燿華 (2367)-台新-屏東券商分點個股進出

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

燿華

(2367)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

燿華 (2367)籌碼相關－台新-屏東券商分點個股進出

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

台新-屏東券商分點個股進出
台新-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	148.1	30.10	125	30.18	30.00	23.1	51,339	0.04%	大買/大賣/
2024/05/10	124.1	28.77	135	28.65	29.80	-10.9	49,115	-0.02%	大買/大賣/
2024/05/09	193.1	29.64	143	29.56	28.70	50.1	47,714	0.10%	大買/大賣/
2024/05/08	116	28.59	277.7	28.64	30.05	-161.7	45,456	-0.36%	大買/大賣/鉅額交易
2024/05/07	96.4	27.53	47	27.81	27.35	49.4	43,240	0.11%
2024/05/06	79.2	27.86	147.5	27.68	27.70	-68.3	42,760	-0.16%	大賣/
2024/05/03	36	26.57	29	26.70	26.90	7	41,768	0.02%
2024/05/02	44	25.84	38	26.01	26.30	6	41,388	0.01%
2024/04/30	108.6	26.37	120	26.56	26.20	-11.4	41,094	-0.03%	大買/大賣/
2024/04/29	115.1	26.26	122	26.46	26.20	-6.9	40,895	-0.02%	大買/大賣/
2024/04/26	15.4	26.30	23	26.50	26.15	-7.6	40,733	-0.02%
2024/04/25	37.4	26.19	46	26.37	26.00	-8.6	40,520	-0.02%
2024/04/24	11	26.55	13	26.52	26.55	-2	40,370	0.00%
2024/04/23	19.2	26.09	8	26.18	26.00	11.2	40,107	0.03%
2024/04/22	52.2	27.22	55.6	27.37	26.05	-3.4	39,786	-0.01%
2024/04/19	53.5	27.08	36	27.13	27.30	17.5	39,362	0.04%
2024/04/18	134.6	28.44	114	28.73	28.00	20.6	38,768	0.05%	大買/大賣/
2024/04/17	50.9	28.03	45	27.99	28.15	5.9	37,813	0.02%
2024/04/16	43	26.60	7	26.74	26.40	36	36,987	0.10%
2024/04/15	128.4	28.58	155.1	28.41	28.20	-26.7	36,113	-0.07%	大買/大賣/
2024/04/12	202	29.09	347	28.99	29.20	-145	34,654	-0.42%	大買/大賣/鉅額交易
2024/04/11	21.3	26.58	16	26.56	26.70	5.3	32,179	0.02%
2024/04/10	54.6	26.82	50	27.17	26.30	4.6	32,044	0.01%
2024/04/09	54	26.76	25	26.98	26.60	29	31,655	0.09%
2024/04/08	32	26.66	49	26.63	26.70	-17	31,151	-0.05%
2024/04/03	43	26.35	15	26.51	26.05	28	30,870	0.09%
2024/04/02	71.1	26.62	31	27.09	26.35	40.1	30,721	0.13%
2024/04/01	39	26.92	96	26.95	26.85	-57	30,286	-0.19%
2024/03/29	91	27.11	99	27.01	26.65	-8	29,881	-0.03%
2024/03/28	100.1	26.96	122.2	27.20	26.65	-22.1	29,151	-0.08%	大賣/
2024/03/27	84.1	26.83	23	26.95	26.65	61.1	28,480	0.21%
2024/03/26	77.2	26.69	19	26.68	26.75	58.2	27,767	0.21%
2024/03/25	184	27.38	124.6	27.26	27.55	59.4	26,903	0.22%	大買/大賣/
2024/03/22	204	26.98	249	27.04	27.15	-45	25,543	-0.18%	大買/大賣/
2024/03/21	131	26.52	122	26.66	26.30	9	24,550	0.04%	大買/大賣/
2024/03/20	85.1	26.61	77	26.49	25.70	8.1	23,762	0.03%
2024/03/19	111	26.35	112	26.30	26.15	-1	23,273	0.00%	大買/大賣/
2024/03/18	81	25.20	69	25.20	25.85	12	22,308	0.05%
2024/03/15	30.1	24.50	19	24.15	24.00	11.1	21,625	0.05%
2024/03/14	83	24.68	58	24.59	24.45	25	21,437	0.12%
2024/03/13	52	25.08	21.2	25.06	25.10	30.8	21,169	0.15%
2024/03/12	104	26.26	182	26.05	25.60	-78	21,050	-0.37%	大買/大賣/
2024/03/11	101	25.74	108	25.63	25.90	-7	19,966	-0.04%	大買/大賣/
2024/03/08	160	25.33	69	25.13	24.30	91	19,221	0.47%	大買/
2024/03/07	133.1	26.58	128	26.61	25.80	5.1	19,211	0.03%	大買/大賣/
2024/03/06	155.5	25.73	127	26.18	26.65	28.5	18,035	0.16%	大買/大賣/
2024/03/05	87	24.01	90	24.17	24.30	-3	15,677	-0.02%
2024/03/04	12	23.50	40.5	23.44	23.90	-28.5	13,797	-0.21%
2024/03/01	12	21.73	19	21.74	21.75	-7	12,757	-0.05%
2024/02/29	300	21.28	0	0.00	21.30	300	12,214	2.46%	大買/鉅額交易
2024/02/27	1	20.75	0	0.00	20.75	1	12,143	0.01%
2024/02/23	4	21.01	4	20.74	20.75	0	12,125	0.00%
2024/02/22	8.2	21.16	4	21.25	21.25	4.2	12,947	0.03%
2024/02/21	1.3	20.60	0	0.00	20.65	1.3	12,323	0.01%
2024/02/20	2	20.75	0	0.00	20.95	2	12,271	0.02%
2024/02/19	4	20.23	14	20.35	20.15	-10	12,021	-0.08%
2024/02/16	12	20.40	1	20.60	20.60	11	11,932	0.09%
2024/02/05	1	18.75	0	0.00	18.55	1	11,444	0.01%
2024/01/30	0	0.00	10	19.00	19.00	-10	11,553	-0.09%
2024/01/24	0	0.00	1	19.45	19.35	-1	12,072	-0.01%
2024/01/10	1	19.05	0	0.00	18.90	1	12,618	0.01%
2024/01/09	0.2	19.10	0	0.00	19.05	0.2	12,650	0.00%
2024/01/05	0	0.00	1	19.50	19.40	-1	12,676	-0.01%
2024/01/04	10	19.70	0	0.00	19.40	10	12,693	0.08%
2023/12/29	0	0.00	2	19.95	20.00	-2	12,756	-0.02%
2023/12/28	1	20.25	0	0.00	20.00	1	12,821	0.01%
2023/12/27	5	20.10	0	0.00	20.15	5	12,906	0.04%
2023/12/26	6	20.05	10	20.10	20.05	-4	13,187	-0.03%
2023/12/25	0	0.00	6	19.96	19.95	-6	13,273	-0.05%
2023/12/21	10	20.25	0	0.00	20.25	10	13,501	0.07%
2023/12/15	1	20.80	4	21.55	20.70	-3	16,022	-0.02%
2023/12/14	7	21.45	3	21.35	21.35	4	16,646	0.02%
2023/12/13	0	0.00	1	21.10	21.05	-1	16,834	-0.01%
2023/12/12	3	21.10	1	21.10	21.05	2	16,749	0.01%
2023/12/08	13	21.48	6	21.55	21.35	7	16,474	0.04%
2023/12/07	25	22.51	15	21.61	21.55	10	16,322	0.06%
2023/12/06	2	23.10	6	22.78	22.05	-4	15,753	-0.03%
2023/12/05	12	22.66	20	22.50	22.50	-8	15,130	-0.05%
2023/12/04	80	22.60	47	22.81	22.75	33	14,570	0.23%
2023/12/01	19	21.68	20.2	22.33	22.20	-1.2	13,353	-0.01%
2023/11/30	2	20.67	0	0.00	20.70	2	12,389	0.02%
2023/11/29	5	21.07	3	20.72	20.70	2	12,382	0.02%
2023/11/28	6	20.95	10	20.90	21.00	-4	12,395	-0.03%
2023/11/27	6	20.33	1	20.50	20.20	5	12,100	0.04%
2023/11/24	0	0.00	16	20.36	20.25	-16	12,181	-0.13%
2023/11/22	11	20.23	12	20.50	20.55	-1	11,833	-0.01%
2023/11/21	10	20.74	15	21.03	20.20	-5	11,513	-0.04%
2023/11/20	15	19.55	3	19.55	19.70	12	10,467	0.11%
2023/11/17	10	19.24	5	19.25	19.30	5	10,393	0.05%
2023/11/16	22	19.08	22	19.10	19.40	0	10,273	0.00%
2023/11/08	6	18.78	0	0.00	18.60	6	9,935	0.06%
2023/11/03	1	19.00	1	19.00	19.05	0	9,819	0.00%
2023/11/02	6	18.97	5	18.60	19.15	1	9,836	0.01%
2023/11/01	6	18.14	1	18.10	18.10	5	9,591	0.05%
2023/10/31	0	0.00	2	18.88	18.50	-2	9,534	-0.02%
2023/10/30	1	18.50	0	0.00	18.45	1	9,253	0.01%
2023/10/27	1	18.40	1	18.60	18.40	0	9,239	0.00%
2023/10/24	15	18.60	16	18.55	18.70	-1	9,162	-0.01%
2023/10/18	0	0.00	2	17.95	18.00	-2	8,985	-0.02%
2023/10/17	0	0.00	2	18.23	18.10	-2	8,896	-0.02%
2023/10/16	1	18.50	0	0.00	18.30	1	8,863	0.01%
2023/10/12	0	0.00	2	18.55	18.60	-2	8,850	-0.02%
2023/10/11	1	18.30	0	18.20	18.20	1	8,844	0.01%
2023/10/06	1	18.70	2	18.75	18.70	-1	8,864	-0.01%
2023/10/05	6	19.08	0	0.00	18.85	6	8,848	0.07%
2023/10/04	1	18.70	3	18.95	18.75	-2	8,801	-0.02%
2023/10/03	13	19.32	0	0.00	19.05	13	8,775	0.15%
2023/10/02	601	19.81	2	19.75	19.95	599	8,684	6.90%	大買/鉅額交易
2023/09/28	1	19.15	10	18.90	18.95	-9	8,399	-0.11%
2023/09/27	2	19.10	12	19.23	19.10	-10	8,314	-0.12%
2023/09/26	1	19.25	0	0.00	19.25	1	8,185	0.01%
2023/09/25	34	19.79	34	19.56	19.55	0	8,026	0.00%
2023/09/22	12	20.40	65	20.16	20.10	-53	7,691	-0.69%
2023/09/21	11	20.32	10	20.31	20.15	1	7,290	0.01%
2023/09/20	193	20.55	128	20.63	20.70	65	6,749	0.96%	大買/大賣/
2023/09/19	12	20.48	43	20.44	21.15	-31	5,179	-0.60%
2023/09/18	30	19.24	6	18.63	19.25	24	4,348	0.55%
2023/09/07	0	0.00	1	18.05	18.00	-1	3,690	-0.03%
2023/09/04	0	0.00	1	18.25	18.20	-1	3,537	-0.03%
2023/09/01	6	18.03	1	18.30	18.10	5	3,443	0.15%
2023/08/31	1	17.85	0	0.00	18.25	1	3,183	0.03%
2023/08/30	0	0.00	20	17.50	17.65	-20	2,909	-0.69%
2023/08/29	1	17.15	0	0.00	17.10	1	2,759	0.04%
2023/08/23	19	17.32	11	17.13	17.10	8	2,736	0.29%
2023/08/21	0	0.00	5	16.65	16.65	-5	2,670	-0.19%
2023/08/10	0	0.00	16	16.25	16.05	-16	2,637	-0.61%
2023/08/08	23	16.54	0	0.00	16.65	23	2,522	0.91%
2023/08/07	11	17.18	1	17.25	17.00	10	2,426	0.41%
