燿華 (2367)-光和-和美券商分點個股進出

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
36.65
漲跌
▲1.15
漲幅
+3.24%
成交量
79,605張
產業
上市電子零組件類股
819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－光和-和美券商分點個股進出

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

光和-和美券商分點個股進出
光和-和美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	34	36.50	37	37.06	36.65	-3	70,450	0.00%
2024/05/30	13	35.77	6	36.49	35.50	7	71,294	0.01%
2024/05/29	3	36.62	1	36.75	36.30	2	72,381	0.00%
2024/05/28	2	36.80	0.3	36.55	36.55	1.7	72,279	0.00%
2024/05/27	16	37.19	7	37.82	37.25	9	71,839	0.01%
2024/05/24	20	37.50	15	37.41	37.35	5	71,246	0.01%
2024/05/23	26	38.95	25	38.55	38.25	1	70,255	0.00%
2024/05/22	8	39.03	1	38.20	38.20	7	69,132	0.01%
2024/05/21	25	40.10	34	39.27	39.15	-9	68,215	-0.01%
2024/05/20	27	38.42	22	38.78	38.00	5	65,230	0.01%
2024/05/17	58	36.64	59	37.26	38.40	-1	63,520	0.00%
2024/05/16	2	35.10	1	36.10	35.95	1	60,227	0.00%
2024/05/15	12	34.81	14	35.61	35.00	-2	58,488	0.00%
2024/05/14	23	31.79	22.3	32.00	33.00	0.7	54,513	0.00%
2024/05/13	8	30.38	24	29.75	30.00	-16	51,339	-0.03%
2024/05/10	13	28.76	15	29.06	29.80	-2	49,115	0.00%
2024/05/09	31	29.78	8	30.01	28.70	23	47,714	0.05%
2024/05/08	17	29.04	34.1	28.75	30.05	-17.1	45,456	-0.04%
2024/05/07	6	27.65	1	27.30	27.35	5	43,240	0.01%
2024/05/06	6.1	27.57	7	28.04	27.70	-0.9	42,760	0.00%
2024/05/03	3	26.58	1	26.55	26.90	2	41,768	0.00%
2024/05/02	3	25.63	0	0.00	26.30	3	41,388	0.01%
2024/04/30	6	26.44	0	0.00	26.20	6	41,094	0.01%
2024/04/29	2	26.20	4	26.25	26.20	-2	40,895	0.00%
2024/04/26	0	0.00	10	26.65	26.15	-10	40,733	-0.02%
2024/04/23	4	26.53	0	0.00	26.00	4	40,107	0.01%
2024/04/22	1	26.20	0	0.00	26.05	1	39,786	0.00%
2024/04/19	0	0.00	11	27.10	27.30	-11	39,362	-0.03%
2024/04/18	1	29.05	4	28.68	28.00	-3	38,768	-0.01%
2024/04/17	3	28.35	2	28.30	28.15	1	37,813	0.00%
2024/04/16	0	27.35	0	0.00	26.40	0	36,987	0.00%
2024/04/15	9	28.71	1	28.45	28.20	8	36,113	0.02%
2024/04/12	22	28.62	10	29.13	29.20	12	34,654	0.03%
2024/04/11	0	26.45	0	0.00	26.70	0	32,179	0.00%
2024/04/10	2	26.80	2	26.35	26.30	0	32,044	0.00%
2024/04/09	1	26.45	4	26.71	26.60	-3	31,655	-0.01%
2024/04/08	4	26.65	0	0.00	26.70	4	31,151	0.01%
2024/04/03	1	26.10	0	0.00	26.05	1	30,870	0.00%
2024/04/02	2	26.33	1	26.75	26.35	1	30,721	0.00%
2024/04/01	1	26.95	2	26.98	26.85	-1	30,286	0.00%
2024/03/29	4	27.26	1	26.65	26.65	3	29,881	0.01%
2024/03/28	5	27.05	14	27.19	26.65	-9	29,151	-0.03%
2024/03/27	15	27.01	23	26.91	26.65	-8	28,480	-0.03%
2024/03/26	6	26.90	20	26.71	26.75	-14	27,767	-0.05%
2024/03/25	5	27.52	4	27.40	27.55	1	26,903	0.00%
2024/03/22	3	26.90	1	26.80	27.15	2	25,543	0.01%
2024/03/21	15	26.61	8	26.51	26.30	7	24,550	0.03%
2024/03/20	10	26.43	7	25.86	25.70	3	23,762	0.01%
2024/03/19	12	26.16	20	26.25	26.15	-8	23,273	-0.03%
2024/03/18	5	24.89	9	25.09	25.85	-4	22,308	-0.02%
2024/03/15	1	24.15	0	0.00	24.00	1	21,625	0.00%
2024/03/14	16	24.75	7	24.64	24.45	9	21,437	0.04%
2024/03/13	13	25.25	15	24.92	25.10	-2	21,169	-0.01%
2024/03/12	17	26.47	17	26.37	25.60	0	21,050	0.00%
2024/03/11	16	25.72	16	25.97	25.90	0	19,966	0.00%
2024/03/08	8	25.28	2	24.55	24.30	6	19,221	0.03%
2024/03/07	28	26.84	27	26.09	25.80	1	19,211	0.01%
2024/03/06	16	26.05	21	26.45	26.65	-5	18,035	-0.03%
2024/03/05	39	23.93	46	24.09	24.30	-7	15,677	-0.04%
2024/03/04	14	23.00	11	23.35	23.90	3	13,797	0.02%
2024/03/01	2	21.83	9	21.92	21.75	-7	12,757	-0.05%
2024/02/29	2	21.25	0	0.00	21.30	2	12,214	0.02%
2024/02/27	0	0.00	2	21.45	20.75	-2	12,143	-0.02%
2024/02/26	0	0.00	21.1	21.15	21.15	-21.1	12,114	-0.17%
2024/02/23	2	20.90	1	20.70	20.75	1	12,125	0.01%
2024/02/22	12	21.32	13	20.74	21.25	-1	12,947	-0.01%
2024/02/20	15	20.84	10	20.89	20.95	5	12,271	0.04%
2024/02/16	0	0.00	5	20.10	20.60	-5	11,932	-0.04%
2024/01/23	0	0.00	3	19.25	19.55	-3	12,360	-0.02%
2024/01/19	2	18.65	0	0.00	18.80	2	12,355	0.02%
2024/01/17	1	18.90	0	0.00	18.85	1	12,420	0.01%
2024/01/15	3	19.15	0	0.00	19.15	3	12,551	0.02%
2024/01/04	23	19.59	0	0.00	19.40	23	12,693	0.18%
2024/01/03	1	20.00	1	20.05	19.90	0	12,702	0.00%
2023/12/29	3	19.95	0	0.00	20.00	3	12,756	0.02%
2023/12/27	0	0.00	10	20.10	20.15	-10	12,906	-0.08%
2023/12/25	5	19.95	0.6	19.95	19.95	4.4	13,273	0.03%
2023/12/18	1	20.25	0	0.00	20.30	1	14,546	0.01%
2023/12/15	2	20.85	0	0.00	20.70	2	16,022	0.01%
2023/12/14	2	21.45	0	0.00	21.35	2	16,646	0.01%
2023/12/07	1	22.70	1	21.90	21.55	0	16,322	0.00%
2023/12/06	10	23.10	15	22.25	22.05	-5	15,753	-0.03%
2023/12/05	5	22.80	2	22.30	22.50	3	15,130	0.02%
2023/12/04	17	22.64	11	22.78	22.75	6	14,570	0.04%
2023/12/01	17	21.73	50	21.46	22.20	-33	13,353	-0.25%
2023/11/30	1	20.70	0	0.00	20.70	1	12,389	0.01%
2023/11/29	3	20.93	20	21.05	20.70	-17	12,382	-0.14%
2023/11/28	2	20.80	7	20.88	21.00	-5	12,395	-0.04%
2023/11/27	5	20.45	0	0.00	20.20	5	12,100	0.04%
2023/11/22	0	0.00	9	20.20	20.55	-9	11,833	-0.08%
2023/11/21	32	20.57	13	20.38	20.20	19	11,513	0.17%
2023/11/20	2	19.60	1	19.40	19.70	1	10,467	0.01%
2023/11/17	0	0.00	1	19.10	19.30	-1	10,393	-0.01%
2023/11/16	2	19.08	4	19.11	19.40	-2	10,273	-0.02%
2023/11/14	1	18.40	0	0.00	18.40	1	9,945	0.01%
2023/11/09	2	18.55	2	18.35	18.40	0	9,943	0.00%
2023/11/08	1	18.60	0	0.00	18.60	1	9,935	0.01%
2023/11/06	1	18.90	3	19.00	19.25	-2	9,894	-0.02%
2023/11/02	13	18.73	12	18.91	19.15	1	9,836	0.01%
2023/10/31	1	19.25	4	19.01	18.50	-3	9,534	-0.03%
2023/10/30	1	18.70	1	18.45	18.45	0	9,253	0.00%
2023/10/25	0	0.00	2	18.75	18.70	-2	9,200	-0.02%
2023/10/24	0	0.00	1	18.60	18.70	-1	9,162	-0.01%
2023/10/16	3	18.58	0	0.00	18.30	3	8,863	0.03%
2023/10/04	0	0.00	3	18.85	18.75	-3	8,801	-0.03%
2023/10/03	0	0.00	1	19.65	19.05	-1	8,775	-0.01%
