10	8,005	0.12%
2018/11/30	2	15.35	1	15.30	15.45	1	7,967	0.01%
2018/11/29	2	14.90	0	0.00	15.00	2	7,752	0.03%
2018/11/28	4	14.58	0	0.00	14.65	4	7,577	0.05%
2018/11/27	2	13.90	0	0.00	14.00	2	7,433	0.03%
2018/11/23	4	13.70	4	13.55	13.60	0	7,115	0.00%
2018/11/16	1	13.60	31	13.50	13.35	-30	7,288	-0.41%
2018/11/15	20	13.40	10	13.35	13.30	10	7,320	0.14%
2018/11/14	20	13.10	0	0.00	13.00	20	7,168	0.28%
2018/10/24	0	0.00	1	13.45	13.35	-1	8,099	-0.01%
2018/10/18	0	0.00	0.9	13.85	13.85	-0.9	8,700	-0.01%
2018/10/12	0	0.00	15	13.25	13.35	-15	9,196	-0.16%
2018/10/11	10	13.15	4	13.15	13.15	6	9,302	0.06%
2018/10/09	0	0.00	22	14.70	14.60	-22	9,473	-0.23%
2018/10/03	0	0.00	6	16.45	16.45	-6	9,956	-0.06%
2018/09/20	1	16.00	11	16.13	16.15	-10	11,118	-0.09%
2018/09/18	1	17.15	0	0.00	16.65	1	11,260	0.01%
2018/09/17	0	0.00	2	16.75	17.00	-2	11,368	-0.02%
2018/09/14	0	0.00	2	16.85	17.00	-2	11,470	-0.02%
2018/09/13	0	0.00	1.2	16.45	16.45	-1.2	11,477	-0.01%
2018/09/12	2	15.90	0	0.00	15.95	2	11,460	0.02%
2018/09/11	0	0.00	3	16.20	16.20	-3	11,623	-0.03%
2018/09/10	1	15.85	11	15.65	15.40	-10	11,744	-0.09%
2018/09/07	2	16.50	6	17.50	16.55	-4	11,986	-0.03%
2018/09/04	0	0.00	4	18.65	18.55	-4	13,163	-0.03%
2018/08/28	2	19.50	0	0.00	19.15	2	14,122	0.01%
2018/08/27	0	0.00	3	18.97	19.35	-3	14,250	-0.02%
2018/08/24	14	19.05	0	0.00	18.95	14	14,592	0.10%
2018/08/23	22	19.49	23	19.08	19.55	-1	16,021	-0.01%
2018/08/17	11	19.46	11	19.66	19.15	0	16,654	0.00%
2018/08/13	5	19.80	0	0.00	19.20	5	17,350	0.03%
2018/08/10	5	20.50	0	0.00	20.15	5	17,479	0.03%
2018/08/09	0	0.00	6	21.00	21.00	-6	17,843	-0.03%
2018/08/08	0	0.00	9	20.87	20.55	-9	18,631	-0.05%
2018/08/06	0	0.00	11	20.82	21.20	-11	20,353	-0.05%
2018/08/03	3	20.95	0	0.00	20.45	3	20,888	0.01%
2018/08/02	0	0.00	3	21.45	21.05	-3	21,139	-0.01%
2018/08/01	1	21.50	21	21.50	21.35	-20	21,318	-0.09%
2018/07/31	44	21.19	27	21.41	21.20	17	21,788	0.08%
2018/07/30	3	22.00	9	21.91	21.50	-6	21,792	-0.03%
2018/07/27	2	22.35	9	22.71	22.35	-7	21,878	-0.03%
2018/07/26	1	22.10	3	21.90	21.95	-2	21,874	-0.01%
2018/07/25	10	22.10	0	0.00	21.85	10	22,090	0.05%
2018/07/24	0	0.00	2	21.35	22.00	-2	22,197	-0.01%
2018/07/23	1	22.00	0	0.00	21.50	1	22,426	0.00%
2018/07/20	3	22.03	3	22.07	22.15	0	23,061	0.00%
2018/07/19	1	21.70	1	22.00	22.00	0	23,775	0.00%
2018/07/18	2	21.93	0	0.00	21.50	2	24,135	0.01%
2018/07/17	2	21.98	1	21.85	21.85	1	24,341	0.00%
2018/07/16	5	21.92	5	21.86	22.00	0	24,570	0.00%
2018/07/13	2	21.30	3	21.22	21.35	-1	24,964	0.00%
2018/07/12	4	20.76	6	20.98	21.10	-2	25,779	-0.01%
2018/07/11	1	20.05	0	0.00	20.00	1	26,186	0.00%
2018/07/10	0	0.00	1	19.40	20.25	-1	28,011	0.00%
2018/07/09	1	19.15	15	18.80	19.30	-14	28,979	-0.05%
2018/07/06	33	18.30	16	18.05	18.70	17	29,651	0.06%
2018/07/05	5	20.10	0	0.00	19.80	5	29,189	0.02%
2018/07/04	0	0.00	3	20.05	20.15	-3	29,283	-0.01%