2023/07/28	0	0.00	1	17.60	17.65	-1	2,411	-0.04%
2023/07/18	3	17.80	0	0.00	17.85	3	2,422	0.12%
2023/07/14	11	17.71	0	0.00	17.75	11	2,439	0.45%
2023/06/28	2	17.45	2	17.50	17.65	0	2,481	0.00%
2023/06/21	0	0.00	5	17.95	17.90	-5	2,591	-0.19%
2023/06/15	1	17.90	10	17.85	17.90	-9	2,618	-0.34%
2023/06/01	0	0.00	1	18.20	18.15	-1	3,027	-0.03%
2023/05/19	0	0.00	7	17.96	18.00	-7	3,385	-0.21%
2023/05/08	1	17.85	0	0.00	17.85	1	3,889	0.03%
2023/05/03	0	0.00	2	17.85	17.80	-2	4,003	-0.05%
2023/04/25	0	0.00	4	17.65	17.70	-4	4,107	-0.10%
2023/04/24	1	18.00	0	0.00	17.95	1	4,081	0.02%
2023/04/21	0	0.00	1	17.90	18.00	-1	4,102	-0.02%
2023/04/18	1	18.75	0	0.00	18.70	1	4,229	0.02%
2023/04/17	2	18.70	0	0.00	18.70	2	4,227	0.05%
2023/04/14	2	18.60	0	0.00	18.60	2	4,226	0.05%
2023/04/13	2	18.75	0	0.00	18.60	2	4,175	0.05%
2023/04/12	0	0.00	12	19.29	19.40	-12	4,067	-0.30%
2023/04/11	0	0.00	14	19.10	19.15	-14	3,968	-0.35%
2023/03/31	0	0.00	2	19.03	19.00	-2	3,977	-0.05%
2023/03/30	0	0.00	2	19.00	18.95	-2	3,979	-0.05%
2023/03/27	0	0.00	1	19.00	18.95	-1	4,036	-0.02%
2023/03/24	0	0.00	1	18.55	18.85	-1	4,076	-0.02%
2023/03/20	0	0.00	1	18.10	18.10	-1	4,276	-0.02%
2023/03/17	1	17.85	0	0.00	17.90	1	4,357	0.02%
2023/03/16	1	17.65	2	17.60	17.65	-1	4,422	-0.02%
2023/03/15	1	18.20	2	18.10	18.05	-1	4,651	-0.02%
2023/03/13	0	0.00	2	18.25	18.45	-2	5,110	-0.04%
2023/03/10	2	18.68	0	0.00	18.50	2	5,249	0.04%
2023/03/09	0	0.00	1	19.10	19.00	-1	5,465	-0.02%
2023/03/08	0	0.00	2	19.23	19.15	-2	5,707	-0.04%
2023/03/07	0	0.00	2	18.93	19.00	-2	5,695	-0.04%
2023/03/06	4	18.85	2	18.80	18.80	2	5,711	0.04%
2023/03/03	0	0.00	1	18.95	18.90	-1	5,799	-0.02%
2023/03/02	1	18.75	5	18.75	18.75	-4	5,893	-0.07%
2023/03/01	2	18.90	5	18.95	18.80	-3	6,141	-0.05%
2023/02/23	3	18.98	0	0.00	18.95	3	6,358	0.05%
2023/02/22	0	0.00	3	18.78	18.90	-3	6,567	-0.05%
2023/02/21	0	0.00	5	19.00	19.00	-5	6,676	-0.07%
2023/02/20	37	19.17	39	19.24	19.30	-2	6,915	-0.03%
2023/02/17	0	0.00	1	18.70	18.80	-1	7,354	-0.01%
2023/02/16	0	0.00	15	18.72	18.65	-15	7,471	-0.20%
2023/02/15	0	0.00	1	18.60	18.55	-1	7,700	-0.01%
2023/02/14	0	0.00	1	18.30	18.30	-1	7,803	-0.01%
2023/02/13	2	18.10	3	18.12	18.10	-1	8,018	-0.01%
2023/02/10	2	18.25	0	0.00	18.20	2	8,248	0.02%
2023/02/09	2	18.63	10	18.75	18.60	-8	8,429	-0.09%
2023/02/08	25	18.85	14	19.03	19.00	11	8,549	0.13%
2023/02/06	2	18.45	0	0.00	18.45	2	8,709	0.02%
2023/02/03	3	18.70	3	18.63	18.65	0	8,865	0.00%
2023/02/02	0	0.00	12	18.43	18.55	-12	8,998	-0.13%
2023/02/01	2	18.25	42	18.30	18.30	-40	9,088	-0.44%
2023/01/31	0	0.00	2	18.13	18.25	-2	9,270	-0.02%
2023/01/30	1	17.80	5	17.92	18.00	-4	9,429	-0.04%
2023/01/17	0	0.00	0	17.85	17.65	0	9,610	0.00%
2023/01/13	0	17.55	6	17.55	17.50	-6	9,893	-0.06%
2023/01/12	9	17.89	0	0.00	17.70	9	10,000	0.09%
2023/01/11	2	17.93	2	17.90	17.85	0	10,094	0.00%
2023/01/10	17	18.01	0	0.00	17.95	17	10,189	0.17%
2023/01/09	5	18.39	3	18.43	18.35	2	10,326	0.02%
2023/01/05	0	0.00	3	17.80	17.80	-3	10,682	-0.03%
2023/01/03	0	0.00	1	17.60	17.60	-1	11,172	-0.01%
2022/12/29	2	17.35	0	0.00	17.35	2	11,448	0.02%
2022/12/28	0	0.00	2	17.65	17.45	-2	11,912	-0.02%
2022/12/26	5	17.50	2	17.60	17.60	3	12,545	0.02%
2022/12/23	0	0.00	1	17.45	17.50	-1	12,833	-0.01%
2022/12/22	1	17.55	0	0.00	17.60	1	13,181	0.01%
2022/12/16	1	18.20	6	18.05	18.00	-5	15,662	-0.03%
2022/12/15	2	18.55	6	18.43	18.55	-4	15,966	-0.03%
2022/12/14	1	18.25	2	18.35	18.35	-1	16,302	-0.01%
2022/12/13	1	18.55	3	18.63	18.35	-2	16,741	-0.01%
2022/12/12	6	18.59	1	18.55	18.55	5	16,961	0.03%
2022/12/09	5	19.19	0	0.00	19.20	5	17,266	0.03%
2022/12/08	2	19.48	6	19.41	19.45	-4	18,094	-0.02%
2022/12/07	11	19.53	1	19.30	19.35	10	18,690	0.05%
2022/12/06	12	19.91	1	20.00	19.75	11	19,013	0.06%
2022/12/05	2	19.60	14	19.77	19.75	-12	19,472	-0.06%
2022/12/02	0	0.00	8	19.39	19.40	-8	19,877	-0.04%
2022/12/01	29	19.39	15	19.45	19.30	14	20,346	0.07%
2022/11/30	19	19.14	14	19.28	19.40	5	20,788	0.02%
2022/11/29	3	18.95	3	18.88	18.90	0	21,370	0.00%
2022/11/28	3	18.65	6	18.65	18.65	-3	22,888	-0.01%
2022/11/25	5	18.80	9	18.77	18.65	-4	23,755	-0.02%
2022/11/24	8	18.91	1	18.95	18.95	7	24,473	0.03%
2022/11/23	8	19.13	11	19.14	19.05	-3	25,316	-0.01%
2022/11/22	8	18.48	38	18.49	18.80	-30	25,868	-0.12%
2022/11/21	30	18.50	30	18.80	18.50	0	27,331	0.00%
2022/11/18	41	18.66	35	18.95	18.65	6	27,777	0.02%
2022/11/17	30	18.65	30	18.70	18.65	0	27,867	0.00%
2022/11/16	7	18.59	10	18.50	18.55	-3	28,145	-0.01%
2022/11/15	65	19.13	79	19.26	19.10	-14	28,690	-0.05%
2022/11/14	4	18.70	6	18.68	18.75	-2	29,387	-0.01%
2022/11/11	33	18.82	32	19.05	18.40	1	29,473	0.00%
2022/11/10	10	18.52	1	18.65	18.45	9	29,399	0.03%
2022/11/09	42	18.90	50	18.99	18.90	-8	29,751	-0.03%
2022/11/08	30	18.65	41	18.93	18.65	-11	30,093	-0.04%
2022/11/04	5	18.61	11	18.62	18.85	-6	31,133	-0.02%
2022/11/03	40	18.24	33	18.37	18.50	7	31,320	0.02%
2022/11/02	2	18.30	1	18.00	18.25	1	31,238	0.00%
2022/11/01	1	17.85	4	17.78	18.00	-3	31,051	-0.01%
2022/10/31	3	17.48	25	17.44	17.50	-22	30,890	-0.07%
2022/10/28	11	17.33	11	17.46	16.90	0	30,703	0.00%
2022/10/27	1	17.60	12	17.63	17.55	-11	30,528	-0.04%
2022/10/26	2	17.30	1	17.40	17.10	1	30,304	0.00%
2022/10/25	10	17.76	10	17.95	17.65	0	30,108	0.00%
2022/10/24	21	18.00	1	18.20	18.00	20	29,892	0.07%
2022/10/21	13	17.63	4	17.84	17.70	9	29,714	0.03%
2022/10/18	0	0.00	2	18.50	18.35	-2	29,312	-0.01%
2022/10/17	2	17.78	1	17.85	18.25	1	29,212	0.00%
2022/10/14	0	0.00	12	18.90	18.60	-12	29,029	-0.04%
2022/10/13	25	18.38	2	18.08	18.00	23	28,914	0.08%
2022/10/12	4	18.96	14	19.20	19.25	-10	28,571	-0.03%
2022/10/11	2	18.55	2	18.70	18.90	0	28,444	0.00%
2022/10/07	0	0.00	4	19.50	19.55	-4	28,126	-0.01%
2022/10/06	1	19.30	1	19.40	19.40	0	28,002	0.00%
2022/10/05	16	19.51	16	19.95	19.30	0	27,908	0.00%
2022/10/04	10	19.40	5	19.73	19.70	5	27,445	0.02%
2022/10/03	3	19.27	2	19.05	19.20	1	27,149	0.00%
2022/09/30	19	19.52	3	19.20	19.55	16	26,887	0.06%
2022/09/29	7	19.94	5	19.89	19.65	2	26,673	0.01%
2022/09/28	3	20.52	14	19.49	19.40	-11	26,333	-0.04%
2022/09/27	13	20.98	20	20.92	20.90	-7	25,770	-0.03%
2022/09/26	46	21.72	30	21.05	20.90	16	25,216	0.06%
2022/09/23	33	22.98	2	22.30	22.25	31	24,404	0.13%
2022/09/22	31	23.21	4	23.36	23.35	27	23,815	0.11%
2022/09/21	11	23.25	0	0.00	23.15	11	23,462	0.05%
2022/09/20	1	23.55	7	23.63	23.55	-6	23,105	-0.03%
2022/09/19	3	22.92	6	23.25	22.85	-3	22,601	-0.01%
2022/09/16	24	23.38	1	23.45	23.15	23	22,338	0.10%
2022/09/15	84	23.97	36	24.19	23.65	48	21,926	0.22%
2022/09/14	18	23.52	14	23.48	23.60	4	21,045	0.02%
2022/09/13	22	23.53	42	23.58	23.30	-20	20,441	-0.10%
2022/09/12	21	23.29	5	23.32	23.30	16	19,850	0.08%
2022/09/08	37	23.84	30	23.65	23.75	7	19,123	0.04%
2022/09/07	1	23.15	6	23.55	23.80	-5	18,514	-0.03%
2022/09/06	3	23.13	4	23.39	23.55	-1	17,944	-0.01%
2022/09/05	16	23.89	10.1	23.90	23.45	5.9	17,236	0.03%
2022/09/02	44	24.07	39	23.86	23.75	5	16,382	0.03%
2022/09/01	22	22.91	24.9	23.34	23.15	-2.9	14,923	-0.02%
2022/08/31	44	22.75	56	23.05	23.20	-12	14,082	-0.09%
2022/08/30	49	22.59	42	22.77	23.00	7	13,202	0.05%
2022/08/29	10	22.58	14	22.34	22.60	-4	12,221	-0.03%
