燿華 (2367)-華南永昌-小港券商分點個股進出

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
26.00
漲跌
▼0.55
漲幅
-2.07%
成交量
10,752張
產業
上市電子零組件類股
787人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/04/25	4	26.30	12	26.25	26.00	-8	40,520	-0.02%
2024/04/24	3	26.53	7	26.86	26.55	-4	40,370	-0.01%
2024/04/23	11	26.21	12	26.07	26.00	-1	40,107	0.00%
2024/04/22	21	26.86	162	27.43	26.05	-141	39,786	-0.35%	大賣/鉅額交易
2024/04/19	191	27.30	1	27.25	27.30	190	39,362	0.48%	大買/鉅額交易
2024/04/18	16	28.46	7	28.52	28.00	9	38,768	0.02%
2024/04/17	31	27.85	106	27.83	28.15	-75	37,813	-0.20%	大賣/
2024/04/16	46	26.68	204	26.61	26.40	-158	36,987	-0.43%	大賣/鉅額交易
2024/04/15	72	28.58	37	28.54	28.20	35	36,113	0.10%
2024/04/12	216	27.31	41	28.21	29.20	175	34,654	0.50%	大買/鉅額交易
2024/04/11	11	26.70	0	0.00	26.70	11	32,179	0.03%
2024/04/10	4	26.83	62	26.57	26.30	-58	32,044	-0.18%
2024/04/09	32	26.67	0	0.00	26.60	32	31,655	0.10%
2024/04/08	150	26.70	158.3	26.65	26.70	-8.3	31,151	-0.03%	大買/大賣/
2024/04/03	3	26.08	24	26.14	26.05	-21	30,870	-0.07%
2024/04/02	12	26.31	2	26.70	26.35	10	30,721	0.03%
2024/04/01	192	26.92	163	27.05	26.85	29	30,286	0.10%	大買/大賣/
2024/03/29	162	26.70	167	27.22	26.65	-5	29,881	-0.02%	大買/大賣/
2024/03/28	152	26.66	154	27.47	26.65	-2	29,151	-0.01%	大買/大賣/
2024/03/27	34	26.87	200	26.76	26.65	-166	28,480	-0.58%	大賣/鉅額交易
2024/03/26	322	26.78	129	26.54	26.75	193	27,767	0.70%	大買/大賣/鉅額交易
2024/03/25	196	27.07	148	27.46	27.55	48	26,903	0.18%	大買/大賣/
2024/03/22	47.1	26.51	31	26.94	27.15	16	25,543	0.06%
2024/03/21	196	26.36	356	26.42	26.30	-160	24,550	-0.65%	大買/大賣/鉅額交易
2024/03/20	16	26.35	15	26.25	25.70	1	23,762	0.00%
2024/03/19	193	26.45	12	26.13	26.15	181	23,273	0.78%	大買/鉅額交易
2024/03/18	3	25.40	5	25.26	25.85	-2	22,308	-0.01%
2024/03/15	23	24.23	2	24.20	24.00	21	21,625	0.10%
2024/03/14	6	24.60	1	24.55	24.45	5	21,437	0.02%
2024/03/13	17	25.09	40	25.06	25.10	-23	21,169	-0.11%
2024/03/12	33	25.95	25	26.28	25.60	8	21,050	0.04%
2024/03/11	40.3	25.78	18	25.89	25.90	22.3	19,966	0.11%
2024/03/08	88	24.92	62	24.84	24.30	26	19,221	0.14%
2024/03/07	69.2	26.60	59	26.63	25.80	10.2	19,211	0.05%
2024/03/06	213.3	26.32	293.7	26.26	26.65	-80.4	18,035	-0.45%	大買/大賣/
2024/03/05	59	23.69	178.2	23.31	24.30	-119.2	15,677	-0.76%	大賣/鉅額交易
2024/03/04	31	23.80	44	23.77	23.90	-13	13,797	-0.09%
2024/03/01	72	21.85	17	21.75	21.75	55	12,757	0.43%
2024/02/29	1	21.25	8.5	21.11	21.30	-7.5	12,214	-0.06%
2024/02/27	0	0.00	5.1	20.65	20.75	-5.1	12,143	-0.04%
2024/02/26	8	21.18	15	21.40	21.15	-7	12,114	-0.06%
2024/02/23	1	20.80	1	20.70	20.75	0	12,125	0.00%
2024/02/22	34.1	21.40	10.2	20.72	21.25	23.9	12,947	0.18%
2024/02/21	0.7	20.74	2	20.65	20.65	-1.3	12,323	-0.01%
2024/02/20	194	20.68	195	20.88	20.95	-1	12,271	-0.01%	大買/大賣/
2024/02/19	11	20.27	6	20.40	20.15	5	12,021	0.04%
2024/02/16	5	20.23	7	20.54	20.60	-2	11,932	-0.02%
2024/02/15	1	18.60	0	0.00	19.00	1	11,520	0.01%
2024/02/05	1	18.60	0	0.00	18.55	1	11,444	0.01%
2024/02/02	2	18.90	0	0.00	18.80	2	11,437	0.02%
2024/02/01	10	19.03	0	0.00	18.95	10	11,450	0.09%
2024/01/31	5	18.95	0	0.00	19.00	5	11,516	0.04%
2024/01/29	3	19.37	2	19.45	19.30	1	11,652	0.01%
2024/01/26	1	19.25	0	0.00	19.20	1	11,733	0.01%
2024/01/25	18	19.35	1	19.25	19.20	17	12,019	0.14%
2024/01/24	2	19.60	2	19.45	19.35	0	12,072	0.00%
2024/01/23	40	19.49	0	0.00	19.55	40	12,360	0.32%
2024/01/18	5	18.77	0	0.00	18.65	5	12,378	0.04%
2024/01/16	1.3	19.08	2	19.15	19.05	-0.7	12,541	-0.01%
2024/01/15	4	19.10	0	0.00	19.15	4	12,551	0.03%
2024/01/12	0	0.00	1	19.00	19.00	-1	12,593	-0.01%
2024/01/11	36	19.25	20	19.25	19.40	16	12,577	0.13%
2024/01/10	1	18.90	2	18.95	18.90	-1	12,618	-0.01%
2024/01/09	0	19.20	0	0.00	19.05	0	12,650	0.00%
2024/01/04	10	19.45	0	0.00	19.40	10	12,693	0.08%
2024/01/03	1	19.95	0	0.00	19.90	1	12,702	0.01%
2024/01/02	1	20.35	0	0.00	20.10	1	12,729	0.01%
2023/12/29	0	0.00	1	19.90	20.00	-1	12,756	-0.01%
2023/12/28	0	0.00	4	20.15	20.00	-4	12,821	-0.03%
2023/12/25	1	20.00	0	0.00	19.95	1	13,273	0.01%
2023/12/22	6	20.14	7	20.06	20.05	-1	13,376	-0.01%
2023/12/21	2	20.35	2	20.38	20.25	0	13,501	0.00%
2023/12/20	1	20.05	0	0.00	20.35	1	13,775	0.01%
2023/12/19	0	0.00	1	20.10	20.10	-1	14,094	-0.01%
2023/12/18	4.2	20.45	4	20.48	20.30	0.2	14,546	0.00%
2023/12/15	11	21.05	8	21.11	20.70	3	16,022	0.02%
2023/12/14	2	21.35	27	21.34	21.35	-25	16,646	-0.15%
2023/12/13	15	21.34	24	21.06	21.05	-9	16,834	-0.05%
2023/12/12	16.1	21.18	0	0.00	21.05	16.1	16,749	0.10%
2023/12/11	5	21.20	0	0.00	21.00	5	16,634	0.03%
2023/12/08	36.1	21.50	5	21.50	21.35	31.1	16,474	0.19%
2023/12/07	15	22.24	17.1	21.81	21.55	-2.1	16,322	-0.01%
2023/12/06	16	22.43	15.2	22.21	22.05	0.8	15,753	0.01%
2023/12/05	0	22.45	47	22.47	22.50	-47	15,130	-0.31%
2023/12/04	72.3	22.23	63	22.70	22.75	9.3	14,570	0.06%
2023/12/01	43	21.91	28	21.33	22.20	15	13,353	0.11%
2023/11/30	30	20.80	25	20.68	20.70	5	12,389	0.04%
2023/11/29	3	21.10	7	21.01	20.70	-4	12,382	-0.03%
2023/11/28	8	20.86	29	20.68	21.00	-21	12,395	-0.17%
2023/11/27	3	20.45	1	20.30	20.20	2	12,100	0.02%
2023/11/24	7	20.35	5	20.50	20.25	2	12,181	0.02%
2023/11/22	48	20.34	35	20.42	20.55	13	11,833	0.11%
2023/11/21	37.2	20.85	40	21.10	20.20	-2.8	11,513	-0.02%
2023/11/20	1	19.70	3	19.50	19.70	-2	10,467	-0.02%
2023/11/16	93	19.05	90	19.22	19.40	3	10,273	0.03%
2023/11/13	1	18.50	0	0.00	18.45	1	9,981	0.01%
2023/11/10	0	0.00	1	18.45	18.45	-1	9,958	-0.01%
2023/11/08	0	0.00	1	18.65	18.60	-1	9,935	-0.01%
2023/11/07	3	19.20	4	19.00	19.05	-1	9,865	-0.01%
2023/11/06	1	18.90	3	19.20	19.25	-2	9,894	-0.02%
2023/11/03	7	18.99	5	19.05	19.05	2	9,819	0.02%
2023/11/02	36	18.69	37	18.80	19.15	-1	9,836	-0.01%
2023/10/31	6	19.16	4	18.80	18.50	2	9,534	0.02%
2023/10/30	7	18.40	0	0.00	18.45	7	9,253	0.08%
2023/10/26	23	18.45	0	0.00	18.55	23	9,223	0.25%
2023/10/25	0	0.00	10	18.75	18.70	-10	9,200	-0.11%
2023/10/24	21	18.65	0	0.00	18.70	21	9,162	0.23%
2023/10/18	1	17.80	1	17.70	18.00	0	8,985	0.00%
2023/10/16	11	18.55	0	0.00	18.30	11	8,863	0.12%
2023/10/13	2	18.58	3	18.60	18.55	-1	8,845	-0.01%
2023/10/11	0	0.00	100	18.30	18.20	-100	8,844	-1.13%
2023/10/04	0	18.70	0	0.00	18.75	0	8,801	0.00%
2023/10/03	0	19.17	0	0.00	19.05	0	8,775	0.00%