2023/10/02	4	19.93	2	20.00	19.95	2	8,684	0.02%
2023/09/27	0	0.00	2	19.30	19.10	-2	8,314	-0.02%
2023/09/26	1	19.65	5	19.60	19.25	-4	8,185	-0.05%
2023/09/25	3	19.65	2	19.80	19.55	1	8,026	0.01%
2023/09/22	11	20.15	12	20.20	20.10	-1	7,691	-0.01%
2023/09/21	32	20.31	9	20.40	20.15	23	7,290	0.32%
2023/09/20	38	20.55	28	20.38	20.70	10	6,749	0.15%
2023/09/19	4	20.49	21	20.96	21.15	-17	5,179	-0.33%
2023/09/18	4	19.26	9	19.03	19.25	-5	4,348	-0.11%
2023/09/07	0	0.00	1	18.10	18.00	-1	3,690	-0.03%
2023/09/06	0	0.00	1	18.15	18.20	-1	3,654	-0.03%
2023/09/01	0	0.00	200	18.34	18.10	-200	3,443	-5.81%	大賣/鉅額交易
2023/08/31	3	18.25	167	18.20	18.25	-164	3,183	-5.15%	大賣/鉅額交易
2023/08/30	0	0.00	1	17.70	17.65	-1	2,909	-0.03%
2023/08/28	0	0.00	1	17.20	17.05	-1	2,775	-0.04%
2023/08/23	0	0.00	1	17.00	17.10	-1	2,736	-0.04%
2023/08/17	5	16.55	1	16.36	16.45	4	2,673	0.15%
2023/08/16	15	15.90	0	0.00	16.15	15	2,635	0.57%
2023/08/14	0	0.00	2	16.05	15.90	-2	2,642	-0.08%
2023/08/10	1	16.10	0	0.00	16.05	1	2,637	0.04%
2023/08/07	2	17.08	0	0.00	17.00	2	2,426	0.08%
2023/07/26	1	17.40	0	0.00	17.40	1	2,395	0.04%
2023/07/18	0	0.00	0.3	17.90	17.85	-0.3	2,422	-0.01%
2023/07/14	0	0.00	1	17.75	17.75	-1	2,439	-0.04%
2023/07/13	2	18.00	1	17.95	17.95	1	2,436	0.04%
2023/07/03	1	17.80	1	17.75	17.75	0	2,444	0.00%
2023/06/26	2	17.70	0	0.00	17.70	2	2,529	0.08%
2023/06/12	2	18.00	0	0.00	18.00	2	2,675	0.07%
2023/06/08	4	18.18	0	0.00	18.10	4	2,736	0.15%
2023/06/05	0	0.00	1	18.40	18.45	-1	2,948	-0.03%
2023/06/02	0	0.00	3	18.30	18.35	-3	2,994	-0.10%
2023/05/26	5	18.01	0	0.00	17.90	5	3,091	0.16%
2023/05/25	2	18.10	0	0.00	18.05	2	3,112	0.06%
2023/05/09	0	0.00	1	17.90	17.70	-1	3,898	-0.03%
2023/05/03	0	0.00	1	17.80	17.80	-1	4,003	-0.02%
2023/05/02	70	17.87	0	0.00	17.90	70	4,043	1.73%
2023/04/28	1	18.00	0	0.00	17.95	1	4,073	0.02%
2023/04/20	5	18.35	0	0.00	18.15	5	4,129	0.12%
2023/04/17	0	0.00	15	18.65	18.70	-15	4,227	-0.35%
2023/04/12	0	0.00	3	19.40	19.40	-3	4,067	-0.07%
2023/04/07	80	19.05	0	0.00	19.05	80	3,972	2.01%
2023/03/29	0	0.00	3	18.95	18.95	-3	3,985	-0.08%
2023/03/28	0	0.00	5	19.00	18.90	-5	4,044	-0.12%
2023/03/24	0	0.00	1	18.70	18.85	-1	4,076	-0.02%
2023/03/14	1	18.20	0	0.00	18.05	1	4,915	0.02%
2023/03/10	0	0.00	2	18.70	18.50	-2	5,249	-0.04%
2023/03/09	1	19.25	106	19.40	19.00	-105	5,465	-1.92%	大賣/鉅額交易
2023/03/08	6	19.20	6	19.25	19.15	0	5,707	0.00%
2023/03/07	5	18.95	0	0.00	19.00	5	5,695	0.09%
2023/03/06	7	18.84	0	0.00	18.80	7	5,711	0.12%
2023/03/03	1	18.85	1	19.00	18.90	0	5,799	0.00%
2023/02/22	0	0.00	1	18.85	18.90	-1	6,567	-0.02%
2023/02/21	5	19.00	0	0.00	19.00	5	6,676	0.07%
2023/02/13	0	0.00	1	18.10	18.10	-1	8,018	-0.01%
2023/02/10	2	18.30	0	0.00	18.20	2	8,248	0.02%
2023/02/09	6	18.64	0	0.00	18.60	6	8,429	0.07%
2023/02/08	1	18.85	6	19.08	19.00	-5	8,549	-0.06%
2023/02/06	1	18.45	0	0.00	18.45	1	8,709	0.01%
2023/02/03	0	0.00	1	18.75	18.65	-1	8,865	-0.01%
2023/02/02	0	0.00	7	18.48	18.55	-7	8,998	-0.08%
2023/02/01	6	18.22	0	0.00	18.30	6	9,088	0.07%
2023/01/31	100	18.20	0	0.00	18.25	100	9,270	1.08%
2023/01/16	5	17.50	2	17.45	17.40	3	9,761	0.03%
2023/01/09	0	0.00	9	18.34	18.35	-9	10,326	-0.09%
2023/01/05	0	0.00	5	17.85	17.80	-5	10,682	-0.05%
2023/01/04	0	0.00	1	17.70	17.75	-1	10,856	-0.01%
2022/12/27	1	17.80	6	17.75	17.80	-5	12,210	-0.04%
2022/12/20	5	17.95	10	17.90	17.55	-5	14,284	-0.04%
2022/12/16	4	18.08	0	0.00	18.00	4	15,662	0.03%
2022/12/15	0	0.00	2	18.55	18.55	-2	15,966	-0.01%
2022/12/14	0	0.00	1	18.35	18.35	-1	16,302	-0.01%
2022/12/13	10	18.65	10	18.60	18.35	0	16,741	0.00%
2022/12/12	7	18.62	0	0.00	18.55	7	16,961	0.04%
2022/12/09	2	19.40	0	0.00	19.20	2	17,266	0.01%
2022/12/08	5	19.30	0	0.00	19.45	5	18,094	0.03%
2022/12/07	30	19.47	1	19.50	19.35	29	18,690	0.16%
2022/12/06	10	20.05	10	19.70	19.75	0	19,013	0.00%
2022/12/05	1	19.75	10	19.70	19.75	-9	19,472	-0.05%
2022/12/01	10	19.35	1	19.65	19.30	9	20,346	0.04%
2022/11/30	1	19.20	9	19.16	19.40	-8	20,788	-0.04%
2022/11/29	5	18.65	5	18.85	18.90	0	21,370	0.00%
2022/11/25	5	18.65	1	18.85	18.65	4	23,755	0.02%
2022/11/24	0	0.00	110	18.95	18.95	-110	24,473	-0.45%	大賣/鉅額交易
2022/11/23	2	19.15	8	19.05	19.05	-6	25,316	-0.02%
2022/11/22	6	18.45	0	0.00	18.80	6	25,868	0.02%
2022/11/18	0	0.00	1	18.95	18.65	-1	27,777	0.00%
2022/11/17	1	18.70	0	0.00	18.65	1	27,867	0.00%
2022/11/16	7	18.62	2	18.65	18.55	5	28,145	0.02%
2022/11/15	4	18.99	2	19.05	19.10	2	28,690	0.01%
2022/11/11	103	18.51	2	18.78	18.40	101	29,473	0.34%	大買/鉅額交易
2022/11/10	2	18.55	0	0.00	18.45	2	29,399	0.01%
2022/11/09	10	19.00	10	18.90	18.90	0	29,751	0.00%
2022/11/07	2	18.50	12	18.68	18.75	-10	30,538	-0.03%
2022/11/04	10	18.70	0	0.00	18.85	10	31,133	0.03%
2022/11/03	1	18.10	1	18.35	18.50	0	31,320	0.00%
2022/11/01	1	17.70	1	17.85	18.00	0	31,051	0.00%
2022/10/28	0	0.00	10	17.40	16.90	-10	30,703	-0.03%
2022/10/27	10	17.35	0	0.00	17.55	10	30,528	0.03%
2022/10/19	0	0.00	10	18.45	18.10	-10	29,439	-0.03%
2022/10/18	2	18.35	0	0.00	18.35	2	29,312	0.01%
2022/10/14	13	18.80	0	0.00	18.60	13	29,029	0.04%
2022/10/13	10	19.10	0	0.00	18.00	10	28,914	0.03%
2022/10/06	20	19.10	0	0.00	19.40	20	28,002	0.07%
2022/10/05	0	0.00	1	20.00	19.30	-1	27,908	0.00%
2022/10/04	26	19.59	25	19.80	19.70	1	27,445	0.00%
2022/10/03	10	19.35	10	19.20	19.20	0	27,149	0.00%
2022/09/30	2	19.55	0	0.00	19.55	2	26,887	0.01%
2022/09/27	101	21.11	0	0.00	20.90	101	25,770	0.39%	大買/鉅額交易
2022/09/26	70	20.96	3	22.30	20.90	67	25,216	0.27%
2022/09/23	27	22.31	10	22.25	22.25	17	24,404	0.07%
2022/09/22	11	23.21	0	0.00	23.35	11	23,815	0.05%
2022/09/20	2	23.50	12	23.39	23.55	-10	23,105	-0.04%
2022/09/19	10	23.25	0	0.00	22.85	10	22,601	0.04%