2022/08/26	20	22.01	36	22.05	22.15	-16	11,398	-0.14%
2022/08/25	3.9	21.58	0	0.00	21.25	3.9	9,735	0.04%
2022/08/24	6	21.18	1	21.05	21.40	5	9,201	0.05%
2022/08/23	23	21.19	20	21.00	21.35	3	8,854	0.03%
2022/08/22	21	21.43	7	21.77	21.15	14	8,438	0.17%
2022/08/19	30	21.51	48.2	21.24	21.60	-18.2	7,563	-0.24%
2022/08/18	21	19.94	12	19.98	20.00	9	6,203	0.15%
2022/08/17	3	19.78	0	0.00	19.65	3	5,960	0.05%
2022/08/16	29	19.97	36	19.95	20.10	-7	5,759	-0.12%
2022/08/15	12	20.43	13	20.33	20.15	-1	5,241	-0.02%
2022/08/12	16	20.05	10	19.86	19.90	6	4,666	0.13%
2022/08/11	7	19.11	5	19.31	19.05	2	3,961	0.05%
2022/08/10	0	0.00	47	18.90	18.90	-47	3,109	-1.51%
2022/08/09	2	17.35	4	17.30	17.20	-2	2,725	-0.07%
2022/08/08	0	0.00	0.2	17.20	17.10	-0.2	2,647	-0.01%
2022/07/29	0	0.00	10	16.89	17.00	-10	2,486	-0.40%
2022/07/28	0	0.00	15	17.00	16.80	-15	2,478	-0.61%
2022/07/25	25	17.05	0	0.00	17.00	25	2,481	1.01%
2022/07/15	0	0.00	0.3	16.70	16.60	-0.3	2,336	-0.01%
2022/07/14	0	0.00	0.6	16.36	16.80	-0.6	2,331	-0.02%
2022/07/13	5	16.85	5	16.50	16.50	0	2,307	0.00%
2022/07/08	29	17.20	29	16.65	16.85	0	2,189	0.00%
2022/07/07	0	0.00	2	16.60	16.60	-2	2,087	-0.10%
2022/07/06	0	0.00	3	15.60	15.10	-3	2,000	-0.15%
2022/06/30	2	16.93	0	0.00	16.75	2	1,907	0.10%
2022/06/27	4	17.75	0	0.00	17.65	4	1,831	0.22%
2022/06/21	1	17.85	1	18.00	18.10	0	1,707	0.00%
2022/06/15	0	0.00	3	18.40	17.90	-3	1,578	-0.19%
2022/06/14	0	0.00	4	17.40	17.50	-4	1,523	-0.26%
2022/06/13	2	17.90	0	0.00	17.70	2	1,507	0.13%
2022/06/10	75	18.33	73	18.48	18.40	2	1,457	0.14%
2022/06/02	10	16.70	0	0.00	16.70	10	1,262	0.79%
2022/05/13	0	15.80	6	15.80	15.75	-6	1,660	-0.36%
2022/04/14	1	17.15	0	0.00	17.25	1	1,972	0.05%
2022/04/11	0	0.00	1	17.05	17.05	-1	2,429	-0.04%
2022/04/08	5	17.15	0	0.00	17.20	5	2,466	0.20%
2022/04/06	0	0.00	2	17.50	17.50	-2	2,587	-0.08%
2022/03/30	1	18.30	0	0.00	18.00	1	2,914	0.03%
2022/03/24	1	18.00	0	0.00	18.10	1	3,320	0.03%
2022/03/18	0	17.75	0	0.00	17.55	0	3,388	0.00%
2022/03/17	1	17.70	0	0.00	17.70	1	3,411	0.03%
2022/02/23	0	0.00	5	18.55	18.60	-5	4,662	-0.11%
2022/02/21	10	18.80	0	0.00	18.85	10	5,212	0.19%
2022/02/17	6	19.81	1	19.70	19.30	5	6,845	0.07%
2022/02/16	1	19.00	2	18.90	18.90	-1	6,925	-0.01%
2022/02/15	0	0.00	2	18.40	18.30	-2	6,967	-0.03%
2022/01/26	15	17.60	0	0.00	17.60	15	6,990	0.21%
2022/01/18	0	0.00	1	19.00	18.70	-1	6,968	-0.01%
2022/01/13	1	18.85	1	18.85	18.70	0	6,939	0.00%
2022/01/10	1	19.10	0	0.00	19.00	1	6,920	0.01%
2022/01/07	1	19.15	0	0.00	19.15	1	6,910	0.01%
2022/01/06	4	19.83	1	19.90	19.75	3	6,838	0.04%
2022/01/05	0	0.00	21	20.59	20.25	-21	6,765	-0.31%
2022/01/03	1	20.20	0	0.00	20.10	1	6,423	0.02%
2021/12/29	0	0.00	1	20.30	20.15	-1	6,342	-0.02%
2021/12/24	1	20.20	1	20.20	20.25	0	6,192	0.00%
2021/12/23	5	19.87	2	20.10	20.20	3	6,008	0.05%
2021/12/22	3	19.25	8	19.17	19.65	-5	5,758	-0.09%
2021/12/20	6	18.60	0	0.00	18.75	6	5,607	0.11%
2021/12/16	2	18.88	1	18.85	18.75	1	5,646	0.02%
2021/12/13	1	18.90	0	0.00	18.85	1	5,585	0.02%
2021/12/09	2	19.30	3	19.17	19.35	-1	5,530	-0.02%
2021/12/06	5	18.50	0	0.00	18.50	5	5,365	0.09%
2021/12/02	1	18.50	0	0.00	18.35	1	5,331	0.02%
2021/12/01	2	18.93	1	18.95	18.85	1	5,290	0.02%
2021/11/30	12	18.78	1	19.20	18.75	11	5,254	0.21%
2021/11/29	0	0.00	2	18.70	18.65	-2	5,054	-0.04%
2021/11/26	2	19.00	2	18.90	18.80	0	4,985	0.00%
2021/11/24	4	19.68	0	0.00	19.70	4	4,936	0.08%
2021/11/23	22	20.60	5	20.50	20.10	17	4,789	0.35%
2021/11/22	5	20.20	0	0.00	20.20	5	4,671	0.11%
2021/11/19	2	20.90	8	20.78	20.80	-6	4,573	-0.13%
2021/11/18	3	21.65	4	21.34	21.25	-1	4,448	-0.02%
2021/11/17	12	22.35	11	22.31	22.25	1	4,181	0.02%
2021/11/16	6	21.10	27	21.65	21.65	-21	3,521	-0.60%
2021/11/15	1	18.60	2	18.73	19.70	-1	3,078	-0.03%
2021/11/04	1	18.45	1	18.40	18.30	0	3,026	0.00%
2021/10/22	1	17.60	1	17.50	17.60	0	3,266	0.00%
2021/10/05	3	16.40	3	16.40	16.95	0	5,358	0.00%
2021/10/01	10	17.50	0	0.00	17.55	10	5,451	0.18%
2021/09/30	0	0.00	1	18.15	18.15	-1	5,469	-0.02%
2021/09/29	0	0.00	1	17.85	17.85	-1	5,494	-0.02%
2021/09/10	1	18.80	26	18.80	18.80	-25	6,704	-0.37%
2021/08/30	1	19.95	1	19.90	19.85	0	7,003	0.00%
2021/08/24	2	19.25	2	19.40	19.40	0	7,073	0.00%
2021/08/20	2	18.88	1	18.10	18.90	1	6,967	0.01%
2021/08/19	1	18.25	1	18.10	18.05	0	6,468	0.00%
2021/08/13	2	19.90	2	19.25	19.10	0	6,376	0.00%
2021/08/12	2	20.10	2	20.20	20.25	0	6,315	0.00%
2021/08/11	0	0.00	50	20.05	20.00	-50	6,357	-0.79%
2021/08/05	2	21.05	2	21.20	21.15	0	6,740	0.00%
2021/08/02	0	0.00	2	21.00	21.05	-2	7,350	-0.03%
2021/07/30	1	21.15	15	21.28	20.80	-14	7,384	-0.19%
2021/07/29	1	20.95	0	0.00	21.20	1	7,416	0.01%
2021/07/28	15	20.90	0	0.00	21.00	15	7,439	0.20%
2021/07/26	0	0.00	10	21.60	21.55	-10	7,521	-0.13%
2021/07/23	0	0.00	2	21.25	21.25	-2	7,574	-0.03%
2021/07/22	17	20.92	0	0.00	20.95	17	7,579	0.22%
2021/07/21	10	21.00	0	0.00	20.95	10	7,542	0.13%
2021/07/19	1	22.30	0	0.00	22.35	1	7,457	0.01%
2021/07/16	0	0.00	2	22.40	22.60	-2	7,580	-0.03%
2021/07/15	4	22.10	2	22.35	22.10	2	7,601	0.03%
2021/07/14	0	0.00	6	22.57	22.25	-6	7,788	-0.08%
2021/07/13	5	24.07	4	23.90	23.20	1	7,622	0.01%
2021/07/12	1	22.90	0	0.00	23.00	1	6,863	0.01%
2021/07/09	2	22.20	0	0.00	22.30	2	6,789	0.03%
2021/07/08	0	0.00	1	22.55	22.55	-1	6,838	-0.01%
2021/07/07	2	21.95	0	0.00	21.80	2	6,793	0.03%
2021/07/05	0	0.00	3	22.15	22.05	-3	6,842	-0.04%
2021/07/02	2	21.50	2	21.65	21.90	0	6,895	0.00%
2021/06/29	3	22.40	4	22.80	22.15	-1	6,909	-0.01%
2021/06/28	1	22.90	5	23.02	22.90	-4	6,894	-0.06%
2021/06/25	1	22.90	6	22.98	22.65	-5	6,786	-0.07%
2021/06/24	5	22.45	0	0.00	22.65	5	6,771	0.07%
2021/06/23	3	22.58	10	23.31	22.65	-7	6,746	-0.10%
2021/06/22	6	22.14	21	22.49	22.25	-15	6,375	-0.24%
2021/06/21	1	21.75	0	0.00	21.85	1	6,288	0.02%
2021/06/18	1	22.50	1	22.25	22.15	0	6,287	0.00%
2021/06/17	0	0.00	24	22.28	22.25	-24	6,335	-0.38%
2021/06/15	0	0.00	8	21.99	21.90	-8	6,310	-0.13%
2021/06/11	2	21.90	0	0.00	21.80	2	6,386	0.03%
2021/06/10	1	21.95	22	21.96	22.00	-21	6,604	-0.32%
2021/06/09	0.9	22.00	0	0.00	21.50	0.9	6,663	0.01%
2021/06/08	1	21.80	0	0.00	21.80	1	6,625	0.02%
2021/06/07	2	21.85	0	0.00	22.10	2	6,539	0.03%
2021/06/01	1	21.30	0	0.00	21.75	1	6,435	0.02%
2021/05/31	0	0.00	10	20.70	20.95	-10	6,431	-0.16%
2021/05/28	0	0.00	2	20.48	20.60	-2	6,715	-0.03%
2021/05/27	11	20.30	0	0.00	20.10	11	6,843	0.16%
2021/05/25	0	0.00	1	20.50	20.20	-1	6,834	-0.01%
2021/05/21	1	19.75	1	19.70	19.45	0	6,822	0.00%
2021/05/20	0	0.00	1	19.30	19.25	-1	6,858	-0.01%
2021/05/19	0	0.00	7	18.99	19.15	-7	6,864	-0.10%
2021/05/18	3	18.55	2	18.68	18.85	1	6,899	0.01%
2021/05/17	1	18.05	1	18.05	18.05	0	6,849	0.00%
2021/05/14	1	20.55	1	20.00	20.05	0	6,742	0.00%
2021/05/13	21	20.50	1	20.55	20.45	20	6,628	0.30%
2021/05/12	2	21.30	2	22.55	21.60	0	6,485	0.00%
2021/05/11	2	22.23	69	22.46	22.00	-67	6,182	-1.08%
2021/05/10	11	22.20	9	22.22	22.20	2	5,988	0.03%
2021/05/07	0	0.00	2	21.40	21.55	-2	5,871	-0.03%
2021/05/06	1	21.00	4	21.09	20.95	-3	5,870	-0.05%
2021/05/05	0	0.00	1	20.60	20.35	-1	5,829	-0.02%
2021/05/04	5	20.00	1	20.90	20.80	4	5,805	0.07%
2021/05/03	7	21.04	0	0.00	20.80	7	5,724	0.12%
