燿華 (2367)-康和-台南券商分點個股進出

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
31.75
漲跌
▼0.25
漲幅
-0.78%
成交量
13,384張
產業
上市電子零組件類股
851人加入追蹤

立即追蹤
本地時間: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－康和-台南券商分點個股進出

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

康和-台南券商分點個股進出
康和-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	8	32.24	201	32.21	31.75	-193	8,043	-2.40%	大賣/鉅額交易
2024/12/11	7	31.92	9	32.26	32.00	-2	7,965	-0.03%
2024/12/10	5	30.85	85	30.90	30.95	-80	7,819	-1.02%
2024/12/09	10	31.59	8	31.49	31.30	2	7,930	0.03%
2024/12/06	43	32.62	0	0.00	31.95	43	7,962	0.54%
2024/12/05	1	32.95	3	32.80	32.55	-2	7,973	-0.03%
2024/12/04	155	32.04	5	32.30	32.00	150	8,078	1.86%	大買/鉅額交易
2024/12/03	0	0.00	10	32.00	32.00	-10	8,355	-0.12%
2024/12/02	0	0.00	5	31.20	31.30	-5	8,700	-0.06%
2024/11/29	5	30.65	6	31.17	31.30	-1	8,998	-0.01%
2024/11/28	36	30.92	20	31.07	30.85	16	10,282	0.16%
2024/11/27	42	31.71	38	32.24	31.50	4	11,302	0.04%
2024/11/26	5	33.06	106	32.70	32.65	-101	11,935	-0.85%	大賣/鉅額交易
2024/11/25	81	33.07	1	32.95	33.20	80	11,937	0.67%
2024/11/22	113	32.08	10	32.24	32.35	103	11,693	0.88%	大買/鉅額交易
2024/11/21	14	29.99	14	30.51	30.50	0	11,410	0.00%
2024/11/18	0	0.00	1	29.95	29.90	-1	11,705	-0.01%
2024/11/15	0	0.00	6	30.54	30.50	-6	11,798	-0.05%
2024/11/14	9	30.32	3	30.20	30.20	6	11,968	0.05%
2024/11/12	8	30.54	8	30.50	30.40	0	12,554	0.00%
2024/11/11	1	31.15	0	0.00	31.25	1	12,753	0.01%
2024/11/08	1	32.25	1	31.35	31.35	0	12,854	0.00%
2024/11/07	2	31.45	3	31.87	31.90	-1	12,941	-0.01%
2024/11/06	1	30.95	1	30.80	30.90	0	13,034	0.00%
2024/11/05	1	30.84	0	0.00	30.60	1	13,267	0.01%
2024/11/01	2	30.50	0	0.00	30.95	2	14,091	0.01%
2024/10/30	0	0.00	2	30.65	30.30	-2	14,239	-0.01%
2024/10/29	17	30.52	13	30.37	30.35	4	14,476	0.03%
2024/10/28	17	30.80	17	30.79	31.00	0	14,533	0.00%
2024/10/25	4	31.66	3	31.65	31.35	1	14,662	0.01%
2024/10/24	2	32.18	1	32.10	31.75	1	15,178	0.01%
2024/10/23	2	33.15	6	32.98	32.70	-4	15,431	-0.03%
2024/10/22	2	32.40	6	32.96	33.00	-4	15,524	-0.03%
2024/10/21	1	31.40	27	31.06	32.15	-26	15,624	-0.17%
2024/10/18	48	31.41	18	31.42	30.60	30	15,710	0.19%
2024/10/16	40	31.91	13	32.04	32.00	27	15,869	0.17%
2024/10/15	2	32.20	0	0.00	32.20	2	16,097	0.01%
2024/10/14	5	32.45	0	0.00	32.50	5	16,380	0.03%
2024/10/11	5	32.50	5	32.25	32.00	0	16,773	0.00%
2024/10/09	42	33.01	26	32.77	32.25	16	17,407	0.09%
2024/10/08	31	33.67	5	33.70	33.60	26	18,515	0.14%
2024/10/07	1	33.50	2	33.73	33.95	-1	22,151	0.00%
2024/10/04	25	33.32	50	33.10	32.95	-25	24,175	-0.10%
2024/10/01	20	34.06	19	34.20	33.85	1	26,009	0.00%
2024/09/30	26	34.15	10	34.45	34.50	16	26,489	0.06%
2024/09/27	14.3	34.34	11	34.71	34.35	3.3	27,752	0.01%
2024/09/26	4	34.64	15	34.45	34.50	-11	27,874	-0.04%
2024/09/25	11	34.86	2	34.80	34.90	9	28,180	0.03%
2024/09/24	6	33.23	6	33.44	33.45	0	28,536	0.00%
2024/09/23	2	33.80	0	0.00	33.75	2	28,693	0.01%
2024/09/20	0	0.00	12	34.09	33.85	-12	28,825	-0.04%
2024/09/19	6	33.07	19	33.19	33.35	-13	29,084	-0.04%
2024/09/18	20	33.56	10	33.27	33.10	10	29,244	0.03%
2024/09/16	0	0.00	4	34.05	34.15	-4	29,315	-0.01%
2024/09/13	10	33.69	11	33.90	33.85	-1	29,617	0.00%
2024/09/12	2	33.03	27	33.06	33.55	-25	29,797	-0.08%
2024/09/11	25	32.54	2	32.50	32.05	23	29,902	0.08%
2024/09/10	29.5	33.46	42	33.09	32.70	-12.5	30,050	-0.04%
2024/09/09	8	33.36	11	33.62	34.20	-3	30,521	-0.01%
2024/09/06	10	33.72	8	34.03	33.75	2	31,476	0.01%
2024/09/05	47.5	34.46	32	34.33	33.70	15.5	32,701	0.05%
2024/09/04	56.3	35.36	45	35.08	34.90	11.3	33,299	0.03%
2024/09/03	25	37.65	31	38.09	37.20	-6	33,866	-0.02%
2024/09/02	44	37.95	23	38.47	37.70	21	34,796	0.06%
2024/08/30	58	38.74	12	39.04	38.40	46	34,909	0.13%
2024/08/29	12	37.92	20	37.91	38.55	-8	34,854	-0.02%
2024/08/28	4	37.31	2	36.55	36.60	2	34,285	0.01%
2024/08/27	2	35.53	7	35.91	36.00	-5	34,841	-0.01%
2024/08/26	1	35.15	1	34.75	34.65	0	35,114	0.00%
2024/08/23	0	0.00	2	34.05	34.60	-2	35,763	-0.01%
2024/08/22	1	34.60	0	0.00	34.45	1	36,337	0.00%
2024/08/21	12	34.85	13	34.77	34.55	-1	37,060	0.00%
2024/08/19	0	0.00	10	35.70	35.70	-10	39,443	-0.03%
2024/08/16	6	35.30	0	0.00	35.30	6	41,038	0.01%
2024/08/15	14	35.01	3	34.70	35.40	11	43,992	0.03%
2024/08/14	0	0.00	3	35.00	35.10	-3	46,054	-0.01%
2024/08/13	0	0.00	10	33.99	34.70	-10	49,015	-0.02%
2024/08/12	9	33.50	1	33.50	33.50	8	50,907	0.02%
2024/08/09	3	33.20	0	0.00	32.50	3	54,844	0.01%
2024/08/08	1	32.20	7	32.10	32.25	-6	57,856	-0.01%
2024/08/07	7	32.49	32	31.53	32.85	-25	59,889	-0.04%
2024/08/06	39.1	29.22	21	29.78	30.25	18.1	61,017	0.03%
2024/08/05	12	31.51	0	0.00	31.50	12	62,639	0.02%
2024/08/02	14.1	35.39	42	35.35	35.00	-27.9	64,621	-0.04%
2024/08/01	0	0.00	3	36.37	36.50	-3	64,941	0.00%
2024/07/30	8	34.08	8	34.58	35.10	0	65,931	0.00%
2024/07/29	27.1	35.55	27	34.92	34.25	0.1	66,054	0.00%
2024/07/26	5	34.70	6	34.88	36.80	-1	65,705	0.00%
2024/07/23	4	34.98	2	35.48	35.45	2	65,553	0.00%
2024/07/22	11	34.58	9	34.35	34.30	2	65,556	0.00%
2024/07/19	13.1	35.70	27	35.79	35.30	-13.9	65,391	-0.02%
2024/07/18	11	36.19	17	36.21	36.10	-6	65,444	-0.01%
2024/07/17	6	37.15	15	37.19	37.20	-9	65,469	-0.01%
2024/07/16	25	37.19	8	37.54	36.90	17	65,684	0.03%
2024/07/15	36	37.67	15	37.53	37.25	21	65,990	0.03%
2024/07/12	34	38.25	23	38.37	38.10	11	66,626	0.02%
2024/07/11	13	38.81	9	39.18	38.85	4	67,029	0.01%
2024/07/10	31.1	38.58	32	38.64	38.45	-1	67,210	0.00%
2024/07/09	81.1	42.17	28.5	41.72	39.90	52.6	67,420	0.08%
2024/07/08	17	40.33	78	40.86	42.50	-61	66,218	-0.09%
2024/07/05	105	38.86	62.3	39.50	38.65	42.7	64,360	0.07%	大買/
2024/07/04	9	37.36	40	37.68	37.70	-31	62,828	-0.05%
2024/07/03	47	37.46	65	38.08	37.30	-18	62,777	-0.03%
2024/07/02	15	35.94	15	36.34	36.25	0	61,738	0.00%
2024/07/01	7	36.72	14	36.51	36.15	-7	61,718	-0.01%
2024/06/28	3	36.50	15	36.82	36.90	-12	61,573	-0.02%
2024/06/27	18	35.91	2.1	35.42	35.35	15.9	61,365	0.03%
2024/06/26	0	0.00	3	36.00	35.60	-3	61,886	0.00%
2024/06/25	37	34.38	22	34.75	35.30	15	62,413	0.02%
2024/06/24	1	36.25	7	36.14	35.70	-6	62,809	-0.01%
2024/06/21	23	35.87	9	35.82	35.80	14	63,533	0.02%
2024/06/20	1	36.30	20	36.47	36.20	-19	64,829	-0.03%
2024/06/19	23	35.71	22	35.59	35.50	1	65,576	0.00%
2024/06/18	11	35.84	27	36.17	35.85	-16	66,286	-0.02%
2024/06/17	8.1	35.88	18	36.01	35.85	-9.9	66,813	-0.01%
2024/06/14	59.1	36.50	16	37.44	36.00	43.1	67,651	0.06%
2024/06/13	32	37.46	43.1	37.92	37.20	-11.1	67,765	-0.02%
2024/06/12	35.1	37.67	23	37.52	37.75	12.1	67,081	0.02%
2024/06/11	33	35.84	44	35.93	35.70	-11	66,234	-0.02%
2024/06/07	22	37.37	15	37.78	36.95	7	66,030	0.01%
2024/06/06	19	37.54	29	37.69	37.50	-10	66,834	-0.01%
2024/06/05	14.5	36.85	22	37.05	36.85	-7.5	66,805	-0.01%
2024/06/04	42.5	36.92	25	37.01	36.65	17.5	67,651	0.03%
2024/06/03	6	36.88	16	36.82	37.00	-10	68,545	-0.01%
2024/05/31	28	36.35	44	36.68	36.65	-16	70,450	-0.02%
2024/05/30	47	35.69	15	35.89	35.50	32	71,294	0.04%
2024/05/29	31.5	36.44	28	36.71	36.30	3.5	72,381	0.00%
2024/05/28	38	36.76	28	36.89	36.55	10	72,279	0.01%
2024/05/27	34	37.23	21	37.34	37.25	13	71,839	0.02%
2024/05/24	29.1	37.42	35	37.81	37.35	-5.9	71,246	-0.01%
2024/05/23	63	38.75	21	38.88	38.25	42	70,255	0.06%
2024/05/22	52.2	38.58	15	38.54	38.20	37.2	69,132	0.05%
2024/05/21	27	39.76	39.3	40.03	39.15	-12.3	68,215	-0.02%
2024/05/20	24.1	38.81	23	38.76	38.00	1.1	65,230	0.00%
2024/05/17	32	37.22	30	37.32	38.40	2	63,520	0.00%
2024/05/16	11	35.59	171	35.70	35.95	-160	60,227	-0.27%	大賣/鉅額交易
2024/05/15	89	35.03	111	34.90	35.00	-22	58,488	-0.04%	大賣/
2024/05/14	47	31.61	71.1	32.19	33.00	-24.1	54,513	-0.04%
2024/05/13	29	29.76	32	30.01	30.00	-3	51,339	-0.01%
2024/05/10	18	28.31	63.4	28.95	29.80	-45.4	49,115	-0.09%
2024/05/09	69.2	29.34	21	29.82	28.70	48.2	47,714	0.10%
2024/05/08	24	29.00	92.1	29.06	30.05	-68.1	45,456	-0.15%
2024/05/07	21	27.10	32	27.44	27.35	-11	43,240	-0.03%
2024/05/06	3	27.92	6	27.83	27.70	-3	42,760	-0.01%
2024/05/03	5	26.37	15	26.59	26.90	-10	41,768	-0.02%
2024/05/02	10	25.60	24	25.86	26.30	-14	41,388	-0.03%
2024/04/30	4	26.03	13	26.54	26.20	-9	41,094	-0.02%
2024/04/29	22	26.30	3	26.62	26.20	19	40,895	0.05%
2024/04/26	4	26.30	4	26.43	26.15	0	40,733	0.00%
2024/04/25	3	26.23	1	26.30	26.00	2	40,520	0.00%
2024/04/24	9	26.53	7	26.54	26.55	2	40,370	0.00%
2024/04/23	25	26.05	19	26.25	26.00	6	40,107	0.01%
2024/04/22	38	26.85	13	26.18	26.05	25	39,786	0.06%
2024/04/19	4	26.94	47	26.97	27.30	-43	39,362	-0.11%
2024/04/18	17	28.46	13	28.50	28.00	4	38,768	0.01%
2024/04/17	3	27.87	10	28.10	28.15	-7	37,813	-0.02%
2024/04/16	25	26.89	49	26.92	26.40	-24	36,987	-0.06%