2023/10/02	8	19.63	7	19.84	19.95	1	8,684	0.01%
2023/09/27	0	0.00	0.8	19.15	19.10	-0.8	8,314	-0.01%
2023/09/26	5	19.55	3	19.70	19.25	2	8,185	0.02%
2023/09/25	1	19.85	23	19.65	19.55	-22	8,026	-0.27%
2023/09/22	116	20.11	10	20.14	20.10	106	7,691	1.38%	大買/鉅額交易
2023/09/21	1	20.40	4	20.58	20.15	-3	7,290	-0.04%
2023/09/20	19	20.63	200.1	20.30	20.70	-181.1	6,749	-2.68%	大賣/鉅額交易
2023/09/19	212	20.94	25	21.13	21.15	187	5,179	3.61%	大買/鉅額交易
2023/09/08	0	0.00	1	17.80	17.80	-1	3,701	-0.03%
2023/09/06	0	0.00	9	18.34	18.20	-9	3,654	-0.25%
2023/09/05	0	0.00	2	18.15	18.10	-2	3,567	-0.06%
2023/09/04	2	18.35	2	18.30	18.20	0	3,537	0.00%
2023/09/01	8	18.19	0	0.00	18.10	8	3,443	0.23%
2023/08/31	5	18.01	35	18.10	18.25	-30	3,183	-0.94%
2023/08/30	32	17.62	26	17.56	17.65	6	2,909	0.21%
2023/08/29	0	0.00	261	17.11	17.10	-261	2,759	-9.46%	大賣/鉅額交易
2023/08/23	266	17.19	0	0.00	17.10	266	2,736	9.72%	大買/鉅額交易
2023/08/18	1	16.50	0	0.00	16.40	1	2,686	0.04%
2023/08/17	0	0.00	2	16.50	16.45	-2	2,673	-0.07%
2023/08/16	0	0.00	4	16.01	16.15	-4	2,635	-0.15%
2023/08/15	2	16.00	1	16.00	16.05	1	2,642	0.04%
2023/08/11	1	16.10	0	0.00	16.15	1	2,643	0.04%
2023/08/10	1.2	16.30	0	0.00	16.05	1.2	2,637	0.05%
2023/08/09	4	16.81	2	16.80	16.70	2	2,560	0.08%
2023/08/08	3.2	16.70	1	16.95	16.65	2.2	2,522	0.09%
2023/08/07	1	17.05	2	17.23	17.00	-1	2,426	-0.04%
2023/08/04	0	0.00	3	17.20	17.20	-3	2,381	-0.13%
2023/08/02	1	17.40	0	0.00	17.35	1	2,386	0.04%
2023/07/31	30	17.80	2	17.65	17.65	28	2,373	1.18%
2023/07/28	0	0.00	2	17.65	17.65	-2	2,411	-0.08%
2023/07/25	0	0.00	2	17.65	17.65	-2	2,394	-0.08%
2023/07/24	0	0.00	6.1	17.37	17.35	-6.1	2,375	-0.25%
2023/07/21	2	17.50	6.3	17.55	17.55	-4.3	2,367	-0.18%
2023/07/20	1	17.60	0	0.00	17.65	1	2,415	0.04%
2023/07/19	5	17.65	0	0.00	17.60	5	2,411	0.21%
2023/07/18	3.1	17.80	2.1	18.03	17.85	1	2,422	0.04%
2023/07/17	1.1	17.65	0.1	17.90	17.95	1	2,451	0.04%
2023/07/14	0.1	17.84	8	17.83	17.75	-7.9	2,439	-0.33%
2023/07/13	1	18.10	1	17.60	17.95	0	2,436	0.00%
2023/07/10	1	17.40	0	0.00	17.45	1	2,446	0.04%
2023/07/06	0	0.00	1	18.05	17.80	-1	2,458	-0.04%
2023/07/05	0	0.00	1	18.00	17.95	-1	2,446	-0.04%
2023/07/04	1	17.70	0	0.00	17.65	1	2,430	0.04%
2023/07/03	0	0.00	1	17.75	17.75	-1	2,444	-0.04%
2023/06/30	1	17.60	0	0.00	17.70	1	2,446	0.04%
2023/06/26	1	17.70	0	0.00	17.70	1	2,529	0.04%
2023/06/21	0	0.00	1	17.95	17.90	-1	2,591	-0.04%
2023/06/19	0	0.00	1	18.05	18.00	-1	2,619	-0.04%
2023/06/16	1	17.95	0	0.00	17.90	1	2,624	0.04%
2023/06/15	1	17.90	20	17.90	17.90	-19	2,618	-0.73%
2023/06/09	0	0.00	2	18.25	18.20	-2	2,712	-0.07%
2023/05/31	0	0.00	1	18.10	18.05	-1	3,040	-0.03%
2023/05/26	1	17.95	1	17.90	17.90	0	3,091	0.00%
2023/05/25	1	18.30	0	0.00	18.05	1	3,112	0.03%
2023/05/17	0	0.00	3	18.03	17.90	-3	3,464	-0.09%
2023/05/09	0	0.00	0.1	17.75	17.70	-0.1	3,898	0.00%
2023/05/04	1	17.60	0	0.00	17.85	1	4,016	0.02%
2023/04/28	3	18.00	0	0.00	17.95	3	4,073	0.07%
2023/04/25	1	17.65	0	0.00	17.70	1	4,107	0.02%
2023/04/20	1	18.15	0	0.00	18.15	1	4,129	0.02%
2023/04/19	0	0.00	5	18.65	18.65	-5	4,202	-0.12%
2023/04/18	0	0.00	4	18.70	18.70	-4	4,229	-0.09%
2023/04/14	0	0.00	16	18.60	18.60	-16	4,226	-0.38%
2023/04/13	2	19.05	0	0.00	18.60	2	4,175	0.05%
2023/04/12	3	19.47	5	19.20	19.40	-2	4,067	-0.05%
2023/04/11	10	19.15	10	19.10	19.15	0	3,968	0.00%
2023/04/10	0	0.00	1	19.05	19.05	-1	3,967	-0.03%
2023/04/07	1	19.15	0	0.00	19.05	1	3,972	0.03%
2023/03/31	1	19.00	0	0.00	19.00	1	3,977	0.03%
2023/03/30	0	0.00	12	19.00	18.95	-12	3,979	-0.30%
2023/03/28	6	18.90	0	0.00	18.90	6	4,044	0.15%
2023/03/24	2	18.85	0	0.00	18.85	2	4,076	0.05%
2023/03/23	5	18.40	1	18.50	18.40	4	4,028	0.10%
2023/03/17	2	17.88	0	0.00	17.90	2	4,357	0.05%
2023/03/16	0	17.95	1	17.75	17.65	-1	4,422	-0.02%
2023/03/15	0	0.00	1	18.00	18.05	-1	4,651	-0.02%
2023/03/14	1	18.15	0	0.00	18.05	1	4,915	0.02%
2023/03/13	4	18.30	0	0.00	18.45	4	5,110	0.08%
2023/03/10	5	18.65	2	18.85	18.50	3	5,249	0.06%
2023/03/09	8	19.20	0	0.00	19.00	8	5,465	0.15%
2023/03/08	1	19.15	26	19.19	19.15	-25	5,707	-0.44%
2023/03/07	0	18.95	2	18.90	19.00	-2	5,695	-0.04%
2023/03/06	22	18.85	40	18.83	18.80	-18	5,711	-0.32%
2023/03/03	0	18.95	0	0.00	18.90	0	5,799	0.00%
2023/02/24	0	0.00	2	18.85	18.75	-2	6,298	-0.03%
2023/02/21	0	0.00	3.2	18.97	19.00	-3.2	6,676	-0.05%
2023/02/20	0	0.00	2	18.95	19.30	-2	6,915	-0.03%
2023/02/17	2	18.65	4	18.66	18.80	-2	7,354	-0.03%
2023/02/16	1	18.60	0	0.00	18.65	1	7,471	0.01%
2023/02/15	1	18.50	0	0.00	18.55	1	7,700	0.01%
2023/02/13	0	0.00	0	18.05	18.10	0	8,018	0.00%
2023/02/10	0	18.30	5	18.36	18.20	-5	8,248	-0.06%
2023/02/09	20	18.65	0	0.00	18.60	20	8,429	0.24%
2023/02/08	4	18.85	6	18.87	19.00	-2	8,549	-0.02%
2023/02/07	0	0.00	2	18.55	18.50	-2	8,427	-0.02%
2023/02/03	5	18.69	2	18.70	18.65	3	8,865	0.03%
2023/01/31	0	0.00	2	18.20	18.25	-2	9,270	-0.02%
2023/01/30	0	0.00	3	17.95	18.00	-3	9,429	-0.03%
2023/01/17	0	0.00	10	17.65	17.65	-10	9,610	-0.10%
2023/01/16	0	0.00	1	17.45	17.40	-1	9,761	-0.01%
2023/01/13	4	17.64	5	17.62	17.50	-1	9,893	-0.01%
2023/01/12	1	17.80	4	17.88	17.70	-3	10,000	-0.03%
2023/01/11	1	17.95	0	0.00	17.85	1	10,094	0.01%
2023/01/10	1	18.05	0	0.00	17.95	1	10,189	0.01%
2023/01/09	7	18.24	9	18.31	18.35	-2	10,326	-0.02%
2023/01/06	0	0.00	3	18.05	18.00	-3	10,369	-0.03%
2023/01/05	2	17.80	1	17.85	17.80	1	10,682	0.01%
2023/01/04	4	17.75	3	17.75	17.75	1	10,856	0.01%
2023/01/03	1	17.55	1	17.25	17.60	0	11,172	0.00%
2022/12/30	1	17.30	0	0.00	17.25	1	11,301	0.01%
2022/12/29	3	17.20	0	17.35	17.35	3	11,448	0.03%
2022/12/28	1	17.50	0	0.00	17.45	1	11,912	0.01%
2022/12/27	0	0.00	2	17.80	17.80	-2	12,210	-0.02%
2022/12/22	2	17.65	1	17.60	17.60	1	13,181	0.01%
2022/12/21	2	17.55	0	0.00	17.50	2	13,734	0.01%
2022/12/20	5	17.77	2	17.80	17.55	3	14,284	0.02%
2022/12/19	2	17.80	4	17.95	17.85	-2	15,069	-0.01%
2022/12/16	3	18.17	0	0.00	18.00	3	15,662	0.02%
2022/12/15	6	18.47	24	18.55	18.55	-18	15,966	-0.11%
2022/12/14	1	18.30	0	0.00	18.35	1	16,302	0.01%
2022/12/13	10	18.60	0	0.00	18.35	10	16,741	0.06%
2022/12/09	0	0.00	2	19.25	19.20	-2	17,266	-0.01%
2022/12/08	2	19.40	1	19.40	19.45	1	18,094	0.01%
2022/12/07	0	0.00	4	19.15	19.35	-4	18,690	-0.02%