2021/04/29	6	21.62	4	21.65	21.60	2	5,663	0.04%
2021/04/28	1	22.05	1	22.10	22.10	0	5,630	0.00%
2021/04/26	1	22.00	2	22.10	22.00	-1	5,651	-0.02%
2021/04/22	5	22.50	0	0.00	22.10	5	5,737	0.09%
2021/04/21	6	23.17	0	0.00	23.10	6	5,635	0.11%
2021/04/20	64	22.98	2	22.90	23.05	62	5,533	1.12%
2021/04/19	2	22.55	0	0.00	22.40	2	5,363	0.04%
2021/04/16	4	22.60	0	0.00	22.50	4	5,357	0.07%
2021/04/14	2	21.70	0	0.00	21.65	2	5,202	0.04%
2021/04/13	0	0.00	1	22.35	21.80	-1	5,359	-0.02%
2021/04/12	0	0.00	1	22.40	22.05	-1	5,752	-0.02%
2021/04/09	1	22.20	0	0.00	22.20	1	5,823	0.02%
2021/04/07	5	22.00	0	0.00	21.95	5	5,741	0.09%
2021/03/31	10	21.92	6	21.93	21.85	4	5,630	0.07%
2021/03/29	1	22.65	0	0.00	22.40	1	5,586	0.02%
2021/03/26	2	22.70	3	22.63	22.60	-1	5,584	-0.02%
2021/03/24	0	0.00	10	22.31	22.30	-10	5,507	-0.18%
2021/03/23	6	22.47	1	22.35	22.40	5	5,539	0.09%
2021/03/22	2	22.53	0	0.00	22.45	2	5,553	0.04%
2021/03/19	3	22.05	0	0.00	22.15	3	5,527	0.05%
2021/03/18	4	22.21	3	22.35	22.20	1	5,561	0.02%
2021/03/17	0	0.00	1	22.40	22.30	-1	5,750	-0.02%
2021/03/15	2	22.30	0	0.00	22.25	2	5,873	0.03%
2021/03/03	40	22.41	40	22.34	22.30	0	6,632	0.00%
2021/02/25	20	21.00	2	21.10	21.00	18	6,631	0.27%
2021/02/19	5	21.00	0	0.00	21.35	5	7,332	0.07%
2021/02/02	0	0.00	2	19.95	20.00	-2	7,435	-0.03%
2021/01/26	2	20.68	0	0.00	20.55	2	7,552	0.03%
2021/01/25	0	0.00	1	20.90	21.00	-1	7,569	-0.01%
2021/01/21	0	0.00	1	20.10	20.10	-1	7,598	-0.01%
2021/01/20	27	20.68	0	0.00	20.35	27	7,624	0.35%
2021/01/19	0	0.00	6	21.34	21.20	-6	7,570	-0.08%
2021/01/18	1	21.10	0	0.00	21.05	1	7,595	0.01%
2021/01/15	0	0.00	22	21.52	21.40	-22	7,691	-0.29%
2021/01/14	13	22.00	0	0.00	22.25	13	7,603	0.17%
2021/01/11	1	22.80	1	22.80	22.80	0	8,025	0.00%
2021/01/07	1	23.90	0	0.00	23.70	1	8,032	0.01%
2021/01/06	7	23.70	2	23.85	23.45	5	8,046	0.06%
2021/01/05	6	23.73	7	23.81	23.95	-1	7,819	-0.01%
2021/01/04	2	22.98	0	0.00	23.00	2	7,410	0.03%
2020/12/28	0	0.00	5	22.45	22.45	-5	7,385	-0.07%
2020/12/25	2	22.80	2	22.73	22.40	0	7,379	0.00%
2020/12/24	2	22.75	1	22.75	22.60	1	7,373	0.01%
2020/12/23	0	0.00	8	22.16	22.25	-8	7,376	-0.11%
2020/12/22	5	22.07	0.6	22.10	22.00	4.4	7,496	0.06%
2020/12/16	1	22.90	1	22.90	22.90	0	7,663	0.00%
2020/12/14	0	0.00	12	23.20	23.20	-12	7,682	-0.16%
2020/12/11	1	24.10	1	23.50	23.50	0	7,684	0.00%
2020/12/09	4	23.44	0	0.00	23.60	4	7,333	0.05%
2020/12/08	1	22.80	0	0.00	22.85	1	7,255	0.01%
2020/12/07	0	0.00	1	23.15	23.25	-1	7,380	-0.01%
2020/12/04	0	0.00	2	23.68	23.45	-2	7,713	-0.03%
2020/12/02	0	0.00	1	23.80	23.70	-1	7,683	-0.01%
2020/11/30	3	23.37	0	0.00	23.45	3	7,653	0.04%
2020/11/27	19	23.36	6	23.35	23.30	13	7,636	0.17%
2020/11/25	4	23.13	1	23.20	22.85	3	7,471	0.04%
2020/11/24	7	22.78	0	0.00	22.70	7	7,479	0.09%
2020/11/23	0	0.00	55	22.55	22.65	-55	7,541	-0.73%
2020/11/19	0	0.00	2	22.38	22.40	-2	7,670	-0.03%
2020/11/18	34	22.09	46	22.24	22.30	-12	7,771	-0.15%
2020/11/17	0	0.00	40	21.45	21.35	-40	7,629	-0.52%
2020/11/16	30	20.93	0	0.00	20.90	30	7,991	0.38%
2020/11/13	1	20.85	0	0.00	20.95	1	8,249	0.01%
2020/11/12	1	21.05	0	0.00	20.95	1	8,439	0.01%
2020/11/10	20	21.00	0	0.00	21.05	20	8,651	0.23%
2020/11/09	4	21.15	0	0.00	21.15	4	8,793	0.05%
2020/11/06	15	21.55	1	22.10	21.55	14	8,932	0.16%
2020/11/04	0	0.00	2	21.60	21.60	-2	9,223	-0.02%
2020/11/03	1	21.55	2	21.40	21.40	-1	9,337	-0.01%
2020/11/02	18	20.76	0	0.00	20.80	18	9,571	0.19%
2020/10/30	2	21.33	0	0.00	21.05	2	10,216	0.02%
2020/10/28	2	21.80	0.2	21.80	21.70	1.8	10,638	0.02%
2020/10/27	1	22.20	0	0.00	22.20	1	10,627	0.01%
2020/10/23	0	0.00	3	22.53	22.50	-3	10,756	-0.03%
2020/10/22	1	22.00	3	21.97	22.20	-2	10,909	-0.02%
2020/10/21	0	0.00	2	22.45	22.15	-2	10,993	-0.02%
2020/10/20	1	22.25	22	22.35	22.35	-21	11,236	-0.19%
2020/10/19	9	22.28	34	22.55	22.65	-25	11,519	-0.22%
2020/10/16	1	21.55	0	0.00	21.60	1	11,993	0.01%
2020/10/15	1	22.25	1	22.25	22.20	0	12,365	0.00%
2020/10/14	3	21.97	1	22.30	22.00	2	12,471	0.02%
2020/10/07	0	0.00	10	21.88	21.95	-10	13,116	-0.08%
2020/10/06	1	22.00	1	22.25	21.95	0	13,252	0.00%
2020/09/24	2	21.00	3	21.18	21.00	-1	15,416	-0.01%
2020/09/23	2	21.73	1	21.65	21.50	1	15,591	0.01%
2020/09/18	0	0.00	2	22.05	21.95	-2	16,488	-0.01%
2020/09/15	10	22.25	0	0.00	22.25	10	17,420	0.06%
2020/09/14	5	22.30	0	0.00	22.30	5	18,079	0.03%
2020/09/11	0	0.00	2	22.00	21.90	-2	19,933	-0.01%
2020/09/10	1	22.35	1	22.40	22.20	0	20,537	0.00%
2020/09/09	2	22.13	16	22.26	22.75	-14	20,908	-0.07%
2020/09/08	7	21.86	3	21.52	21.35	4	21,701	0.02%
2020/09/07	2	21.65	0	0.00	21.40	2	23,149	0.01%
2020/09/03	0	0.00	24	21.24	21.15	-24	25,461	-0.09%
2020/09/02	3	21.22	0	0.00	21.35	3	25,521	0.01%
2020/08/31	0	0.00	14	20.98	20.70	-14	25,725	-0.05%
2020/08/28	11	21.06	4	20.83	20.80	7	25,857	0.03%
2020/08/27	0	0.00	2	21.40	21.40	-2	25,842	-0.01%
2020/08/26	10	20.69	1	20.60	20.70	9	25,856	0.03%
2020/08/25	8	21.43	7	21.34	21.20	1	25,703	0.00%
2020/08/24	11	20.99	12	21.33	21.05	-1	25,625	0.00%
2020/08/21	6	21.86	4	21.95	21.80	2	25,541	0.01%
2020/08/20	13	22.70	8	21.90	21.70	5	25,444	0.02%
2020/08/19	5	24.34	0	0.00	24.05	5	25,408	0.02%
2020/08/18	34	25.40	2	25.45	25.20	32	25,459	0.13%
2020/08/17	2	25.88	2	26.03	25.85	0	25,525	0.00%
2020/08/14	3	25.95	1	25.85	26.00	2	25,873	0.01%
2020/08/13	5	26.37	4	26.10	26.00	1	26,259	0.00%
2020/08/12	1	26.50	3	26.38	26.25	-2	26,242	-0.01%
2020/08/11	2	26.20	0	0.00	25.95	2	26,179	0.01%
2020/08/07	0	0.00	1	26.20	26.45	-1	26,418	0.00%
2020/08/06	4	26.45	5	26.62	26.30	-1	26,396	0.00%
2020/08/05	22	26.83	10	26.99	26.70	12	26,301	0.05%
2020/08/04	15	26.23	41	26.30	26.20	-26	25,938	-0.10%
2020/08/03	1	25.80	6	25.94	25.65	-5	25,798	-0.02%
2020/07/30	6	25.33	0	0.00	25.50	6	26,362	0.02%
2020/07/29	0	0.00	1	24.95	25.00	-1	27,189	0.00%
2020/07/28	3	24.95	2	25.05	24.65	1	27,250	0.00%
2020/07/24	1	25.50	1	25.50	25.40	0	27,550	0.00%
2020/07/23	4	26.34	2	26.25	26.25	2	27,431	0.01%
2020/07/22	4	26.90	6	27.05	27.00	-2	27,231	-0.01%
2020/07/21	4	26.34	10	26.29	26.15	-6	26,544	-0.02%
2020/07/20	7	24.77	7	24.83	25.25	0	26,378	0.00%
2020/07/17	3	25.27	0	0.00	25.25	3	26,333	0.01%
2020/07/15	4	25.95	1	26.45	25.85	3	26,461	0.01%
2020/07/10	6	26.15	2	26.40	25.70	4	27,700	0.01%
2020/07/09	2	25.85	5	26.97	27.00	-3	27,289	-0.01%
2020/07/08	3	25.75	0	0.00	25.80	3	26,795	0.01%
2020/07/07	8	26.41	3	26.30	25.75	5	26,948	0.02%
2020/07/06	6	26.69	15	27.01	26.45	-9	26,857	-0.03%
2020/07/03	5	26.21	2	26.33	26.45	3	26,641	0.01%
2020/07/02	1	26.00	1	26.00	26.30	0	26,516	0.00%
2020/07/01	2	25.70	4	26.03	25.45	-2	26,370	-0.01%
2020/06/30	0	0.00	3	26.20	25.70	-3	26,225	-0.01%
2020/06/29	18	25.34	2	25.48	25.10	16	25,976	0.06%
2020/06/24	1	26.25	10	26.15	26.15	-9	25,758	-0.03%
2020/06/23	15	26.14	11	26.35	26.35	4	25,783	0.02%
2020/06/22	6	27.06	4	26.91	26.90	2	25,535	0.01%
2020/06/19	29	27.68	19	27.45	27.45	10	25,339	0.04%
2020/06/18	23	26.68	14	27.47	27.45	9	24,752	0.04%
2020/06/17	3	25.78	7	26.00	25.75	-4	22,949	-0.02%
2020/06/16	11	25.46	90	25.47	25.25	-79	22,413	-0.35%
2020/06/15	25	25.96	47	25.73	25.20	-22	22,085	-0.10%
2020/06/12	42	25.61	5	25.74	26.20	37	21,027	0.18%