2024/04/15	34.1	28.49	17.1	28.23	28.20	17.1	36,113	0.05%
2024/04/12	90	29.22	26.1	27.80	29.20	64	34,654	0.18%
2024/04/11	21	26.54	6	26.52	26.70	15	32,179	0.05%
2024/04/10	11	26.54	50	26.78	26.30	-39	32,044	-0.12%
2024/04/09	10	26.90	16	26.66	26.60	-6	31,655	-0.02%
2024/04/08	7	26.68	6	26.95	26.70	1	31,151	0.00%
2024/04/03	0	0.00	1	26.35	26.05	-1	30,870	0.00%
2024/04/02	11	26.80	20	26.65	26.35	-9	30,721	-0.03%
2024/04/01	7	27.16	7	26.92	26.85	0	30,286	0.00%
2024/03/29	41	26.81	15	26.91	26.65	26	29,881	0.09%
2024/03/28	15	27.08	14	26.84	26.65	1	29,151	0.00%
2024/03/27	28	26.76	12	26.77	26.65	16	28,480	0.06%
2024/03/26	31	26.83	20	26.57	26.75	11	27,767	0.04%
2024/03/25	24	27.32	31	27.51	27.55	-7	26,903	-0.03%
2024/03/22	12	26.89	12.1	26.77	27.15	-0.1	25,543	0.00%
2024/03/21	30	26.34	36	26.60	26.30	-6	24,550	-0.02%
2024/03/20	11	26.15	62	26.69	25.70	-51	23,762	-0.21%
2024/03/19	82	26.32	19	26.50	26.15	63	23,273	0.27%
2024/03/18	4	24.70	11.1	25.12	25.85	-7.1	22,308	-0.03%
2024/03/15	30	24.41	9	24.57	24.00	21	21,625	0.10%
2024/03/14	17	24.43	29	24.62	24.45	-12	21,437	-0.06%
2024/03/13	13	24.98	12	25.13	25.10	1	21,169	0.00%
2024/03/12	24	26.48	26	26.09	25.60	-2	21,050	-0.01%
2024/03/11	37	25.82	0	0.00	25.90	37	19,966	0.19%
2024/03/08	28	24.64	32	24.94	24.30	-4	19,221	-0.02%
2024/03/07	26	26.49	13	26.74	25.80	13	19,211	0.07%
2024/03/06	9	25.70	22.6	26.31	26.65	-13.6	18,035	-0.08%
2024/03/05	26	23.54	146	24.28	24.30	-120	15,677	-0.77%	大賣/鉅額交易
2024/03/04	100	23.77	37.3	23.55	23.90	62.7	13,797	0.45%
2024/03/01	1	21.60	15	21.93	21.75	-14	12,757	-0.11%
2024/02/27	7	20.80	8	20.73	20.75	-1	12,143	-0.01%
2024/02/26	1	21.05	3	21.22	21.15	-2	12,114	-0.02%
2024/02/23	18	20.83	17	20.79	20.75	1	12,125	0.01%
2024/02/22	36	20.85	30.1	21.04	21.25	5.9	12,947	0.05%
2024/02/21	0.5	20.65	1.1	20.56	20.65	-0.6	12,323	0.00%
2024/02/20	6	20.68	234	20.72	20.95	-228	12,271	-1.86%	大賣/鉅額交易
2024/02/19	1	20.20	10	20.25	20.15	-9	12,021	-0.07%
2024/02/16	15	20.52	5	19.72	20.60	10	11,932	0.08%
2024/02/15	17	18.50	17	18.94	19.00	0	11,520	0.00%
2024/02/05	8	18.56	10	18.57	18.55	-2	11,444	-0.02%
2024/02/02	0	0.00	10	18.95	18.80	-10	11,437	-0.09%
2024/02/01	13	18.90	9	19.15	18.95	4	11,450	0.03%
2024/01/31	10	18.90	14	18.98	19.00	-4	11,516	-0.03%
2024/01/25	4	19.33	0	0.00	19.20	4	12,019	0.03%
2024/01/24	0	0.00	4	19.45	19.35	-4	12,072	-0.03%
2024/01/23	1	19.50	6	19.48	19.55	-5	12,360	-0.04%
2024/01/22	2	19.15	0	0.00	19.15	2	12,348	0.02%
2024/01/18	4	18.80	0	0.00	18.65	4	12,378	0.03%
2024/01/17	0	0.00	4	18.85	18.85	-4	12,420	-0.03%
2024/01/15	15	19.12	15	19.15	19.15	0	12,551	0.00%
2024/01/12	5	19.10	5	19.05	19.00	0	12,593	0.00%
2024/01/11	50	19.30	45	19.40	19.40	5	12,577	0.04%
2024/01/10	0	0.00	20	18.95	18.90	-20	12,618	-0.16%
2024/01/08	1	19.30	0	0.00	19.30	1	12,672	0.01%
2024/01/04	61	19.75	30	19.40	19.40	31	12,693	0.24%
2024/01/03	1	19.90	1	19.90	19.90	0	12,702	0.00%
2024/01/02	20	20.25	11	20.12	20.10	9	12,729	0.07%
2023/12/29	0	0.00	1	19.95	20.00	-1	12,756	-0.01%
2023/12/28	3	20.00	0	0.00	20.00	3	12,821	0.02%
2023/12/25	5	19.95	6	19.96	19.95	-1	13,273	-0.01%
2023/12/22	0	0.00	3	20.05	20.05	-3	13,376	-0.02%
2023/12/20	18	20.15	15	20.38	20.35	3	13,775	0.02%
2023/12/19	6	20.20	29	20.09	20.10	-23	14,094	-0.16%
2023/12/18	22	20.45	21	20.39	20.30	1	14,546	0.01%
2023/12/15	28	21.03	6	20.89	20.70	22	16,022	0.14%
2023/12/14	6	21.38	1	21.50	21.35	5	16,646	0.03%
2023/12/13	12	21.13	10	21.05	21.05	2	16,834	0.01%
2023/12/12	2	21.10	12	21.22	21.05	-10	16,749	-0.06%
2023/12/11	15	21.14	18	21.21	21.00	-3	16,634	-0.02%
2023/12/08	16	21.48	43	21.35	21.35	-27	16,474	-0.16%
2023/12/07	10	22.00	20	22.40	21.55	-10	16,322	-0.06%
2023/12/06	8	22.54	10	22.48	22.05	-2	15,753	-0.01%
2023/12/05	54	22.35	64	22.81	22.50	-10	15,130	-0.07%
2023/12/04	47	22.71	83	22.25	22.75	-36	14,570	-0.25%
2023/12/01	58	22.11	7	21.29	22.20	51	13,353	0.38%
2023/11/30	13	20.57	2	20.70	20.70	11	12,389	0.09%
2023/11/29	31	20.73	6	20.93	20.70	25	12,382	0.20%
2023/11/28	56	21.08	24	20.81	21.00	32	12,395	0.26%
2023/11/27	0	0.00	5	20.25	20.20	-5	12,100	-0.04%
2023/11/24	10	20.45	2	20.55	20.25	8	12,181	0.07%
2023/11/22	0	0.00	2	20.55	20.55	-2	11,833	-0.02%
2023/11/21	6	20.65	20	20.61	20.20	-14	11,513	-0.12%
2023/11/20	0	0.00	10	19.58	19.70	-10	10,467	-0.10%
2023/11/17	2	19.18	0	0.00	19.30	2	10,393	0.02%
2023/11/16	10	19.38	0	0.00	19.40	10	10,273	0.10%
2023/11/10	0	0.00	1	18.55	18.45	-1	9,958	-0.01%
2023/11/09	20	18.51	55	18.35	18.40	-35	9,943	-0.35%
2023/11/08	59	18.64	5	18.85	18.60	54	9,935	0.54%
2023/11/07	38	19.03	0	0.00	19.05	38	9,865	0.39%
2023/11/06	132	19.12	12	19.20	19.25	120	9,894	1.21%	大買/鉅額交易
2023/11/03	0	0.00	80	19.00	19.05	-80	9,819	-0.81%
2023/11/02	19	18.69	138	19.00	19.15	-119	9,836	-1.21%	大賣/鉅額交易
2023/11/01	77	18.15	20	18.10	18.10	57	9,591	0.59%
2023/10/31	12	18.67	7	18.65	18.50	5	9,534	0.05%
2023/10/30	0	0.00	22	18.55	18.45	-22	9,253	-0.24%
2023/10/27	46	18.46	21	18.47	18.40	25	9,239	0.27%
2023/10/26	11	18.58	1	18.75	18.55	10	9,223	0.11%
2023/10/25	2	18.60	7	18.61	18.70	-5	9,200	-0.05%
2023/10/24	7	18.66	0	0.00	18.70	7	9,162	0.08%
2023/10/20	1	17.40	1	17.50	17.70	0	9,016	0.00%
2023/10/19	0	0.00	21	17.91	17.90	-21	8,994	-0.23%
2023/10/18	22	17.87	2	17.85	18.00	20	8,985	0.22%
2023/10/17	1	18.20	0	0.00	18.10	1	8,896	0.01%
2023/10/12	1	18.40	22	18.55	18.60	-21	8,850	-0.24%
2023/10/11	26	18.25	20	18.26	18.20	6	8,844	0.07%
2023/10/06	15	18.67	0	0.00	18.70	15	8,864	0.17%
2023/10/05	0	0.00	8	18.93	18.85	-8	8,848	-0.09%
2023/10/04	8	18.66	12	18.90	18.75	-4	8,801	-0.05%
2023/10/03	23	19.37	6	19.19	19.05	17	8,775	0.19%
2023/10/02	0	0.00	2	19.83	19.95	-2	8,684	-0.02%
2023/09/28	4	19.13	10	18.98	18.95	-6	8,399	-0.07%
2023/09/27	18	19.09	10	19.21	19.10	8	8,314	0.10%
2023/09/26	13	19.47	9	19.79	19.25	4	8,185	0.05%
2023/09/25	37	19.74	15	19.80	19.55	22	8,026	0.27%
2023/09/22	6	20.11	8	20.35	20.10	-2	7,691	-0.03%
2023/09/21	24.1	20.40	1	20.15	20.15	23.1	7,290	0.32%
2023/09/20	65.2	20.22	15	20.38	20.70	50.2	6,749	0.74%
2023/09/19	2	20.70	19	21.05	21.15	-17	5,179	-0.33%
2023/09/18	2	19.08	27	19.05	19.25	-25	4,348	-0.57%
2023/09/15	2	18.30	2	18.05	18.05	0	3,895	0.00%
2023/09/13	0	0.00	2	18.00	17.90	-2	3,824	-0.05%
2023/09/12	2	17.95	0	0.00	17.80	2	3,801	0.05%
2023/09/11	5	17.45	5	17.75	17.75	0	3,750	0.00%
2023/09/08	5	17.80	0	0.00	17.80	5	3,701	0.14%
2023/09/07	1	18.10	5	18.00	18.00	-4	3,690	-0.11%
2023/09/06	0	0.00	6	18.28	18.20	-6	3,654	-0.16%
2023/09/01	12	18.15	22	18.26	18.10	-10	3,443	-0.29%
2023/08/31	5	18.05	11	18.14	18.25	-6	3,183	-0.19%
2023/08/30	2	17.65	11	17.46	17.65	-9	2,909	-0.31%
2023/08/29	5	17.05	6	17.23	17.10	-1	2,759	-0.04%
2023/08/28	0	0.00	8	17.08	17.05	-8	2,775	-0.29%
2023/08/25	6	17.00	0	0.00	17.00	6	2,776	0.22%
2023/08/24	1	17.10	0	0.00	17.00	1	2,771	0.04%
2023/08/23	21.1	16.74	21	17.20	17.10	0.1	2,736	0.00%
2023/08/21	0	0.00	6	16.40	16.65	-6	2,670	-0.22%
2023/08/18	0	0.00	22	16.42	16.40	-22	2,686	-0.82%
2023/08/17	20	16.25	0	0.00	16.45	20	2,673	0.75%
2023/08/16	1	15.85	0	0.00	16.15	1	2,635	0.04%
2023/08/15	20	16.04	20	16.05	16.05	0	2,642	0.00%
2023/08/14	1	15.90	0	0.00	15.90	1	2,642	0.04%
2023/08/11	0	0.00	30	16.16	16.15	-30	2,643	-1.13%
2023/08/10	30	16.28	60	16.08	16.05	-30	2,637	-1.14%
2023/08/09	15	16.73	3	16.95	16.70	12	2,560	0.47%
2023/08/08	43	16.73	58	16.62	16.65	-15	2,522	-0.59%
2023/08/07	15	17.03	0	0.00	17.00	15	2,426	0.62%
2023/08/04	11	17.20	10	17.20	17.20	1	2,381	0.04%
2023/08/02	25	17.43	0	0.00	17.35	25	2,386	1.05%
2023/08/01	10	17.55	5	17.65	17.60	5	2,359	0.21%
2023/07/31	10	17.63	20	17.79	17.65	-10	2,373	-0.42%
2023/07/28	0	0.00	2	17.75	17.65	-2	2,411	-0.08%
2023/07/27	30	17.49	14	17.55	17.55	16	2,405	0.67%
2023/07/26	6	17.47	0	0.00	17.40	6	2,395	0.25%
2023/07/25	0	0.00	10	17.58	17.65	-10	2,394	-0.42%
2023/07/24	16	17.35	0	0.00	17.35	16	2,375	0.67%
2023/07/21	8	17.46	7	17.55	17.55	1	2,367	0.04%
2023/07/20	6	17.65	5	17.85	17.65	1	2,415	0.04%
2023/07/19	28	17.72	0	0.00	17.60	28	2,411	1.16%
2023/07/18	10	17.85	13	17.90	17.85	-3	2,422	-0.12%
2023/07/17	15	17.65	16	17.90	17.95	-1	2,451	-0.04%
2023/07/14	16	17.84	15	17.80	17.75	1	2,439	0.04%
2023/07/13	0	0.00	15	17.85	17.95	-15	2,436	-0.62%
2023/07/12	0	0.00	20	17.35	17.40	-20	2,304	-0.87%
2023/07/11	10	17.35	40	17.49	17.40	-30	2,336	-1.28%
2023/07/10	36	17.51	15	17.47	17.45	21	2,446	0.86%
2023/07/07	27	17.55	25	17.63	17.75	2	2,488	0.08%
2023/07/06	20	17.80	5	18.05	17.80	15	2,458	0.61%
2023/07/05	0	0.00	20	17.90	17.95	-20	2,446	-0.82%
2023/07/04	15	17.67	0	0.00	17.65	15	2,430	0.62%