2022/12/06	7	20.04	2	19.83	19.75	5	19,013	0.03%
2022/12/05	6	19.71	3	19.80	19.75	3	19,472	0.02%
2022/12/02	2	19.45	25	19.42	19.40	-23	19,877	-0.12%
2022/12/01	23	19.60	4	19.48	19.30	19	20,346	0.09%
2022/11/30	2	19.25	1.4	19.01	19.40	0.6	20,788	0.00%
2022/11/29	0	0.00	1	18.95	18.90	-1	21,370	0.00%
2022/11/28	8	18.73	12	18.76	18.65	-4	22,888	-0.02%
2022/11/25	0	0.00	2	18.65	18.65	-2	23,755	-0.01%
2022/11/24	6	19.00	0	0.00	18.95	6	24,473	0.02%
2022/11/23	13	19.14	4	19.13	19.05	9	25,316	0.04%
2022/11/22	40	18.80	51	18.36	18.80	-11	25,868	-0.04%
2022/11/18	51	19.05	1	18.95	18.65	50	27,777	0.18%
2022/11/17	1	18.65	12	18.69	18.65	-11	27,867	-0.04%
2022/11/16	18	18.54	3	19.05	18.55	15	28,145	0.05%
2022/11/15	56	19.17	50	19.12	19.10	6	28,690	0.02%
2022/11/14	3	18.82	30	18.80	18.75	-27	29,387	-0.09%
2022/11/11	40.4	18.78	1	18.70	18.40	39.4	29,473	0.13%
2022/11/10	2	18.45	0	0.00	18.45	2	29,399	0.01%
2022/11/09	16	18.87	34	19.04	18.90	-18	29,751	-0.06%
2022/11/08	50	19.15	54	18.81	18.65	-4	30,093	-0.01%
2022/11/07	11	18.65	52	18.51	18.75	-41	30,538	-0.13%
2022/11/04	50	18.60	0	0.00	18.85	50	31,133	0.16%
2022/11/03	10	18.00	0	0.00	18.50	10	31,320	0.03%
2022/11/02	4	18.25	5	18.32	18.25	-1	31,238	0.00%
2022/11/01	60	17.97	51	17.75	18.00	9	31,051	0.03%
2022/10/31	0	0.00	5	17.36	17.50	-5	30,890	-0.02%
2022/10/28	3	17.20	11	16.93	16.90	-8	30,703	-0.03%
2022/10/27	51	17.55	51	17.40	17.55	0	30,528	0.00%
2022/10/26	0	0.00	0.1	17.25	17.10	-0.1	30,304	0.00%
2022/10/25	57	17.65	50.2	17.65	17.65	6.8	30,108	0.02%
2022/10/24	3	18.10	10	18.35	18.00	-7	29,892	-0.02%
2022/10/21	1	17.60	1.1	17.76	17.70	-0.1	29,714	0.00%
2022/10/20	10	17.80	1	17.90	17.80	9	29,568	0.03%
2022/10/18	10	18.35	5	18.50	18.35	5	29,312	0.02%
2022/10/17	8	17.74	0	0.00	18.25	8	29,212	0.03%
2022/10/14	1	18.80	8	18.86	18.60	-7	29,029	-0.02%
2022/10/13	7	18.47	2	18.20	18.00	5	28,914	0.02%
2022/10/12	2	19.20	1	19.30	19.25	1	28,571	0.00%
2022/10/11	20	18.60	3	18.80	18.90	17	28,444	0.06%
2022/10/07	2	19.55	0	0.00	19.55	2	28,126	0.01%
2022/10/06	1	19.35	0	0.00	19.40	1	28,002	0.00%
2022/10/05	9.4	19.99	0	0.00	19.30	9.4	27,908	0.03%
2022/10/04	50	19.80	50	19.45	19.70	0	27,445	0.00%
2022/10/03	4	19.13	1	19.10	19.20	3	27,149	0.01%
2022/09/30	1	19.10	2	19.38	19.55	-1	26,887	0.00%
2022/09/29	9	19.72	11	19.83	19.65	-2	26,673	-0.01%
2022/09/28	58	19.51	55	19.60	19.40	3	26,333	0.01%
2022/09/27	4	21.04	17	20.97	20.90	-13	25,770	-0.05%
2022/09/26	53.3	21.11	101	21.59	20.90	-47.7	25,216	-0.19%	大賣/
2022/09/23	3.7	22.98	151	22.95	22.25	-147.3	24,404	-0.60%	大賣/鉅額交易
2022/09/22	52	23.28	0	0.00	23.35	52	23,815	0.22%
2022/09/21	118	23.59	66	23.19	23.15	52	23,462	0.22%	大買/
2022/09/20	61	23.49	18	23.59	23.55	43	23,105	0.19%
2022/09/19	2	22.95	2	23.20	22.85	0	22,601	0.00%
2022/09/16	57	23.10	55	23.02	23.15	2	22,338	0.01%
2022/09/15	75	24.15	105	24.11	23.65	-30	21,926	-0.14%	大賣/
2022/09/14	64	23.64	21	23.71	23.60	43	21,045	0.20%
2022/09/13	5	23.57	171	23.60	23.30	-166	20,441	-0.81%	大賣/鉅額交易
2022/09/12	1	23.25	0	0.00	23.30	1	19,850	0.01%
2022/09/08	12	23.80	22	23.70	23.75	-10	19,123	-0.05%
2022/09/07	28	23.41	25	23.38	23.80	3	18,514	0.02%
2022/09/06	2	23.30	87	23.37	23.55	-85	17,944	-0.47%
2022/09/05	50	23.89	14	23.61	23.45	36	17,236	0.21%
2022/09/02	227	23.83	138	23.77	23.75	89	16,382	0.54%	大買/大賣/
2022/09/01	91	23.19	43	23.43	23.15	48	14,923	0.32%
2022/08/31	2	22.83	54	23.20	23.20	-52	14,082	-0.37%
2022/08/30	104	22.80	26	23.01	23.00	78	13,202	0.59%	大買/
2022/08/29	41	22.38	87	22.25	22.60	-46	12,221	-0.38%
2022/08/26	67	22.40	40	22.23	22.15	27	11,398	0.24%
2022/08/25	1	21.60	0	0.00	21.25	1	9,735	0.01%
2022/08/24	5	21.50	6.3	21.23	21.40	-1.3	9,201	-0.01%
2022/08/23	1	21.30	12	21.44	21.35	-11	8,854	-0.12%
2022/08/22	43	21.64	249	21.09	21.15	-206	8,438	-2.44%	大賣/鉅額交易
2022/08/19	273	20.58	46.2	21.07	21.60	226.8	7,563	3.00%	大買/鉅額交易
2022/08/18	6	19.98	7	19.64	20.00	-1	6,203	-0.02%
2022/08/17	2	19.88	5	19.97	19.65	-3	5,960	-0.05%
2022/08/16	82	19.99	62	20.10	20.10	20	5,759	0.35%
2022/08/15	18	20.27	71	20.34	20.15	-53	5,241	-1.01%
2022/08/12	54	20.06	4	19.65	19.90	50	4,666	1.07%
2022/08/11	64	19.42	62	18.93	19.05	2	3,961	0.05%
2022/08/10	7	18.04	8	18.49	18.90	-1	3,109	-0.03%
2022/08/08	0	0.00	1	17.20	17.10	-1	2,647	-0.04%
2022/08/05	0	0.00	3	16.75	16.90	-3	2,532	-0.12%
2022/08/04	3	16.60	0	0.00	16.25	3	2,537	0.12%
2022/08/01	1	17.05	0	0.00	17.10	1	2,496	0.04%
2022/07/28	1	16.80	0	0.00	16.80	1	2,478	0.04%
2022/07/22	0	0.00	10	17.20	17.00	-10	2,514	-0.40%
2022/07/14	0	0.00	60	16.55	16.80	-60	2,331	-2.57%
2022/07/13	70	16.84	0	0.00	16.50	70	2,307	3.03%
2022/07/08	5	16.90	5	16.95	16.85	0	2,189	0.00%
2022/07/06	0	0.00	1	15.30	15.10	-1	2,000	-0.05%
2022/07/05	1	15.95	0	0.00	16.10	1	1,981	0.05%
2022/07/01	0	0.00	7	15.65	15.55	-7	1,958	-0.36%
2022/06/20	0	0.00	3	17.30	16.90	-3	1,640	-0.18%
2022/06/17	4	17.33	5	17.60	17.65	-1	1,630	-0.06%
2022/06/16	1	17.85	0	0.00	17.35	1	1,617	0.06%
2022/06/13	2	18.00	0	0.00	17.70	2	1,507	0.13%
2022/06/10	5	18.13	2	17.75	18.40	3	1,457	0.21%
2022/06/09	1	17.55	1	17.70	17.70	0	1,309	0.00%
2022/06/08	1	16.90	0	0.00	16.85	1	1,193	0.08%
2022/06/02	1	16.75	0	0.00	16.70	1	1,262	0.08%
2022/06/01	0	0.00	5	17.00	16.90	-5	1,287	-0.39%
2022/05/31	1	16.80	15	16.81	16.95	-14	1,291	-1.08%
2022/05/25	2	16.35	2	16.55	16.60	0	1,330	0.00%
2022/05/24	0	0.00	2	16.45	16.25	-2	1,361	-0.15%
2022/05/18	0	0.00	1	16.60	16.45	-1	1,443	-0.07%
2022/05/13	0	0.00	5	15.75	15.75	-5	1,660	-0.30%
2022/05/12	1	15.55	0	0.00	15.55	1	1,670	0.06%
2022/05/10	0	0.00	10	15.70	16.25	-10	1,671	-0.60%
2022/05/09	1	16.10	0	0.00	16.05	1	1,683	0.06%
2022/05/06	1	16.35	0	0.00	16.50	1	1,688	0.06%
2022/05/05	1	16.85	1	17.05	16.80	0	1,708	0.00%
2022/05/03	1	16.60	0	0.00	16.55	1	1,752	0.06%
2022/04/28	10	16.80	0	0.00	16.95	10	1,782	0.56%
2022/04/20	0	0.00	2	17.30	17.45	-2	1,822	-0.11%
2022/04/15	1	17.10	0	0.00	17.15	1	1,895	0.05%
2022/04/14	0	17.25	0	0.00	17.25	0	1,972	0.00%
2022/04/11	0	17.30	5.4	17.05	17.05	-5.4	2,429	-0.22%
2022/04/07	0	17.10	0	0.00	17.15	0	2,517	0.00%
2022/04/01	1	17.65	0	0.00	17.70	1	2,655	0.04%