2018/07/02	0	0.00	1	21.00	20.95	-1	29,290	0.00%
2018/06/29	1	20.40	1	20.65	20.70	0	29,371	0.00%
2018/06/28	0	0.00	4	20.23	20.20	-4	29,475	-0.01%
2018/06/27	7	20.88	0	0.00	20.60	7	29,673	0.02%
2018/06/26	10	19.90	15	20.03	20.40	-5	29,872	-0.02%
2018/06/25	1	22.00	0	0.00	21.90	1	30,503	0.00%
2018/06/22	0	0.00	3	22.10	21.95	-3	30,755	-0.01%
2018/06/20	19	22.59	2	22.30	22.30	17	30,840	0.06%
2018/06/19	3	23.10	0	0.00	22.85	3	30,825	0.01%
2018/06/15	12	23.61	8	23.95	23.75	4	30,742	0.01%
2018/06/14	44	24.31	65	24.36	23.90	-21	30,398	-0.07%
2018/06/13	58	23.66	7	23.61	23.35	51	29,383	0.17%
2018/06/12	6	23.34	7	23.49	23.20	-1	29,452	0.00%
2018/06/11	9	23.38	1	23.35	23.20	8	29,697	0.03%
2018/06/08	7	23.84	3	23.65	23.35	4	30,196	0.01%
2018/06/07	0	0.00	14	23.11	23.00	-14	30,524	-0.05%
2018/06/05	8	23.52	139	23.21	23.20	-131	30,551	-0.43%	大賣/鉅額交易
2018/06/04	3	23.35	3	23.40	23.30	0	30,368	0.00%
2018/06/01	159	23.58	42	23.27	23.00	117	30,490	0.38%	大買/鉅額交易
2018/05/31	122	24.76	257	24.48	23.75	-135	30,182	-0.45%	大買/大賣/鉅額交易
2018/05/30	0	0.00	4	23.45	23.45	-4	28,729	-0.01%
2018/05/29	16	23.51	31	23.47	23.30	-15	28,594	-0.05%
2018/05/28	183	23.33	55	23.30	23.35	128	28,234	0.45%	大買/鉅額交易
2018/05/25	0	0.00	8	22.37	22.30	-8	27,833	-0.03%
2018/05/24	25	22.88	26	22.94	22.55	-1	27,816	0.00%
2018/05/23	1	22.10	0	0.00	22.20	1	27,447	0.00%
2018/05/22	8	22.14	6	21.93	22.00	2	27,554	0.01%
2018/05/21	4	22.40	1	22.60	22.20	3	27,526	0.01%
2018/05/18	14	22.30	11	22.30	22.10	3	27,482	0.01%
2018/05/17	13	22.87	10	22.82	22.65	3	27,562	0.01%
2018/05/16	67	23.69	18	23.86	23.35	49	27,578	0.18%
2018/05/15	21	23.15	17	23.28	23.10	4	27,029	0.01%
2018/05/14	7	22.21	10	21.98	22.00	-3	26,056	-0.01%
2018/05/11	14	21.97	11	21.95	21.75	3	25,919	0.01%
2018/05/10	16	22.52	16	22.46	22.30	0	25,483	0.00%
2018/05/09	11	21.83	24	21.63	21.50	-13	25,599	-0.05%
2018/05/08	29	21.84	9	22.23	21.80	20	25,432	0.08%
2018/05/07	3	20.98	0	0.00	21.30	3	25,012	0.01%
2018/05/04	8	21.20	17	21.11	20.55	-9	25,049	-0.04%
2018/05/03	20	21.23	17	20.97	20.95	3	25,117	0.01%
2018/05/02	7	20.55	12	20.68	20.80	-5	25,110	-0.02%
2018/04/30	5	20.35	11	20.35	20.30	-6	25,099	-0.02%
2018/04/27	17	20.26	16	20.04	20.00	1	25,545	0.00%
2018/04/26	31	20.72	17	20.19	19.95	14	26,164	0.05%
2018/04/25	24	21.51	19	21.81	22.05	5	25,807	0.02%
2018/04/24	7	21.71	5	22.11	21.70	2	25,468	0.01%
2018/04/23	0	0.00	5	22.65	22.60	-5	25,916	-0.02%
2018/04/20	3	23.80	9	23.67	23.80	-6	27,183	-0.02%
2018/04/19	4	23.71	13	23.84	23.45	-9	26,946	-0.03%
2018/04/18	116	23.10	107	23.17	23.70	9	26,684	0.03%	大買/大賣/
2018/04/17	0	0.00	5	22.53	22.05	-5	26,070	-0.02%
2018/04/16	150	22.85	159	23.00	23.10	-9	25,980	-0.03%	大買/大賣/
2018/04/13	39	22.19	48	22.10	22.85	-9	24,725	-0.04%
2018/04/12	8	20.91	32	20.99	20.80	-24	24,081	-0.10%
2018/04/11	0	0.00	1	19.95	19.65	-1	23,996	0.00%