2023/06/29	0	0.00	5	17.70	17.75	-5	2,465	-0.20%
2023/06/28	6	17.57	5	17.70	17.65	1	2,481	0.04%
2023/06/27	1	17.50	0	0.00	17.50	1	2,511	0.04%
2023/06/26	5	17.75	0	0.00	17.70	5	2,529	0.20%
2023/06/20	15	17.95	0	0.00	17.95	15	2,597	0.58%
2023/06/15	15	17.87	0	0.00	17.90	15	2,618	0.57%
2023/06/12	21	18.07	0	0.00	18.00	21	2,675	0.78%
2023/06/08	8	18.15	9	18.21	18.10	-1	2,736	-0.04%
2023/06/07	0	0.00	15	18.42	18.30	-15	2,798	-0.54%
2023/06/06	0	0.00	10	18.35	18.35	-10	2,872	-0.35%
2023/06/02	20	18.29	10	18.35	18.35	10	2,994	0.33%
2023/06/01	0	0.00	5	18.15	18.15	-5	3,027	-0.17%
2023/05/30	5	17.95	12	18.00	17.95	-7	3,045	-0.23%
2023/05/29	13	17.95	13	18.08	18.05	0	3,075	0.00%
2023/05/26	7	17.99	8	18.01	17.90	-1	3,091	-0.03%
2023/05/25	14	18.19	2	18.05	18.05	12	3,112	0.39%
2023/05/19	10	18.00	10	18.00	18.00	0	3,385	0.00%
2023/05/16	0	0.00	5	17.85	17.90	-5	3,450	-0.14%
2023/05/11	10	17.40	30	17.45	17.35	-20	3,633	-0.55%
2023/05/10	10	17.63	0	0.00	17.70	10	3,884	0.26%
2023/05/09	10	17.68	0	0.00	17.70	10	3,898	0.26%
2023/05/08	10	17.85	1	17.90	17.85	9	3,889	0.23%
2023/05/05	0	0.00	15	18.07	17.95	-15	3,955	-0.38%
2023/05/04	7	17.56	5	17.80	17.85	2	4,016	0.05%
2023/05/02	15	17.87	0	0.00	17.90	15	4,043	0.37%
2023/04/27	10	17.70	10	17.90	17.95	0	4,093	0.00%
2023/04/25	0	0.00	3	17.70	17.70	-3	4,107	-0.07%
2023/04/21	5	18.00	5	17.90	18.00	0	4,102	0.00%
2023/04/20	22	18.41	77	18.19	18.15	-55	4,129	-1.33%
2023/04/19	33	18.63	15	18.65	18.65	18	4,202	0.43%
2023/04/18	0	0.00	5	18.85	18.70	-5	4,229	-0.12%
2023/04/17	5	18.60	5	18.65	18.70	0	4,227	0.00%
2023/04/14	0	0.00	23	18.63	18.60	-23	4,226	-0.54%
2023/04/13	92	18.98	7	18.94	18.60	85	4,175	2.04%
2023/04/12	0	0.00	19	19.38	19.40	-19	4,067	-0.47%
2023/04/11	25	19.08	0	0.00	19.15	25	3,968	0.63%
2023/04/06	0	0.00	12	19.00	19.05	-12	3,974	-0.30%
2023/03/31	20	19.05	10	19.00	19.00	10	3,977	0.25%
2023/03/29	14	19.05	14.1	19.00	18.95	-0.1	3,985	0.00%
2023/03/28	10	18.95	10	18.90	18.90	0	4,044	0.00%
2023/03/27	0	0.00	6	18.90	18.95	-6	4,036	-0.15%
2023/03/24	18	18.58	15	18.85	18.85	3	4,076	0.07%
2023/03/21	10	18.35	10	18.30	18.30	0	4,158	0.00%
2023/03/20	20	18.00	25	18.11	18.10	-5	4,276	-0.12%
2023/03/16	20	17.80	30	17.62	17.65	-10	4,422	-0.23%
2023/03/15	0	0.00	25	18.15	18.05	-25	4,651	-0.54%
2023/03/14	10	18.13	0	0.00	18.05	10	4,915	0.20%
2023/03/13	0	0.00	29	18.27	18.45	-29	5,110	-0.57%
2023/03/10	72	18.68	6	18.76	18.50	66	5,249	1.26%
2023/03/09	10	19.20	7	19.36	19.00	3	5,465	0.05%
2023/03/08	2	19.20	2	19.18	19.15	0	5,707	0.00%
2023/03/07	0	19.00	35	18.93	19.00	-35	5,695	-0.61%
2023/03/06	5	18.80	10	18.85	18.80	-5	5,711	-0.09%
2023/03/03	20	18.90	20	19.05	18.90	0	5,799	0.00%
2023/03/02	2	18.75	0	0.00	18.75	2	5,893	0.03%
2023/02/24	2	18.78	0	0.00	18.75	2	6,298	0.03%
2023/02/21	24	19.04	12	19.07	19.00	12	6,676	0.18%
2023/02/20	38	19.23	5	19.00	19.30	33	6,915	0.48%
2023/02/17	11	18.80	0	0.00	18.80	11	7,354	0.15%
2023/02/16	0	0.00	5	18.65	18.65	-5	7,471	-0.07%
2023/02/15	0	0.00	35	18.52	18.55	-35	7,700	-0.45%
2023/02/14	0	0.00	1	18.30	18.30	-1	7,803	-0.01%
2023/02/10	54	18.34	15	18.22	18.20	39	8,248	0.47%
2023/02/09	28	18.66	0	0.00	18.60	28	8,429	0.33%
2023/02/08	54	19.00	39	18.92	19.00	15	8,549	0.18%
2023/02/06	0	0.00	2	18.50	18.45	-2	8,709	-0.02%
2023/02/03	0	0.00	9	18.68	18.65	-9	8,865	-0.10%
2023/02/02	11	18.41	5	18.60	18.55	6	8,998	0.07%
2023/02/01	5	18.35	0	0.00	18.30	5	9,088	0.06%
2023/01/30	0	0.00	10	17.85	18.00	-10	9,429	-0.11%
2023/01/17	21	17.60	20	17.64	17.65	1	9,610	0.01%
2023/01/13	32	17.61	10	17.50	17.50	22	9,893	0.22%
2023/01/12	2	17.90	0	0.00	17.70	2	10,000	0.02%
2023/01/11	0	0.00	5	18.00	17.85	-5	10,094	-0.05%
2023/01/10	0	0.00	40	18.05	17.95	-40	10,189	-0.39%
2023/01/05	10	17.80	10	17.80	17.80	0	10,682	0.00%
2023/01/04	0	0.00	11	17.75	17.75	-11	10,856	-0.10%
2023/01/03	0	0.00	19	17.39	17.60	-19	11,172	-0.17%
2022/12/30	15	17.38	5	17.30	17.25	10	11,301	0.09%
2022/12/29	15	17.33	7	17.32	17.35	8	11,448	0.07%
2022/12/28	11	17.59	15	17.57	17.45	-4	11,912	-0.03%
2022/12/27	0	0.00	10	17.75	17.80	-10	12,210	-0.08%
2022/12/23	15	17.33	5	17.45	17.50	10	12,833	0.08%
2022/12/21	0	0.00	10	17.70	17.50	-10	13,734	-0.07%
2022/12/20	6	17.76	21	17.70	17.55	-15	14,284	-0.11%
2022/12/19	5	17.70	30	17.91	17.85	-25	15,069	-0.17%
2022/12/16	8	18.07	5	18.00	18.00	3	15,662	0.02%
2022/12/15	0	0.00	5	18.55	18.55	-5	15,966	-0.03%
2022/12/14	16	18.25	11	18.42	18.35	5	16,302	0.03%
2022/12/13	39	18.43	23	18.65	18.35	16	16,741	0.10%
2022/12/12	13	18.57	40	18.61	18.55	-27	16,961	-0.16%
2022/12/09	31	19.42	5	19.20	19.20	26	17,266	0.15%
2022/12/08	12	19.26	12	19.46	19.45	0	18,094	0.00%
2022/12/07	88	19.25	32	19.43	19.35	56	18,690	0.30%
2022/12/06	7	19.87	31	19.90	19.75	-24	19,013	-0.13%
2022/12/05	4	19.64	8	19.67	19.75	-4	19,472	-0.02%
2022/12/02	5	19.40	7	19.47	19.40	-2	19,877	-0.01%
2022/12/01	46	19.33	22	19.41	19.30	24	20,346	0.12%
2022/11/30	0.6	19.10	37	19.10	19.40	-36.4	20,788	-0.17%
2022/11/29	0	0.00	2	18.95	18.90	-2	21,370	-0.01%
2022/11/28	0	0.00	30	18.62	18.65	-30	22,888	-0.13%
2022/11/25	61	18.80	0	0.00	18.65	61	23,755	0.26%
2022/11/24	5	18.95	15	18.95	18.95	-10	24,473	-0.04%
2022/11/23	10	19.10	3	19.13	19.05	7	25,316	0.03%
2022/11/22	5	18.37	53	18.73	18.80	-48	25,868	-0.19%
2022/11/21	51	18.56	0	0.00	18.50	51	27,331	0.19%
2022/11/18	3	18.95	0	0.00	18.65	3	27,777	0.01%
2022/11/17	10	18.35	10	18.73	18.65	0	27,867	0.00%
2022/11/16	28	18.58	30	18.67	18.55	-2	28,145	-0.01%
2022/11/15	37	19.05	41	19.30	19.10	-4	28,690	-0.01%
2022/11/14	0	0.00	23	18.68	18.75	-23	29,387	-0.08%
2022/11/11	34	18.65	11	18.83	18.40	23	29,473	0.08%
2022/11/10	21	18.42	7	18.60	18.45	14	29,399	0.05%
2022/11/09	9	18.88	8	18.89	18.90	1	29,751	0.00%
2022/11/08	2	19.00	7	18.94	18.65	-5	30,093	-0.02%
2022/11/07	11	18.38	14	18.55	18.75	-3	30,538	-0.01%
2022/11/04	3	18.80	18	18.50	18.85	-15	31,133	-0.05%
2022/11/03	0	0.00	2	18.35	18.50	-2	31,320	-0.01%
2022/11/02	19	18.37	25	18.23	18.25	-6	31,238	-0.02%
2022/11/01	10	17.80	15	17.77	18.00	-5	31,051	-0.02%
2022/10/31	3	17.50	30	17.30	17.50	-27	30,890	-0.09%
2022/10/28	30	17.08	0	0.00	16.90	30	30,703	0.10%
2022/10/27	5	17.55	10	17.58	17.55	-5	30,528	-0.02%
2022/10/26	30.1	17.27	20	17.15	17.10	10.1	30,304	0.03%
2022/10/25	60	17.71	27	17.69	17.65	33	30,108	0.11%
2022/10/24	19	18.36	13	18.28	18.00	6	29,892	0.02%
2022/10/21	8	17.63	13	17.84	17.70	-5	29,714	-0.02%
2022/10/20	20	17.76	16	17.85	17.80	4	29,568	0.01%
2022/10/19	0	0.00	5	18.20	18.10	-5	29,439	-0.02%
2022/10/18	0	0.00	30	18.52	18.35	-30	29,312	-0.10%
2022/10/17	36	17.91	18	17.81	18.25	18	29,212	0.06%
2022/10/14	2	18.75	0	0.00	18.60	2	29,029	0.01%
2022/10/13	12	18.44	10	18.25	18.00	2	28,914	0.01%
2022/10/12	1	19.20	0	0.00	19.25	1	28,571	0.00%
2022/10/11	50	18.68	50	18.86	18.90	0	28,444	0.00%
2022/10/07	0	0.00	27	19.55	19.55	-27	28,126	-0.10%
2022/10/06	6	19.23	16	19.57	19.40	-10	28,002	-0.04%
2022/10/05	49	19.63	28	19.86	19.30	21	27,908	0.08%
2022/10/04	15	19.37	5	19.80	19.70	10	27,445	0.04%
2022/10/03	52	19.27	42	19.18	19.20	10	27,149	0.04%
2022/09/30	18	19.22	5	19.45	19.55	13	26,887	0.05%
2022/09/29	24	19.98	1	19.95	19.65	23	26,673	0.09%
2022/09/28	51	20.43	52	19.53	19.40	-1	26,333	0.00%
2022/09/27	81	21.01	85	20.91	20.90	-4	25,770	-0.02%
2022/09/26	27	21.27	11	21.09	20.90	16	25,216	0.06%
2022/09/23	5	22.43	25	22.39	22.25	-20	24,404	-0.08%
2022/09/22	5	23.10	1	23.25	23.35	4	23,815	0.02%
2022/09/21	30	23.35	1	23.75	23.15	29	23,462	0.12%
2022/09/20	6	23.69	32	23.70	23.55	-26	23,105	-0.11%
2022/09/19	30	23.20	1	23.15	22.85	29	22,601	0.13%
2022/09/16	10	23.20	13	23.27	23.15	-3	22,338	-0.01%
2022/09/15	41	24.05	42	24.23	23.65	-1	21,926	0.00%
2022/09/14	40	23.48	44.5	23.71	23.60	-4.5	21,045	-0.02%
2022/09/13	3	23.70	5	23.52	23.30	-2	20,441	-0.01%
2022/09/12	10	23.70	0	0.00	23.30	10	19,850	0.05%
2022/09/08	8	23.76	40	23.74	23.75	-32	19,123	-0.17%
2022/09/07	41	23.25	16	23.53	23.80	25	18,514	0.14%
2022/09/06	3	23.50	45.1	23.31	23.55	-42.1	17,944	-0.23%
2022/09/05	51	24.05	13	23.68	23.45	38	17,236	0.22%
2022/09/02	5	23.85	5	23.78	23.75	0	16,382	0.00%
2022/09/01	13	23.24	18	23.32	23.15	-5	14,923	-0.03%
2022/08/31	3	23.20	4.8	23.23	23.20	-1.8	14,082	-0.01%
2022/08/30	6	22.53	47	22.85	23.00	-41	13,202	-0.31%
2022/08/29	38	21.58	37	22.06	22.60	1	12,221	0.01%
2022/08/26	39	22.19	29.5	22.08	22.15	9.5	11,398	0.08%
2022/08/25	16	21.53	20	21.70	21.25	-4	9,735	-0.04%
2022/08/24	11	21.26	0.7	21.30	21.40	10.3	9,201	0.11%
2022/08/23	8	20.91	1.1	21.32	21.35	6.9	8,854	0.08%