2022/03/29	3	17.95	0	0.00	17.90	3	3,154	0.10%
2022/03/25	3	18.10	0	0.00	18.00	3	3,312	0.09%
2022/03/23	2	18.05	0	0.00	18.00	2	3,330	0.06%
2022/03/21	0	0.00	2	17.80	17.80	-2	3,353	-0.06%
2022/03/16	5	17.20	0	0.00	17.30	5	3,443	0.15%
2022/03/15	0	0.00	3	17.45	17.30	-3	3,564	-0.08%
2022/03/14	3	17.70	0	0.00	17.70	3	3,580	0.08%
2022/03/11	2	17.75	0	0.00	17.80	2	3,618	0.06%
2022/03/10	0	0.00	2	17.95	17.80	-2	3,647	-0.05%
2022/03/08	7	17.52	0	0.00	17.20	7	3,767	0.19%
2022/03/07	3	17.83	0	0.00	17.75	3	3,789	0.08%
2022/02/24	2	17.95	0	0.00	17.95	2	4,559	0.04%
2022/02/22	1	18.35	0	0.00	18.45	1	4,899	0.02%
2022/02/21	0	19.00	0	0.00	18.85	0	5,212	0.00%
2022/02/08	0	0.00	2	18.35	18.55	-2	6,998	-0.03%
2022/02/07	1	17.85	1	18.15	18.20	0	7,003	0.00%
2022/01/21	0	0.00	13	18.19	18.15	-13	6,982	-0.19%
2022/01/19	2	18.55	0	0.00	18.60	2	6,965	0.03%
2022/01/14	1	18.40	0	0.00	18.45	1	6,945	0.01%
2022/01/12	1	18.75	4	18.70	18.75	-3	6,940	-0.04%
2022/01/11	16	18.81	0	0.00	18.85	16	6,964	0.23%
2022/01/10	0	0.00	1	19.10	19.00	-1	6,920	-0.01%
2022/01/06	5	19.80	0	0.00	19.75	5	6,838	0.07%
2022/01/05	4	20.93	4	21.29	20.25	0	6,765	0.00%
2022/01/03	0	0.00	9	20.24	20.10	-9	6,423	-0.14%
2021/12/28	8	20.08	5	19.95	19.95	3	6,272	0.05%
2021/12/27	13	20.18	4	20.11	20.05	9	6,242	0.14%
2021/12/24	0	0.00	3	20.10	20.25	-3	6,192	-0.05%
2021/12/23	109	20.23	108	20.09	20.20	1	6,008	0.02%	大買/大賣/
2021/12/22	1	19.60	11	19.45	19.65	-10	5,758	-0.17%
2021/12/21	3	18.83	0	0.00	18.85	3	5,613	0.05%
2021/12/16	0	0.00	2	18.75	18.75	-2	5,646	-0.04%
2021/12/14	0	0.00	9	18.47	18.45	-9	5,628	-0.16%
2021/12/10	7	19.15	0	0.00	19.00	7	5,569	0.13%
2021/12/09	2	19.05	0	0.00	19.35	2	5,530	0.04%
2021/12/08	1	18.65	0	0.00	18.65	1	5,403	0.02%
2021/12/06	5	18.55	0	0.00	18.50	5	5,365	0.09%
2021/12/03	4	18.70	0	0.00	18.50	4	5,370	0.07%
2021/12/01	1	18.75	0	0.00	18.85	1	5,290	0.02%
2021/11/30	5	19.25	0	0.00	18.75	5	5,254	0.10%
2021/11/26	0	0.00	1	19.10	18.80	-1	4,985	-0.02%
2021/11/24	0	0.00	311	19.72	19.70	-311	4,936	-6.30%	大賣/鉅額交易
2021/11/23	10	20.60	1	20.30	20.10	9	4,789	0.19%
2021/11/22	2	20.20	0	0.00	20.20	2	4,671	0.04%
2021/11/19	4	20.70	0	0.00	20.80	4	4,573	0.09%
2021/11/18	20	21.50	16	21.39	21.25	4	4,448	0.09%
2021/11/17	368	22.73	68	22.61	22.25	300	4,181	7.17%	大買/鉅額交易
2021/11/16	57	21.45	5.2	21.56	21.65	51.8	3,521	1.47%
2021/11/15	0	0.00	4	18.90	19.70	-4	3,078	-0.13%
2021/10/29	0	0.00	1	18.05	18.10	-1	3,122	-0.03%
2021/10/18	0	0.00	1	17.05	17.05	-1	3,462	-0.03%
2021/10/13	0	0.00	1	17.05	16.50	-1	3,721	-0.03%
2021/10/12	1	16.80	0	0.00	17.00	1	3,835	0.03%
2021/10/07	1	17.35	0	0.00	17.35	1	4,175	0.02%
2021/10/05	1	16.90	0	0.00	16.95	1	5,358	0.02%
2021/10/01	0	0.00	10	17.90	17.55	-10	5,451	-0.18%
2021/09/30	1	17.85	0	0.00	18.15	1	5,469	0.02%
2021/09/29	0	0.00	1	17.85	17.85	-1	5,494	-0.02%
2021/09/24	0	0.00	1	18.25	18.30	-1	5,660	-0.02%
2021/09/23	1	17.90	0	0.00	17.75	1	5,733	0.02%
2021/09/22	0	0.00	3	18.05	18.00	-3	5,811	-0.05%
2021/09/17	6	18.31	0	0.00	18.30	6	5,938	0.10%
2021/09/16	0	0.00	5	18.40	18.30	-5	6,031	-0.08%
2021/09/15	2	18.30	2	18.50	18.40	0	6,177	0.00%
2021/09/14	2	18.60	0	0.00	18.55	2	6,561	0.03%
2021/09/08	1	18.95	0	0.00	18.95	1	6,831	0.01%
2021/09/06	3	19.58	0	0.00	19.25	3	6,829	0.04%
2021/09/03	0	0.00	1	20.05	20.00	-1	6,810	-0.01%
2021/08/31	0	0.00	1	20.05	20.10	-1	6,953	-0.01%
2021/08/30	0	0.00	50	20.05	19.85	-50	7,003	-0.71%
2021/08/24	0	0.00	10	19.38	19.40	-10	7,073	-0.14%
2021/08/23	0	0.00	2	18.80	18.80	-2	7,005	-0.03%
2021/08/20	62	18.84	16	18.72	18.90	46	6,967	0.66%
2021/08/19	5	18.10	0	0.00	18.05	5	6,468	0.08%
2021/08/18	4	17.94	0	0.00	18.60	4	6,466	0.06%
2021/08/17	0	0.00	3	18.50	18.10	-3	6,466	-0.05%
2021/08/16	1	18.55	0	0.00	18.60	1	6,445	0.02%
2021/08/13	5	19.60	0	0.00	19.10	5	6,376	0.08%
2021/08/12	0	0.00	10	20.10	20.25	-10	6,315	-0.16%
2021/08/11	1	20.00	0	0.00	20.00	1	6,357	0.02%
2021/08/10	2	20.55	0	0.00	20.35	2	6,408	0.03%
2021/08/05	6	21.18	1	21.10	21.15	5	6,740	0.07%
2021/08/04	0	0.00	5	20.95	20.95	-5	6,984	-0.07%
2021/08/03	1	21.05	0	0.00	20.95	1	7,193	0.01%
2021/07/28	0	0.00	6	20.85	21.00	-6	7,439	-0.08%
2021/07/22	2	21.03	2	21.15	20.95	0	7,579	0.00%
2021/07/21	11	21.42	1	20.95	20.95	10	7,542	0.13%
2021/07/19	0	0.00	2	22.30	22.35	-2	7,457	-0.03%
2021/07/16	0	0.00	3	22.25	22.60	-3	7,580	-0.04%
2021/07/15	17	22.14	0	0.00	22.10	17	7,601	0.22%
2021/07/14	6	22.37	17	22.25	22.25	-11	7,788	-0.14%
2021/07/13	18	23.98	37	23.69	23.20	-19	7,622	-0.25%
2021/07/12	0	0.00	37	22.53	23.00	-37	6,863	-0.54%
2021/07/09	5	22.30	2	22.33	22.30	3	6,789	0.04%
2021/07/08	0	0.00	10	22.25	22.55	-10	6,838	-0.15%
2021/07/07	0	0.00	4	21.81	21.80	-4	6,793	-0.06%
2021/07/06	0	0.00	3.1	22.26	22.00	-3.1	6,807	-0.04%
2021/07/05	1.1	22.01	0	0.00	22.05	1.1	6,842	0.02%
2021/07/01	1	21.85	2	22.30	21.75	-1	6,922	-0.01%
2021/06/28	0	0.00	1	22.90	22.90	-1	6,894	-0.01%
2021/06/25	0	0.00	2	22.90	22.65	-2	6,786	-0.03%
2021/06/23	11	23.17	15	23.29	22.65	-4	6,746	-0.06%
2021/06/22	1	22.45	5	22.41	22.25	-4	6,375	-0.06%
2021/06/18	0	0.00	77	22.35	22.15	-77	6,287	-1.22%
2021/06/16	2	21.90	0	0.00	21.85	2	6,302	0.03%
2021/06/11	1	21.90	0	0.00	21.80	1	6,386	0.02%
2021/06/10	10	22.05	15	22.05	22.00	-5	6,604	-0.08%
2021/06/08	3	22.00	3	22.00	21.80	0	6,625	0.00%
2021/06/07	8	21.78	4	21.96	22.10	4	6,539	0.06%
2021/06/02	0	0.00	35	21.25	21.35	-35	6,436	-0.54%
2021/05/28	2	20.40	0	0.00	20.60	2	6,715	0.03%
2021/05/27	38	20.55	3	20.25	20.10	35	6,843	0.51%
2021/05/26	0	0.00	1	20.50	20.55	-1	6,840	-0.01%
2021/05/24	0	0.00	4	19.80	19.80	-4	6,813	-0.06%
2021/05/21	3	19.43	0	0.00	19.45	3	6,822	0.04%
2021/05/20	1	19.15	2	19.30	19.25	-1	6,858	-0.01%
2021/05/19	2	18.80	5	18.95	19.15	-3	6,864	-0.04%
2021/05/18	5	18.38	0	0.00	18.85	5	6,899	0.07%
2021/05/17	3	18.65	0	0.00	18.05	3	6,849	0.04%
2021/05/14	3	20.15	1	20.00	20.05	2	6,742	0.03%
2021/05/13	15	20.90	5	20.97	20.45	10	6,628	0.15%
2021/05/12	28	22.30	36	21.75	21.60	-8	6,485	-0.12%
2021/05/11	2	21.88	4	22.05	22.00	-2	6,182	-0.03%
2021/05/10	11	22.28	13	22.22	22.20	-2	5,988	-0.03%
2021/05/07	3	21.35	4	21.30	21.55	-1	5,871	-0.02%
2021/05/06	3	20.58	2	21.00	20.95	1	5,870	0.02%