2020/06/11	8	25.28	57	24.70	25.25	-49	19,770	-0.25%
2020/06/10	1	23.45	31	23.60	23.80	-30	17,884	-0.17%
2020/06/09	20	23.60	2	23.45	23.05	18	17,912	0.10%
2020/06/08	16	23.71	7	23.94	23.55	9	18,032	0.05%
2020/06/05	8	23.71	3	23.77	23.75	5	17,983	0.03%
2020/06/04	2	23.50	3	23.57	23.40	-1	17,911	-0.01%
2020/06/03	0	0.00	3	23.65	23.40	-3	17,882	-0.02%
2020/06/02	4	23.33	25	23.42	23.55	-21	17,753	-0.12%
2020/06/01	0	0.00	3	23.10	23.05	-3	17,533	-0.02%
2020/05/29	2	22.90	1	22.65	22.65	1	17,485	0.01%
2020/05/28	23	22.95	4	23.26	22.85	19	17,526	0.11%
2020/05/27	4	23.05	1	23.30	23.10	3	17,472	0.02%
2020/05/26	3	23.17	10	23.50	23.00	-7	17,458	-0.04%
2020/05/25	2	23.23	9	23.05	23.25	-7	17,109	-0.04%
2020/05/22	3	22.75	5	22.26	22.20	-2	16,853	-0.01%
2020/05/21	11	23.07	7	23.44	23.10	4	16,637	0.02%
2020/05/20	1	22.40	17	22.78	23.30	-16	16,153	-0.10%
2020/05/19	1	21.70	0	0.00	21.80	1	15,685	0.01%
2020/05/18	7	21.29	0	0.00	21.55	7	15,547	0.05%
2020/05/15	2	21.65	1	21.80	21.70	1	15,420	0.01%
2020/05/14	9	22.37	0	0.00	21.70	9	15,345	0.06%
2020/05/12	15	23.78	3	23.93	23.60	12	14,933	0.08%
2020/05/11	12	23.53	2	24.05	23.50	10	14,936	0.07%
2020/05/08	18	23.89	14	24.07	23.65	4	14,647	0.03%
2020/05/07	16	24.03	8	24.00	24.05	8	14,487	0.06%
2020/05/06	62	23.61	10	23.82	23.60	52	14,185	0.37%
2020/05/05	49	23.45	57	23.63	24.15	-8	13,839	-0.06%
2020/05/04	8	22.56	3	22.23	22.40	5	12,956	0.04%
2020/04/30	7	22.74	8	22.69	22.75	-1	12,880	-0.01%
2020/04/29	10	22.26	2	22.48	22.20	8	12,673	0.06%
2020/04/28	1	21.95	65	22.19	22.00	-64	12,496	-0.51%
2020/04/27	4	22.11	1	22.35	22.25	3	12,622	0.02%
2020/04/24	31	22.56	0	0.00	22.10	31	12,448	0.25%
2020/04/23	31	22.50	1	22.55	22.45	30	12,261	0.24%
2020/04/22	1	21.95	2	21.60	22.10	-1	12,018	-0.01%
2020/04/21	11	22.53	7	22.09	21.95	4	11,924	0.03%
2020/04/20	4	21.93	11	22.10	22.60	-7	11,801	-0.06%
2020/04/17	26	22.93	17	22.40	22.20	9	11,757	0.08%
2020/04/16	19	22.87	13	23.20	23.00	6	11,207	0.05%
2020/04/15	1	21.60	5	22.53	23.10	-4	10,390	-0.04%
2020/04/14	8	21.04	11	20.91	21.00	-3	10,076	-0.03%
2020/04/13	6	20.27	2	20.40	20.35	4	10,066	0.04%
2020/04/10	3	20.32	0	0.00	20.40	3	10,054	0.03%
2020/04/09	2	21.83	3	21.73	21.25	-1	9,977	-0.01%
2020/04/08	2	20.90	7	21.19	21.30	-5	10,021	-0.05%
2020/04/07	25	20.26	29	20.71	20.90	-4	9,914	-0.04%
2020/04/06	3	19.57	4	19.74	19.70	-1	9,822	-0.01%
2020/04/01	4	19.31	2	19.58	19.65	2	10,046	0.02%
2020/03/31	10	19.61	37	19.62	19.50	-27	10,147	-0.27%
2020/03/30	37	19.19	58	19.15	19.50	-21	10,101	-0.21%
2020/03/27	24	19.79	8	19.66	18.55	16	9,882	0.16%
2020/03/26	14	18.73	22	18.79	18.90	-8	9,691	-0.08%
2020/03/25	2	19.05	6	18.90	19.05	-4	9,844	-0.04%
2020/03/24	2	17.80	1	17.95	17.70	1	9,655	0.01%
2020/03/23	2	16.45	6	16.53	16.70	-4	9,638	-0.04%
2020/03/19	6	16.00	6	15.52	15.40	0	9,917	0.00%
2020/03/18	3	17.57	7	17.86	17.10	-4	9,941	-0.04%
2020/03/17	5	17.56	9	17.84	17.40	-4	9,921	-0.04%
2020/03/16	2	19.68	0	0.00	18.90	2	9,828	0.02%
2020/03/13	8	20.77	5	20.97	21.00	3	9,790	0.03%
2020/03/12	11	23.71	12	23.97	22.95	-1	9,550	-0.01%
2020/03/11	5	26.06	3	26.48	25.40	2	9,381	0.02%
2020/03/10	5	25.55	7	25.76	26.00	-2	9,389	-0.02%
2020/03/09	14	27.00	7	26.68	26.20	7	9,414	0.07%
2020/03/06	12	28.01	2	28.08	27.90	10	9,745	0.10%
2020/03/05	2	28.63	10	28.80	28.40	-8	10,562	-0.08%
2020/03/04	5	28.19	1	28.40	28.20	4	10,625	0.04%
2020/03/03	3	28.45	11	28.58	28.50	-8	10,738	-0.07%
2020/03/02	16	27.05	7	27.52	27.45	9	10,829	0.08%
2020/02/27	6	27.83	12	28.00	27.40	-6	10,960	-0.05%
2020/02/26	6	28.54	2	28.83	28.40	4	10,989	0.04%
2020/02/25	1	28.65	0	0.00	28.65	1	11,210	0.01%
2020/02/24	4	28.89	1	29.00	28.85	3	11,320	0.03%
2020/02/21	5	29.34	2	29.53	29.45	3	11,506	0.03%
2020/02/20	0	0.00	3	29.87	29.60	-3	11,902	-0.03%
2020/02/19	2	29.40	0	0.00	29.60	2	12,217	0.02%
2020/02/18	7	29.54	0	0.00	29.45	7	12,692	0.06%
2020/02/17	11	30.15	6	30.26	29.95	5	12,920	0.04%
2020/02/14	5	29.95	6	29.88	29.85	-1	13,385	-0.01%
2020/02/13	3	29.88	2	30.38	29.75	1	13,631	0.01%
2020/02/12	11	29.33	19	29.89	30.00	-8	13,844	-0.06%
2020/02/11	2	29.20	0	0.00	29.45	2	14,246	0.01%
2020/02/10	1	28.65	7	28.61	28.90	-6	14,576	-0.04%
2020/02/07	7	29.31	0	0.00	29.00	7	14,801	0.05%
2020/02/06	0	0.00	13	29.67	29.85	-13	14,956	-0.09%
2020/02/05	8	29.36	6	29.60	29.25	2	15,281	0.01%
2020/02/04	10	29.48	5	29.48	29.65	5	15,616	0.03%
2020/02/03	4	27.99	7	28.33	28.85	-3	16,160	-0.02%
2020/01/31	13	29.65	56	29.08	29.85	-43	16,805	-0.26%
2020/01/30	5	30.05	5	30.50	29.90	0	17,037	0.00%
2020/01/20	2	33.10	1	33.25	33.20	1	17,056	0.01%
2020/01/17	9	33.27	6	33.24	33.00	3	18,057	0.02%
2020/01/16	6	33.18	20	33.24	33.20	-14	18,342	-0.08%
2020/01/15	2	33.23	2	33.63	33.25	0	18,725	0.00%
2020/01/14	1	33.15	7	33.46	33.50	-6	19,033	-0.03%
2020/01/13	4	33.04	16	32.91	33.30	-12	19,214	-0.06%
2020/01/10	5	32.15	3	32.27	32.30	2	19,470	0.01%
2020/01/09	1	32.85	3	32.65	32.50	-2	19,916	-0.01%
2020/01/08	4	31.84	3	32.03	32.10	1	20,708	0.00%
2020/01/07	9	32.29	4	32.23	32.20	5	21,975	0.02%
2020/01/06	6	32.82	0	0.00	32.60	6	23,142	0.03%
2020/01/03	14	33.70	5	33.43	33.35	9	24,120	0.04%
2020/01/02	0	0.00	8	34.10	34.15	-8	24,286	-0.03%
2019/12/31	2	33.35	13	33.50	33.65	-11	24,495	-0.04%
2019/12/30	4	33.26	5	33.60	33.35	-1	25,296	0.00%
2019/12/27	10	33.65	6.1	33.47	33.65	3.9	25,610	0.02%
2019/12/26	2	32.85	3	32.85	32.85	-1	25,814	0.00%
2019/12/25	0	0.00	2	32.43	32.60	-2	26,512	-0.01%
2019/12/23	5	32.19	0	0.00	31.85	5	28,411	0.02%
2019/12/20	19	32.57	12	32.43	32.40	7	28,777	0.02%
2019/12/19	1	31.85	2	31.80	31.85	-1	28,860	0.00%
2019/12/18	14	31.94	12	31.80	31.75	2	29,378	0.01%
2019/12/17	9	31.94	5	31.83	31.90	4	30,111	0.01%
2019/12/16	9	32.01	13	32.10	32.55	-4	30,258	-0.01%
2019/12/13	3	31.87	7	32.26	31.30	-4	30,919	-0.01%
2019/12/12	1	32.25	2	32.25	32.00	-1	31,859	0.00%
2019/12/11	3	32.17	6	32.33	32.20	-3	32,300	-0.01%
2019/12/10	6	32.36	2	32.60	32.50	4	32,827	0.01%
2019/12/09	1	33.10	6	33.10	33.15	-5	33,295	-0.02%
2019/12/06	4	32.80	3	32.80	32.70	1	33,982	0.00%
2019/12/05	14	32.71	13	32.74	32.60	1	35,125	0.00%
2019/12/04	3	32.60	1	32.65	32.70	2	36,277	0.01%
2019/12/03	8	32.49	6	32.76	32.45	2	38,147	0.01%
2019/12/02	28	33.37	6	33.33	32.90	22	38,376	0.06%
2019/11/28	7	35.32	0	0.00	35.35	7	38,891	0.02%
2019/11/27	3	35.73	6	35.79	35.65	-3	40,430	-0.01%
2019/11/26	2	35.50	5	35.48	35.70	-3	42,717	-0.01%
2019/11/25	5	35.35	0	0.00	35.30	5	43,392	0.01%
2019/11/22	51	35.55	2	35.85	35.45	49	43,791	0.11%
2019/11/21	54	35.35	1	35.25	35.60	53	43,777	0.12%
2019/11/20	0	0.00	2	35.50	35.65	-2	44,128	0.00%
2019/11/19	112	35.29	6	35.76	35.35	106	44,515	0.24%	大買/鉅額交易
2019/11/18	3	35.38	29	35.54	35.60	-26	44,441	-0.06%
2019/11/15	11	35.41	26	35.47	35.00	-15	44,210	-0.03%
2019/11/14	3	34.55	5	34.98	35.00	-2	43,968	0.00%
2019/11/13	17	35.03	4	34.96	34.60	13	43,961	0.03%
2019/11/12	3	34.75	14	34.45	34.80	-11	43,651	-0.03%
2019/11/11	9	34.04	10	33.93	33.90	-1	43,782	0.00%
2019/11/08	24	34.85	17	34.69	34.60	7	43,583	0.02%
2019/11/07	2	34.25	3	34.37	34.55	-1	43,096	0.00%
2019/11/06	7	34.22	30	34.08	34.20	-23	42,862	-0.05%
2019/11/05	1	33.95	0	0.00	34.10	1	42,801	0.00%