2022/09/16	1	23.15	3	23.55	23.15	-2	22,338	-0.01%
2022/09/15	10	23.85	10	24.20	23.65	0	21,926	0.00%
2022/09/14	3	23.60	31	23.74	23.60	-28	21,045	-0.13%
2022/09/13	2	23.35	11	23.66	23.30	-9	20,441	-0.04%
2022/09/12	21	23.67	0	0.00	23.30	21	19,850	0.11%
2022/09/08	12	23.61	4	23.90	23.75	8	19,123	0.04%
2022/09/07	15	23.58	11	23.65	23.80	4	18,514	0.02%
2022/09/06	30	23.40	23	23.54	23.55	7	17,944	0.04%
2022/09/05	43	24.12	42	23.69	23.45	1	17,236	0.01%
2022/09/02	130	23.95	152	24.06	23.75	-22	16,382	-0.13%	大買/大賣/
2022/09/01	15	23.13	12	23.67	23.15	3	14,923	0.02%
2022/08/31	10	23.10	23	23.33	23.20	-13	14,082	-0.09%
2022/08/30	14	22.96	0	0.00	23.00	14	13,202	0.11%
2022/08/29	10	22.35	18	22.26	22.60	-8	12,221	-0.07%
2022/08/26	24	21.76	74	22.01	22.15	-50	11,398	-0.44%
2022/08/25	20	21.65	70	21.46	21.25	-50	9,735	-0.51%
2022/08/24	0.4	21.30	3	21.20	21.40	-2.6	9,201	-0.03%
2022/08/23	20	21.05	0	0.00	21.35	20	8,854	0.23%
2022/08/22	54	21.65	0	0.00	21.15	54	8,438	0.64%
2022/08/19	16	20.55	11	20.85	21.60	5	7,563	0.07%
2022/08/17	24	20.09	0	0.00	19.65	24	5,960	0.40%
2022/08/16	4	19.95	16	19.96	20.10	-12	5,759	-0.21%
2022/08/15	5	20.25	5	20.60	20.15	0	5,241	0.00%
2022/08/12	20	19.90	23	20.19	19.90	-3	4,666	-0.06%
2022/08/11	13	19.23	208	19.14	19.05	-195	3,961	-4.92%	大賣/鉅額交易
2022/08/10	1	18.15	200	18.90	18.90	-199	3,109	-6.40%	大賣/鉅額交易
2022/08/08	0	0.00	2	17.30	17.10	-2	2,647	-0.08%
2022/08/01	20	17.10	0	0.00	17.10	20	2,496	0.80%
2022/07/20	100	17.30	100	17.60	17.00	0	2,495	0.00%
2022/06/30	0	0.00	1	17.25	16.75	-1	1,907	-0.05%
2022/06/27	1	17.90	0	0.00	17.65	1	1,831	0.05%
2022/06/16	0	0.00	1	18.05	17.35	-1	1,617	-0.06%
2022/06/15	1	17.95	0	0.00	17.90	1	1,578	0.06%
2022/06/14	0	0.00	30	17.35	17.50	-30	1,523	-1.97%
2022/06/13	0	0.00	1	18.00	17.70	-1	1,507	-0.07%
2022/06/10	5	18.42	0	0.00	18.40	5	1,457	0.34%
2022/06/09	1	17.60	0	0.00	17.70	1	1,309	0.08%
2022/05/13	0	0.00	1	15.70	15.75	-1	1,660	-0.06%
2022/05/06	0	0.00	10	16.55	16.50	-10	1,688	-0.59%
2022/05/03	0	0.00	5	16.55	16.55	-5	1,752	-0.29%
2022/04/29	30	16.90	0	0.00	16.70	30	1,776	1.69%
2022/04/18	0	0.00	10	17.10	16.85	-10	1,877	-0.53%
2022/04/07	20	17.30	0	0.00	17.15	20	2,517	0.79%
2022/04/06	20	17.50	0	0.00	17.50	20	2,587	0.77%
2022/03/30	1	18.35	1	18.00	18.00	0	2,914	0.00%
2022/03/18	0	0.00	5	17.60	17.55	-5	3,388	-0.15%
2022/02/25	60	18.28	5	18.25	18.00	55	4,423	1.24%
2022/02/24	0	0.00	2	18.15	17.95	-2	4,559	-0.04%
2022/02/22	20	18.50	2	18.70	18.45	18	4,899	0.37%
2022/02/21	1	18.85	7	18.79	18.85	-6	5,212	-0.12%
2022/02/17	3	19.55	4	19.70	19.30	-1	6,845	-0.01%
2022/02/15	30	18.50	0	0.00	18.30	30	6,967	0.43%
2022/02/10	10	18.75	0	0.00	18.80	10	7,011	0.14%
2022/02/09	70	18.70	5	18.70	18.90	65	7,010	0.93%
2022/02/07	5	17.90	0	0.00	18.20	5	7,003	0.07%
2022/01/21	20	18.20	5	18.20	18.15	15	6,982	0.21%
2022/01/20	30	18.60	0	0.00	18.50	30	6,965	0.43%
2022/01/18	20	18.90	0	0.00	18.70	20	6,968	0.29%
2022/01/17	45	18.60	0	0.00	18.75	45	6,961	0.65%
2022/01/14	20	18.50	0	0.00	18.45	20	6,945	0.29%
2022/01/12	2	18.75	0	0.00	18.75	2	6,940	0.03%
2022/01/11	2	18.80	0	0.00	18.85	2	6,964	0.03%
2022/01/07	20	19.20	0	0.00	19.15	20	6,910	0.29%
2022/01/06	23	19.85	0	0.00	19.75	23	6,838	0.34%
2022/01/05	11	20.95	2	20.88	20.25	9	6,765	0.13%
2021/12/30	0	0.00	3	20.20	20.10	-3	6,380	-0.05%
2021/12/29	1	20.25	1	20.15	20.15	0	6,342	0.00%
2021/12/24	1	20.00	0	0.00	20.25	1	6,192	0.02%
2021/12/23	4	20.13	102	20.05	20.20	-98	6,008	-1.63%	大賣/
2021/12/22	1	19.25	2	19.63	19.65	-1	5,758	-0.02%
2021/12/14	2	18.50	0	0.00	18.45	2	5,628	0.04%
2021/12/10	0	0.00	1	19.00	19.00	-1	5,569	-0.02%
2021/12/09	1	19.35	0	0.00	19.35	1	5,530	0.02%
2021/12/08	0	0.00	5	18.65	18.65	-5	5,403	-0.09%
2021/12/06	30	18.55	0	0.00	18.50	30	5,365	0.56%
2021/12/02	20	18.50	0	0.00	18.35	20	5,331	0.38%
2021/11/26	6	19.03	7	18.85	18.80	-1	4,985	-0.02%
2021/11/25	1	19.65	0	0.00	19.55	1	4,902	0.02%
2021/11/23	25	20.56	0	0.00	20.10	25	4,789	0.52%
2021/11/22	30	20.21	0	0.00	20.20	30	4,671	0.64%
2021/11/19	5	20.70	0	0.00	20.80	5	4,573	0.11%
2021/11/17	18	22.49	4	22.28	22.25	14	4,181	0.33%
2021/11/16	0	0.00	150	20.70	21.65	-150	3,521	-4.26%	大賣/鉅額交易
2021/11/15	0	0.00	100	18.60	19.70	-100	3,078	-3.25%
2021/11/01	0	0.00	100	18.50	18.45	-100	3,126	-3.20%
2021/10/20	58	17.70	0	0.00	17.70	58	3,351	1.73%
2021/10/19	42	17.60	0	0.00	17.80	42	3,403	1.23%
2021/09/15	0	0.00	1	18.35	18.40	-1	6,177	-0.02%
2021/09/13	3	18.80	0	0.00	18.80	3	6,664	0.05%
2021/09/07	1	19.35	0	0.00	19.65	1	6,834	0.01%
2021/08/23	0	0.00	10	18.90	18.80	-10	7,005	-0.14%
2021/08/20	10	19.00	1	18.80	18.90	9	6,967	0.13%
2021/08/13	20	19.60	2	19.40	19.10	18	6,376	0.28%
2021/08/09	30	20.70	0	0.00	20.55	30	6,518	0.46%
2021/08/06	27	20.86	0	0.00	20.80	27	6,614	0.41%
2021/08/05	15	20.80	0	0.00	21.15	15	6,740	0.22%
2021/07/30	2	20.90	0	0.00	20.80	2	7,384	0.03%
2021/07/28	0	0.00	1	20.45	21.00	-1	7,439	-0.01%
2021/07/21	2	21.40	0	0.00	20.95	2	7,542	0.03%
2021/07/20	0	0.00	10	21.80	21.65	-10	7,507	-0.13%
2021/07/19	0.1	22.30	0	0.00	22.35	0.1	7,457	0.00%
2021/07/16	1	22.40	0	0.00	22.60	1	7,580	0.01%
2021/07/15	10	22.25	0	0.00	22.10	10	7,601	0.13%
2021/07/14	41	22.24	8	22.39	22.25	33	7,788	0.42%
2021/07/13	8	23.99	5	23.76	23.20	3	7,622	0.04%
2021/07/12	40	22.25	0	0.00	23.00	40	6,863	0.58%
2021/07/08	10	22.25	0	0.00	22.55	10	6,838	0.15%
2021/07/07	0	0.00	4	22.00	21.80	-4	6,793	-0.06%
2021/07/05	20.1	22.00	0	0.00	22.05	20.1	6,842	0.29%
2021/07/01	40	22.10	0	0.00	21.75	40	6,922	0.58%
2021/06/30	20	21.85	20	21.85	22.05	0	6,892	0.00%
2021/06/25	0	0.00	1	23.00	22.65	-1	6,786	-0.01%
2021/06/24	7	22.45	0	0.00	22.65	7	6,771	0.10%