2022/08/22	22	21.38	12.8	21.06	21.15	9.2	8,438	0.11%
2022/08/19	26	21.18	50.1	21.71	21.60	-24.1	7,563	-0.32%
2022/08/18	5	19.40	6.1	19.88	20.00	-1.1	6,203	-0.02%
2022/08/17	2	19.75	5	19.70	19.65	-3	5,960	-0.05%
2022/08/16	6	20.09	56	19.72	20.10	-50	5,759	-0.87%
2022/08/15	21	20.30	21	20.58	20.15	0	5,241	0.00%
2022/08/12	21	19.98	12	20.08	19.90	9	4,666	0.19%
2022/08/11	12	18.98	20	19.29	19.05	-8	3,961	-0.20%
2022/08/10	0	0.00	11.1	18.36	18.90	-11.1	3,109	-0.36%
2022/08/09	0	0.00	47	17.39	17.20	-47	2,725	-1.72%
2022/08/08	45	17.12	0	0.00	17.10	45	2,647	1.70%
2022/08/05	0	0.00	1	16.65	16.90	-1	2,532	-0.04%
2022/08/04	2	16.30	2	16.40	16.25	0	2,537	0.00%
2022/08/02	0	0.00	20	16.92	16.95	-20	2,505	-0.80%
2022/07/29	0	0.00	22	16.96	17.00	-22	2,486	-0.88%
2022/07/28	46	16.94	5	16.90	16.80	41	2,478	1.65%
2022/07/25	0	0.00	3	17.00	17.00	-3	2,481	-0.12%
2022/07/22	20	17.19	20	17.10	17.00	0	2,514	0.00%
2022/07/20	13	17.22	10	17.35	17.00	3	2,495	0.12%
2022/07/19	0	0.00	7	17.31	17.30	-7	2,439	-0.29%
2022/07/18	10	17.00	0	0.00	17.20	10	2,412	0.41%
2022/07/13	7	16.54	0	0.00	16.50	7	2,307	0.30%
2022/07/11	0	0.00	3	16.80	16.75	-3	2,221	-0.14%
2022/07/07	0	0.00	2	16.60	16.60	-2	2,087	-0.10%
2022/07/06	30	15.66	30	15.47	15.10	0	2,000	0.00%
2022/07/04	3	15.90	0	0.00	15.80	3	1,963	0.15%
2022/07/01	39	16.30	39	16.03	15.55	0	1,958	0.00%
2022/06/30	16	17.43	16	17.15	16.75	0	1,907	0.00%
2022/06/29	23	17.61	23	17.72	17.75	0	1,859	0.00%
2022/06/28	0	0.00	16	17.45	17.85	-16	1,824	-0.88%
2022/06/27	16	17.65	0	0.00	17.65	16	1,831	0.87%
2022/06/23	38	17.05	38	17.18	17.20	0	1,767	0.00%
2022/06/22	4	17.86	0	0.00	17.60	4	1,738	0.23%
2022/06/21	12	17.28	20	17.65	18.10	-8	1,707	-0.47%
2022/06/20	30	17.25	15	17.35	16.90	15	1,640	0.91%
2022/06/17	0	0.00	24	17.43	17.65	-24	1,630	-1.47%
2022/06/16	35	17.69	11	17.37	17.35	24	1,617	1.48%
2022/06/15	1	18.30	21	18.03	17.90	-20	1,578	-1.27%
2022/06/14	14	17.44	13	17.60	17.50	1	1,523	0.07%
2022/06/13	26	17.82	0	0.00	17.70	26	1,507	1.72%
2022/06/10	10	18.04	9	18.22	18.40	1	1,457	0.07%
2022/06/09	18	17.41	19	17.62	17.70	-1	1,309	-0.08%
2022/06/08	10	17.00	20	16.99	16.85	-10	1,193	-0.84%
2022/06/02	10	16.75	10	16.75	16.70	0	1,262	0.00%
2022/05/30	10	16.80	10	16.90	16.90	0	1,299	0.00%
2022/05/24	1.1	16.30	0	0.00	16.25	1.1	1,361	0.08%
2022/05/16	0	0.00	13	16.12	15.90	-13	1,661	-0.78%
2022/05/13	12	15.69	0	0.00	15.75	12	1,660	0.72%
2022/05/12	10	15.80	10	15.80	15.55	0	1,670	0.00%
2022/05/04	0	0.00	15	16.60	16.65	-15	1,734	-0.86%
2022/05/03	5	16.50	5	16.55	16.55	0	1,752	0.00%
2022/04/29	21	16.94	6	17.00	16.70	15	1,776	0.84%
2022/04/27	18	15.93	8	16.15	16.10	10	1,759	0.57%
2022/04/22	7	17.20	7	17.20	17.20	0	1,755	0.00%
2022/04/21	8	17.35	9	17.31	17.30	-1	1,805	-0.06%
2022/04/20	0	17.45	0	0.00	17.45	0	1,822	0.00%
2022/04/19	13	17.13	12	17.05	17.15	1	1,827	0.05%
2022/04/18	5	16.95	24	16.89	16.85	-19	1,877	-1.01%
2022/04/15	30	17.16	15	17.15	17.15	15	1,895	0.79%
2022/04/14	10	17.21	26	17.27	17.25	-16	1,972	-0.81%
2022/04/13	20	17.04	4	17.18	17.20	16	2,066	0.77%
2022/04/12	15	16.92	15	16.90	16.90	0	2,385	0.00%
2022/04/11	12	17.09	10	17.05	17.05	2	2,429	0.08%
2022/04/08	0	0.00	10	17.20	17.20	-10	2,466	-0.41%
2022/04/01	15	17.63	15	17.62	17.70	0	2,655	0.00%
2022/03/30	32	18.24	30	18.10	18.00	2	2,914	0.07%
2022/03/25	10	18.05	10	18.00	18.00	0	3,312	0.00%
2022/03/21	14	17.82	14	17.80	17.80	0	3,353	0.00%
2022/03/18	10	17.60	10	17.55	17.55	0	3,388	0.00%
2022/03/10	10	17.80	0	0.00	17.80	10	3,647	0.27%
2022/03/08	1	17.50	0	0.00	17.20	1	3,767	0.03%
2022/02/24	3	17.90	0	0.00	17.95	3	4,559	0.07%
2022/02/22	32.1	18.31	0	0.00	18.45	32.1	4,899	0.66%
2022/02/21	2	18.75	0	0.00	18.85	2	5,212	0.04%
2022/02/18	0	0.00	1	18.95	18.95	-1	6,402	-0.02%
2022/02/17	6	19.67	8	19.38	19.30	-2	6,845	-0.03%
2022/02/15	1	18.30	0	0.00	18.30	1	6,967	0.01%
2022/01/25	2	17.75	0	0.00	17.70	2	6,986	0.03%
2022/01/21	2	18.25	0	0.00	18.15	2	6,982	0.03%
2022/01/18	1	18.80	0	0.00	18.70	1	6,968	0.01%
2022/01/12	5	18.75	0	0.00	18.75	5	6,940	0.07%
2022/01/11	4	18.80	1	18.85	18.85	3	6,964	0.04%
2022/01/10	2	19.20	0	0.00	19.00	2	6,920	0.03%
2022/01/06	0	0.00	10	20.12	19.75	-10	6,838	-0.15%
2022/01/05	10	20.25	0	0.00	20.25	10	6,765	0.15%
2022/01/04	0	0.00	10	20.18	20.15	-10	6,471	-0.15%
2022/01/03	1	20.30	0	0.00	20.10	1	6,423	0.02%
2021/12/27	0	0.00	20	20.30	20.05	-20	6,242	-0.32%
2021/12/24	2	20.13	2	20.15	20.25	0	6,192	0.00%
2021/12/23	16	19.90	6	19.84	20.20	10	6,008	0.17%
2021/12/22	3	19.22	4	19.60	19.65	-1	5,758	-0.02%
2021/12/17	2	18.55	0	0.00	18.55	2	5,615	0.04%
2021/12/14	0	0.00	1	18.75	18.45	-1	5,628	-0.02%
2021/12/09	1	19.25	0	0.00	19.35	1	5,530	0.02%
2021/12/02	20	18.40	1	18.40	18.35	19	5,331	0.36%
2021/12/01	0	0.00	8	18.89	18.85	-8	5,290	-0.15%
2021/11/30	1	19.00	0	0.00	18.75	1	5,254	0.02%
2021/11/29	1	18.40	1	18.85	18.65	0	5,054	0.00%
2021/11/26	2	18.80	0	0.00	18.80	2	4,985	0.04%
2021/11/25	2	19.65	0	0.00	19.55	2	4,902	0.04%
2021/11/24	2	19.65	4	19.65	19.70	-2	4,936	-0.04%
2021/11/23	22	20.20	0	0.00	20.10	22	4,789	0.46%
2021/11/19	2	20.90	2	20.80	20.80	0	4,573	0.00%
2021/11/18	13	21.37	0.1	21.25	21.25	12.9	4,448	0.29%
2021/11/17	8	22.11	25	22.61	22.25	-17	4,181	-0.41%
2021/11/16	11	20.86	24.2	21.59	21.65	-13.2	3,521	-0.37%
2021/11/15	7	19.70	15	19.54	19.70	-8	3,078	-0.26%
2021/11/12	6	17.96	0	0.00	17.95	6	2,850	0.21%
2021/11/11	0	0.00	1	18.70	18.45	-1	2,825	-0.04%
2021/11/10	0	0.00	15	18.05	18.05	-15	2,859	-0.52%
2021/11/02	1	18.30	0	0.00	18.20	1	3,062	0.03%
2021/10/27	0	0.00	1	18.10	18.10	-1	3,134	-0.03%
2021/10/20	0.1	17.65	0	0.00	17.70	0.1	3,351	0.00%
2021/10/18	1	17.00	0	0.00	17.05	1	3,462	0.03%
2021/10/15	0	0.00	1	17.00	16.90	-1	3,584	-0.03%
2021/10/14	0	0.00	1	16.65	16.55	-1	3,668	-0.03%
2021/10/13	0	0.00	2	16.40	16.50	-2	3,721	-0.05%
2021/10/08	0	0.00	5	17.56	17.45	-5	3,910	-0.13%
2021/10/07	0.1	17.35	5	17.40	17.35	-4.9	4,175	-0.12%
2021/10/05	0	0.00	13	16.12	16.95	-13	5,358	-0.24%
2021/10/01	2	17.53	0	0.00	17.55	2	5,451	0.04%
2021/09/28	0	0.00	10	18.15	18.25	-10	5,527	-0.18%
2021/09/27	10	18.40	0	0.00	18.40	10	5,586	0.18%
2021/09/23	1	18.00	0	0.00	17.75	1	5,733	0.02%
2021/09/16	2	18.30	0	0.00	18.30	2	6,031	0.03%
2021/09/15	4	18.35	0	0.00	18.40	4	6,177	0.06%
2021/09/14	5	18.68	0	0.00	18.55	5	6,561	0.08%
2021/09/10	3	18.83	0	0.00	18.80	3	6,704	0.04%
2021/09/08	4	18.98	0	0.00	18.95	4	6,831	0.06%
2021/09/06	2.1	19.51	0	0.00	19.25	2.1	6,829	0.03%
2021/09/03	0	0.00	1	20.00	20.00	-1	6,810	-0.01%
2021/09/02	0	0.00	2	20.20	20.00	-2	6,852	-0.03%
2021/08/31	1	19.95	0	0.00	20.10	1	6,953	0.01%
2021/08/30	2	19.80	0	0.00	19.85	2	7,003	0.03%
2021/08/25	0	0.00	3	19.50	19.35	-3	7,017	-0.04%
2021/08/24	1	19.60	2	19.30	19.40	-1	7,073	-0.01%
2021/08/23	5	18.85	1	18.80	18.80	4	7,005	0.06%
2021/08/20	3	18.60	1	19.10	18.90	2	6,967	0.03%
2021/08/19	3	18.25	0	0.00	18.05	3	6,468	0.05%
2021/08/17	1	18.10	0	0.00	18.10	1	6,466	0.02%
2021/08/16	0.1	18.55	0	0.00	18.60	0.1	6,445	0.00%
2021/08/13	0.1	19.15	0	0.00	19.10	0.1	6,376	0.00%
2021/08/12	0.1	20.15	0	0.00	20.25	0.1	6,315	0.00%
2021/08/11	8	20.03	0	0.00	20.00	8	6,357	0.13%
2021/08/09	13	20.62	0	0.00	20.55	13	6,518	0.20%
2021/08/06	7	20.95	0	0.00	20.80	7	6,614	0.11%
2021/08/05	0	0.00	1	21.20	21.15	-1	6,740	-0.01%
2021/08/04	1	20.90	0	0.00	20.95	1	6,984	0.01%
2021/08/02	1	20.70	0	0.00	21.05	1	7,350	0.01%
2021/07/27	5	21.47	0	0.00	21.20	5	7,491	0.07%
2021/07/22	6.1	21.08	0	0.00	20.95	6.1	7,579	0.08%
2021/07/21	3	21.28	0	0.00	20.95	3	7,542	0.04%
2021/07/20	1	21.90	0	0.00	21.65	1	7,507	0.01%
2021/07/19	2	22.25	0	0.00	22.35	2	7,457	0.03%
2021/07/14	2	22.70	2	22.20	22.25	0	7,788	0.00%
2021/07/13	7	23.85	5	24.05	23.20	2	7,622	0.03%
2021/07/12	5	22.30	3	22.93	23.00	2	6,863	0.03%
2021/07/06	10	22.20	0	0.00	22.00	10	6,807	0.15%
2021/07/05	0	0.00	10	22.05	22.05	-10	6,842	-0.15%
2021/07/02	2	21.95	16	21.70	21.90	-14	6,895	-0.20%
2021/07/01	1	21.80	0	0.00	21.75	1	6,922	0.01%
2021/06/30	0	0.00	14	21.94	22.05	-14	6,892	-0.20%
2021/06/29	2	22.55	0	0.00	22.15	2	6,909	0.03%
2021/06/28	1	22.95	1	23.20	22.90	0	6,894	0.00%
2021/06/25	2	22.90	10.1	22.90	22.65	-8.1	6,786	-0.12%
2021/06/24	2	23.00	25	22.78	22.65	-23	6,771	-0.34%
2021/06/23	32	22.66	3	22.80	22.65	29	6,746	0.43%
2021/06/22	10	22.45	0	0.00	22.25	10	6,375	0.16%
2021/06/21	1	21.80	0	0.00	21.85	1	6,288	0.02%
2021/06/18	1	22.30	0	0.00	22.15	1	6,287	0.02%
2021/06/16	0	0.00	5	21.95	21.85	-5	6,302	-0.08%
2021/06/15	5	21.95	0	0.00	21.90	5	6,310	0.08%
2021/06/10	5	22.00	5	21.90	22.00	0	6,604	0.00%
2021/06/09	5	22.05	0	0.00	21.50	5	6,663	0.08%