2019/11/04	16	34.25	17	34.19	33.80	-1	42,789	0.00%
2019/11/01	3	33.55	4	33.73	33.95	-1	42,608	0.00%
2019/10/31	37	33.51	17	33.47	33.25	20	42,551	0.05%
2019/10/30	26	33.11	57	33.09	32.95	-31	42,971	-0.07%
2019/10/29	9	34.48	13	34.69	34.40	-4	42,379	-0.01%
2019/10/28	5	34.29	3	34.62	34.55	2	42,230	0.00%
2019/10/25	100	34.57	76	34.17	34.40	24	42,002	0.06%
2019/10/24	22	35.51	20	35.40	35.40	2	41,089	0.00%
2019/10/23	19	35.81	3	36.03	35.85	16	40,993	0.04%
2019/10/22	2	35.85	8	36.12	35.60	-6	40,960	-0.01%
2019/10/21	41	35.67	21	35.60	35.75	20	41,037	0.05%
2019/10/18	8	35.21	18	35.22	35.00	-10	40,967	-0.02%
2019/10/17	16	35.10	4	35.39	34.85	12	40,947	0.03%
2019/10/16	55	36.31	45	36.10	35.30	10	40,839	0.02%
2019/10/15	92	38.06	72	37.85	36.75	20	40,244	0.05%
2019/10/14	40	37.05	59	37.32	37.50	-19	39,174	-0.05%
2019/10/09	11	35.50	17	35.80	35.10	-6	38,441	-0.02%
2019/10/08	6	35.52	7	35.49	35.15	-1	38,018	0.00%
2019/10/07	38	35.42	55	35.25	35.15	-17	37,849	-0.04%
2019/10/04	30	35.67	15	35.55	35.45	15	37,505	0.04%
2019/10/03	5	35.34	3	35.58	35.30	2	36,755	0.01%
2019/10/02	2	35.33	3.6	35.74	36.00	-1.6	36,533	0.00%
2019/10/01	34	36.06	37	35.38	35.30	-3	36,064	-0.01%
2019/09/27	36	35.06	29	35.14	35.35	7	35,253	0.02%
2019/09/26	15	35.04	7	34.62	34.80	8	34,236	0.02%
2019/09/25	5	34.44	4	34.34	34.90	1	33,396	0.00%
2019/09/24	9	34.22	12	33.99	33.90	-3	33,099	-0.01%
2019/09/23	11	34.81	6	34.76	34.55	5	32,730	0.02%
2019/09/20	40	34.55	38	34.16	34.75	2	32,282	0.01%
2019/09/19	38	33.62	30	33.84	33.50	8	31,538	0.03%
2019/09/18	18	34.04	31	34.46	33.60	-13	31,149	-0.04%
2019/09/17	15	34.45	16	34.84	34.65	-1	30,336	0.00%
2019/09/16	3	33.00	8	33.34	33.55	-5	29,508	-0.02%
2019/09/12	8	32.93	8	33.11	32.90	0	29,256	0.00%
2019/09/11	40	31.39	52	31.61	32.50	-12	28,875	-0.04%
2019/09/10	26	32.13	14	32.26	31.65	12	28,316	0.04%
2019/09/09	147	33.42	99	33.60	31.60	48	27,735	0.17%	大買/
2019/09/06	47	34.49	54	34.44	34.30	-7	26,597	-0.03%
2019/09/05	209	33.88	243.1	33.90	35.50	-34.1	25,345	-0.13%	大買/大賣/
2019/09/04	41	31.71	1	32.10	32.30	40	23,391	0.17%
2019/09/03	1	30.60	25	31.05	31.70	-24	22,950	-0.10%
2019/09/02	7	29.80	15.1	30.41	31.10	-8.1	22,463	-0.04%
2019/08/30	23	29.37	27	29.57	29.90	-4	21,640	-0.02%
2019/08/29	32	27.12	74	27.39	27.65	-42	19,978	-0.21%
2019/08/28	9	25.23	26	25.10	25.65	-17	17,564	-0.10%
2019/08/27	22	24.11	20	24.35	24.35	2	16,773	0.01%
2019/08/26	27	23.34	1	23.35	23.20	26	16,338	0.16%
2019/08/23	16	24.40	8	24.50	24.15	8	16,118	0.05%
2019/08/22	2	23.70	45	23.57	23.90	-43	15,612	-0.28%
2019/08/21	30	23.22	27	23.49	23.35	3	15,004	0.02%
2019/08/20	3	23.30	2	23.15	23.20	1	14,776	0.01%
2019/08/19	40	23.24	28	23.48	23.10	12	14,785	0.08%
2019/08/16	6	22.72	17	22.90	23.00	-11	14,587	-0.08%
2019/08/15	11	22.04	33	22.42	22.55	-22	14,367	-0.15%
2019/08/14	18	22.41	14	22.74	22.20	4	14,213	0.03%
2019/08/13	15	22.18	0	0.00	22.05	15	14,012	0.11%
2019/08/12	2	22.53	2	22.68	22.65	0	14,011	0.00%
2019/08/08	0	0.00	17	22.64	22.65	-17	14,141	-0.12%
2019/08/07	8	22.29	0	0.00	22.15	8	14,130	0.06%
2019/08/06	2	21.63	2	21.78	22.55	0	13,988	0.00%
2019/08/05	16	22.13	5	22.00	22.00	11	13,866	0.08%
2019/08/02	3	22.10	3	22.37	22.55	0	13,739	0.00%
2019/08/01	40	23.17	6.1	24.34	23.00	33.9	13,540	0.25%
2019/07/31	16	23.53	32	23.60	23.90	-16	12,650	-0.13%
2019/07/30	13	22.96	2	22.93	22.80	11	12,481	0.09%
2019/07/29	7	23.67	0	0.00	23.60	7	12,345	0.06%
2019/07/26	13	24.03	0	23.90	23.95	13	12,309	0.11%
2019/07/25	0	0.00	13	23.80	24.10	-13	12,264	-0.11%
2019/07/24	11	23.46	0	0.00	23.35	11	12,173	0.09%
2019/07/23	16	24.55	1.2	24.87	24.50	14.8	12,200	0.12%
2019/07/22	0	0.00	22	24.11	24.10	-22	12,097	-0.18%
2019/07/19	5	24.24	3	24.33	23.90	2	12,213	0.02%
2019/07/18	0.9	24.20	15	24.27	24.25	-14.1	12,614	-0.11%
2019/07/17	6	23.98	13	24.09	24.05	-7	12,317	-0.06%
2019/07/16	1	23.90	1	24.00	23.70	0	12,118	0.00%
2019/07/15	11	23.84	7	24.01	23.75	4	11,919	0.03%
2019/07/12	12	22.93	80.1	23.12	23.60	-68.1	11,650	-0.58%
2019/07/11	2	22.18	10	22.43	22.30	-8	11,115	-0.07%
2019/07/10	5	21.95	0	0.00	22.00	5	11,247	0.04%
2019/07/08	1	21.75	7	21.79	21.65	-6	11,333	-0.05%
2019/07/05	0	0.00	22	21.50	21.50	-22	11,089	-0.20%
2019/07/03	20	21.35	1	21.40	21.35	19	11,077	0.17%
2019/07/02	0	0.00	2	21.50	21.30	-2	11,053	-0.02%
2019/06/28	2	20.95	0	0.00	20.90	2	11,130	0.02%
2019/06/21	3	21.27	6	21.28	20.95	-3	11,581	-0.03%
2019/06/20	6	20.75	6	20.83	20.90	0	11,339	0.00%
2019/06/19	0	0.00	3	20.28	20.40	-3	11,273	-0.03%
2019/06/17	5	19.57	2	19.90	19.45	3	11,477	0.03%
2019/06/14	0	0.00	1	19.50	19.35	-1	11,437	-0.01%
2019/06/13	1	19.10	0	0.00	19.25	1	11,608	0.01%
2019/06/11	3	19.48	9	19.53	19.45	-6	12,210	-0.05%
2019/06/10	2	19.05	0	0.00	19.30	2	12,724	0.02%
2019/06/04	0	0.00	3	18.98	18.85	-3	12,951	-0.02%
2019/06/03	1	18.95	0	0.00	19.00	1	13,150	0.01%
2019/05/31	5	18.62	5.1	18.71	18.80	-0.1	13,712	0.00%
2019/05/28	0	0.00	15	17.89	18.15	-15	14,014	-0.11%
2019/05/27	7	17.80	2	18.15	17.70	5	14,160	0.04%
2019/05/24	2	17.65	19	17.72	17.95	-17	14,250	-0.12%
2019/05/23	12	17.64	2	17.40	17.40	10	14,612	0.07%
2019/05/22	11	18.07	6	18.23	18.00	5	14,769	0.03%
2019/05/21	11	18.05	6	18.15	18.20	5	14,856	0.03%
2019/05/20	1	17.75	1	17.65	17.65	0	14,938	0.00%
2019/05/15	0	0.00	6	18.98	19.10	-6	16,236	-0.04%
2019/05/14	2	17.55	2	17.95	18.45	0	16,240	0.00%
2019/05/13	7	18.30	17	18.51	18.15	-10	16,369	-0.06%
2019/05/10	17	18.13	18	18.58	18.10	-1	16,399	-0.01%
2019/05/09	16	18.52	11	18.74	18.35	5	16,339	0.03%
2019/05/08	8	19.11	13	19.19	19.05	-5	16,209	-0.03%
2019/05/07	6	19.23	5	19.10	19.00	1	16,152	0.01%
2019/05/06	3	18.35	4	18.66	19.00	-1	16,110	-0.01%
2019/05/03	20	19.00	16	18.99	18.95	4	15,984	0.03%
2019/05/02	8	19.00	8	18.92	19.00	0	15,932	0.00%
2019/04/30	10	18.80	35	18.64	18.90	-25	15,862	-0.16%
2019/04/29	18	18.63	33	19.03	18.40	-15	15,747	-0.10%
2019/04/26	25	18.19	18	18.30	18.10	7	15,355	0.05%
2019/04/25	27	18.84	15	18.77	18.70	12	15,026	0.08%
2019/04/24	52	19.17	36	19.04	19.10	16	14,680	0.11%
2019/04/23	28	21.04	8	20.98	20.90	20	13,926	0.14%
2019/04/22	5	21.47	5	21.40	21.40	0	13,817	0.00%
2019/04/19	17	21.24	27	21.28	21.40	-10	13,794	-0.07%
2019/04/18	37	21.33	24	21.68	20.95	13	13,803	0.09%
2019/04/17	19	21.49	23	21.47	21.40	-4	13,582	-0.03%
2019/04/16	39	22.03	29	22.01	21.80	10	13,492	0.07%
2019/04/15	13	21.01	28	20.80	21.50	-15	13,166	-0.11%
2019/04/12	21	20.47	18	20.45	20.25	3	12,939	0.02%
2019/04/11	22	20.74	30	20.78	20.70	-8	12,864	-0.06%
2019/04/10	10	21.05	0	0.00	21.00	10	12,816	0.08%
2019/04/09	3	21.25	0	0.00	21.20	3	12,778	0.02%
2019/04/08	3	21.25	3	21.25	21.20	0	12,709	0.00%
2019/04/03	27	20.98	27	21.13	21.25	0	12,608	0.00%
2019/04/02	9	21.13	30	21.05	20.90	-21	12,473	-0.17%
2019/04/01	7	21.32	17	21.39	21.45	-10	12,252	-0.08%
2019/03/29	7	20.14	19	20.46	20.80	-12	11,888	-0.10%
2019/03/28	16	20.65	0	0.00	20.50	16	11,733	0.14%
2019/03/27	12	21.18	10	21.23	21.05	2	11,659	0.02%
2019/03/26	10	20.98	19	21.06	20.90	-9	11,586	-0.08%
2019/03/25	28	20.74	28	20.69	20.65	0	11,499	0.00%
2019/03/22	22	21.43	13	21.56	21.40	9	11,360	0.08%