2021/06/23	5	22.75	5	22.65	22.65	0	6,746	0.00%
2021/06/18	10	22.45	0	0.00	22.15	10	6,287	0.16%
2021/06/15	0	0.00	1	22.00	21.90	-1	6,310	-0.02%
2021/06/08	3	21.97	0	0.00	21.80	3	6,625	0.05%
2021/06/03	0	0.00	1	21.70	21.75	-1	6,459	-0.02%
2021/06/01	20	21.25	40	21.55	21.75	-20	6,435	-0.31%
2021/05/27	20	20.35	0	0.00	20.10	20	6,843	0.29%
2021/05/26	0	0.00	10	20.20	20.55	-10	6,840	-0.15%
2021/05/21	10	19.45	0	0.00	19.45	10	6,822	0.15%
2021/05/12	0	0.00	152	22.00	21.60	-152	6,485	-2.34%	大賣/鉅額交易
2021/05/11	0	0.00	100	22.05	22.00	-100	6,182	-1.62%
2021/05/10	82	22.07	0	0.00	22.20	82	5,988	1.37%
2021/05/07	3	21.23	0	0.00	21.55	3	5,871	0.05%
2021/05/05	21	20.52	0	0.00	20.35	21	5,829	0.36%
2021/05/04	41	20.71	1	20.25	20.80	40	5,805	0.69%
2021/05/03	60	21.10	2	20.80	20.80	58	5,724	1.01%
2021/04/29	30	21.72	0	0.00	21.60	30	5,663	0.53%
2021/04/28	12	22.18	10	22.15	22.10	2	5,630	0.04%
2021/04/26	20	22.30	0	22.25	22.00	20	5,651	0.35%
2021/04/22	0	0.00	1	22.75	22.10	-1	5,737	-0.02%
2021/04/20	0	0.00	2	22.85	23.05	-2	5,533	-0.04%
2021/04/16	1	22.60	0	0.00	22.50	1	5,357	0.02%
2021/04/15	3	21.60	0	0.00	22.25	3	5,179	0.06%
2021/04/12	5	22.07	0	0.00	22.05	5	5,752	0.09%
2021/04/09	0	0.00	5	22.25	22.20	-5	5,823	-0.09%
2021/04/01	2	21.85	0	0.00	21.80	2	5,695	0.04%
2021/03/31	7	22.05	0	0.00	21.85	7	5,630	0.12%
2021/03/30	3	22.30	1	22.35	22.35	2	5,578	0.04%
2021/03/29	0	0.00	6	22.65	22.40	-6	5,586	-0.11%
2021/03/26	1	22.70	6	22.63	22.60	-5	5,584	-0.09%
2021/03/23	0	0.00	1	22.40	22.40	-1	5,539	-0.02%
2021/03/22	2	22.58	7	22.56	22.45	-5	5,553	-0.09%
2021/03/19	11	21.97	0	0.00	22.15	11	5,527	0.20%
2021/03/18	4	22.10	13	22.20	22.20	-9	5,561	-0.16%
2021/03/17	0	0.00	11	22.33	22.30	-11	5,750	-0.19%
2021/03/16	12	22.35	0	0.00	22.50	12	5,920	0.20%
2021/03/15	0	0.00	2	21.15	22.25	-2	5,873	-0.03%
2021/03/09	2	21.00	0	0.00	21.20	2	6,202	0.03%
2021/03/08	5	21.35	0	0.00	21.25	5	6,302	0.08%
2021/03/04	0	0.00	5	21.90	21.85	-5	6,456	-0.08%
2021/03/03	1	22.50	11	22.15	22.30	-10	6,632	-0.15%
2021/03/02	1	21.70	0	0.00	21.70	1	6,402	0.02%
2021/02/26	8	20.76	0	0.00	20.80	8	6,436	0.12%
2021/02/24	4	21.25	0	0.00	21.05	4	6,825	0.06%
2021/02/22	3	21.35	5	21.35	21.35	-2	6,989	-0.03%
2021/02/19	2	21.15	0	0.00	21.35	2	7,332	0.03%
2021/02/18	0	0.00	5	21.05	21.25	-5	7,393	-0.07%
2021/02/17	0	0.00	2	20.40	20.45	-2	7,346	-0.03%
2021/02/05	10	20.00	0	0.00	19.95	10	7,330	0.14%
2021/02/02	0	0.00	3	20.00	20.00	-3	7,435	-0.04%
2021/01/29	2	19.90	2	20.25	19.95	0	7,578	0.00%
2021/01/19	3	21.35	0	0.00	21.20	3	7,570	0.04%
2021/01/18	1	21.10	1	21.15	21.05	0	7,595	0.00%
2021/01/14	1	22.40	12	22.30	22.25	-11	7,603	-0.14%
2021/01/11	2	22.85	0	0.00	22.80	2	8,025	0.02%
2021/01/08	4	23.53	1	23.50	23.35	3	8,016	0.04%
2021/01/07	12	23.85	0.5	23.65	23.70	11.5	8,032	0.14%
2021/01/06	2	23.35	0	0.00	23.45	2	8,046	0.02%
2020/12/24	0	0.00	0.1	22.50	22.60	-0.1	7,373	0.00%
2020/12/23	0	0.00	1	22.00	22.25	-1	7,376	-0.01%
2020/12/15	0	0.00	1	22.80	22.40	-1	7,706	-0.01%
2020/12/14	1	23.20	2	23.35	23.20	-1	7,682	-0.01%
2020/12/11	1	24.30	2	23.55	23.50	-1	7,684	-0.01%
2020/12/10	1	24.05	5	24.00	24.00	-4	7,522	-0.05%
2020/12/09	1	23.65	2	23.50	23.60	-1	7,333	-0.01%
2020/12/08	0	0.00	1	23.25	22.85	-1	7,255	-0.01%
2020/12/07	0	0.00	2	23.20	23.25	-2	7,380	-0.03%
2020/11/30	0	0.00	3	23.32	23.45	-3	7,653	-0.04%
2020/11/27	3	23.50	0	0.00	23.30	3	7,636	0.04%
2020/11/26	0	0.00	4	22.93	22.95	-4	7,482	-0.05%
2020/11/25	1	23.15	6	23.11	22.85	-5	7,471	-0.07%
2020/11/24	3	22.90	10	22.95	22.70	-7	7,479	-0.09%
2020/11/23	0	0.00	11	22.29	22.65	-11	7,541	-0.15%
2020/11/19	0	0.00	1	22.25	22.40	-1	7,670	-0.01%
2020/11/18	7	22.15	5	22.24	22.30	2	7,771	0.03%
2020/11/17	0	0.00	10	21.40	21.35	-10	7,629	-0.13%
2020/11/10	2	21.10	8	21.30	21.05	-6	8,651	-0.07%
2020/11/09	5	21.13	2	21.20	21.15	3	8,793	0.03%
2020/11/06	0	0.00	2	22.10	21.55	-2	8,932	-0.02%
2020/11/03	0	0.00	2	21.50	21.40	-2	9,337	-0.02%
2020/11/02	2	20.85	0	0.00	20.80	2	9,571	0.02%
2020/10/29	7	21.31	3	21.43	21.40	4	10,522	0.04%
2020/10/28	2	21.75	0	0.00	21.70	2	10,638	0.02%
2020/10/23	0	0.00	2	22.30	22.50	-2	10,756	-0.02%
2020/10/22	2	21.75	0	0.00	22.20	2	10,909	0.02%
2020/10/19	0	0.00	2	22.10	22.65	-2	11,519	-0.02%
2020/10/16	5	21.73	11	21.89	21.60	-6	11,993	-0.05%
2020/10/15	2	22.10	2	22.25	22.20	0	12,365	0.00%
2020/10/08	1	21.75	0	0.00	21.75	1	12,958	0.01%
2020/10/07	0	0.00	6	21.95	21.95	-6	13,116	-0.05%
2020/10/05	1	21.35	2	21.60	21.45	-1	13,760	-0.01%
2020/09/29	6	20.83	5	20.85	20.65	1	14,487	0.01%
2020/09/17	1	21.90	1	22.15	22.25	0	16,690	0.00%
2020/09/16	2	22.15	5	22.34	22.00	-3	17,052	-0.02%
2020/09/15	2	22.25	0	0.00	22.25	2	17,420	0.01%
2020/09/14	0	0.00	10	22.25	22.30	-10	18,079	-0.06%
2020/09/11	0	0.00	1	22.40	21.90	-1	19,933	-0.01%
2020/09/10	23	22.39	20	22.45	22.20	3	20,537	0.01%
2020/09/09	2	22.85	1	21.50	22.75	1	20,908	0.00%
2020/09/08	1	21.35	1	21.85	21.35	0	21,701	0.00%
2020/09/07	2	21.75	0	0.00	21.40	2	23,149	0.01%
2020/09/04	0	0.00	2	21.40	21.40	-2	25,203	-0.01%
2020/09/03	2	21.15	0	0.00	21.15	2	25,461	0.01%
2020/09/02	0	0.00	5	21.36	21.35	-5	25,521	-0.02%
2020/09/01	2	21.05	2	21.00	21.05	0	25,604	0.00%
2020/08/31	4	20.86	3	20.82	20.70	1	25,725	0.00%
2020/08/28	4	20.93	3	21.37	20.80	1	25,857	0.00%
2020/08/27	4	20.73	4	21.15	21.40	0	25,842	0.00%
2020/08/26	12	20.78	0	0.00	20.70	12	25,856	0.05%
2020/08/25	3	21.23	2	21.50	21.20	1	25,703	0.00%
2020/08/24	4	21.15	0	0.00	21.05	4	25,625	0.02%
2020/08/21	1	21.85	1	21.65	21.80	0	25,541	0.00%
2020/08/20	4	21.73	0	0.00	21.70	4	25,444	0.02%
2020/08/19	0	0.00	1	24.95	24.05	-1	25,408	0.00%