2021/06/08	5	22.20	10	22.30	21.80	-5	6,625	-0.08%
2021/06/07	5	21.85	0	0.00	22.10	5	6,539	0.08%
2021/06/04	0	0.00	11	21.85	21.80	-11	6,477	-0.17%
2021/06/03	0	0.00	1	21.70	21.75	-1	6,459	-0.02%
2021/06/02	2	21.25	1	21.35	21.35	1	6,436	0.02%
2021/06/01	1	21.65	5	21.39	21.75	-4	6,435	-0.06%
2021/05/27	0	0.00	1	20.40	20.10	-1	6,843	-0.01%
2021/05/26	1	20.40	0	0.00	20.55	1	6,840	0.01%
2021/05/24	0	0.00	1	19.60	19.80	-1	6,813	-0.01%
2021/05/20	0	0.00	1	19.30	19.25	-1	6,858	-0.01%
2021/05/18	2	18.25	4	18.75	18.85	-2	6,899	-0.03%
2021/05/17	4	18.70	0	0.00	18.05	4	6,849	0.06%
2021/05/14	5	20.56	1	20.75	20.05	4	6,742	0.06%
2021/05/13	3	20.80	2	20.98	20.45	1	6,628	0.02%
2021/05/12	1	22.30	0	0.00	21.60	1	6,485	0.02%
2021/05/11	1	22.30	1	22.10	22.00	0	6,182	0.00%
2021/05/10	0	0.00	1	22.30	22.20	-1	5,988	-0.02%
2021/05/07	0	0.00	6	21.33	21.55	-6	5,871	-0.10%
2021/05/06	0	0.00	2	20.95	20.95	-2	5,870	-0.03%
2021/05/05	1	20.40	2	20.65	20.35	-1	5,829	-0.02%
2021/05/03	7	21.03	2	20.95	20.80	5	5,724	0.09%
2021/04/29	1	21.60	0	0.00	21.60	1	5,663	0.02%
2021/04/28	0	0.00	1	22.15	22.10	-1	5,630	-0.02%
2021/04/27	1	22.15	1	22.25	22.10	0	5,659	0.00%
2021/04/26	0	0.00	1	22.20	22.00	-1	5,651	-0.02%
2021/04/23	0	0.00	1	22.15	22.20	-1	5,621	-0.02%
2021/04/22	1	22.35	6	22.85	22.10	-5	5,737	-0.09%
2021/04/21	3	23.12	0	0.00	23.10	3	5,635	0.05%
2021/04/20	0	0.00	11	23.05	23.05	-11	5,533	-0.20%
2021/04/19	6	22.38	0	0.00	22.40	6	5,363	0.11%
2021/04/16	15	22.61	2	22.48	22.50	13	5,357	0.24%
2021/04/15	0	0.00	1	22.30	22.25	-1	5,179	-0.02%
2021/04/14	0	0.00	1	21.80	21.65	-1	5,202	-0.02%
2021/04/12	0	0.00	7	22.05	22.05	-7	5,752	-0.12%
2021/04/06	1	21.70	0	0.00	21.65	1	5,705	0.02%
2021/04/01	4	21.95	1	22.15	21.80	3	5,695	0.05%
2021/03/30	0	0.00	10	22.35	22.35	-10	5,578	-0.18%
2021/03/29	2	22.60	0	0.00	22.40	2	5,586	0.04%
2021/03/26	8	22.64	1	22.70	22.60	7	5,584	0.13%
2021/03/23	0	0.00	2	22.50	22.40	-2	5,539	-0.04%
2021/03/22	0	0.00	4	22.64	22.45	-4	5,553	-0.07%
2021/03/19	3	22.00	1	22.05	22.15	2	5,527	0.04%
2021/03/18	2	22.20	1	22.10	22.20	1	5,561	0.02%
2021/03/17	3	22.38	0	0.00	22.30	3	5,750	0.05%
2021/03/16	8	22.45	4.1	22.34	22.50	3.9	5,920	0.07%
2021/03/08	3	21.20	10.1	21.30	21.25	-7.1	6,302	-0.11%
2021/03/04	0	0.00	11	21.80	21.85	-11	6,456	-0.17%
2021/03/03	13	22.30	4	22.43	22.30	9	6,632	0.14%
2021/03/02	0	0.00	4	21.61	21.70	-4	6,402	-0.06%
2021/02/25	0	0.00	2	21.00	21.00	-2	6,631	-0.03%
2021/02/24	1	21.05	0	0.00	21.05	1	6,825	0.01%
2021/02/22	0	0.00	1	21.45	21.35	-1	6,989	-0.01%
2021/02/19	0	0.00	0.1	21.35	21.35	-0.1	7,332	0.00%
2021/02/18	0	0.00	11	20.63	21.25	-11	7,393	-0.15%
2021/02/17	1	20.45	0	0.00	20.45	1	7,346	0.01%
2021/02/05	0	0.00	1	20.05	19.95	-1	7,330	-0.01%
2021/02/04	2	20.00	0	0.00	19.90	2	7,351	0.03%
2021/02/03	1	20.05	0	0.00	19.90	1	7,379	0.01%
2021/02/01	0	0.00	19	19.50	19.60	-19	7,536	-0.25%
2021/01/29	10	20.00	0	0.00	19.95	10	7,578	0.13%
2021/01/25	10	21.00	0	0.00	21.00	10	7,569	0.13%
2021/01/22	0	0.00	0.1	20.30	20.40	-0.1	7,586	0.00%
2021/01/21	1	20.40	0	0.00	20.10	1	7,598	0.01%
2021/01/20	0	0.00	11	20.70	20.35	-11	7,624	-0.14%
2021/01/19	20	21.50	0	0.00	21.20	20	7,570	0.26%
2021/01/15	6	21.75	0	0.00	21.40	6	7,691	0.08%
2021/01/14	3	22.23	2	22.25	22.25	1	7,603	0.01%
2021/01/13	1	22.30	0	0.00	22.30	1	7,589	0.01%
2021/01/12	0	0.00	5	22.59	22.15	-5	7,684	-0.07%
2021/01/08	0	0.00	22	23.95	23.35	-22	8,016	-0.27%
2021/01/07	2	23.80	1	23.70	23.70	1	8,032	0.01%
2021/01/06	3	23.80	3	23.25	23.45	0	8,046	0.00%
2021/01/05	16	23.98	31	23.27	23.95	-15	7,819	-0.19%
2021/01/04	0	0.00	5	22.80	23.00	-5	7,410	-0.07%
2020/12/31	6	22.20	0	0.00	22.20	6	7,343	0.08%
2020/12/28	0	0.00	0	22.40	22.45	0	7,385	0.00%
2020/12/24	0	0.00	1	22.80	22.60	-1	7,373	-0.01%
2020/12/22	11	22.36	1	22.30	22.00	10	7,496	0.13%
2020/12/21	1	22.40	0	0.00	22.50	1	7,514	0.01%
2020/12/18	0	0.00	1	22.55	22.55	-1	7,625	-0.01%
2020/12/17	2	22.63	0	0.00	22.65	2	7,659	0.03%
2020/12/15	3	22.85	0	0.00	22.40	3	7,706	0.04%
2020/12/14	0	0.00	1	23.25	23.20	-1	7,682	-0.01%
2020/12/11	0	0.00	1	23.90	23.50	-1	7,684	-0.01%
2020/12/10	0	0.00	3	23.93	24.00	-3	7,522	-0.04%
2020/12/09	0	0.00	1	23.50	23.60	-1	7,333	-0.01%
2020/12/08	7	23.19	0	0.00	22.85	7	7,255	0.10%
2020/12/07	2	23.15	0	0.00	23.25	2	7,380	0.03%
2020/12/03	4	23.48	0	0.00	23.25	4	7,684	0.05%
2020/12/02	0	0.00	1	23.65	23.70	-1	7,683	-0.01%
2020/12/01	0	0.00	2	23.43	23.50	-2	7,659	-0.03%
2020/11/30	10	23.30	2	23.40	23.45	8	7,653	0.10%
2020/11/27	0	0.00	2	23.30	23.30	-2	7,636	-0.03%
2020/11/25	14	23.03	0	0.00	22.85	14	7,471	0.19%
2020/11/24	2	23.00	4	22.73	22.70	-2	7,479	-0.03%
2020/11/23	4	22.75	4	22.90	22.65	0	7,541	0.00%
2020/11/20	0	0.00	0	22.20	22.20	0	7,583	0.00%
2020/11/19	0	0.00	0.1	22.40	22.40	-0.1	7,670	0.00%
2020/11/18	1	22.35	16	22.38	22.30	-15	7,771	-0.19%
2020/11/17	0	0.00	2	21.38	21.35	-2	7,629	-0.03%
2020/11/16	1	20.95	10	20.90	20.90	-9	7,991	-0.11%
2020/11/13	1	20.90	0	0.00	20.95	1	8,249	0.01%
2020/11/12	0	0.00	6	21.20	20.95	-6	8,439	-0.07%
2020/11/11	1	21.10	0	0.00	21.15	1	8,567	0.01%
2020/11/10	1	21.00	21	21.25	21.05	-20	8,651	-0.23%
2020/11/09	3	21.20	2	21.15	21.15	1	8,793	0.01%
2020/11/06	5	21.85	1	22.05	21.55	4	8,932	0.04%
2020/11/05	4	21.65	0	0.00	21.60	4	9,010	0.04%
2020/11/03	0	0.00	1	21.45	21.40	-1	9,337	-0.01%
2020/11/02	1	20.80	0	0.00	20.80	1	9,571	0.01%
2020/10/28	10	21.80	13	22.15	21.70	-3	10,638	-0.03%
2020/10/27	20	22.30	20	22.40	22.20	0	10,627	0.00%
2020/10/26	33	22.56	1	22.55	22.55	32	10,721	0.30%
2020/10/23	1	22.50	4	22.39	22.50	-3	10,756	-0.03%
2020/10/22	2	22.03	4	21.85	22.20	-2	10,909	-0.02%
2020/10/20	3	22.28	1	22.25	22.35	2	11,236	0.02%
2020/10/19	42.2	22.72	1	22.70	22.65	41.2	11,519	0.36%
2020/10/16	2	21.55	1	21.55	21.60	1	11,993	0.01%
2020/10/15	0	0.00	1	22.30	22.20	-1	12,365	-0.01%
2020/10/14	5	22.00	6	22.08	22.00	-1	12,471	-0.01%
2020/10/13	2	21.30	2	21.40	21.40	0	12,535	0.00%
2020/10/12	1	21.60	0	0.00	21.25	1	12,656	0.01%
2020/10/07	0	0.00	2	21.98	21.95	-2	13,116	-0.02%
2020/10/06	0	0.00	6	22.00	21.95	-6	13,252	-0.05%
2020/10/05	0	0.00	4	21.48	21.45	-4	13,760	-0.03%
2020/09/30	1	20.90	3	20.97	21.15	-2	14,354	-0.01%
2020/09/29	1	20.85	1	20.95	20.65	0	14,487	0.00%
2020/09/25	3	20.37	2	20.80	20.35	1	15,140	0.01%
2020/09/24	1	20.90	0	0.00	21.00	1	15,416	0.01%
2020/09/23	0	0.00	1	21.55	21.50	-1	15,591	-0.01%
2020/09/18	2	21.98	0	0.00	21.95	2	16,488	0.01%
2020/09/17	1	21.95	0.2	22.10	22.25	0.8	16,690	0.00%
2020/09/16	0	0.00	1	22.35	22.00	-1	17,052	-0.01%
2020/09/15	0	0.00	1	22.35	22.25	-1	17,420	-0.01%
2020/09/11	1	22.00	0	0.00	21.90	1	19,933	0.01%
2020/09/10	4	22.39	0	0.00	22.20	4	20,537	0.02%
2020/09/09	6	22.68	14	21.79	22.75	-8	20,908	-0.04%
2020/09/07	1	21.60	7	21.60	21.40	-6	23,149	-0.03%
2020/09/04	3	20.97	5	21.16	21.40	-2	25,203	-0.01%
2020/09/03	0	0.00	25	21.40	21.15	-25	25,461	-0.10%
2020/09/02	0	0.00	8	21.33	21.35	-8	25,521	-0.03%
2020/09/01	14	20.91	0	0.00	21.05	14	25,604	0.05%
2020/08/31	1	20.65	2	20.70	20.70	-1	25,725	0.00%
2020/08/28	7	20.90	0	0.00	20.80	7	25,857	0.03%
2020/08/27	27	21.16	2	21.10	21.40	25	25,842	0.10%
2020/08/26	10	20.69	0	0.00	20.70	10	25,856	0.04%
2020/08/25	0	0.00	1	21.35	21.20	-1	25,703	0.00%
2020/08/24	6	21.43	5	21.60	21.05	1	25,625	0.00%
2020/08/21	14	21.92	1	22.00	21.80	13	25,541	0.05%
2020/08/20	3	21.78	24	21.68	21.70	-21	25,444	-0.08%
2020/08/19	24	24.48	0	0.00	24.05	24	25,408	0.09%
2020/08/18	3	25.52	2	25.28	25.20	1	25,459	0.00%
2020/08/17	3	26.00	1	26.30	25.85	2	25,525	0.01%
2020/08/14	1	25.85	0	0.00	26.00	1	25,873	0.00%
2020/08/13	1	26.10	32	26.18	26.00	-31	26,259	-0.12%
2020/08/12	0	0.00	2	26.48	26.25	-2	26,242	-0.01%
2020/08/11	10	25.80	4	26.23	25.95	6	26,179	0.02%
2020/08/10	3	25.85	12	26.02	25.80	-9	26,233	-0.03%
2020/08/07	2	26.15	2	26.40	26.45	0	26,418	0.00%
2020/08/06	11	26.54	11	26.35	26.30	0	26,396	0.00%
2020/08/05	46	26.97	38	26.88	26.70	8	26,301	0.03%
2020/08/04	4	26.35	1	26.55	26.20	3	25,938	0.01%
2020/08/03	1	25.75	0	0.00	25.65	1	25,798	0.00%
2020/07/31	0	0.00	1	25.35	25.30	-1	26,011	0.00%
2020/07/30	0	0.00	12	25.46	25.50	-12	26,362	-0.05%
2020/07/29	0	0.00	1	24.85	25.00	-1	27,189	0.00%
2020/07/28	14	25.36	1	26.10	24.65	13	27,250	0.05%
2020/07/27	2	25.60	0	0.00	25.60	2	27,336	0.01%
2020/07/24	4	25.91	9	25.43	25.40	-5	27,550	-0.02%
2020/07/23	4	26.38	5	26.36	26.25	-1	27,431	0.00%
2020/07/22	10	26.76	20	26.68	27.00	-10	27,231	-0.04%
2020/07/21	12	26.32	2	26.20	26.15	10	26,544	0.04%
2020/07/20	1	24.65	140	24.80	25.25	-139	26,378	-0.53%	大賣/鉅額交易
2020/07/17	1	25.85	0	0.00	25.25	1	26,333	0.00%