2018/04/10	1	19.55	1	19.85	19.65	0	25,343	0.00%
2018/04/09	4	19.85	1	19.15	19.10	3	25,989	0.01%
2018/04/03	4	20.00	4	20.04	20.00	0	26,993	0.00%
2018/04/02	4	20.18	7	20.55	20.20	-3	27,673	-0.01%
2018/03/31	21	20.28	6	20.13	20.10	15	28,432	0.05%
2018/03/30	5	20.18	4	20.00	19.80	1	29,273	0.00%
2018/03/29	7	20.76	10	20.82	20.30	-3	30,334	-0.01%
2018/03/28	34	20.63	32	20.75	20.80	2	31,963	0.01%
2018/03/27	3	19.27	12	19.78	20.50	-9	31,562	-0.03%
2018/03/26	1	18.55	0	0.00	18.65	1	32,395	0.00%
2018/03/23	11	18.61	7	18.54	18.55	4	33,797	0.01%
2018/03/20	2	19.60	0	0.00	19.45	2	35,331	0.01%
2018/03/19	5	19.79	0	0.00	19.85	5	36,016	0.01%
2018/03/16	11	20.12	5	19.95	19.95	6	37,208	0.02%
2018/03/15	20	20.69	3	21.05	20.60	17	38,591	0.04%
2018/03/14	25	20.00	20	20.44	20.55	5	39,018	0.01%
2018/03/13	19	19.83	19	20.27	20.50	0	40,369	0.00%
2018/03/12	0	0.00	3	18.65	18.65	-3	40,215	-0.01%
2018/03/09	3	19.15	0	0.00	19.10	3	40,804	0.01%
2018/03/07	7	19.21	0	0.00	18.40	7	42,465	0.02%
2018/03/05	3	20.15	0	0.00	19.10	3	44,959	0.01%
2018/03/02	1	20.30	0	0.00	20.10	1	46,858	0.00%
2018/03/01	1	20.15	1	20.35	20.50	0	47,317	0.00%
2018/02/27	0	0.00	1	20.55	20.45	-1	47,356	0.00%
2018/02/23	1	20.50	0	0.00	20.50	1	47,540	0.00%
2018/02/22	1	20.90	3	20.87	20.70	-2	47,678	0.00%
2018/02/21	1	20.05	3	20.50	20.40	-2	47,794	0.00%
2018/02/12	3	20.15	2	19.90	19.55	1	47,750	0.00%
2018/02/09	5	18.98	3	19.65	19.70	2	47,673	0.00%
2018/02/08	15	20.96	10	21.12	20.05	5	47,460	0.01%
2018/02/07	5	21.29	4	21.34	20.50	1	47,206	0.00%
2018/02/06	8	21.34	28	21.35	20.70	-20	47,153	-0.04%
2018/02/05	4	22.39	3	22.40	23.00	1	47,023	0.00%
2018/02/02	0	0.00	2	23.35	23.20	-2	47,164	0.00%
2018/02/01	17	23.96	20	24.19	23.70	-3	47,553	-0.01%
2018/01/31	4	22.89	6	23.13	23.25	-2	47,954	0.00%
2018/01/30	1	22.90	1	22.85	22.90	0	48,148	0.00%
2018/01/29	3	23.20	3	23.18	23.20	0	48,478	0.00%
2018/01/26	1	22.40	0	0.00	22.60	1	49,161	0.00%
2018/01/25	32	23.43	0	0.00	22.80	32	49,927	0.06%
2018/01/24	9	23.33	37	23.48	23.40	-28	50,392	-0.06%
2018/01/23	12	22.90	12	23.27	23.05	0	50,406	0.00%
2018/01/22	127	23.39	12	23.05	22.90	115	50,073	0.23%	大買/鉅額交易
2018/01/19	29	24.62	33	24.49	24.50	-4	49,837	-0.01%
2018/01/18	16	25.34	15	25.32	24.80	1	49,864	0.00%
2018/01/17	49	25.49	14	25.65	25.25	35	50,522	0.07%
2018/01/16	35	25.27	39	25.57	25.60	-4	50,434	-0.01%
2018/01/15	14	24.66	10	24.39	24.35	4	48,807	0.01%
2018/01/12	8	24.77	54	24.94	24.75	-46	48,577	-0.09%
2018/01/11	2	24.40	102	24.10	24.45	-100	48,110	-0.21%	大賣/
2018/01/10	2	24.80	0	0.00	23.90	2	47,698	0.00%
2018/01/09	2	24.30	3	24.63	24.70	-1	47,180	0.00%
2018/01/08	2	24.90	15	24.73	24.10	-13	46,517	-0.03%
2018/01/05	13	24.46	10	24.63	24.95	3	46,005	0.01%
2018/01/04	17	25.02	15	24.85	24.80	2	45,290	0.00%
2018/01/03	12	25.23	12	24.95	24.20	0	43,981	0.00%
2018/01/02	23	23.96	18	24.21	24.60	5	43,148	0.01%