2020/08/14	22	26.20	0	0.00	26.00	22	25,873	0.09%
2020/08/13	0	0.00	5	26.30	26.00	-5	26,259	-0.02%
2020/08/12	3	26.30	15	26.05	26.25	-12	26,242	-0.05%
2020/08/10	0	0.00	50	26.25	25.80	-50	26,233	-0.19%
2020/08/06	1	26.30	0	0.00	26.30	1	26,396	0.00%
2020/08/05	3	27.13	2	26.95	26.70	1	26,301	0.00%
2020/08/03	2	25.70	0	0.00	25.65	2	25,798	0.01%
2020/07/30	0	0.00	5	25.20	25.50	-5	26,362	-0.02%
2020/07/27	0	0.00	1	25.60	25.60	-1	27,336	0.00%
2020/07/24	1	25.35	0	0.00	25.40	1	27,550	0.00%
2020/07/23	2	26.33	0	0.00	26.25	2	27,431	0.01%
2020/07/22	54	27.11	3	27.23	27.00	51	27,231	0.19%
2020/07/21	1	26.20	0	0.00	26.15	1	26,544	0.00%
2020/07/17	0	0.00	4	25.30	25.25	-4	26,333	-0.02%
2020/07/16	0	0.00	2	25.85	25.85	-2	26,396	-0.01%
2020/07/15	4	26.35	0	0.00	25.85	4	26,461	0.02%
2020/07/14	0	0.00	1	26.45	25.85	-1	26,748	0.00%
2020/07/13	0	0.00	2	26.15	26.05	-2	27,438	-0.01%
2020/07/10	4	26.36	10	25.90	25.70	-6	27,700	-0.02%
2020/07/09	0	0.00	5	26.00	27.00	-5	27,289	-0.02%
2020/07/06	3	26.60	0	0.00	26.45	3	26,857	0.01%
2020/07/03	1	26.30	2	26.40	26.45	-1	26,641	0.00%
2020/07/02	0	0.00	5	25.70	26.30	-5	26,516	-0.02%
2020/06/30	8	25.90	1	25.80	25.70	7	26,225	0.03%
2020/06/29	10	25.45	0	0.00	25.10	10	25,976	0.04%
2020/06/23	10	26.40	10	26.44	26.35	0	25,783	0.00%
2020/06/22	0	0.00	17	26.93	26.90	-17	25,535	-0.07%
2020/06/19	5	27.25	11	27.57	27.45	-6	25,339	-0.02%
2020/06/18	45	27.31	58	26.82	27.45	-13	24,752	-0.05%
2020/06/17	32	25.57	58	25.61	25.75	-26	22,949	-0.11%
2020/06/16	7	25.59	2	25.30	25.25	5	22,413	0.02%
2020/06/15	59	25.89	76	25.75	25.20	-17	22,085	-0.08%
2020/06/12	55	24.77	4	26.00	26.20	51	21,027	0.24%
2020/06/11	10	25.56	3	25.62	25.25	7	19,770	0.04%
2020/06/10	7	23.38	5	23.80	23.80	2	17,884	0.01%
2020/06/08	1	23.70	1	24.05	23.55	0	18,032	0.00%
2020/06/03	4	23.44	0	0.00	23.40	4	17,882	0.02%
2020/06/02	2	23.40	0	0.00	23.55	2	17,753	0.01%
2020/05/28	8	23.27	0	0.00	22.85	8	17,526	0.05%
2020/05/27	0	0.00	1	22.90	23.10	-1	17,472	-0.01%
2020/05/26	3	23.57	0	0.00	23.00	3	17,458	0.02%
2020/05/25	1	22.65	1	22.55	23.25	0	17,109	0.00%
2020/05/21	6	23.44	2	22.90	23.10	4	16,637	0.02%
2020/05/20	1	22.75	8	23.01	23.30	-7	16,153	-0.04%
2020/05/19	2	21.65	1	22.10	21.80	1	15,685	0.01%
2020/05/18	1	21.20	1	21.70	21.55	0	15,547	0.00%
2020/05/14	6	22.50	0	0.00	21.70	6	15,345	0.04%
2020/05/13	1	23.30	0	0.00	23.30	1	14,962	0.01%
2020/05/12	5	23.55	1	23.90	23.60	4	14,933	0.03%
2020/05/11	6	23.35	81	23.26	23.50	-75	14,936	-0.50%
2020/05/08	1	23.75	0	0.00	23.65	1	14,647	0.01%
2020/05/07	0	0.00	6	24.05	24.05	-6	14,487	-0.04%
2020/05/06	0	0.00	2	23.75	23.60	-2	14,185	-0.01%
2020/05/05	56	23.53	18	23.91	24.15	38	13,839	0.27%
2020/05/04	0	0.00	3.7	22.45	22.40	-3.7	12,956	-0.03%
2020/04/30	6	22.50	10	22.76	22.75	-4	12,880	-0.03%
2020/04/29	32	22.13	7	22.21	22.20	25	12,673	0.20%
2020/04/28	18	22.14	0	0.00	22.00	18	12,496	0.14%
2020/04/27	1	22.05	1	22.35	22.25	0	12,622	0.00%
2020/04/24	10	22.45	0	0.00	22.10	10	12,448	0.08%
2020/04/21	0	0.00	11	22.29	21.95	-11	11,924	-0.09%
2020/04/20	1	21.95	1	22.25	22.60	0	11,801	0.00%
2020/04/17	15	22.94	1	22.35	22.20	14	11,757	0.12%
2020/04/16	7	23.36	4	23.45	23.00	3	11,207	0.03%
2020/04/15	0	0.00	1	22.75	23.10	-1	10,390	-0.01%
2020/04/14	0	0.00	7	20.80	21.00	-7	10,076	-0.07%
2020/04/10	8	20.35	0	0.00	20.40	8	10,054	0.08%
2020/04/09	8	21.24	20	21.35	21.25	-12	9,977	-0.12%
2020/04/08	26	20.91	15	20.80	21.30	11	10,021	0.11%
2020/04/07	10	20.30	1	20.90	20.90	9	9,914	0.09%
2020/04/06	0	0.00	1	19.95	19.70	-1	9,822	-0.01%
2020/04/01	1	19.50	0	0.00	19.65	1	10,046	0.01%
2020/03/31	0	0.00	1	19.50	19.50	-1	10,147	-0.01%
2020/03/30	1	19.10	1	18.60	19.50	0	10,101	0.00%
2020/03/27	6	19.13	3	19.57	18.55	3	9,882	0.03%
2020/03/26	6	18.83	0	0.00	18.90	6	9,691	0.06%
2020/03/25	1	19.25	0	0.00	19.05	1	9,844	0.01%
2020/03/24	0	0.00	38	17.59	17.70	-38	9,655	-0.39%
2020/03/23	0	0.00	15	16.62	16.70	-15	9,638	-0.16%
2020/03/20	38	16.90	0	0.00	16.90	38	9,860	0.39%
2020/03/19	5	16.25	10	15.40	15.40	-5	9,917	-0.05%
2020/03/18	11	17.99	3	17.80	17.10	8	9,941	0.08%
2020/03/17	3	18.10	0	0.00	17.40	3	9,921	0.03%
2020/03/16	1	20.45	16	20.94	18.90	-15	9,828	-0.15%
2020/03/13	9	20.90	8	20.88	21.00	1	9,790	0.01%
2020/03/12	1	23.25	11	23.68	22.95	-10	9,550	-0.10%
2020/03/10	5	25.35	0	0.00	26.00	5	9,389	0.05%
2020/03/09	10	26.25	0	0.00	26.20	10	9,414	0.11%
2020/03/06	3	27.95	2	27.95	27.90	1	9,745	0.01%
2020/03/05	10	28.30	10	28.80	28.40	0	10,562	0.00%
2020/03/04	2	28.35	0	0.00	28.20	2	10,625	0.02%
2020/03/03	10	28.60	20	28.55	28.50	-10	10,738	-0.09%
2020/03/02	22	27.63	0	0.00	27.45	22	10,829	0.20%
2020/02/26	0	0.00	4	28.64	28.40	-4	10,989	-0.04%
2020/02/20	0	0.00	3	29.68	29.60	-3	11,902	-0.03%
2020/02/19	1	29.40	0	0.00	29.60	1	12,217	0.01%
2020/02/17	0	0.00	41	30.05	29.95	-41	12,920	-0.32%
2020/02/12	1	29.65	1	30.00	30.00	0	13,844	0.00%
2020/02/07	1	29.05	2	29.35	29.00	-1	14,801	-0.01%
2020/02/05	40	29.63	0	0.00	29.25	40	15,281	0.26%
2020/02/04	0	0.00	1	29.50	29.65	-1	15,616	-0.01%
2020/01/30	0	0.00	43	30.18	29.90	-43	17,037	-0.25%
2020/01/20	0	0.00	5	33.10	33.20	-5	17,056	-0.03%
2020/01/17	10	33.15	0	0.00	33.00	10	18,057	0.06%
2020/01/15	0	0.00	20	33.42	33.25	-20	18,725	-0.11%
2020/01/14	2	33.43	0	0.00	33.50	2	19,033	0.01%
2020/01/13	0	0.00	2	32.75	33.30	-2	19,214	-0.01%
2020/01/06	0	0.00	10	32.80	32.60	-10	23,142	-0.04%
2020/01/03	2	33.30	0	0.00	33.35	2	24,120	0.01%
2019/12/31	0	0.00	1	33.40	33.65	-1	24,495	0.00%
2019/12/27	20	33.45	3	33.57	33.65	17	25,610	0.07%
2019/12/26	0	0.00	1	32.90	32.85	-1	25,814	0.00%
2019/12/24	6	32.08	5	31.85	32.05	1	27,520	0.00%