2020/07/16	0	0.00	1	25.75	25.85	-1	26,396	0.00%
2020/07/15	1	25.85	2	26.00	25.85	-1	26,461	0.00%
2020/07/14	1	25.85	1	26.25	25.85	0	26,748	0.00%
2020/07/13	11	26.20	11	26.00	26.05	0	27,438	0.00%
2020/07/10	4	26.06	0	0.00	25.70	4	27,700	0.01%
2020/07/09	13.1	26.58	42	26.57	27.00	-28.9	27,289	-0.11%
2020/07/08	29	25.85	1	25.75	25.80	28	26,795	0.10%
2020/07/06	6	26.83	13	26.88	26.45	-7	26,857	-0.03%
2020/07/03	16	26.17	18	26.24	26.45	-2	26,641	-0.01%
2020/07/02	3	25.93	3	26.30	26.30	0	26,516	0.00%
2020/07/01	1	25.50	63	25.74	25.45	-62	26,370	-0.24%
2020/06/30	1	25.80	4	25.88	25.70	-3	26,225	-0.01%
2020/06/29	16	25.62	0	0.00	25.10	16	25,976	0.06%
2020/06/24	17	26.35	15	26.34	26.15	2	25,758	0.01%
2020/06/23	15	26.41	2	26.95	26.35	13	25,783	0.05%
2020/06/22	1	27.00	19	26.83	26.90	-18	25,535	-0.07%
2020/06/19	5	27.41	5	27.53	27.45	0	25,339	0.00%
2020/06/18	100	27.50	8	27.89	27.45	92	24,752	0.37%
2020/06/17	77	25.55	100	25.68	25.75	-23	22,949	-0.10%
2020/06/16	47	25.44	6	25.63	25.25	41	22,413	0.18%
2020/06/15	119	25.73	48	25.73	25.20	71	22,085	0.32%	大買/
2020/06/12	7	25.08	24	25.52	26.20	-17	21,027	-0.08%
2020/06/11	77	25.96	110	25.65	25.25	-33	19,770	-0.17%	大賣/
2020/06/10	1	23.70	22	23.68	23.80	-21	17,884	-0.12%
2020/06/09	3	23.05	0	0.00	23.05	3	17,912	0.02%
2020/06/08	11	23.80	0	0.00	23.55	11	18,032	0.06%
2020/06/05	0	0.00	4.1	23.60	23.75	-4.1	17,983	-0.02%
2020/06/04	15	23.45	0	0.00	23.40	15	17,911	0.08%
2020/06/03	17	23.37	11	23.45	23.40	6	17,882	0.03%
2020/06/02	1	23.50	19	23.35	23.55	-18	17,753	-0.10%
2020/06/01	10	23.05	2	23.05	23.05	8	17,533	0.05%
2020/05/29	2	22.80	0	0.00	22.65	2	17,485	0.01%
2020/05/28	5	23.19	4	22.85	22.85	1	17,526	0.01%
2020/05/27	3	23.00	1	23.05	23.10	2	17,472	0.01%
2020/05/26	2	23.28	6	23.59	23.00	-4	17,458	-0.02%
2020/05/25	10	22.30	10	22.93	23.25	0	17,109	0.00%
2020/05/22	6	22.28	0	0.00	22.20	6	16,853	0.04%
2020/05/21	39	23.11	1	23.05	23.10	38	16,637	0.23%
2020/05/20	0	0.00	4	22.18	23.30	-4	16,153	-0.02%
2020/05/19	14	21.63	0	0.00	21.80	14	15,685	0.09%
2020/05/18	0	0.00	12	21.17	21.55	-12	15,547	-0.08%
2020/05/15	6	21.78	5	22.05	21.70	1	15,420	0.01%
2020/05/14	6	22.56	15	22.79	21.70	-9	15,345	-0.06%
2020/05/13	11	23.30	2	23.40	23.30	9	14,962	0.06%
2020/05/12	10	23.60	2	23.63	23.60	8	14,933	0.05%
2020/05/11	4	23.78	1	23.60	23.50	3	14,936	0.02%
2020/05/08	7	23.76	1	23.85	23.65	6	14,647	0.04%
2020/05/07	2	24.00	6	24.14	24.05	-4	14,487	-0.03%
2020/05/06	13	23.63	0	0.00	23.60	13	14,185	0.09%
2020/05/05	5	24.10	15	23.98	24.15	-10	13,839	-0.07%
2020/04/30	4	22.78	6	22.83	22.75	-2	12,880	-0.02%
2020/04/29	16	22.34	46	22.12	22.20	-30	12,673	-0.24%
2020/04/28	0	0.00	1	22.20	22.00	-1	12,496	-0.01%
2020/04/27	3	22.05	0	0.00	22.25	3	12,622	0.02%
2020/04/24	7	22.47	8	22.50	22.10	-1	12,448	-0.01%
2020/04/23	12	22.51	1	22.80	22.45	11	12,261	0.09%
2020/04/22	3	21.75	2	21.70	22.10	1	12,018	0.01%
2020/04/21	13	22.40	12	22.21	21.95	1	11,924	0.01%
2020/04/20	1	22.25	1	22.60	22.60	0	11,801	0.00%
2020/04/17	23	22.84	3	22.75	22.20	20	11,757	0.17%
2020/04/16	22	22.93	21	23.28	23.00	1	11,207	0.01%
2020/04/15	0	0.00	3	22.60	23.10	-3	10,390	-0.03%
2020/04/14	1	20.80	10	20.90	21.00	-9	10,076	-0.09%
2020/04/10	16	20.20	0	0.00	20.40	16	10,054	0.16%
2020/04/09	3	21.30	0	0.00	21.25	3	9,977	0.03%
2020/04/08	14	21.11	4	21.19	21.30	10	10,021	0.10%
2020/04/07	21	20.61	2	20.55	20.90	19	9,914	0.19%
2020/04/06	0	0.00	1	19.95	19.70	-1	9,822	-0.01%
2020/04/01	5	19.55	0	0.00	19.65	5	10,046	0.05%
2020/03/31	4	19.60	0	0.00	19.50	4	10,147	0.04%
2020/03/30	8	19.19	3	19.33	19.50	5	10,101	0.05%
2020/03/27	8	19.56	5	18.60	18.55	3	9,882	0.03%
2020/03/25	3	18.83	2	19.05	19.05	1	9,844	0.01%
2020/03/24	5	17.80	0	0.00	17.70	5	9,655	0.05%
2020/03/23	0	0.00	10	16.05	16.70	-10	9,638	-0.10%
2020/03/20	0	0.00	10	16.90	16.90	-10	9,860	-0.10%
2020/03/18	2	17.78	1	18.00	17.10	1	9,941	0.01%
2020/03/16	9	20.02	0	0.00	18.90	9	9,828	0.09%
2020/03/13	1	20.75	2	20.80	21.00	-1	9,790	-0.01%
2020/03/11	1	26.30	0	0.00	25.40	1	9,381	0.01%
2020/03/10	0	0.00	1	25.80	26.00	-1	9,389	-0.01%
2020/03/09	23	26.73	5	27.21	26.20	18	9,414	0.19%
2020/03/05	2	28.50	0	0.00	28.40	2	10,562	0.02%
2020/03/03	1	28.55	5	28.60	28.50	-4	10,738	-0.04%
2020/03/02	1	27.00	0	0.00	27.45	1	10,829	0.01%
2020/02/27	5	27.20	0	0.00	27.40	5	10,960	0.05%
2020/02/25	0	0.00	2	27.90	28.65	-2	11,210	-0.02%
2020/02/18	1	30.00	0	0.00	29.45	1	12,692	0.01%
2020/02/17	0	0.00	2	30.40	29.95	-2	12,920	-0.02%
2020/02/13	1	29.80	1	30.35	29.75	0	13,631	0.00%
2020/02/12	22	30.00	1	30.00	30.00	21	13,844	0.15%
2020/02/10	2	29.10	0	0.00	28.90	2	14,576	0.01%
2020/02/07	2	29.00	0	0.00	29.00	2	14,801	0.01%
2020/02/05	1	29.50	5	29.35	29.25	-4	15,281	-0.03%
2020/02/04	9	29.72	0	0.00	29.65	9	15,616	0.06%
2020/02/03	0	0.00	3	27.93	28.85	-3	16,160	-0.02%
2020/01/31	1	29.05	3	29.35	29.85	-2	16,805	-0.01%
2020/01/30	6	30.27	2	30.18	29.90	4	17,037	0.02%
2020/01/14	7	33.44	0	0.00	33.50	7	19,033	0.04%
2020/01/13	0	0.00	5	33.25	33.30	-5	19,214	-0.03%
2020/01/10	5	32.10	1	32.30	32.30	4	19,470	0.02%
2020/01/09	1	32.50	0	0.00	32.50	1	19,916	0.01%
2020/01/08	0	0.00	10	32.25	32.10	-10	20,708	-0.05%
2020/01/06	4	32.75	3	32.82	32.60	1	23,142	0.00%
2020/01/03	2	33.33	0	0.00	33.35	2	24,120	0.01%
2020/01/02	25	34.06	6	34.20	34.15	19	24,286	0.08%
2019/12/31	11	33.55	0	0.00	33.65	11	24,495	0.04%
2019/12/30	0	0.00	1	33.30	33.35	-1	25,296	0.00%
2019/12/27	0	0.00	4	33.56	33.65	-4	25,610	-0.02%
2019/12/26	0	0.00	5	32.93	32.85	-5	25,814	-0.02%
2019/12/25	1	32.30	4	32.58	32.60	-3	26,512	-0.01%
2019/12/24	2	31.90	0	0.00	32.05	2	27,520	0.01%
2019/12/23	4	32.00	0	0.00	31.85	4	28,411	0.01%
2019/12/20	31	32.43	32	32.55	32.40	-1	28,777	0.00%
2019/12/19	1	31.85	2	32.08	31.85	-1	28,860	0.00%
2019/12/18	2	31.78	8	31.79	31.75	-6	29,378	-0.02%
2019/12/17	7	31.91	2	32.00	31.90	5	30,111	0.02%
2019/12/16	3	31.87	3	31.77	32.55	0	30,258	0.00%
2019/12/13	17	31.64	10	31.35	31.30	7	30,919	0.02%
2019/12/10	2	32.33	1	32.45	32.50	1	32,827	0.00%
2019/12/09	1	33.10	0	0.00	33.15	1	33,295	0.00%
2019/12/06	10	32.75	1	32.90	32.70	9	33,982	0.03%
2019/12/05	1	32.65	0	0.00	32.60	1	35,125	0.00%
2019/12/03	18	32.69	7	32.61	32.45	11	38,147	0.03%
2019/12/02	29	33.56	7	32.96	32.90	22	38,376	0.06%
2019/11/29	0	0.00	2	35.38	35.40	-2	38,173	-0.01%
2019/11/28	5	35.50	0	0.00	35.35	5	38,891	0.01%
2019/11/27	3	35.70	0	0.00	35.65	3	40,430	0.01%
2019/11/26	1	35.40	2	35.60	35.70	-1	42,717	0.00%
2019/11/25	2	35.30	0	0.00	35.30	2	43,392	0.00%
2019/11/22	2	35.55	0	0.00	35.45	2	43,791	0.00%
2019/11/21	5	35.30	6	35.35	35.60	-1	43,777	0.00%
2019/11/20	5	35.52	9	35.20	35.65	-4	44,128	-0.01%
2019/11/19	9	35.45	2	35.93	35.35	7	44,515	0.02%
2019/11/18	3	35.45	5	35.55	35.60	-2	44,441	0.00%
2019/11/15	4	35.36	6	35.43	35.00	-2	44,210	0.00%
2019/11/14	1	34.95	2	34.88	35.00	-1	43,968	0.00%
2019/11/13	16	35.20	12	34.70	34.60	4	43,961	0.01%
2019/11/12	0	0.00	6	34.75	34.80	-6	43,651	-0.01%
2019/11/11	1	34.00	4	34.20	33.90	-3	43,782	-0.01%
2019/11/08	24	34.76	12	34.68	34.60	12	43,583	0.03%
2019/11/07	27	34.35	2	34.35	34.55	25	43,096	0.06%
2019/11/06	3	34.20	3	34.18	34.20	0	42,862	0.00%
2019/11/05	0	0.00	6	34.02	34.10	-6	42,801	-0.01%
2019/11/04	6	34.23	3	34.57	33.80	3	42,789	0.01%
2019/11/01	0	0.00	2	33.85	33.95	-2	42,608	0.00%
2019/10/31	9	33.54	1	34.10	33.25	8	42,551	0.02%
2019/10/30	4	33.25	9	33.25	32.95	-5	42,971	-0.01%
2019/10/29	8	34.60	5	34.66	34.40	3	42,379	0.01%
2019/10/28	2	34.73	3	34.28	34.55	-1	42,230	0.00%
2019/10/25	6	34.09	39	33.99	34.40	-33	42,002	-0.08%
2019/10/24	1	35.45	5	35.55	35.40	-4	41,089	-0.01%
2019/10/22	17	35.77	11	35.87	35.60	6	40,960	0.01%
2019/10/21	1	35.25	5	35.31	35.75	-4	41,037	-0.01%
2019/10/18	12	35.40	14	35.27	35.00	-2	40,967	0.00%
2019/10/17	4	34.89	6	35.43	34.85	-2	40,947	0.00%
2019/10/16	8	35.46	2	35.43	35.30	6	40,839	0.01%
2019/10/15	57	38.14	41	38.66	36.75	16	40,244	0.04%
2019/10/14	13	37.27	17	36.67	37.50	-4	39,174	-0.01%
2019/10/09	75	35.78	69	36.04	35.10	6	38,441	0.02%
2019/10/08	22	35.66	20	35.38	35.15	2	38,018	0.01%
2019/10/07	11.8	35.30	10	35.32	35.15	1.8	37,849	0.00%
2019/10/04	22	35.83	13	35.80	35.45	9	37,505	0.02%
2019/10/03	26	35.43	8	35.43	35.30	18	36,755	0.05%
2019/10/02	7.1	35.61	18	35.34	36.00	-10.9	36,533	-0.03%
2019/10/01	29	35.61	12	35.70	35.30	17	36,064	0.05%
2019/09/27	24	34.58	35	35.11	35.35	-11	35,253	-0.03%
2019/09/26	29	35.03	33	35.25	34.80	-4	34,236	-0.01%
2019/09/25	27	34.35	19	34.61	34.90	8	33,396	0.02%
2019/09/24	3	34.00	2	34.55	33.90	1	33,099	0.00%
2019/09/23	34	34.65	6	34.68	34.55	28	32,730	0.09%