2019/03/21	17	22.02	13	22.50	21.65	4	11,154	0.04%
2019/03/20	22	22.02	28	22.09	21.95	-6	10,723	-0.06%
2019/03/19	23	21.84	22	21.95	21.75	1	10,601	0.01%
2019/03/18	17	21.79	23	21.79	21.85	-6	10,493	-0.06%
2019/03/15	25	21.58	5	21.45	21.50	20	10,429	0.19%
2019/03/14	17	22.00	7	21.99	21.90	10	10,451	0.10%
2019/03/13	11	21.40	22	21.02	21.80	-11	10,482	-0.10%
2019/03/12	17	20.52	16	20.35	20.35	1	9,842	0.01%
2019/03/11	45	20.68	5	20.70	20.45	40	9,950	0.40%
2019/03/08	5	20.25	5	20.50	20.55	0	10,062	0.00%
2019/03/07	16	20.64	9	20.85	20.55	7	10,168	0.07%
2019/03/06	11	20.72	27	20.70	20.95	-16	10,080	-0.16%
2019/03/05	6	19.75	2	19.80	19.75	4	9,628	0.04%
2019/03/04	15	20.05	1	20.10	20.00	14	9,714	0.14%
2019/02/27	10	19.78	22	20.02	20.25	-12	9,728	-0.12%
2019/02/26	12	20.09	24	20.24	20.00	-12	9,658	-0.12%
2019/02/25	15	20.03	7	19.92	20.00	8	9,573	0.08%
2019/02/22	15	20.09	14	19.90	20.30	1	9,536	0.01%
2019/02/21	5	19.40	15	19.34	19.45	-10	9,119	-0.11%
2019/02/20	6	19.17	11	19.18	19.20	-5	8,937	-0.06%
2019/02/19	13	18.88	30	19.14	19.30	-17	8,910	-0.19%
2019/02/18	24	19.01	10	19.23	19.10	14	8,914	0.16%
2019/02/15	55	18.40	57	18.49	18.60	-2	8,557	-0.02%
2019/02/14	45	17.70	48	17.89	17.70	-3	7,864	-0.04%
2019/02/13	7	16.25	22	16.38	16.65	-15	7,294	-0.21%
2019/02/12	31	16.31	35	16.16	16.15	-4	7,206	-0.06%
2019/02/11	10	15.65	5	15.35	15.75	5	7,041	0.07%
2019/01/30	0	0.00	2	15.18	15.10	-2	6,989	-0.03%
2019/01/29	6	14.89	5	14.85	15.05	1	7,001	0.01%
2019/01/28	0	0.00	11	14.92	15.10	-11	7,019	-0.16%
2019/01/25	20	14.74	3	14.70	14.70	17	7,018	0.24%
2019/01/24	5	14.60	2	14.65	14.50	3	7,092	0.04%
2019/01/23	0	0.00	30	14.41	14.55	-30	7,209	-0.42%
2019/01/22	15	14.35	0	0.00	14.20	15	7,246	0.21%
2019/01/21	6	14.53	5	14.55	14.50	1	7,307	0.01%
2019/01/17	5	14.65	7	14.81	14.60	-2	7,525	-0.03%
2019/01/16	10	14.83	6	14.81	14.80	4	7,588	0.05%
2019/01/15	1	14.85	1	14.80	14.75	0	7,672	0.00%
2019/01/14	0	0.00	10	14.70	14.75	-10	7,656	-0.13%
2019/01/11	10	14.64	0	0.00	14.50	10	7,687	0.13%
2019/01/10	0	0.00	1	14.60	15.00	-1	7,668	-0.01%
2019/01/09	10	14.55	10	14.45	14.50	0	7,584	0.00%
2019/01/08	0	0.00	1	14.10	14.20	-1	7,509	-0.01%
2019/01/07	0	0.00	5	13.70	13.70	-5	7,521	-0.07%
2019/01/04	5	13.35	0	0.00	13.40	5	7,636	0.07%
2019/01/03	0	0.00	10	13.93	13.65	-10	7,723	-0.13%
2018/12/28	0	0.00	4	13.80	13.65	-4	7,864	-0.05%
2018/12/27	10	13.80	7	14.03	13.75	3	8,084	0.04%
2018/12/26	0	0.00	9	13.96	13.75	-9	8,101	-0.11%
2018/12/25	16	13.75	0	0.00	13.85	16	8,116	0.20%
2018/12/24	1	14.10	10	14.13	14.10	-9	8,122	-0.11%
2018/12/22	10	14.05	0	0.00	14.00	10	8,152	0.12%
2018/12/21	5	13.50	35	13.96	14.10	-30	8,201	-0.37%
2018/12/20	10	14.23	5	13.95	13.95	5	8,212	0.06%
2018/12/19	0	0.00	10	14.68	14.50	-10	8,180	-0.12%
2018/12/18	25	14.45	14	14.41	14.40	11	8,206	0.13%
2018/12/17	10	14.65	12	14.71	14.65	-2	8,241	-0.02%
2018/12/14	6	14.93	5	14.85	14.90	1	8,301	0.01%
2018/12/13	10	15.38	11	15.62	15.25	-1	8,323	-0.01%
2018/12/12	30	15.39	0	0.00	15.50	30	8,566	0.35%
2018/12/11	5	15.35	5	15.55	15.25	0	8,566	0.00%
2018/12/10	1	15.25	0	0.00	15.25	1	8,592	0.01%
2018/12/07	0.9	16.30	0	0.00	16.30	0.9	8,490	0.01%
2018/12/06	2	16.90	11	16.05	15.60	-9	8,293	-0.11%
2018/12/05	1	16.15	0	0.00	16.70	1	7,894	0.01%
2018/12/04	4	16.65	4	16.65	16.60	0	7,951	0.00%
2018/12/03	17	16.65	24	16.74	16.95	-7	8,005	-0.09%
2018/11/30	0	0.00	10	15.33	15.45	-10	7,967	-0.13%
2018/11/29	11	15.14	1	14.90	15.00	10	7,752	0.13%
2018/11/28	15	14.63	31	14.55	14.65	-16	7,577	-0.21%
2018/11/27	9	13.98	15	13.98	14.00	-6	7,433	-0.08%
2018/11/26	0	0.00	60	13.73	13.90	-60	7,232	-0.83%
2018/11/23	29	13.67	21	13.71	13.60	8	7,115	0.11%
2018/11/22	5	13.56	14	13.61	13.55	-9	7,026	-0.13%
2018/11/21	70	13.60	9	13.55	13.55	61	7,007	0.87%
2018/11/20	4	13.55	4	13.70	13.40	0	6,891	0.00%
2018/11/19	7	13.59	9	13.59	13.55	-2	7,012	-0.03%
2018/11/16	5	13.58	18	13.67	13.35	-13	7,288	-0.18%
2018/11/15	2	13.30	2	13.30	13.30	0	7,320	0.00%
2018/11/14	10	13.05	6	13.10	13.00	4	7,168	0.06%
2018/11/13	0	0.00	3	12.95	12.95	-3	7,281	-0.04%
2018/11/12	4	13.10	4	13.25	12.90	0	7,440	0.00%
2018/11/07	4	13.30	4	13.45	13.65	0	7,519	0.00%
2018/11/05	2	13.55	2	13.70	13.65	0	7,737	0.00%
2018/11/02	3	13.40	0	0.00	13.60	3	7,835	0.04%
2018/11/01	0	0.00	1	13.30	13.35	-1	7,777	-0.01%
2018/10/31	1	12.90	1	13.00	12.95	0	7,735	0.00%
2018/10/30	0	0.00	2	12.40	12.45	-2	7,697	-0.03%
2018/10/29	2	11.85	4	12.13	12.35	-2	7,888	-0.03%
2018/10/26	4	12.45	0	0.00	11.85	4	7,968	0.05%
2018/10/25	0	0.00	1	12.15	12.15	-1	7,998	-0.01%
2018/10/23	1	13.95	3	14.08	13.50	-2	8,236	-0.02%
2018/10/18	0	0.00	1	13.90	13.85	-1	8,700	-0.01%
2018/10/17	22	13.78	2	13.95	13.65	20	8,861	0.23%
2018/10/16	5	13.71	4	13.80	13.60	1	8,997	0.01%
2018/10/15	0	0.00	10	13.58	13.60	-10	9,128	-0.11%
2018/10/12	0	0.00	3	13.05	13.35	-3	9,196	-0.03%
2018/10/11	5	13.15	0	0.00	13.15	5	9,302	0.05%
2018/10/09	10	14.90	10	14.63	14.60	0	9,473	0.00%
2018/10/08	11	14.40	9	14.49	14.60	2	9,763	0.02%
2018/10/05	14	14.80	9	14.83	14.70	5	9,902	0.05%
2018/10/04	0	0.00	4	16.25	16.15	-4	9,888	-0.04%
2018/10/03	1	16.40	6	16.50	16.45	-5	9,956	-0.05%
2018/10/02	4	16.54	2	16.65	16.65	2	10,144	0.02%
2018/10/01	1	16.35	5	16.63	16.70	-4	10,270	-0.04%
2018/09/28	8	16.49	0	0.00	16.45	8	10,786	0.07%
2018/09/27	6	16.73	10.1	16.64	16.55	-4.1	10,851	-0.04%
2018/09/25	1	16.50	4	16.50	16.50	-3	11,041	-0.03%
2018/09/21	0	0.00	1	16.35	16.40	-1	11,124	-0.01%
2018/09/20	1	16.40	1	16.40	16.15	0	11,118	0.00%
2018/09/19	3	16.72	1	16.65	16.65	2	11,135	0.02%
2018/09/18	21	17.17	18	17.11	16.65	3	11,260	0.03%
2018/09/17	6	16.65	7	16.84	17.00	-1	11,368	-0.01%
2018/09/14	7	16.75	5	17.00	17.00	2	11,470	0.02%
2018/09/13	6	16.15	6	16.45	16.45	0	11,477	0.00%
2018/09/12	1	16.20	2	16.00	15.95	-1	11,460	-0.01%
2018/09/11	1	15.65	4	15.84	16.20	-3	11,623	-0.03%
2018/09/10	20	15.77	23	15.75	15.40	-3	11,744	-0.03%
2018/09/07	27	17.05	6	16.76	16.55	21	11,986	0.18%
2018/09/06	20	17.56	0	0.00	17.40	20	12,842	0.16%
2018/09/03	11	18.50	0	0.00	18.40	11	13,309	0.08%
2018/08/31	5	18.98	1	19.05	19.00	4	13,537	0.03%
2018/08/29	1	19.05	3	19.27	19.30	-2	13,811	-0.01%
2018/08/27	8	19.30	2	19.25	19.35	6	14,250	0.04%
2018/08/24	4	18.91	0	0.00	18.95	4	14,592	0.03%
2018/08/23	1	19.00	7	19.10	19.55	-6	16,021	-0.04%
2018/08/22	5	18.39	0	0.00	18.45	5	15,912	0.03%
2018/08/21	1	18.75	0	0.00	18.80	1	16,192	0.01%
2018/08/20	12	18.68	5	18.45	18.55	7	16,684	0.04%
2018/08/17	8	19.43	4	19.69	19.15	4	16,654	0.02%
2018/08/16	0.5	19.20	0	0.00	19.10	0.5	16,964	0.00%
2018/08/15	2	19.35	0	0.00	19.00	2	17,033	0.01%
2018/08/14	6	19.15	7	19.30	19.70	-1	17,155	-0.01%
2018/08/13	15	19.21	9	19.20	19.20	6	17,350	0.03%
2018/08/10	3	20.25	0	0.00	20.15	3	17,479	0.02%
2018/08/09	0	0.00	5	20.95	21.00	-5	17,843	-0.03%
2018/08/06	0	0.00	3	21.08	21.20	-3	20,353	-0.01%
2018/08/03	33	20.58	11	20.60	20.45	22	20,888	0.11%
2018/08/02	3	21.35	3	21.28	21.05	0	21,139	0.00%
2018/08/01	5	21.49	6	21.58	21.35	-1	21,318	0.00%
2018/07/31	10	21.33	0	0.00	21.20	10	21,788	0.05%
2018/07/30	11	21.83	1	21.90	21.50	10	21,792	0.05%
2018/07/27	3	22.48	6	22.57	22.35	-3	21,878	-0.01%