2019/12/20	10	32.50	0	0.00	32.40	10	28,777	0.03%
2019/12/19	2	31.83	0	0.00	31.85	2	28,860	0.01%
2019/12/18	1	31.80	1	31.85	31.75	0	29,378	0.00%
2019/12/17	0	0.00	5	31.80	31.90	-5	30,111	-0.02%
2019/12/13	0	0.00	10	31.65	31.30	-10	30,919	-0.03%
2019/12/12	1	32.05	0	0.00	32.00	1	31,859	0.00%
2019/12/11	0	0.00	6	32.17	32.20	-6	32,300	-0.02%
2019/12/10	10	32.70	1	32.45	32.50	9	32,827	0.03%
2019/12/06	1	32.65	0	0.00	32.70	1	33,982	0.00%
2019/12/04	1	32.75	10	32.75	32.70	-9	36,277	-0.02%
2019/12/03	28	32.62	1	32.60	32.45	27	38,147	0.07%
2019/12/02	15	33.10	0	0.00	32.90	15	38,376	0.04%
2019/11/29	5	35.40	0	0.00	35.40	5	38,173	0.01%
2019/11/28	0	0.00	1	35.40	35.35	-1	38,891	0.00%
2019/11/27	5	35.80	0	0.00	35.65	5	40,430	0.01%
2019/11/26	0	0.00	60	35.52	35.70	-60	42,717	-0.14%
2019/11/22	15	35.45	0	0.00	35.45	15	43,791	0.03%
2019/11/21	3	35.55	2	35.60	35.60	1	43,777	0.00%
2019/11/20	0	0.00	10	35.40	35.65	-10	44,128	-0.02%
2019/11/19	27	35.47	3	35.82	35.35	24	44,515	0.05%
2019/11/18	3	35.38	3	35.50	35.60	0	44,441	0.00%
2019/11/15	6	35.28	11	35.39	35.00	-5	44,210	-0.01%
2019/11/14	3	35.00	2	35.00	35.00	1	43,968	0.00%
2019/11/13	9	34.94	0	0.00	34.60	9	43,961	0.02%
2019/11/12	1	34.30	10	34.70	34.80	-9	43,651	-0.02%
2019/11/08	2	34.88	2	34.75	34.60	0	43,583	0.00%
2019/11/07	25	34.36	0	0.00	34.55	25	43,096	0.06%
2019/11/05	0	0.00	11	34.07	34.10	-11	42,801	-0.03%
2019/11/04	2	34.10	0	0.00	33.80	2	42,789	0.00%
2019/11/01	1	33.70	2.1	33.62	33.95	-1.1	42,608	0.00%
2019/10/31	7	33.76	2	33.95	33.25	5	42,551	0.01%
2019/10/30	1	33.10	1	32.70	32.95	0	42,971	0.00%
2019/10/29	4	34.71	0.3	34.30	34.40	3.7	42,379	0.01%
2019/10/28	2	34.63	4	34.59	34.55	-2	42,230	0.00%
2019/10/25	9	34.20	8	34.29	34.40	1	42,002	0.00%
2019/10/24	3	35.47	0	0.00	35.40	3	41,089	0.01%
2019/10/23	8	35.73	2	36.18	35.85	6	40,993	0.01%
2019/10/22	5	35.85	10	35.77	35.60	-5	40,960	-0.01%
2019/10/21	5	35.15	6	35.71	35.75	-1	41,037	0.00%
2019/10/18	1	35.15	0	0.00	35.00	1	40,967	0.00%
2019/10/17	3	34.93	0	0.00	34.85	3	40,947	0.01%
2019/10/16	14	35.39	0	0.00	35.30	14	40,839	0.03%
2019/10/09	6	35.73	1	35.30	35.10	5	38,441	0.01%
2019/10/08	3	35.15	1	35.20	35.15	2	38,018	0.01%
2019/10/04	1	35.65	15	35.85	35.45	-14	37,505	-0.04%
2019/10/03	2	35.45	10	35.80	35.30	-8	36,755	-0.02%
2019/10/02	10	35.35	1	35.85	36.00	9	36,533	0.02%
2019/10/01	1	35.45	1	35.30	35.30	0	36,064	0.00%
2019/09/27	3	34.72	2	34.38	35.35	1	35,253	0.00%
2019/09/26	2	35.15	2	34.50	34.80	0	34,236	0.00%
2019/09/25	25	34.09	0	0.00	34.90	25	33,396	0.07%
2019/09/24	1	34.55	1	33.85	33.90	0	33,099	0.00%
2019/09/23	1	34.70	10	34.70	34.55	-9	32,730	-0.03%
2019/09/20	12	34.48	21	33.95	34.75	-9	32,282	-0.03%
2019/09/19	0	0.00	2	33.55	33.50	-2	31,538	-0.01%
2019/09/18	33	34.12	8	34.16	33.60	25	31,149	0.08%
2019/09/17	10	34.89	5	34.59	34.65	5	30,336	0.02%
2019/09/16	1	33.55	0	0.00	33.55	1	29,508	0.00%
2019/09/12	7	32.96	22.3	32.99	32.90	-15.3	29,256	-0.05%
2019/09/11	1	31.55	3	32.03	32.50	-2	28,875	-0.01%
2019/09/10	2	32.08	11	32.28	31.65	-9	28,316	-0.03%
2019/09/09	21	32.55	3	31.97	31.60	18	27,735	0.06%
2019/09/06	5	34.50	15	34.87	34.30	-10	26,597	-0.04%
2019/09/05	11	33.83	1.1	33.94	35.50	9.9	25,345	0.04%
2019/09/04	34	31.61	32	32.24	32.30	2	23,391	0.01%
2019/09/03	21	30.69	32	30.96	31.70	-11	22,950	-0.05%
2019/09/02	2	30.55	2	30.26	31.10	0	22,463	0.00%
2019/08/30	11	29.04	31	29.37	29.90	-20	21,640	-0.09%
2019/08/29	22	26.51	21	26.92	27.65	1	19,978	0.01%
2019/08/28	12	25.29	12	25.15	25.65	0	17,564	0.00%
2019/08/27	3	24.40	18	24.25	24.35	-15	16,773	-0.09%
2019/08/26	12	23.55	1	23.45	23.20	11	16,338	0.07%
2019/08/23	4	24.24	0	0.00	24.15	4	16,118	0.02%
2019/08/22	11	23.74	5	23.90	23.90	6	15,612	0.04%
2019/08/21	12	23.46	0	0.00	23.35	12	15,004	0.08%
2019/08/16	15	22.88	0	0.00	23.00	15	14,587	0.10%
2019/08/15	6	21.87	6	22.29	22.55	0	14,367	0.00%
2019/08/12	0	0.00	1	22.65	22.65	-1	14,011	-0.01%
2019/08/07	2	22.20	0	0.00	22.15	2	14,130	0.01%
2019/08/05	0	0.00	6	22.30	22.00	-6	13,866	-0.04%
2019/07/31	5	23.60	0	0.00	23.90	5	12,650	0.04%
2019/07/30	0	0.00	3	22.80	22.80	-3	12,481	-0.02%
2019/07/25	0	0.00	5	23.80	24.10	-5	12,264	-0.04%
2019/07/24	6	23.47	3	24.48	23.35	3	12,173	0.02%
2019/07/22	0	0.00	3	24.30	24.10	-3	12,097	-0.02%
2019/07/18	0.1	24.20	10	24.25	24.25	-9.9	12,614	-0.08%
2019/07/17	0.3	23.95	1	24.15	24.05	-0.7	12,317	-0.01%
2019/07/12	0	0.00	7	22.86	23.60	-7	11,650	-0.06%
2019/07/11	1	22.45	1	22.30	22.30	0	11,115	0.00%
2019/07/09	0	0.00	1	21.85	21.85	-1	11,396	-0.01%
2019/06/27	1	21.00	1	20.90	21.00	0	11,436	0.00%
2019/06/21	0	0.00	3	20.90	20.95	-3	11,581	-0.03%
2019/06/20	5	20.75	4	20.49	20.90	1	11,339	0.01%
2019/06/19	2	20.30	1	20.15	20.40	1	11,273	0.01%
2019/06/18	0	0.00	1	19.65	19.75	-1	11,454	-0.01%
2019/06/17	6	19.55	0	0.00	19.45	6	11,477	0.05%
2019/06/11	0	0.00	20	19.75	19.45	-20	12,210	-0.16%
2019/05/27	3	18.25	3	17.70	17.70	0	14,160	0.00%
2019/05/16	0	0.00	1	18.80	18.40	-1	15,822	-0.01%
2019/05/15	0	0.00	1	18.85	19.10	-1	16,236	-0.01%
2019/05/13	1	18.25	0	0.00	18.15	1	16,369	0.01%
2019/05/10	24	18.49	0	0.00	18.10	24	16,399	0.15%
2019/05/07	0	0.00	1	19.10	19.00	-1	16,152	-0.01%
2019/05/06	0	0.00	10	18.83	19.00	-10	16,110	-0.06%
2019/05/03	0	0.00	31	19.00	18.95	-31	15,984	-0.19%
2019/04/30	0	0.00	1	18.85	18.90	-1	15,862	-0.01%
2019/04/29	2	18.93	32	18.61	18.40	-30	15,747	-0.19%
2019/04/26	2	18.10	7	18.44	18.10	-5	15,355	-0.03%
2019/04/25	12	18.87	9	18.81	18.70	3	15,026	0.02%
2019/04/24	33	19.19	1	19.55	19.10	32	14,680	0.22%
2019/04/23	1	21.10	0	0.00	20.90	1	13,926	0.01%
2019/04/19	1	20.95	1	21.35	21.40	0	13,794	0.00%
2019/04/17	0	0.00	10	21.40	21.40	-10	13,582	-0.07%