2019/09/20	12	34.47	41.9	34.31	34.75	-29.9	32,282	-0.09%
2019/09/19	17	33.62	10	33.80	33.50	7	31,538	0.02%
2019/09/18	52	34.47	17	34.90	33.60	35	31,149	0.11%
2019/09/17	54	34.81	48	34.67	34.65	6	30,336	0.02%
2019/09/16	70	33.33	10	33.21	33.55	60	29,508	0.20%
2019/09/12	26	33.02	32	32.96	32.90	-6	29,256	-0.02%
2019/09/11	14	32.05	14	32.13	32.50	0	28,875	0.00%
2019/09/10	19	32.24	66	32.31	31.65	-47	28,316	-0.17%
2019/09/09	63	32.11	20	31.99	31.60	43	27,735	0.16%
2019/09/06	31	33.84	21	34.30	34.30	10	26,597	0.04%
2019/09/05	75	34.51	71.1	34.73	35.50	3.9	25,345	0.02%
2019/09/04	24	31.72	25	31.69	32.30	-1	23,391	0.00%
2019/09/03	23	31.37	64	30.98	31.70	-41	22,950	-0.18%
2019/09/02	12	30.28	13	30.15	31.10	-1	22,463	0.00%
2019/08/30	4	29.39	6	29.39	29.90	-2	21,640	-0.01%
2019/08/29	19	26.86	33	27.27	27.65	-14	19,978	-0.07%
2019/08/28	28	24.78	96.7	25.11	25.65	-68.7	17,564	-0.39%
2019/08/27	3	24.02	19	24.26	24.35	-16	16,773	-0.10%
2019/08/26	0	0.00	39	23.46	23.20	-39	16,338	-0.24%
2019/08/23	60	24.38	44	24.38	24.15	16	16,118	0.10%
2019/08/22	17	23.67	22	23.89	23.90	-5	15,612	-0.03%
2019/08/21	12	23.34	2	23.48	23.35	10	15,004	0.07%
2019/08/20	1	23.20	31	23.22	23.20	-30	14,776	-0.20%
2019/08/19	3	23.43	2	23.10	23.10	1	14,785	0.01%
2019/08/16	23	22.69	3	22.90	23.00	20	14,587	0.14%
2019/08/15	2	22.50	4	22.10	22.55	-2	14,367	-0.01%
2019/08/14	27	22.59	5	22.86	22.20	22	14,213	0.15%
2019/08/13	1	22.25	1	22.30	22.05	0	14,012	0.00%
2019/08/12	0	0.00	2	22.55	22.65	-2	14,011	-0.01%
2019/08/08	1	22.55	1	22.55	22.65	0	14,141	0.00%
2019/08/07	2	22.25	2	22.50	22.15	0	14,130	0.00%
2019/08/06	4	21.88	0	0.00	22.55	4	13,988	0.03%
2019/08/05	0	0.00	5	22.24	22.00	-5	13,866	-0.04%
2019/08/02	10	22.33	26	22.32	22.55	-16	13,739	-0.12%
2019/08/01	22	23.58	17	24.20	23.00	5	13,540	0.04%
2019/07/31	10	23.85	0	0.00	23.90	10	12,650	0.08%
2019/07/29	1	23.70	1	23.85	23.60	0	12,345	0.00%
2019/07/26	1	23.90	10	24.20	23.95	-9	12,309	-0.07%
2019/07/25	1	23.80	0	0.00	24.10	1	12,264	0.01%
2019/07/24	0	0.00	23	24.17	23.35	-23	12,173	-0.19%
2019/07/23	32	24.47	2	24.63	24.50	30	12,200	0.25%
2019/07/22	1	24.25	14	24.09	24.10	-13	12,097	-0.11%
2019/07/19	87	24.09	1	24.52	23.90	86	12,213	0.70%
2019/07/18	0	0.00	8	24.01	24.25	-8	12,614	-0.06%
2019/07/17	0	0.00	9.1	24.12	24.05	-9.1	12,317	-0.07%
2019/07/16	6	23.71	3	23.68	23.70	3	12,118	0.02%
2019/07/15	18	24.23	8	23.90	23.75	10	11,919	0.08%
2019/07/12	19	23.41	45	23.16	23.60	-26	11,650	-0.22%
2019/07/11	21	22.40	1	22.40	22.30	20	11,115	0.18%
2019/07/10	2	21.90	5	21.90	22.00	-3	11,247	-0.03%
2019/07/09	0	0.00	21	21.95	21.85	-21	11,396	-0.18%
2019/07/08	21	22.07	6	21.60	21.65	15	11,333	0.13%
2019/07/05	10	21.40	9	21.40	21.50	1	11,089	0.01%
2019/07/04	1	21.45	0	0.00	21.50	1	11,057	0.01%
2019/07/03	7	21.54	0	0.00	21.35	7	11,077	0.06%
2019/07/01	4	21.48	1	21.35	21.45	3	11,106	0.03%
2019/06/28	1	20.90	1	20.90	20.90	0	11,130	0.00%
2019/06/27	0	0.00	2	21.05	21.00	-2	11,436	-0.02%
2019/06/26	11	20.52	0	0.00	20.70	11	11,514	0.10%
2019/06/25	2	20.73	1	20.65	20.50	1	11,538	0.01%
2019/06/21	18	20.91	1	21.20	20.95	17	11,581	0.15%
2019/06/20	40	20.52	42	20.62	20.90	-2	11,339	-0.02%
2019/06/19	0	0.00	1	20.25	20.40	-1	11,273	-0.01%
2019/06/17	3	19.88	1	19.70	19.45	2	11,477	0.02%
2019/06/12	1	19.30	2	19.30	19.25	-1	11,813	-0.01%
2019/06/11	5	19.80	5	19.42	19.45	0	12,210	0.00%
2019/06/05	1	18.95	0.2	18.70	18.70	0.8	12,845	0.01%
2019/06/04	0	0.00	1.8	18.96	18.85	-1.8	12,951	-0.01%
2019/06/03	20	18.60	31	18.84	19.00	-11	13,150	-0.08%
2019/05/30	0	0.00	1	18.25	18.25	-1	13,741	-0.01%
2019/05/29	1	18.15	0	0.00	18.15	1	13,835	0.01%
2019/05/28	1	17.80	0	0.00	18.15	1	14,014	0.01%
2019/05/27	0	0.00	2	17.85	17.70	-2	14,160	-0.01%
2019/05/24	3	17.90	3	17.85	17.95	0	14,250	0.00%
2019/05/21	0	0.00	3	17.53	18.20	-3	14,856	-0.02%
2019/05/20	25	18.06	26	17.76	17.65	-1	14,938	-0.01%
2019/05/17	11	18.61	10	18.70	18.80	1	15,176	0.01%
2019/05/16	23	18.84	0	0.00	18.40	23	15,822	0.15%
2019/05/15	0	0.00	1	18.70	19.10	-1	16,236	-0.01%
2019/05/14	2	17.88	6	17.98	18.45	-4	16,240	-0.02%
2019/05/10	1	18.00	1	18.55	18.10	0	16,399	0.00%
2019/05/09	1	18.35	0	0.00	18.35	1	16,339	0.01%
2019/05/08	2	19.30	2	19.08	19.05	0	16,209	0.00%
2019/05/07	1	19.15	1	19.00	19.00	0	16,152	0.00%
2019/05/06	1	18.40	1	18.75	19.00	0	16,110	0.00%
2019/05/03	1	18.95	0	0.00	18.95	1	15,984	0.01%
2019/05/02	0	0.00	6	18.93	19.00	-6	15,932	-0.04%
2019/04/30	3	18.60	11	18.79	18.90	-8	15,862	-0.05%
2019/04/29	4	18.84	2	18.63	18.40	2	15,747	0.01%
2019/04/26	12	18.08	2	18.48	18.10	10	15,355	0.07%
2019/04/25	8	18.92	8	19.02	18.70	0	15,026	0.00%
2019/04/24	10	18.96	14	19.10	19.10	-4	14,680	-0.03%
2019/04/18	20	21.99	18	22.01	20.95	2	13,803	0.01%
2019/04/17	6	21.54	11	21.64	21.40	-5	13,582	-0.04%
2019/04/16	30	22.08	12	22.16	21.80	18	13,492	0.13%
2019/04/15	0	0.00	13	21.33	21.50	-13	13,166	-0.10%
2019/04/12	4	20.69	3.6	20.45	20.25	0.4	12,939	0.00%
2019/04/11	2	20.80	5	21.10	20.70	-3	12,864	-0.02%
2019/04/08	0	0.00	3	21.55	21.20	-3	12,709	-0.02%
2019/04/03	1	20.85	16	21.12	21.25	-15	12,608	-0.12%
2019/04/02	15	21.21	12	21.53	20.90	3	12,473	0.02%
2019/04/01	11	21.39	2	21.50	21.45	9	12,252	0.07%
2019/03/29	0	0.00	1	20.15	20.80	-1	11,888	-0.01%
2019/03/28	6	20.70	6	20.78	20.50	0	11,733	0.00%
2019/03/27	6	21.12	16	21.24	21.05	-10	11,659	-0.09%
2019/03/26	6	20.84	11	21.00	20.90	-5	11,586	-0.04%
2019/03/25	6	20.67	1	20.65	20.65	5	11,499	0.04%
2019/03/22	5	21.38	12	21.53	21.40	-7	11,360	-0.06%
2019/03/21	70	22.48	197	22.04	21.65	-127	11,154	-1.14%	大賣/鉅額交易
2019/03/20	27	22.07	58	22.10	21.95	-31	10,723	-0.29%
2019/03/19	16	21.95	15	21.79	21.75	1	10,601	0.01%
2019/03/18	21	21.93	14	21.79	21.85	7	10,493	0.07%
2019/03/15	41	21.80	2	21.55	21.50	39	10,429	0.37%
2019/03/14	127	22.18	78	22.22	21.90	49	10,451	0.47%	大買/
2019/03/13	63	21.40	48	21.40	21.80	15	10,482	0.14%
2019/03/11	58	20.64	7	20.59	20.45	51	9,950	0.51%
2019/03/08	4	20.15	4	20.39	20.55	0	10,062	0.00%
2019/03/07	2	20.70	2	20.73	20.55	0	10,168	0.00%
2019/03/06	19	20.47	19	20.67	20.95	0	10,080	0.00%
2019/03/05	2	20.08	0	0.00	19.75	2	9,628	0.02%
2019/02/26	3	20.45	3	20.00	20.00	0	9,658	0.00%
2019/02/25	0	0.00	12	20.25	20.00	-12	9,573	-0.13%
2019/02/22	25	19.96	16	20.01	20.30	9	9,536	0.09%
2019/02/21	2	19.35	6	19.29	19.45	-4	9,119	-0.04%
2019/02/20	13	19.15	0	0.00	19.20	13	8,937	0.15%
2019/02/19	5	19.20	3	19.12	19.30	2	8,910	0.02%
2019/02/18	11	19.04	7	19.09	19.10	4	8,914	0.04%
2019/02/15	16	18.38	27	18.50	18.60	-11	8,557	-0.13%
2019/02/14	5	17.83	26	17.93	17.70	-21	7,864	-0.27%
2019/02/11	0	0.00	11	15.72	15.75	-11	7,041	-0.16%
2019/01/28	0	0.00	11	15.11	15.10	-11	7,019	-0.16%
2019/01/25	0	0.00	10	14.70	14.70	-10	7,018	-0.14%
2019/01/23	0	0.00	1	14.35	14.55	-1	7,209	-0.01%
2019/01/22	11	14.20	0	0.00	14.20	11	7,246	0.15%
2019/01/21	0	0.00	0	14.55	14.50	0	7,307	0.00%
2019/01/16	2	14.80	2	14.80	14.80	0	7,588	0.00%
2019/01/15	2	14.75	2	14.75	14.75	0	7,672	0.00%
2019/01/10	0	0.00	13	14.99	15.00	-13	7,668	-0.17%
2019/01/09	0	0.00	10	14.60	14.50	-10	7,584	-0.13%
2019/01/02	0	0.00	0	13.90	13.60	0	7,787	0.00%
2018/12/28	10	13.65	0	0.00	13.65	10	7,864	0.13%
2018/12/27	3	13.95	4	13.88	13.75	-1	8,084	-0.01%
2018/12/25	1	13.75	1	13.85	13.85	0	8,116	0.00%
2018/12/24	1	14.15	0	0.00	14.10	1	8,122	0.01%
2018/12/20	20	14.08	0	0.00	13.95	20	8,212	0.24%
2018/12/17	1	14.75	0	0.00	14.65	1	8,241	0.01%
2018/12/14	0	0.00	3	14.75	14.90	-3	8,301	-0.04%
2018/12/13	12	15.34	0	0.00	15.25	12	8,323	0.14%
2018/12/12	2	15.55	2	15.50	15.50	0	8,566	0.00%
2018/12/11	6	15.30	1	15.25	15.25	5	8,566	0.06%
2018/12/10	5	15.20	0	0.00	15.25	5	8,592	0.06%
2018/12/07	4	16.10	14	16.26	16.30	-10	8,490	-0.12%
2018/12/06	23	15.80	1	16.50	15.60	22	8,293	0.27%
2018/12/03	0	0.00	16	16.67	16.95	-16	8,005	-0.20%
2018/11/30	9	15.38	18	15.36	15.45	-9	7,967	-0.11%
2018/11/29	0	0.00	10	15.00	15.00	-10	7,752	-0.13%
2018/11/28	10	14.55	1	14.60	14.65	9	7,577	0.12%
2018/11/27	0	0.00	30	13.97	14.00	-30	7,433	-0.40%
2018/11/26	10	13.80	0	0.00	13.90	10	7,232	0.14%
2018/11/22	10	13.55	1	13.50	13.55	9	7,026	0.13%
2018/11/19	2	13.70	2	13.55	13.55	0	7,012	0.00%
2018/11/16	2	13.53	7	13.49	13.35	-5	7,288	-0.07%
2018/11/15	2	13.15	2	13.50	13.30	0	7,320	0.00%
2018/11/13	0	0.00	4.1	12.51	12.95	-4.1	7,281	-0.06%
2018/11/12	2	13.35	2	12.90	12.90	0	7,440	0.00%
2018/11/06	1	13.20	2	13.30	13.10	-1	7,691	-0.01%
2018/11/05	2	13.65	0	0.00	13.65	2	7,737	0.03%
2018/11/02	0	0.00	1	13.80	13.60	-1	7,835	-0.01%
2018/11/01	0	0.00	10	13.35	13.35	-10	7,777	-0.13%