2021/05/04	4	20.46	1	20.70	20.80	3	5,805	0.05%
2021/05/03	5	21.07	1	21.15	20.80	4	5,724	0.07%
2021/04/29	2	21.83	0	0.00	21.60	2	5,663	0.04%
2021/04/28	1	22.05	12	22.15	22.10	-11	5,630	-0.20%
2021/04/27	1	22.00	3	22.10	22.10	-2	5,659	-0.04%
2021/04/26	0	0.00	3	22.05	22.00	-3	5,651	-0.05%
2021/04/22	4	22.44	0	0.00	22.10	4	5,737	0.07%
2021/04/21	8	23.09	1	23.25	23.10	7	5,635	0.12%
2021/04/20	18	23.06	2	23.00	23.05	16	5,533	0.29%
2021/04/19	3	22.50	0	0.00	22.40	3	5,363	0.06%
2021/04/16	0	0.00	18	22.46	22.50	-18	5,357	-0.34%
2021/04/14	1	21.70	4	21.65	21.65	-3	5,202	-0.06%
2021/04/13	0	0.00	3	22.25	21.80	-3	5,359	-0.06%
2021/04/12	1	22.15	0	0.00	22.05	1	5,752	0.02%
2021/04/09	5	22.25	21	22.30	22.20	-16	5,823	-0.27%
2021/04/08	0	0.00	1	22.05	22.30	-1	5,805	-0.02%
2021/04/07	1	21.65	10	21.69	21.95	-9	5,741	-0.16%
2021/04/06	0	0.00	1	21.75	21.65	-1	5,705	-0.02%
2021/04/01	10	22.00	5	22.06	21.80	5	5,695	0.09%
2021/03/31	11	21.90	28	21.88	21.85	-17	5,630	-0.30%
2021/03/29	0	0.00	4	22.65	22.40	-4	5,586	-0.07%
2021/03/26	0	0.00	27	22.60	22.60	-27	5,584	-0.48%
2021/03/25	0	0.00	4	22.28	22.30	-4	5,503	-0.07%
2021/03/24	4	22.40	0	0.00	22.30	4	5,507	0.07%
2021/03/23	9	22.38	0	0.00	22.40	9	5,539	0.16%
2021/03/22	13	22.50	0	0.00	22.45	13	5,553	0.23%
2021/03/19	2	22.08	5	22.05	22.15	-3	5,527	-0.05%
2021/03/18	1	22.15	4	22.28	22.20	-3	5,561	-0.05%
2021/03/17	3	22.28	2	22.43	22.30	1	5,750	0.02%
2021/03/16	15	22.40	2	22.25	22.50	13	5,920	0.22%
2021/03/15	0	0.00	2	22.10	22.25	-2	5,873	-0.03%
2021/03/12	1	21.25	2	21.20	21.15	-1	5,876	-0.02%
2021/03/11	2	21.60	0	0.00	21.35	2	5,972	0.03%
2021/03/10	0	0.00	3	21.20	21.15	-3	6,086	-0.05%
2021/03/08	0	0.00	5	21.55	21.25	-5	6,302	-0.08%
2021/03/05	0	0.00	1	21.40	21.50	-1	6,378	-0.02%
2021/03/04	1	22.10	0	0.00	21.85	1	6,456	0.02%
2021/03/03	14	22.43	16	22.45	22.30	-2	6,632	-0.03%
2021/03/02	7	21.65	2	21.60	21.70	5	6,402	0.08%
2021/02/25	1	21.00	0	0.00	21.00	1	6,631	0.02%
2021/02/24	2	21.45	0	0.00	21.05	2	6,825	0.03%
2021/02/23	0	0.00	5	21.40	21.25	-5	6,872	-0.07%
2021/02/22	5	21.27	0	0.00	21.35	5	6,989	0.07%
2021/02/19	5	20.97	0	0.00	21.35	5	7,332	0.07%
2021/02/18	0	0.00	1	21.30	21.25	-1	7,393	-0.01%
2021/02/17	5	20.45	0	0.00	20.45	5	7,346	0.07%
2021/02/02	1	20.00	1	19.80	20.00	0	7,435	0.00%
2021/02/01	6	19.63	0	0.00	19.60	6	7,536	0.08%
2021/01/29	2	20.00	0	0.00	19.95	2	7,578	0.03%
2021/01/27	2	20.50	0	0.00	20.40	2	7,535	0.03%
2021/01/25	1	20.30	0	0.00	21.00	1	7,569	0.01%
2021/01/22	1	20.20	0	0.00	20.40	1	7,586	0.01%
2021/01/21	51	20.65	0	0.00	20.10	51	7,598	0.67%
2021/01/20	0	0.00	10	20.40	20.35	-10	7,624	-0.13%
2021/01/19	2	21.25	4	21.35	21.20	-2	7,570	-0.03%
2021/01/18	2	21.15	0	0.00	21.05	2	7,595	0.03%
2021/01/15	7	21.34	1.1	22.02	21.40	5.9	7,691	0.08%
2021/01/14	0.1	22.45	0	0.00	22.25	0.1	7,603	0.00%
2021/01/12	8	22.29	0	0.00	22.15	8	7,684	0.10%
2021/01/11	5	22.85	0	0.00	22.80	5	8,025	0.06%
2021/01/08	2	23.43	9	23.64	23.35	-7	8,016	-0.09%
2021/01/07	3	23.63	3	23.27	23.70	0	8,032	0.00%
2021/01/06	12	23.33	10	23.48	23.45	2	8,046	0.02%
2021/01/05	9	23.38	5	23.95	23.95	4	7,819	0.05%
2021/01/04	9	22.86	2	22.78	23.00	7	7,410	0.09%
2020/12/31	0	0.00	5	22.18	22.20	-5	7,343	-0.07%
2020/12/30	5	22.44	0	0.00	22.30	5	7,332	0.07%
2020/12/29	0	0.00	2	22.60	22.40	-2	7,401	-0.03%
2020/12/28	0	0.00	2	22.50	22.45	-2	7,385	-0.03%
2020/12/24	0	0.00	14	22.79	22.60	-14	7,373	-0.19%
2020/12/23	4	22.20	0	0.00	22.25	4	7,376	0.05%
2020/12/22	11	22.63	0	0.00	22.00	11	7,496	0.15%
2020/12/21	0	0.00	10	22.30	22.50	-10	7,514	-0.13%
2020/12/18	1	22.60	10	22.55	22.55	-9	7,625	-0.12%
2020/12/17	3	22.60	1	22.60	22.65	2	7,659	0.03%
2020/12/16	1	22.90	2	22.90	22.90	-1	7,663	-0.01%
2020/12/15	0	0.00	2	23.05	22.40	-2	7,706	-0.03%
2020/12/14	0	0.00	3	23.20	23.20	-3	7,682	-0.04%
2020/12/11	17	23.91	10	24.09	23.50	7	7,684	0.09%
2020/12/10	17	23.82	17	23.90	24.00	0	7,522	0.00%
2020/12/09	1	23.60	3	23.55	23.60	-2	7,333	-0.03%
2020/12/08	2	22.80	0	0.00	22.85	2	7,255	0.03%
2020/12/07	1	23.25	7	23.34	23.25	-6	7,380	-0.08%
2020/12/04	0	0.00	1	23.50	23.45	-1	7,713	-0.01%
2020/12/03	15	23.71	17	23.35	23.25	-2	7,684	-0.03%
2020/11/30	1	23.20	0	0.00	23.45	1	7,653	0.01%
2020/11/27	4	23.28	12	23.47	23.30	-8	7,636	-0.10%
2020/11/26	20	22.87	7	22.80	22.95	13	7,482	0.17%
2020/11/25	11	22.83	0	0.00	22.85	11	7,471	0.15%
2020/11/24	13	22.81	14	22.89	22.70	-1	7,479	-0.01%
2020/11/23	10	22.35	1	22.85	22.65	9	7,541	0.12%
2020/11/20	2	22.23	4	22.25	22.20	-2	7,583	-0.03%
2020/11/19	11	22.35	12	22.46	22.40	-1	7,670	-0.01%
2020/11/18	22	22.18	28	22.25	22.30	-6	7,771	-0.08%
2020/11/17	2	21.40	0	0.00	21.35	2	7,629	0.03%
2020/11/16	0	0.00	7	20.95	20.90	-7	7,991	-0.09%
2020/11/11	1	21.15	0	0.00	21.15	1	8,567	0.01%
2020/11/10	9	21.10	0	0.00	21.05	9	8,651	0.10%
2020/11/09	1	21.10	0	0.00	21.15	1	8,793	0.01%
2020/11/06	3	21.70	6	21.90	21.55	-3	8,932	-0.03%
2020/11/04	8	21.54	0	0.00	21.60	8	9,223	0.09%
2020/11/03	1	21.25	4	21.18	21.40	-3	9,337	-0.03%
2020/10/30	0	0.00	5	21.30	21.05	-5	10,216	-0.05%
2020/10/29	6	21.35	0	0.00	21.40	6	10,522	0.06%
2020/10/28	4	22.13	1	21.75	21.70	3	10,638	0.03%
2020/10/26	0	0.00	7	22.54	22.55	-7	10,721	-0.07%
2020/10/23	0	0.00	5	22.51	22.50	-5	10,756	-0.05%
2020/10/22	1	21.80	1	22.20	22.20	0	10,909	0.00%
2020/10/21	3	22.32	0	0.00	22.15	3	10,993	0.03%
2020/10/20	9	22.31	4	22.31	22.35	5	11,236	0.04%
2020/10/19	4	22.75	4	22.46	22.65	0	11,519	0.00%
2020/10/16	2	21.98	0	0.00	21.60	2	11,993	0.02%
2020/10/15	4	22.20	6	22.22	22.20	-2	12,365	-0.02%
2020/10/14	8	22.09	1	22.20	22.00	7	12,471	0.06%
2020/10/13	0	0.00	1	21.35	21.40	-1	12,535	-0.01%
2020/10/07	0	0.00	9	22.03	21.95	-9	13,116	-0.07%
2020/10/06	0	0.00	2	22.00	21.95	-2	13,252	-0.02%
2020/10/05	0	0.00	2	21.20	21.45	-2	13,760	-0.01%
2020/09/30	1	20.80	3	21.13	21.15	-2	14,354	-0.01%
2020/09/28	1	20.40	1	20.80	20.85	0	14,754	0.00%
2020/09/25	3	20.38	0	0.00	20.35	3	15,140	0.02%
2020/09/24	3	20.92	8	21.04	21.00	-5	15,416	-0.03%
2020/09/23	1	21.80	2	21.65	21.50	-1	15,591	-0.01%
2020/09/22	1	21.75	0	0.00	21.25	1	15,677	0.01%
2020/09/21	2.5	21.82	0	0.00	21.70	2.5	16,063	0.02%