2019/04/10	0	0.00	6	21.06	21.00	-6	12,816	-0.05%
2019/04/02	0	0.00	0.1	20.90	20.90	-0.1	12,473	0.00%
2019/04/01	0	0.00	1	20.95	21.45	-1	12,252	-0.01%
2019/03/28	1	20.65	0	0.00	20.50	1	11,733	0.01%
2019/03/27	11	21.15	0	0.00	21.05	11	11,659	0.09%
2019/03/25	11	20.65	0	0.00	20.65	11	11,499	0.10%
2019/03/22	20	21.65	0	0.00	21.40	20	11,360	0.18%
2019/03/21	2	22.10	52	22.60	21.65	-50	11,154	-0.45%
2019/03/18	50	21.55	1	21.95	21.85	49	10,493	0.47%
2019/03/15	1	21.45	0	0.00	21.50	1	10,429	0.01%
2019/03/13	4	21.31	7	21.39	21.80	-3	10,482	-0.03%
2019/03/08	3	20.05	1	20.05	20.55	2	10,062	0.02%
2019/03/07	5	20.60	20	21.00	20.55	-15	10,168	-0.15%
2019/03/06	23	20.20	7	20.74	20.95	16	10,080	0.16%
2019/03/05	3	19.80	6	19.75	19.75	-3	9,628	-0.03%
2019/02/27	0	0.00	1	20.20	20.25	-1	9,728	-0.01%
2019/02/22	2	19.98	9	20.14	20.30	-7	9,536	-0.07%
2019/02/20	0	0.00	13	19.19	19.20	-13	8,937	-0.15%
2019/02/19	0	0.00	14	18.90	19.30	-14	8,910	-0.16%
2019/02/18	2	19.18	32	19.30	19.10	-30	8,914	-0.34%
2019/02/15	5	18.33	29	18.34	18.60	-24	8,557	-0.28%
2019/02/14	2	17.68	54	17.78	17.70	-52	7,864	-0.66%
2019/02/13	0	0.00	0.1	16.55	16.65	-0.1	7,294	0.00%
2019/02/12	0	0.00	2	16.38	16.15	-2	7,206	-0.03%
2019/02/11	1	15.75	3	15.70	15.75	-2	7,041	-0.03%
2019/01/30	3	15.20	0	0.00	15.10	3	6,989	0.04%
2019/01/28	0	0.00	25	15.18	15.10	-25	7,019	-0.36%
2019/01/17	0	0.00	10	14.80	14.60	-10	7,525	-0.13%
2019/01/10	13	14.76	3	14.98	15.00	10	7,668	0.13%
2018/12/20	5	14.20	0	0.00	13.95	5	8,212	0.06%
2018/12/19	3	14.60	0	0.00	14.50	3	8,180	0.04%
2018/12/18	1	14.55	0	0.00	14.40	1	8,206	0.01%
2018/12/14	11	14.80	0	0.00	14.90	11	8,301	0.13%
2018/12/10	1	15.50	0	0.00	15.25	1	8,592	0.01%
2018/12/06	3	16.43	1	16.20	15.60	2	8,293	0.02%
2018/12/05	14	16.04	0	0.00	16.70	14	7,894	0.18%
2018/12/03	0	0.00	3	16.50	16.95	-3	8,005	-0.04%
2018/11/30	1	15.30	0	0.00	15.45	1	7,967	0.01%
2018/11/29	0	0.00	2	15.00	15.00	-2	7,752	-0.03%
2018/11/28	0	0.00	1	14.45	14.65	-1	7,577	-0.01%
2018/11/26	0	0.00	22	13.90	13.90	-22	7,232	-0.30%
2018/11/22	1	13.50	0	0.00	13.55	1	7,026	0.01%
2018/11/16	0.4	13.40	0	0.00	13.35	0.4	7,288	0.01%
2018/11/15	0	0.00	7	13.20	13.30	-7	7,320	-0.10%
2018/11/12	2	13.30	0	0.00	12.90	2	7,440	0.03%
2018/11/08	0	0.00	2	13.80	13.45	-2	7,502	-0.03%
2018/11/02	7	13.65	0	0.00	13.60	7	7,835	0.09%
2018/10/31	1	12.85	11	12.90	12.95	-10	7,735	-0.13%
2018/10/30	0	0.00	3	12.40	12.45	-3	7,697	-0.04%
2018/10/26	0	0.00	6	12.33	11.85	-6	7,968	-0.08%
2018/10/25	12	12.41	0	0.00	12.15	12	7,998	0.15%
2018/10/24	4	13.30	2	13.55	13.35	2	8,099	0.02%
2018/10/23	2	13.75	2	13.80	13.50	0	8,236	0.00%
2018/10/18	0	0.00	2	13.80	13.85	-2	8,700	-0.02%
2018/10/17	2	13.65	0	0.00	13.65	2	8,861	0.02%
2018/10/15	0	0.00	2	13.60	13.60	-2	9,128	-0.02%
2018/10/12	1	13.35	0	0.00	13.35	1	9,196	0.01%
2018/10/11	2	13.15	0	0.00	13.15	2	9,302	0.02%
2018/10/09	10	14.75	2	14.85	14.60	8	9,473	0.08%
2018/10/08	1	14.70	0	0.00	14.60	1	9,763	0.01%
2018/10/05	39	15.09	5	14.82	14.70	34	9,902	0.34%
2018/10/03	2	16.45	3	16.63	16.45	-1	9,956	-0.01%
2018/09/28	2	16.55	0	0.00	16.45	2	10,786	0.02%
2018/09/27	2	16.60	2	16.75	16.55	0	10,851	0.00%
2018/09/26	0	0.00	2	16.50	16.60	-2	10,935	-0.02%
2018/09/21	0	0.00	1	16.35	16.40	-1	11,124	-0.01%
2018/09/20	11	16.24	0	0.00	16.15	11	11,118	0.10%
2018/09/18	8	16.98	3	17.40	16.65	5	11,260	0.04%
2018/09/14	1	17.00	3	16.80	17.00	-2	11,470	-0.02%
2018/09/13	2	16.45	4	16.63	16.45	-2	11,477	-0.02%
2018/09/12	12	15.83	4	15.96	15.95	8	11,460	0.07%
2018/09/10	10	16.00	0	0.00	15.40	10	11,744	0.09%
2018/09/07	24	17.22	4	17.51	16.55	20	11,986	0.17%
2018/09/06	14	17.66	0	0.00	17.40	14	12,842	0.11%
2018/09/05	2	18.50	0	0.00	18.45	2	12,914	0.02%
2018/09/04	0	0.00	5	18.70	18.55	-5	13,163	-0.04%
2018/09/03	7	18.57	0	0.00	18.40	7	13,309	0.05%
2018/08/28	3	19.40	0	0.00	19.15	3	14,122	0.02%
2018/08/27	2	18.85	2	19.10	19.35	0	14,250	0.00%
2018/08/24	0	0.00	1	19.20	18.95	-1	14,592	-0.01%
2018/08/23	2	19.25	13	19.05	19.55	-11	16,021	-0.07%
2018/08/22	10	18.45	0	0.00	18.45	10	15,912	0.06%
2018/08/21	2	18.80	0	0.00	18.80	2	16,192	0.01%
2018/08/20	6	18.78	0	0.00	18.55	6	16,684	0.04%
2018/08/17	1	19.60	8	19.69	19.15	-7	16,654	-0.04%
2018/08/16	2	18.63	0	0.00	19.10	2	16,964	0.01%
2018/08/15	12	19.04	15	19.25	19.00	-3	17,033	-0.02%
2018/08/14	3	19.10	0	0.00	19.70	3	17,155	0.02%
2018/08/13	10	19.22	2	18.95	19.20	8	17,350	0.05%
2018/08/10	3	20.30	0	0.00	20.15	3	17,479	0.02%
2018/08/08	5	20.90	5	20.55	20.55	0	18,631	0.00%
2018/08/07	2	20.85	0	0.00	20.90	2	20,060	0.01%
2018/08/06	0	0.00	5	20.97	21.20	-5	20,353	-0.02%
2018/08/03	7	20.71	0	0.00	20.45	7	20,888	0.03%
2018/08/01	2	21.35	2	21.50	21.35	0	21,318	0.00%
2018/07/31	7	21.21	0	0.00	21.20	7	21,788	0.03%
2018/07/30	9	21.97	0	0.00	21.50	9	21,792	0.04%
2018/07/27	1	22.55	7	22.71	22.35	-6	21,878	-0.03%
2018/07/26	0	0.00	1	22.30	21.95	-1	21,874	0.00%
2018/07/25	1	21.85	0	0.00	21.85	1	22,090	0.00%
2018/07/24	0	0.00	3	21.65	22.00	-3	22,197	-0.01%
2018/07/23	3	21.35	1	22.30	21.50	2	22,426	0.01%
2018/07/20	1	21.65	0	0.00	22.15	1	23,061	0.00%
2018/07/19	0	0.00	2	22.00	22.00	-2	23,775	-0.01%
2018/07/18	2	21.60	2	22.10	21.50	0	24,135	0.00%
2018/07/17	2	21.70	0	0.00	21.85	2	24,341	0.01%
2018/07/16	0	0.00	4	21.91	22.00	-4	24,570	-0.02%
2018/07/12	1	19.90	2	20.58	21.10	-1	25,779	0.00%
2018/07/11	1	19.70	11	19.96	20.00	-10	26,186	-0.04%
2018/07/10	10	19.50	4	19.48	20.25	6	28,011	0.02%
2018/07/09	0	0.00	2	18.98	19.30	-2	28,979	-0.01%
2018/07/06	2	18.93	20	18.00	18.70	-18	29,651	-0.06%
2018/07/05	1	19.80	0	0.00	19.80	1	29,189	0.00%
2018/07/04	1	20.35	0	0.00	20.15	1	29,283	0.00%