2018/10/31	8	12.83	3	12.93	12.95	5	7,735	0.06%
2018/10/30	2	12.28	2	12.35	12.45	0	7,697	0.00%
2018/10/29	0	0.00	1	12.25	12.35	-1	7,888	-0.01%
2018/10/25	20	12.15	0	0.00	12.15	20	7,998	0.25%
2018/10/23	3	13.90	2	13.78	13.50	1	8,236	0.01%
2018/10/22	1	13.75	0	0.00	13.85	1	8,484	0.01%
2018/10/17	0	0.00	3	13.73	13.65	-3	8,861	-0.03%
2018/10/16	2	13.80	0	0.00	13.60	2	8,997	0.02%
2018/10/15	2	13.63	1	13.60	13.60	1	9,128	0.01%
2018/10/12	10	13.35	0	0.00	13.35	10	9,196	0.11%
2018/10/11	0	0.00	1	13.15	13.15	-1	9,302	-0.01%
2018/10/05	11	14.71	0	0.00	14.70	11	9,902	0.11%
2018/10/04	0	0.00	1	16.20	16.15	-1	9,888	-0.01%
2018/10/02	1	16.65	5	16.55	16.65	-4	10,144	-0.04%
2018/09/28	5	16.64	2	16.45	16.45	3	10,786	0.03%
2018/09/21	10	16.25	0	0.00	16.40	10	11,124	0.09%
2018/09/20	1	16.00	1	16.80	16.15	0	11,118	0.00%
2018/09/19	1	16.60	0	0.00	16.65	1	11,135	0.01%
2018/09/18	20	17.29	5	17.50	16.65	15	11,260	0.13%
2018/09/17	2	16.80	1	16.80	17.00	1	11,368	0.01%
2018/09/14	1	16.80	10	16.80	17.00	-9	11,470	-0.08%
2018/09/13	1	16.45	13.1	16.49	16.45	-12.1	11,477	-0.11%
2018/09/12	1	15.95	3	15.80	15.95	-2	11,460	-0.02%
2018/09/11	2	16.15	0	0.00	16.20	2	11,623	0.02%
2018/09/10	20	15.70	0	0.00	15.40	20	11,744	0.17%
2018/09/07	10	16.55	10	16.90	16.55	0	11,986	0.00%
2018/09/06	16	17.67	1	17.40	17.40	15	12,842	0.12%
2018/09/05	1	18.45	0	0.00	18.45	1	12,914	0.01%
2018/09/03	0	0.00	4	18.55	18.40	-4	13,309	-0.03%
2018/08/28	10	19.30	51	19.34	19.15	-41	14,122	-0.29%
2018/08/27	0	0.00	11	18.95	19.35	-11	14,250	-0.08%
2018/08/23	73	19.17	22	19.27	19.55	51	16,021	0.32%
2018/08/22	1	18.40	0	0.00	18.45	1	15,912	0.01%
2018/08/21	0	0.00	1	18.80	18.80	-1	16,192	-0.01%
2018/08/20	26	18.80	0	0.00	18.55	26	16,684	0.16%
2018/08/16	5	19.05	0	0.00	19.10	5	16,964	0.03%
2018/08/14	0	0.00	2	19.15	19.70	-2	17,155	-0.01%
2018/08/13	3	19.00	30	18.64	19.20	-27	17,350	-0.16%
2018/08/07	1	21.00	0	0.00	20.90	1	20,060	0.00%
2018/08/06	3	20.70	0	0.00	21.20	3	20,353	0.01%
2018/08/03	5	20.51	0	0.00	20.45	5	20,888	0.02%
2018/08/02	5	21.00	0	0.00	21.05	5	21,139	0.02%
2018/07/30	28	22.15	0	0.00	21.50	28	21,792	0.13%
2018/07/27	0	0.00	26	22.65	22.35	-26	21,878	-0.12%
2018/07/25	1	21.90	1	22.00	21.85	0	22,090	0.00%
2018/07/24	0	0.00	2	21.45	22.00	-2	22,197	-0.01%
2018/07/23	0	0.00	1	21.70	21.50	-1	22,426	0.00%
2018/07/20	0	0.00	5	22.10	22.15	-5	23,061	-0.02%
2018/07/19	1	21.40	1	21.65	22.00	0	23,775	0.00%
2018/07/18	1	21.95	18	21.91	21.50	-17	24,135	-0.07%
2018/07/17	31	21.73	27	21.99	21.85	4	24,341	0.02%
2018/07/13	27	21.24	4	21.15	21.35	23	24,964	0.09%
2018/07/12	0	0.00	28	20.60	21.10	-28	25,779	-0.11%
2018/07/11	30	19.90	0	0.00	20.00	30	26,186	0.11%
2018/07/06	7	18.54	12	18.26	18.70	-5	29,651	-0.02%
2018/07/05	0	0.00	25	19.80	19.80	-25	29,189	-0.09%
2018/07/04	0	0.00	10	20.20	20.15	-10	29,283	-0.03%
2018/07/02	1	21.30	4	21.01	20.95	-3	29,290	-0.01%
2018/06/28	2	20.25	0	0.00	20.20	2	29,475	0.01%
2018/06/26	13	20.32	3	19.98	20.40	10	29,872	0.03%
2018/06/21	2	22.35	1	22.50	22.40	1	30,699	0.00%
2018/06/20	1	22.30	5	22.25	22.30	-4	30,840	-0.01%
2018/06/19	1	23.10	1	23.10	22.85	0	30,825	0.00%
2018/06/15	28	23.69	2	23.40	23.75	26	30,742	0.08%
2018/06/14	16	24.05	81	24.21	23.90	-65	30,398	-0.21%
2018/06/13	6	23.48	3	23.35	23.35	3	29,383	0.01%
2018/06/12	4	23.50	4	23.20	23.20	0	29,452	0.00%
2018/06/11	3	23.23	6	23.24	23.20	-3	29,697	-0.01%
2018/06/08	2	23.60	1	24.00	23.35	1	30,196	0.00%
2018/06/07	5	23.40	7	23.21	23.00	-2	30,524	-0.01%
2018/06/06	1	23.35	1	23.50	23.25	0	30,564	0.00%
2018/06/05	8	23.76	8	23.51	23.20	0	30,551	0.00%
2018/06/04	2	23.25	2	23.30	23.30	0	30,368	0.00%
2018/06/01	22	23.19	0	0.00	23.00	22	30,490	0.07%
2018/05/31	149	24.62	142	24.42	23.75	7	30,182	0.02%	大買/大賣/
2018/05/30	4	23.05	8	23.10	23.45	-4	28,729	-0.01%
2018/05/29	42	23.40	3	23.30	23.30	39	28,594	0.14%
2018/05/28	10	23.23	39	23.05	23.35	-29	28,234	-0.10%
2018/05/25	26	22.31	6	22.28	22.30	20	27,833	0.07%
2018/05/24	13	22.97	15	22.74	22.55	-2	27,816	-0.01%
2018/05/23	2	22.20	3	22.20	22.20	-1	27,447	0.00%
2018/05/22	29	21.84	1	22.00	22.00	28	27,554	0.10%
2018/05/21	2	22.40	2	22.20	22.20	0	27,526	0.00%
2018/05/18	3	22.33	0	0.00	22.10	3	27,482	0.01%
2018/05/17	11	22.62	10	22.80	22.65	1	27,562	0.00%
2018/05/16	12	23.75	23	23.71	23.35	-11	27,578	-0.04%
2018/05/15	34	23.19	16	23.32	23.10	18	27,029	0.07%
2018/05/14	4	22.13	2	22.00	22.00	2	26,056	0.01%
2018/05/11	7	21.95	3	21.78	21.75	4	25,919	0.02%
2018/05/10	2	22.15	6	22.52	22.30	-4	25,483	-0.02%
2018/05/09	3	21.83	26	21.50	21.50	-23	25,599	-0.09%
2018/05/08	8	22.03	24	22.15	21.80	-16	25,432	-0.06%
2018/05/07	10	21.11	9	21.13	21.30	1	25,012	0.00%
2018/05/04	41	21.15	24	20.79	20.55	17	25,049	0.07%
2018/05/03	9	21.22	39	20.87	20.95	-30	25,117	-0.12%
2018/05/02	16	20.86	14	20.88	20.80	2	25,110	0.01%
2018/04/30	2	20.43	5	20.42	20.30	-3	25,099	-0.01%
2018/04/27	50	20.12	5	20.10	20.00	45	25,545	0.18%
2018/04/26	6	20.99	3	20.12	19.95	3	26,164	0.01%
2018/04/25	12	21.32	42	21.16	22.05	-30	25,807	-0.12%
2018/04/24	12	21.65	1	21.70	21.70	11	25,468	0.04%
2018/04/23	9	23.47	9	22.87	22.60	0	25,916	0.00%
2018/04/20	20	23.60	31	23.69	23.80	-11	27,183	-0.04%
2018/04/19	45	23.83	9	23.60	23.45	36	26,946	0.13%
2018/04/18	9	23.39	22	23.37	23.70	-13	26,684	-0.05%
2018/04/17	13	22.19	43	22.17	22.05	-30	26,070	-0.12%
2018/04/16	31	23.20	24	22.84	23.10	7	25,980	0.03%
2018/04/13	14	21.92	26	21.88	22.85	-12	24,725	-0.05%
2018/04/12	29	20.88	15	20.98	20.80	14	24,081	0.06%
2018/04/11	2	19.95	4	19.73	19.65	-2	23,996	-0.01%
2018/04/10	1	19.75	4	19.93	19.65	-3	25,343	-0.01%
2018/04/09	3	19.48	2	19.30	19.10	1	25,989	0.00%
2018/04/03	28	20.00	5	20.00	20.00	23	26,993	0.09%
2018/04/02	2	20.30	30	20.62	20.20	-28	27,673	-0.10%
2018/03/31	0	0.00	7	20.14	20.10	-7	28,432	-0.02%
2018/03/30	35	19.86	5	20.60	19.80	30	29,273	0.10%
2018/03/29	13	20.58	10	20.97	20.30	3	30,334	0.01%
2018/03/28	41	20.66	31	20.65	20.80	10	31,963	0.03%
2018/03/27	3	19.43	35	20.36	20.50	-32	31,562	-0.10%
2018/03/23	1	18.70	0	0.00	18.55	1	33,797	0.00%
2018/03/22	5	19.70	3	19.57	19.40	2	34,208	0.01%
2018/03/21	5	19.75	1	19.50	19.50	4	34,834	0.01%
2018/03/20	9	19.49	3	19.45	19.45	6	35,331	0.02%
2018/03/19	3	20.05	0	0.00	19.85	3	36,016	0.01%
2018/03/16	33	20.07	1	20.30	19.95	32	37,208	0.09%
2018/03/15	16	20.82	35	20.93	20.60	-19	38,591	-0.05%
2018/03/14	2	20.15	14	20.24	20.55	-12	39,018	-0.03%
2018/03/13	7	19.78	8	19.96	20.50	-1	40,369	0.00%
2018/03/12	3	18.83	3	18.75	18.65	0	40,215	0.00%
2018/03/09	1	18.90	2	19.13	19.10	-1	40,804	0.00%
2018/03/08	3	18.60	2	18.70	18.70	1	42,474	0.00%
2018/03/07	4	18.80	0	0.00	18.40	4	42,465	0.01%
2018/03/06	0	0.00	2	19.60	19.40	-2	42,997	0.00%
2018/03/05	7	19.21	0	0.00	19.10	7	44,959	0.02%
2018/03/02	30	20.13	0	0.00	20.10	30	46,858	0.06%
2018/03/01	0	0.00	4	20.50	20.50	-4	47,317	-0.01%
2018/02/27	1	20.30	22	20.68	20.45	-21	47,356	-0.04%
2018/02/26	2	20.35	1	20.65	20.05	1	47,406	0.00%
2018/02/23	3	20.72	0	0.00	20.50	3	47,540	0.01%
2018/02/22	1	20.65	11	20.89	20.70	-10	47,678	-0.02%
2018/02/21	0	0.00	3	20.27	20.40	-3	47,794	-0.01%
2018/02/12	12	19.78	1	19.95	19.55	11	47,750	0.02%
2018/02/09	1	18.60	8	18.87	19.70	-7	47,673	-0.01%
2018/02/08	32	20.47	10	20.85	20.05	22	47,460	0.05%
2018/02/07	0	0.00	26	21.20	20.50	-26	47,206	-0.06%
2018/02/06	9	21.08	2	22.05	20.70	7	47,153	0.01%
2018/02/05	2	22.90	3	22.47	23.00	-1	47,023	0.00%
2018/02/02	2	23.40	5	23.50	23.20	-3	47,164	-0.01%
2018/02/01	12	23.98	2	24.38	23.70	10	47,553	0.02%
2018/01/31	4	22.79	4	23.04	23.25	0	47,954	0.00%
2018/01/30	3	23.05	4	23.19	22.90	-1	48,148	0.00%
2018/01/29	31	23.30	32	23.29	23.20	-1	48,478	0.00%
2018/01/26	0	0.00	7	22.35	22.60	-7	49,161	-0.01%
2018/01/25	2	22.95	2	23.30	22.80	0	49,927	0.00%
2018/01/24	0	0.00	0.3	23.40	23.40	-0.3	50,392	0.00%
2018/01/23	8	22.99	5	23.39	23.05	3	50,406	0.01%
2018/01/22	5	23.15	4	22.83	22.90	1	50,073	0.00%
2018/01/18	2	25.30	0	0.00	24.80	2	49,864	0.00%
2018/01/17	42	25.41	39	25.95	25.25	3	50,522	0.01%
2018/01/16	20	25.24	37	25.49	25.60	-17	50,434	-0.03%
2018/01/15	6	24.70	1	24.35	24.35	5	48,807	0.01%
2018/01/12	5	24.80	14	24.80	24.75	-9	48,577	-0.02%
2018/01/11	5	24.08	4	24.11	24.45	1	48,110	0.00%
2018/01/10	14	24.70	30	24.82	23.90	-16	47,698	-0.03%
2018/01/09	71	24.46	55	24.38	24.70	16	47,180	0.03%
2018/01/08	21	24.55	11	24.93	24.10	10	46,517	0.02%
2018/01/05	0	0.00	2	24.60	24.95	-2	46,005	0.00%
2018/01/04	60	25.00	55	24.95	24.80	5	45,290	0.01%
2018/01/03	9	24.87	18	24.90	24.20	-9	43,981	-0.02%
2018/01/02	34	23.75	54	24.10	24.60	-20	43,148	-0.05%