2020/09/18	7	22.04	0	0.00	21.95	7	16,488	0.04%
2020/09/17	0	0.00	1	22.25	22.25	-1	16,690	-0.01%
2020/09/11	3	22.23	0	0.00	21.90	3	19,933	0.02%
2020/09/10	17	22.43	2	22.50	22.20	15	20,537	0.07%
2020/09/09	1	21.50	10	22.32	22.75	-9	20,908	-0.04%
2020/09/08	1	21.85	0	0.00	21.35	1	21,701	0.00%
2020/09/07	10	21.54	5	21.72	21.40	5	23,149	0.02%
2020/09/03	0	0.00	272	21.18	21.15	-272	25,461	-1.07%	大賣/鉅額交易
2020/09/01	1	21.15	2	21.10	21.05	-1	25,604	0.00%
2020/08/31	276	20.85	0	0.00	20.70	276	25,725	1.07%	大買/鉅額交易
2020/08/28	6	20.80	2	20.80	20.80	4	25,857	0.02%
2020/08/27	8	20.96	5	20.35	21.40	3	25,842	0.01%
2020/08/26	5	20.67	0	0.00	20.70	5	25,856	0.02%
2020/08/24	0	0.00	3	20.95	21.05	-3	25,625	-0.01%
2020/08/21	3	21.80	3	21.83	21.80	0	25,541	0.00%
2020/08/20	8	22.23	8	23.85	21.70	0	25,444	0.00%
2020/08/19	9	24.46	13	24.64	24.05	-4	25,408	-0.02%
2020/08/18	10	25.39	0	0.00	25.20	10	25,459	0.04%
2020/08/17	3	26.05	0	0.00	25.85	3	25,525	0.01%
2020/08/14	0	0.00	356	26.20	26.00	-356	25,873	-1.38%	大賣/鉅額交易
2020/08/13	3	26.05	3	26.85	26.00	0	26,259	0.00%
2020/08/12	21	26.40	24	26.27	26.25	-3	26,242	-0.01%
2020/08/11	0	0.00	4	25.95	25.95	-4	26,179	-0.02%
2020/08/10	2	25.93	4	26.05	25.80	-2	26,233	-0.01%
2020/08/07	1	26.10	297	26.40	26.45	-296	26,418	-1.12%	大賣/鉅額交易
2020/08/06	17	26.39	25	26.41	26.30	-8	26,396	-0.03%
2020/08/05	108	26.87	118	27.06	26.70	-10	26,301	-0.04%	大買/大賣/
2020/08/04	21	26.50	3	26.25	26.20	18	25,938	0.07%
2020/08/03	3	25.75	0	0.00	25.65	3	25,798	0.01%
2020/07/30	244	25.40	0	0.00	25.50	244	26,362	0.93%	大買/鉅額交易
2020/07/29	5	24.89	0	0.00	25.00	5	27,189	0.02%
2020/07/28	414	25.05	0	0.00	24.65	414	27,250	1.52%	大買/鉅額交易
2020/07/27	4	25.43	17	25.36	25.60	-13	27,336	-0.05%
2020/07/24	6	25.81	0	0.00	25.40	6	27,550	0.02%
2020/07/23	12	26.28	15	26.35	26.25	-3	27,431	-0.01%
2020/07/22	40	26.73	51	27.10	27.00	-11	27,231	-0.04%
2020/07/21	22	26.28	10	26.47	26.15	12	26,544	0.05%
2020/07/20	2	24.63	0	0.00	25.25	2	26,378	0.01%
2020/07/17	5	25.37	2	25.95	25.25	3	26,333	0.01%
2020/07/16	6	25.85	0	0.00	25.85	6	26,396	0.02%
2020/07/15	4	26.15	1	25.90	25.85	3	26,461	0.01%
2020/07/14	9	26.13	0	0.00	25.85	9	26,748	0.03%
2020/07/10	17	26.03	2	25.75	25.70	15	27,700	0.05%
2020/07/09	27	26.48	4	26.43	27.00	23	27,289	0.08%
2020/07/08	3	25.78	2	25.75	25.80	1	26,795	0.00%
2020/07/07	2	26.25	10	26.45	25.75	-8	26,948	-0.03%
2020/07/06	4	26.61	2	26.73	26.45	2	26,857	0.01%
2020/07/03	2	26.50	11	26.36	26.45	-9	26,641	-0.03%
2020/07/02	2	25.80	2	25.75	26.30	0	26,516	0.00%
2020/07/01	10	25.87	8	25.63	25.45	2	26,370	0.01%
2020/06/30	14	26.14	1	26.00	25.70	13	26,225	0.05%
2020/06/29	6	25.23	0	0.00	25.10	6	25,976	0.02%
2020/06/24	14	26.53	4	26.40	26.15	10	25,758	0.04%
2020/06/23	7	26.41	0	0.00	26.35	7	25,783	0.03%
2020/06/22	1	26.75	9.4	26.90	26.90	-8.4	25,535	-0.03%
2020/06/19	27	27.46	11	27.77	27.45	16	25,339	0.06%
2020/06/18	128	26.75	147	27.32	27.45	-19	24,752	-0.08%	大買/大賣/
2020/06/17	114	25.94	118	25.82	25.75	-4	22,949	-0.02%	大買/大賣/
2020/06/16	110	25.27	109.4	25.42	25.25	0.6	22,413	0.00%	大買/大賣/
2020/06/15	111	26.41	113	25.66	25.20	-2	22,085	-0.01%	大買/大賣/
2020/06/12	126.8	25.69	175	25.07	26.20	-48.2	21,027	-0.23%	大買/大賣/
2020/06/11	71	25.16	121.2	25.11	25.25	-50.2	19,770	-0.25%	大賣/
2020/06/10	4	23.74	12	23.81	23.80	-8	17,884	-0.04%
2020/06/09	5	23.28	0	0.00	23.05	5	17,912	0.03%
2020/06/08	19	23.77	5	23.80	23.55	14	18,032	0.08%
2020/06/05	4	23.85	3	23.67	23.75	1	17,983	0.01%
2020/06/04	4	23.49	1	23.85	23.40	3	17,911	0.02%
2020/06/03	3	23.37	100	23.40	23.40	-97	17,882	-0.54%
2020/06/02	111	23.50	3	23.35	23.55	108	17,753	0.61%	大買/鉅額交易
2020/06/01	2	23.00	2	23.25	23.05	0	17,533	0.00%
2020/05/28	1	23.10	5	22.85	22.85	-4	17,526	-0.02%
2020/05/27	10	23.11	5	23.05	23.10	5	17,472	0.03%
2020/05/26	29	23.24	26	23.22	23.00	3	17,458	0.02%
2020/05/25	20	22.92	6	23.31	23.25	14	17,109	0.08%
2020/05/22	1	22.25	0	0.00	22.20	1	16,853	0.01%
2020/05/21	4	23.28	2	23.55	23.10	2	16,637	0.01%
2020/05/20	1	22.35	8	22.92	23.30	-7	16,153	-0.04%
2020/05/18	6	21.81	0	0.00	21.55	6	15,547	0.04%
2020/05/15	42	21.70	42	22.02	21.70	0	15,420	0.00%
2020/05/14	6	22.46	45	22.04	21.70	-39	15,345	-0.25%
2020/05/13	2	23.35	11	23.30	23.30	-9	14,962	-0.06%
2020/05/11	2	23.55	3	23.78	23.50	-1	14,936	-0.01%
2020/05/08	5	24.02	102	23.85	23.65	-97	14,647	-0.66%	大賣/
2020/05/07	126	24.28	23	24.07	24.05	103	14,487	0.71%	大買/鉅額交易
2020/05/06	62	23.71	49	23.60	23.60	13	14,185	0.09%
2020/05/05	49	23.77	69	23.75	24.15	-20	13,839	-0.14%
2020/05/04	14	22.46	18	22.58	22.40	-4	12,956	-0.03%
2020/04/30	112	22.76	107	22.71	22.75	5	12,880	0.04%	大買/大賣/
2020/04/29	111	22.23	111	22.41	22.20	0	12,673	0.00%	大買/大賣/
2020/04/28	10	22.00	0	0.00	22.00	10	12,496	0.08%
2020/04/27	102	22.35	100	22.25	22.25	2	12,622	0.02%	大買/
2020/04/24	128	22.58	133	22.18	22.10	-5	12,448	-0.04%	大買/大賣/
2020/04/23	118	22.63	123	22.46	22.45	-5	12,261	-0.04%	大買/大賣/
2020/04/22	23	21.65	0	0.00	22.10	23	12,018	0.19%
2020/04/21	35	22.42	1	22.30	21.95	34	11,924	0.29%
2020/04/20	2	22.40	0	0.00	22.60	2	11,801	0.02%
2020/04/17	40	22.90	44	22.46	22.20	-4	11,757	-0.03%
2020/04/16	21	23.20	8	23.24	23.00	13	11,207	0.12%
2020/04/15	5	22.40	7	22.70	23.10	-2	10,390	-0.02%
2020/04/14	14	20.66	17	20.90	21.00	-3	10,076	-0.03%
2020/04/13	0	0.00	14	20.58	20.35	-14	10,066	-0.14%
2020/04/10	12	20.61	0	0.00	20.40	12	10,054	0.12%
2020/04/09	22	21.64	21	21.22	21.25	1	9,977	0.01%
2020/04/08	35	20.84	45	20.99	21.30	-10	10,021	-0.10%
2020/04/07	22	20.53	12	20.38	20.90	10	9,914	0.10%
2020/04/06	22	19.63	22	19.70	19.70	0	9,822	0.00%
2020/04/01	14	19.37	14	19.51	19.65	0	10,046	0.00%
2020/03/31	24	19.71	22	19.55	19.50	2	10,147	0.02%
2020/03/30	6	19.26	18	19.11	19.50	-12	10,101	-0.12%
2020/03/27	11	19.45	1	19.20	18.55	10	9,882	0.10%
2020/03/26	1	18.75	1	18.85	18.90	0	9,691	0.00%
2020/03/25	3	19.05	2	18.70	19.05	1	9,844	0.01%
2020/03/24	1	17.85	1	17.55	17.70	0	9,655	0.00%
2020/03/23	0	0.00	18	16.36	16.70	-18	9,638	-0.19%
2020/03/20	3	16.15	0	0.00	16.90	3	9,860	0.03%
2020/03/19	10	16.00	3	15.45	15.40	7	9,917	0.07%
2020/03/18	2	17.68	1	17.70	17.10	1	9,941	0.01%