2018/07/03	1	20.70	10	20.40	20.40	-9	29,293	-0.03%
2018/07/02	0	0.00	5	20.85	20.95	-5	29,290	-0.02%
2018/06/29	1	20.30	5	20.44	20.70	-4	29,371	-0.01%
2018/06/28	6	20.27	0	0.00	20.20	6	29,475	0.02%
2018/06/27	3	20.87	5	21.04	20.60	-2	29,673	-0.01%
2018/06/26	30	20.70	4	20.44	20.40	26	29,872	0.09%
2018/06/25	0	0.00	1	22.30	21.90	-1	30,503	0.00%
2018/06/22	3	22.03	6	21.95	21.95	-3	30,755	-0.01%
2018/06/21	3	22.48	3	22.57	22.40	0	30,699	0.00%
2018/06/20	2	22.38	2	22.48	22.30	0	30,840	0.00%
2018/06/19	6	23.08	0	0.00	22.85	6	30,825	0.02%
2018/06/15	2	23.95	11	23.96	23.75	-9	30,742	-0.03%
2018/06/14	5	24.42	3	24.13	23.90	2	30,398	0.01%
2018/06/13	1	23.15	1	23.35	23.35	0	29,383	0.00%
2018/06/12	22	23.58	0	0.00	23.20	22	29,452	0.07%
2018/06/11	11	23.29	1	23.50	23.20	10	29,697	0.03%
2018/06/08	1	23.80	4	23.60	23.35	-3	30,196	-0.01%
2018/06/07	4	23.06	1	23.10	23.00	3	30,524	0.01%
2018/06/06	15	23.37	0	0.00	23.25	15	30,564	0.05%
2018/06/05	14	23.50	23	23.70	23.20	-9	30,551	-0.03%
2018/06/04	6	23.20	9	23.33	23.30	-3	30,368	-0.01%
2018/06/01	37	23.07	2	23.48	23.00	35	30,490	0.11%
2018/05/31	12	24.48	71	24.91	23.75	-59	30,182	-0.20%
2018/05/30	1	22.90	1	23.45	23.45	0	28,729	0.00%
2018/05/29	10	23.35	10	23.30	23.30	0	28,594	0.00%
2018/05/28	2	23.55	45	23.39	23.35	-43	28,234	-0.15%
2018/05/24	0	0.00	6	22.93	22.55	-6	27,816	-0.02%
2018/05/23	6	22.20	0	0.00	22.20	6	27,447	0.02%
2018/05/22	1	21.90	0	0.00	22.00	1	27,554	0.00%
2018/05/21	10	22.30	24	22.24	22.20	-14	27,526	-0.05%
2018/05/18	4	22.21	0	0.00	22.10	4	27,482	0.01%
2018/05/17	3	22.87	25	22.92	22.65	-22	27,562	-0.08%
2018/05/16	7	23.99	13	23.94	23.35	-6	27,578	-0.02%
2018/05/15	12	22.93	26	23.23	23.10	-14	27,029	-0.05%
2018/05/14	30	22.15	0	0.00	22.00	30	26,056	0.12%
2018/05/11	10	21.90	30	21.93	21.75	-20	25,919	-0.08%
2018/05/10	1	22.45	11	22.51	22.30	-10	25,483	-0.04%
2018/05/09	10	21.80	0	0.00	21.50	10	25,599	0.04%
2018/05/08	40	21.95	17	22.10	21.80	23	25,432	0.09%
2018/05/07	10	20.55	0	0.00	21.30	10	25,012	0.04%
2018/05/04	4	21.03	2	20.70	20.55	2	25,049	0.01%
2018/05/03	14	21.05	3	21.28	20.95	11	25,117	0.04%
2018/05/02	1	20.80	2	20.98	20.80	-1	25,110	0.00%
2018/04/30	10	20.40	0	0.00	20.30	10	25,099	0.04%
2018/04/27	6	20.14	2	20.18	20.00	4	25,545	0.02%
2018/04/26	10	21.12	3	19.92	19.95	7	26,164	0.03%
2018/04/25	9	21.17	2	22.08	22.05	7	25,807	0.03%
2018/04/24	11	21.76	1	22.50	21.70	10	25,468	0.04%
2018/04/23	7	23.07	2	23.68	22.60	5	25,916	0.02%
2018/04/20	2	23.98	1	23.80	23.80	1	27,183	0.00%
2018/04/19	50	23.55	1	23.50	23.45	49	26,946	0.18%
2018/04/18	20	23.10	132	23.35	23.70	-112	26,684	-0.42%	大賣/鉅額交易
2018/04/17	63	22.15	3	22.08	22.05	60	26,070	0.23%
2018/04/16	27	23.03	21	23.10	23.10	6	25,980	0.02%
2018/04/13	52	22.16	35	22.57	22.85	17	24,725	0.07%
2018/04/12	2	20.78	3	20.73	20.80	-1	24,081	0.00%
2018/04/11	1	19.80	0	0.00	19.65	1	23,996	0.00%
2018/04/10	2	19.65	0	0.00	19.65	2	25,343	0.01%
2018/04/09	1	19.65	0	0.00	19.10	1	25,989	0.00%
2018/04/02	0	0.00	1	20.55	20.20	-1	27,673	0.00%
2018/03/31	1	20.25	0	0.00	20.10	1	28,432	0.00%
2018/03/30	1	20.05	0	0.00	19.80	1	29,273	0.00%
2018/03/29	3	20.70	0	0.00	20.30	3	30,334	0.01%
2018/03/28	5	20.53	6	20.81	20.80	-1	31,963	0.00%
2018/03/27	1	19.40	6	20.28	20.50	-5	31,562	-0.02%
2018/03/26	1	18.55	0	0.00	18.65	1	32,395	0.00%
2018/03/23	5	18.60	0	0.00	18.55	5	33,797	0.01%
2018/03/21	2	19.75	0	0.00	19.50	2	34,834	0.01%
2018/03/20	11	19.46	8	19.40	19.45	3	35,331	0.01%
2018/03/15	0	0.00	6	20.90	20.60	-6	38,591	-0.02%
2018/03/13	1	19.50	12	19.54	20.50	-11	40,369	-0.03%
2018/03/12	5	18.60	0	0.00	18.65	5	40,215	0.01%
2018/03/09	0	0.00	2	18.80	19.10	-2	40,804	0.00%
2018/03/08	0	0.00	2	18.70	18.70	-2	42,474	0.00%
2018/03/07	11	18.70	0	0.00	18.40	11	42,465	0.03%
2018/03/06	6	19.45	2	19.45	19.40	4	42,997	0.01%
2018/03/05	2	19.10	0	0.00	19.10	2	44,959	0.00%
2018/03/02	2	20.15	0	0.00	20.10	2	46,858	0.00%
2018/02/27	0	0.00	2	20.35	20.45	-2	47,356	0.00%
2018/02/26	2	20.05	0	0.00	20.05	2	47,406	0.00%
2018/02/22	1	20.70	3	20.67	20.70	-2	47,678	0.00%
2018/02/21	0	0.00	4	20.25	20.40	-4	47,794	-0.01%
2018/02/12	10	19.75	2	19.85	19.55	8	47,750	0.02%
2018/02/09	3	18.52	2	19.15	19.70	1	47,673	0.00%
2018/02/08	6	20.50	10	20.80	20.05	-4	47,460	-0.01%
2018/02/07	4	21.04	3	20.75	20.50	1	47,206	0.00%
2018/02/06	6	21.96	9	21.45	20.70	-3	47,153	-0.01%
2018/02/05	4	22.48	2	22.60	23.00	2	47,023	0.00%
2018/02/02	5	23.33	2	23.28	23.20	3	47,164	0.01%
2018/02/01	14	23.82	15	24.06	23.70	-1	47,553	0.00%
2018/01/31	3	22.75	2	22.98	23.25	1	47,954	0.00%
2018/01/30	1	22.95	0	0.00	22.90	1	48,148	0.00%
2018/01/29	1	23.35	4	23.25	23.20	-3	48,478	-0.01%
2018/01/26	3	22.63	5	22.60	22.60	-2	49,161	0.00%
2018/01/25	3	23.23	0	0.00	22.80	3	49,927	0.01%
2018/01/24	7	23.30	7	23.50	23.40	0	50,392	0.00%
2018/01/23	10	22.73	11	23.17	23.05	-1	50,406	0.00%
2018/01/22	9	23.44	25	23.11	22.90	-16	50,073	-0.03%
2018/01/19	2	24.48	11	24.69	24.50	-9	49,837	-0.02%
2018/01/18	3	25.20	0	0.00	24.80	3	49,864	0.01%
2018/01/17	1	25.30	13	25.15	25.25	-12	50,522	-0.02%
2018/01/16	34	25.27	15	25.49	25.60	19	50,434	0.04%
2018/01/15	3	24.52	0	0.00	24.35	3	48,807	0.01%
2018/01/12	5	24.74	9	25.00	24.75	-4	48,577	-0.01%
2018/01/11	2	24.00	0	0.00	24.45	2	48,110	0.00%
2018/01/10	9	24.47	2	24.90	23.90	7	47,698	0.01%
2018/01/09	6	24.57	1	24.70	24.70	5	47,180	0.01%
2018/01/08	7	24.72	8	24.40	24.10	-1	46,517	0.00%
2018/01/05	7	24.46	3	24.72	24.95	4	46,005	0.01%
2018/01/04	6	25.07	42	24.89	24.80	-36	45,290	-0.08%
2018/01/03	10	24.46	10	24.35	24.20	0	43,981	0.00%
2018/01/02	2	24.53	8	24.10	24.60	-6	43,148	-0.01%