2018/07/26	0	0.00	1	22.25	21.95	-1	21,874	0.00%
2018/07/24	2	21.25	2	21.50	22.00	0	22,197	0.00%
2018/07/23	6	21.52	0	0.00	21.50	6	22,426	0.03%
2018/07/20	2	21.88	7	22.14	22.15	-5	23,061	-0.02%
2018/07/19	1	21.45	2	21.80	22.00	-1	23,775	0.00%
2018/07/18	8	21.81	4.1	22.09	21.50	4	24,135	0.02%
2018/07/17	6	21.86	1	22.35	21.85	5	24,341	0.02%
2018/07/16	3	21.77	3	22.02	22.00	0	24,570	0.00%
2018/07/13	2	21.03	11	21.16	21.35	-9	24,964	-0.04%
2018/07/12	4	20.26	7	20.64	21.10	-3	25,779	-0.01%
2018/07/11	4	19.86	5	19.93	20.00	-1	26,186	0.00%
2018/07/10	2	19.48	34	19.61	20.25	-32	28,011	-0.11%
2018/07/09	12	18.83	24	19.09	19.30	-12	28,979	-0.04%
2018/07/06	28	18.38	21	18.33	18.70	7	29,651	0.02%
2018/07/05	11	20.01	0	0.00	19.80	11	29,189	0.04%
2018/07/04	9	20.16	1	20.50	20.15	8	29,283	0.03%
2018/07/03	6	20.39	5	20.65	20.40	1	29,293	0.00%
2018/07/02	12	20.83	17	21.14	20.95	-5	29,290	-0.02%
2018/06/29	15	20.42	20	20.53	20.70	-5	29,371	-0.02%
2018/06/28	7	20.26	11	20.48	20.20	-4	29,475	-0.01%
2018/06/27	6	20.79	22	20.81	20.60	-16	29,673	-0.05%
2018/06/26	31	20.69	9	20.34	20.40	22	29,872	0.07%
2018/06/25	11	22.05	17	22.36	21.90	-6	30,503	-0.02%
2018/06/22	7	22.06	17	22.12	21.95	-10	30,755	-0.03%
2018/06/21	1	22.35	14	22.49	22.40	-13	30,699	-0.04%
2018/06/20	28	22.29	28	22.46	22.30	0	30,840	0.00%
2018/06/19	24	23.08	27	23.24	22.85	-3	30,825	-0.01%
2018/06/15	81	23.81	33	24.28	23.75	48	30,742	0.16%
2018/06/14	53	24.07	89	24.15	23.90	-36	30,398	-0.12%
2018/06/13	27	23.37	31	23.56	23.35	-4	29,383	-0.01%
2018/06/12	35	23.32	14	23.65	23.20	21	29,452	0.07%
2018/06/11	15	23.24	5	23.65	23.20	10	29,697	0.03%
2018/06/08	15	23.54	33	23.63	23.35	-18	30,196	-0.06%
2018/06/07	21	23.21	8	23.61	23.00	13	30,524	0.04%
2018/06/06	12	23.30	16	23.47	23.25	-4	30,564	-0.01%
2018/06/05	21	23.36	21	23.65	23.20	0	30,551	0.00%
2018/06/04	9	23.22	16	23.49	23.30	-7	30,368	-0.02%
2018/06/01	63	23.36	19	23.38	23.00	44	30,490	0.14%
2018/05/31	63	24.56	77	24.68	23.75	-14	30,182	-0.05%
2018/05/30	21	22.97	20	23.21	23.45	1	28,729	0.00%
2018/05/29	18	23.28	45	23.46	23.30	-27	28,594	-0.09%
2018/05/28	8	23.03	140	23.40	23.35	-132	28,234	-0.47%	大賣/鉅額交易
2018/05/25	21	22.31	3	22.25	22.30	18	27,833	0.06%
2018/05/24	48	22.80	29	22.99	22.55	19	27,816	0.07%
2018/05/23	6	22.03	13	22.08	22.20	-7	27,447	-0.03%
2018/05/22	14	21.98	74	21.91	22.00	-60	27,554	-0.22%
2018/05/21	11	22.24	20	22.45	22.20	-9	27,526	-0.03%
2018/05/18	25	22.17	12	22.19	22.10	13	27,482	0.05%
2018/05/17	31	22.81	9	22.93	22.65	22	27,562	0.08%
2018/05/16	49	23.53	29	23.76	23.35	20	27,578	0.07%
2018/05/15	32	23.25	52	23.12	23.10	-20	27,029	-0.07%
2018/05/14	80	21.98	11	22.14	22.00	69	26,056	0.26%
2018/05/11	38	21.90	24	21.98	21.75	14	25,919	0.05%
2018/05/10	7	22.37	36	22.45	22.30	-29	25,483	-0.11%
2018/05/09	26	21.72	1	21.90	21.50	25	25,599	0.10%
2018/05/08	22	21.95	67	22.34	21.80	-45	25,432	-0.18%
2018/05/07	2	21.00	14	21.21	21.30	-12	25,012	-0.05%
2018/05/04	21	20.92	11	21.25	20.55	10	25,049	0.04%
2018/05/03	63	21.27	24	21.05	20.95	39	25,117	0.16%
2018/05/02	67	20.66	68	20.95	20.80	-1	25,110	0.00%
2018/04/30	8	20.29	16	20.49	20.30	-8	25,099	-0.03%
2018/04/27	19	20.30	7	20.42	20.00	12	25,545	0.05%
2018/04/26	34	20.66	21	21.23	19.95	13	26,164	0.05%
2018/04/25	78	21.21	78	21.12	22.05	0	25,807	0.00%
2018/04/24	29	21.93	4	22.10	21.70	25	25,468	0.10%
2018/04/23	8	23.38	17	22.92	22.60	-9	25,916	-0.03%
2018/04/20	67	23.75	52	23.62	23.80	15	27,183	0.06%
2018/04/19	76	23.76	32	23.89	23.45	44	26,946	0.16%
2018/04/18	22	23.39	45	23.14	23.70	-23	26,684	-0.09%
2018/04/17	34	22.46	65	22.19	22.05	-31	26,070	-0.12%
2018/04/16	91	23.07	10	23.22	23.10	81	25,980	0.31%
2018/04/13	19	22.20	77.5	22.26	22.85	-58.5	24,725	-0.24%
2018/04/12	40	20.94	39	20.72	20.80	1	24,081	0.00%
2018/04/11	11	19.83	10	20.00	19.65	1	23,996	0.00%
2018/04/10	15	19.59	25	19.93	19.65	-10	25,343	-0.04%
2018/04/09	12	19.48	0	0.00	19.10	12	25,989	0.05%
2018/04/03	7	19.91	0	0.00	20.00	7	26,993	0.03%
2018/04/02	22	20.25	21	20.65	20.20	1	27,673	0.00%
2018/03/31	8	20.08	10	20.43	20.10	-2	28,432	-0.01%
2018/03/30	26	20.10	9	20.30	19.80	17	29,273	0.06%
2018/03/29	34	20.65	2	21.00	20.30	32	30,334	0.11%
2018/03/28	6	20.68	7	20.79	20.80	-1	31,963	0.00%
2018/03/27	15	19.80	82	19.47	20.50	-67	31,562	-0.21%
2018/03/26	0	0.00	18	18.58	18.65	-18	32,395	-0.06%
2018/03/23	16	18.48	5	18.75	18.55	11	33,797	0.03%
2018/03/22	31	19.52	30	19.72	19.40	1	34,208	0.00%
2018/03/21	0	0.00	10	19.60	19.50	-10	34,834	-0.03%
2018/03/20	17	19.55	6	19.70	19.45	11	35,331	0.03%
2018/03/19	11	19.80	1	19.95	19.85	10	36,016	0.03%
2018/03/16	42	20.12	1	20.20	19.95	41	37,208	0.11%
2018/03/15	17	20.77	12	21.00	20.60	5	38,591	0.01%
2018/03/14	46	20.37	23	20.35	20.55	23	39,018	0.06%
2018/03/13	2	19.08	90	19.58	20.50	-88	40,369	-0.22%
2018/03/12	22	18.69	8	18.66	18.65	14	40,215	0.03%
2018/03/09	15	19.10	29	19.05	19.10	-14	40,804	-0.03%
2018/03/08	11	18.47	22	18.66	18.70	-11	42,474	-0.03%
2018/03/07	64	18.85	45	18.60	18.40	19	42,465	0.04%
2018/03/06	0	0.00	35	19.48	19.40	-35	42,997	-0.08%
2018/03/05	50	19.48	0	0.00	19.10	50	44,959	0.11%
2018/03/02	6	20.11	8	20.16	20.10	-2	46,858	0.00%
2018/03/01	5	20.20	5	20.45	20.50	0	47,317	0.00%
2018/02/27	27	20.39	27	20.51	20.45	0	47,356	0.00%
2018/02/26	23	20.26	11	20.44	20.05	12	47,406	0.03%
2018/02/23	25	20.67	5	21.15	20.50	20	47,540	0.04%
2018/02/22	7	20.63	12	21.04	20.70	-5	47,678	-0.01%
2018/02/21	0	0.00	50	20.30	20.40	-50	47,794	-0.10%
2018/02/12	39	19.86	10	20.08	19.55	29	47,750	0.06%
2018/02/09	13	18.90	23	19.27	19.70	-10	47,673	-0.02%
2018/02/08	50	20.63	40	21.01	20.05	10	47,460	0.02%
2018/02/07	13	20.91	9	21.38	20.50	4	47,206	0.01%
2018/02/06	30	21.31	10	22.35	20.70	20	47,153	0.04%
2018/02/05	10	21.95	17	22.62	23.00	-7	47,023	-0.01%
2018/02/02	10	23.28	2	23.35	23.20	8	47,164	0.02%
2018/02/01	26	23.98	16	23.97	23.70	10	47,553	0.02%
2018/01/31	1	22.65	15	22.72	23.25	-14	47,954	-0.03%
2018/01/30	20	23.07	151	22.87	22.90	-131	48,148	-0.27%	大賣/鉅額交易
2018/01/29	10	23.20	52	23.17	23.20	-42	48,478	-0.09%
2018/01/26	40	22.44	21	22.53	22.60	19	49,161	0.04%
2018/01/25	28	22.90	8	23.44	22.80	20	49,927	0.04%
2018/01/24	38	23.35	39	23.40	23.40	-1	50,392	0.00%
2018/01/23	33	23.13	79	23.18	23.05	-46	50,406	-0.09%
2018/01/22	80	23.15	32	23.65	22.90	48	50,073	0.10%
2018/01/19	7	24.58	0	0.00	24.50	7	49,837	0.01%
2018/01/18	144	25.37	20	25.53	24.80	124	49,864	0.25%	大買/鉅額交易
2018/01/17	55	25.37	4	25.60	25.25	51	50,522	0.10%
2018/01/16	25	25.48	254	25.84	25.60	-229	50,434	-0.45%	大賣/鉅額交易
2018/01/15	20	24.56	25	24.60	24.35	-5	48,807	-0.01%
2018/01/12	136	24.73	29	24.80	24.75	107	48,577	0.22%	大買/鉅額交易
2018/01/11	14	24.14	29	24.18	24.45	-15	48,110	-0.03%
2018/01/10	31	24.42	11	24.81	23.90	20	47,698	0.04%
2018/01/09	24	24.23	38	24.56	24.70	-14	47,180	-0.03%
2018/01/08	48	24.68	2	25.15	24.10	46	46,517	0.10%
2018/01/05	55	24.79	22	24.74	24.95	33	46,005	0.07%
2018/01/04	156	24.93	58	25.15	24.80	98	45,290	0.22%	大買/
2018/01/03	54	24.78	32	24.78	24.20	22	43,981	0.05%
2018/01/02	39	24.44	45	24.32	24.60	-6	43,148	-0.01%