2020/03/17	8	18.11	8	17.90	17.40	0	9,921	0.00%
2020/03/16	2	20.90	0	0.00	18.90	2	9,828	0.02%
2020/03/13	14	20.71	30	20.70	21.00	-16	9,790	-0.16%
2020/03/12	13	24.08	11	23.28	22.95	2	9,550	0.02%
2020/03/11	20	25.86	7	25.85	25.40	13	9,381	0.14%
2020/03/10	10	25.40	15	25.63	26.00	-5	9,389	-0.05%
2020/03/09	14	26.81	72.1	27.40	26.20	-58.1	9,414	-0.62%
2020/03/06	4	27.90	0	0.00	27.90	4	9,745	0.04%
2020/03/04	6	28.17	1	28.25	28.20	5	10,625	0.05%
2020/03/03	0	0.00	2	28.40	28.50	-2	10,738	-0.02%
2020/03/02	2	27.65	1	27.40	27.45	1	10,829	0.01%
2020/02/27	2	27.60	0	0.00	27.40	2	10,960	0.02%
2020/02/26	2	28.55	0	0.00	28.40	2	10,989	0.02%
2020/02/25	1	28.25	0	0.00	28.65	1	11,210	0.01%
2020/02/19	1	29.25	0	0.00	29.60	1	12,217	0.01%
2020/02/17	0	0.00	1	30.30	29.95	-1	12,920	-0.01%
2020/02/13	3	30.33	4	29.78	29.75	-1	13,631	-0.01%
2020/02/12	6	29.94	5	30.02	30.00	1	13,844	0.01%
2020/02/11	0	0.00	2	29.35	29.45	-2	14,246	-0.01%
2020/02/10	32	28.11	5	29.08	28.90	27	14,576	0.19%
2020/02/07	7	29.20	30	29.08	29.00	-23	14,801	-0.16%
2020/02/06	1	29.95	0	0.00	29.85	1	14,956	0.01%
2020/02/04	0	0.00	1	29.35	29.65	-1	15,616	-0.01%
2020/02/03	0	0.00	65	28.85	28.85	-65	16,160	-0.40%
2020/01/31	4	28.98	0	0.00	29.85	4	16,805	0.02%
2020/01/30	11	30.18	1	30.35	29.90	10	17,037	0.06%
2020/01/20	1.9	33.05	13	33.15	33.20	-11.1	17,056	-0.07%
2020/01/17	3	33.00	13	33.20	33.00	-10	18,057	-0.06%
2020/01/16	1	33.20	1	33.25	33.20	0	18,342	0.00%
2020/01/15	55	33.26	1	33.50	33.25	54	18,725	0.29%
2020/01/14	7	33.47	0	0.00	33.50	7	19,033	0.04%
2020/01/13	0	0.00	16	32.98	33.30	-16	19,214	-0.08%
2020/01/10	1	31.95	0	0.00	32.30	1	19,470	0.01%
2020/01/09	11	32.64	0	0.00	32.50	11	19,916	0.06%
2020/01/08	9	32.09	4	32.05	32.10	5	20,708	0.02%
2020/01/07	5	32.10	0	0.00	32.20	5	21,975	0.02%
2020/01/06	15	32.77	4	32.84	32.60	11	23,142	0.05%
2020/01/03	6	33.49	0	0.00	33.35	6	24,120	0.02%
2020/01/02	22	34.10	7	34.14	34.15	15	24,286	0.06%
2019/12/31	8	33.42	6	33.58	33.65	2	24,495	0.01%
2019/12/30	9.5	33.42	5	33.85	33.35	4.5	25,296	0.02%
2019/12/27	5	33.35	3	33.52	33.65	2	25,610	0.01%
2019/12/26	2	32.83	5.4	33.13	32.85	-3.4	25,814	-0.01%
2019/12/25	3	32.30	18	32.61	32.60	-15	26,512	-0.06%
2019/12/23	8	32.23	2	32.13	31.85	6	28,411	0.02%
2019/12/20	5	32.40	2	32.55	32.40	3	28,777	0.01%
2019/12/19	2	31.80	0	0.00	31.85	2	28,860	0.01%
2019/12/18	4	31.81	3	31.87	31.75	1	29,378	0.00%
2019/12/17	5	31.85	5	32.06	31.90	0	30,111	0.00%
2019/12/16	6	32.49	3	32.32	32.55	3	30,258	0.01%
2019/12/13	13	31.68	1	31.30	31.30	12	30,919	0.04%
2019/12/12	11	32.01	0	0.00	32.00	11	31,859	0.03%
2019/12/11	52	32.20	52	32.20	32.20	0	32,300	0.00%
2019/12/10	25	32.47	5	32.45	32.50	20	32,827	0.06%
2019/12/09	2	32.95	24	33.13	33.15	-22	33,295	-0.07%
2019/12/06	1	32.70	0	0.00	32.70	1	33,982	0.00%
2019/12/05	1	32.70	2	32.70	32.60	-1	35,125	0.00%
2019/12/04	4	32.59	3	32.72	32.70	1	36,277	0.00%
2019/12/03	65	32.45	64	32.40	32.45	1	38,147	0.00%
2019/12/02	108	33.44	69	33.48	32.90	39	38,376	0.10%	大買/
2019/11/29	1	35.45	6	35.40	35.40	-5	38,173	-0.01%
2019/11/28	3	35.40	0	0.00	35.35	3	38,891	0.01%
2019/11/27	22	35.71	13	35.68	35.65	9	40,430	0.02%
2019/11/26	5	35.43	4	35.56	35.70	1	42,717	0.00%
2019/11/25	10	35.31	3	35.30	35.30	7	43,392	0.02%
2019/11/22	20	35.71	24	35.57	35.45	-4	43,791	-0.01%
2019/11/21	10	35.26	7	35.60	35.60	3	43,777	0.01%
2019/11/20	7	35.32	8	35.42	35.65	-1	44,128	0.00%
2019/11/19	78	35.79	70	35.42	35.35	8	44,515	0.02%
2019/11/18	9	35.43	15	35.62	35.60	-6	44,441	-0.01%
2019/11/15	12	35.16	7	35.34	35.00	5	44,210	0.01%
2019/11/14	13	34.79	10	34.94	35.00	3	43,968	0.01%
2019/11/13	29	35.02	25	34.68	34.60	4	43,961	0.01%
2019/11/12	16	34.42	22	34.71	34.80	-6	43,651	-0.01%
2019/11/11	7	34.24	2	34.18	33.90	5	43,782	0.01%
2019/11/08	132	34.92	116	34.62	34.60	16	43,583	0.04%	大買/大賣/
2019/11/07	8	34.23	24	34.48	34.55	-16	43,096	-0.04%
2019/11/06	16	34.15	13	34.20	34.20	3	42,862	0.01%
2019/11/05	5	34.04	7	34.09	34.10	-2	42,801	0.00%
2019/11/04	22	34.10	14.1	33.86	33.80	7.9	42,789	0.02%
2019/11/01	17	33.48	8	33.91	33.95	9	42,608	0.02%
2019/10/31	63	33.87	82	33.59	33.25	-19	42,551	-0.04%
2019/10/30	17	33.05	32	33.09	32.95	-15	42,971	-0.03%
2019/10/29	29	34.71	45	34.53	34.40	-16	42,379	-0.04%
2019/10/28	14	34.58	6	34.58	34.55	8	42,230	0.02%
2019/10/25	135	34.39	111	34.23	34.40	24	42,002	0.06%	大買/大賣/
2019/10/24	25	35.69	11	35.45	35.40	14	41,089	0.03%
2019/10/23	26	35.84	30	35.71	35.85	-4	40,993	-0.01%
2019/10/22	13	35.98	33	35.71	35.60	-20	40,960	-0.05%
2019/10/21	16	35.49	10	35.67	35.75	6	41,037	0.01%
2019/10/18	120	35.40	127	35.04	35.00	-7	40,967	-0.02%	大買/大賣/
2019/10/17	188	34.86	114	34.98	34.85	74	40,947	0.18%	大買/大賣/
2019/10/16	196	35.87	106	36.68	35.30	90	40,839	0.22%	大買/大賣/
2019/10/15	186	38.41	183	37.81	36.75	3	40,244	0.01%	大買/大賣/
2019/10/14	228	36.72	302	37.46	37.50	-74	39,174	-0.19%	大買/大賣/
2019/10/09	208	35.29	155	35.32	35.10	53	38,441	0.14%	大買/大賣/
2019/10/08	12	35.39	21	35.56	35.15	-9	38,018	-0.02%
2019/10/07	13	35.29	10	35.15	35.15	3	37,849	0.01%
2019/10/04	252	35.83	236	35.55	35.45	16	37,505	0.04%	大買/大賣/
2019/10/03	68	35.44	81	35.29	35.30	-13	36,755	-0.04%
2019/10/02	90	35.57	117	35.16	36.00	-27	36,533	-0.07%	大賣/
2019/10/01	154	35.55	112	35.30	35.30	42	36,064	0.12%	大買/大賣/
2019/09/27	280	35.22	267	34.94	35.35	13	35,253	0.04%	大買/大賣/
2019/09/26	120	35.17	162	34.70	34.80	-42	34,236	-0.12%	大買/大賣/
2019/09/25	203	34.31	138	34.58	34.90	65	33,396	0.19%	大買/大賣/
2019/09/24	4	34.09	40	34.17	33.90	-36	33,099	-0.11%
2019/09/23	92	34.81	206	34.76	34.55	-114	32,730	-0.35%	大賣/鉅額交易
2019/09/20	183	34.43	111	34.73	34.75	72	32,282	0.22%	大買/大賣/
2019/09/19	6	33.52	11	33.75	33.50	-5	31,538	-0.02%
2019/09/18	47	34.33	29	34.34	33.60	18	31,149	0.06%
2019/09/17	224	34.51	232	34.78	34.65	-8	30,336	-0.03%	大買/大賣/
2019/09/16	67	33.54	75	32.73	33.55	-8	29,508	-0.03%
2019/09/12	29	32.91	37	33.00	32.90	-8	29,256	-0.03%
2019/09/11	21	32.17	0	0.00	32.50	21	28,875	0.07%
2019/09/10	114	32.19	116	32.35	31.65	-2	28,316	-0.01%	大買/大賣/
2019/09/09	120	31.68	107	33.44	31.60	13	27,735	0.05%	大買/大賣/
2019/09/06	18	34.01	13	34.70	34.30	5	26,597	0.02%
2019/09/05	179	33.71	93	34.46	35.50	86	25,345	0.34%	大買/
2019/09/04	63	31.87	53	31.23	32.30	10	23,391	0.04%
2019/09/03	10	31.70	38	30.83	31.70	-28	22,950	-0.12%
2019/09/02	43	30.37	47.5	29.89	31.10	-4.5	22,463	-0.02%
2019/08/30	25	29.70	19	29.66	29.90	6	21,640	0.03%
2019/08/29	145	27.07	139	27.75	27.65	6	19,978	0.03%	大買/大賣/
2019/08/28	107	25.11	132	25.48	25.65	-25	17,564	-0.14%	大買/大賣/
2019/08/27	19	24.39	19	24.27	24.35	0	16,773	0.00%
2019/08/26	10	23.32	1	23.35	23.20	9	16,338	0.06%
2019/08/23	1	24.15	9	24.26	24.15	-8	16,118	-0.05%
2019/08/22	27	24.03	52	23.83	23.90	-25	15,612	-0.16%
2019/08/21	0	0.00	22	23.40	23.35	-22	15,004	-0.15%
2019/08/20	0	0.00	2	23.25	23.20	-2	14,776	-0.01%
2019/08/19	10	23.22	1	23.45	23.10	9	14,785	0.06%
2019/08/16	0	0.00	4	22.93	23.00	-4	14,587	-0.03%
2019/08/15	8	22.31	1	21.95	22.55	7	14,367	0.05%
2019/08/13	3	22.25	9	22.35	22.05	-6	14,012	-0.04%
2019/08/07	12	22.68	0	0.00	22.15	12	14,130	0.08%
2019/08/06	2	21.80	10	20.85	22.55	-8	13,988	-0.06%
2019/08/05	8	22.12	0	0.00	22.00	8	13,866	0.06%
2019/08/02	12	22.40	0	0.00	22.55	12	13,739	0.09%
2019/08/01	9	23.23	1.1	23.32	23.00	7.9	13,540	0.06%
2019/07/31	10	23.55	13	23.54	23.90	-3	12,650	-0.02%
2019/07/30	5	22.85	4	22.91	22.80	1	12,481	0.01%
2019/07/29	1	23.65	0	0.00	23.60	1	12,345	0.01%
2019/07/26	10	24.15	16	23.96	23.95	-6	12,309	-0.05%
2019/07/25	0	0.00	18	23.92	24.10	-18	12,264	-0.15%
2019/07/24	25	23.62	0.5	23.35	23.35	24.5	12,173	0.20%
2019/07/23	11	24.90	7	24.95	24.50	4	12,200	0.03%
2019/07/22	0	0.00	23	24.29	24.10	-23	12,097	-0.19%
2019/07/19	3	24.27	13	24.34	23.90	-10	12,213	-0.08%
2019/07/18	5	23.90	21	24.28	24.25	-16	12,614	-0.13%
2019/07/17	1	24.20	0	0.00	24.05	1	12,317	0.01%
2019/07/16	15	23.48	10	23.90	23.70	5	12,118	0.04%
2019/07/15	16	23.93	15	24.39	23.75	1	11,919	0.01%
2019/07/12	31	23.05	17	23.14	23.60	14	11,650	0.12%
2019/07/11	3	22.30	1	22.40	22.30	2	11,115	0.02%
2019/07/09	0	0.00	6	21.90	21.85	-6	11,396	-0.05%
2019/07/08	21	21.70	20	21.75	21.65	1	11,333	0.01%
2019/07/04	0	0.00	10	21.60	21.50	-10	11,057	-0.09%
2019/07/03	1	21.35	0	0.00	21.35	1	11,077	0.01%
2019/07/02	0	0.00	7	21.49	21.30	-7	11,053	-0.06%
2019/07/01	0	0.00	15	21.41	21.45	-15	11,106	-0.14%
2019/06/28	0	0.00	7	20.85	20.90	-7	11,130	-0.06%
2019/06/26	1	20.75	3	20.80	20.70	-2	11,514	-0.02%
2019/06/25	3	20.63	0	0.00	20.50	3	11,538	0.03%
2019/06/24	0	0.00	11	20.95	20.95	-11	11,548	-0.10%
2019/06/21	23	21.11	14	21.22	20.95	9	11,581	0.08%
2019/06/20	0	0.00	9	20.68	20.90	-9	11,339	-0.08%
2019/06/19	1	20.15	14	20.27	20.40	-13	11,273	-0.12%
2019/06/18	1	19.70	0	0.00	19.75	1	11,454	0.01%
2019/06/14	0	0.00	1	19.55	19.35	-1	11,437	-0.01%
2019/06/12	0	0.00	2	19.25	19.25	-2	11,813	-0.02%
2019/06/11	2	19.65	2	19.53	19.45	0	12,210	0.00%
2019/06/10	2	19.20	1	19.20	19.30	1	12,724	0.01%
2019/06/06	0	0.00	1	18.80	18.65	-1	12,660	-0.01%
2019/06/04	11	19.10	12	18.84	18.85	-1	12,951	-0.01%
2019/06/03	11.5	18.87	31	18.61	19.00	-19.5	13,150	-0.15%
2019/05/31	0	0.00	1	18.75	18.80	-1	13,712	-0.01%
2019/05/30	8	18.26	0	0.00	18.25	8	13,741	0.06%
2019/05/29	2	18.10	1	18.10	18.15	1	13,835	0.01%
2019/05/28	1	17.95	1	18.15	18.15	0	14,014	0.00%
2019/05/27	3	17.95	0	0.00	17.70	3	14,160	0.02%
2019/05/24	1	17.80	0	0.00	17.95	1	14,250	0.01%
2019/05/23	6	17.60	0	0.00	17.40	6	14,612	0.04%
2019/05/21	2	17.65	1	17.45	18.20	1	14,856	0.01%
2019/05/20	14	18.44	0	0.00	17.65	14	14,938	0.09%
2019/05/17	6	18.57	0.3	18.80	18.80	5.7	15,176	0.04%
2019/05/16	5	18.69	0	0.00	18.40	5	15,822	0.03%
2019/05/14	7	18.25	2	17.60	18.45	5	16,240	0.03%
2019/05/13	0	0.00	1	18.25	18.15	-1	16,369	-0.01%
2019/05/10	2	18.35	0	0.00	18.10	2	16,399	0.01%
2019/05/09	1	18.55	0	0.00	18.35	1	16,339	0.01%
2019/05/08	1	19.20	0	0.00	19.05	1	16,209	0.01%
2019/05/07	0	0.00	1	19.10	19.00	-1	16,152	-0.01%
2019/05/02	2	18.95	8	18.85	19.00	-6	15,932	-0.04%
2019/04/30	0	0.00	1	18.65	18.90	-1	15,862	-0.01%
2019/04/29	3	18.92	8	18.69	18.40	-5	15,747	-0.03%
2019/04/26	10	18.26	0	0.00	18.10	10	15,355	0.07%
2019/04/25	2	19.00	0	0.00	18.70	2	15,026	0.01%
2019/04/24	46	18.93	7	19.14	19.10	39	14,680	0.27%
2019/04/23	1	21.60	0	0.00	20.90	1	13,926	0.01%
2019/04/22	5	21.51	2	21.60	21.40	3	13,817	0.02%
2019/04/19	2	21.25	1	21.50	21.40	1	13,794	0.01%
2019/04/18	3	21.80	12	21.24	20.95	-9	13,803	-0.07%
2019/04/17	11	21.41	0	0.00	21.40	11	13,582	0.08%
2019/04/16	6	22.03	15	21.85	21.80	-9	13,492	-0.07%
2019/04/10	0	0.00	13	21.10	21.00	-13	12,816	-0.10%
2019/04/09	18	21.33	3	21.25	21.20	15	12,778	0.12%
2019/04/08	1	21.55	0	0.00	21.20	1	12,709	0.01%
2019/04/02	1	21.15	0	0.00	20.90	1	12,473	0.01%
2019/04/01	1	21.55	4	21.46	21.45	-3	12,252	-0.02%
2019/03/29	1	20.10	5	20.55	20.80	-4	11,888	-0.03%
2019/03/28	2	20.60	11	20.80	20.50	-9	11,733	-0.08%
2019/03/27	20	21.25	21	21.05	21.05	-1	11,659	-0.01%
2019/03/22	3	21.28	3	21.40	21.40	0	11,360	0.00%
2019/03/21	17	22.17	26	22.05	21.65	-9	11,154	-0.08%
2019/03/20	20	22.20	10	22.05	21.95	10	10,723	0.09%
2019/03/19	20	22.05	40	21.83	21.75	-20	10,601	-0.19%
2019/03/15	42	21.65	4	21.86	21.50	38	10,429	0.36%
2019/03/14	25	22.10	25	21.86	21.90	0	10,451	0.00%
2019/03/13	32	20.91	21	21.79	21.80	11	10,482	0.10%
2019/03/12	0	0.00	30	20.48	20.35	-30	9,842	-0.30%
2019/03/11	7	20.45	31	20.61	20.45	-24	9,950	-0.24%
2019/03/08	21	20.39	1	20.40	20.55	20	10,062	0.20%
2019/03/07	26	20.92	22	20.56	20.55	4	10,168	0.04%
2019/03/06	19	20.29	27	21.08	20.95	-8	10,080	-0.08%
2019/03/05	0	0.00	3	19.77	19.75	-3	9,628	-0.03%
2019/03/04	0	0.00	19	20.00	20.00	-19	9,714	-0.20%
2019/02/27	25	20.12	0	0.00	20.25	25	9,728	0.26%
2019/02/26	3	20.00	2	20.20	20.00	1	9,658	0.01%
2019/02/25	3	19.95	2	20.05	20.00	1	9,573	0.01%
2019/02/22	21	19.71	27	20.04	20.30	-6	9,536	-0.06%
2019/02/21	27	19.50	29.1	19.43	19.45	-2.1	9,119	-0.02%
2019/02/20	0	0.00	29	19.10	19.20	-29	8,937	-0.32%
2019/02/19	7	19.14	12	18.94	19.30	-5	8,910	-0.06%
2019/02/18	32	19.20	5	19.20	19.10	27	8,914	0.30%
2019/02/15	5	18.55	12	18.36	18.60	-7	8,557	-0.08%
2019/02/14	6	17.93	45	17.58	17.70	-39	7,864	-0.50%
2019/02/13	36	16.30	3.1	16.30	16.65	32.9	7,294	0.45%
2019/02/12	0	0.00	1	16.45	16.15	-1	7,206	-0.01%
2019/02/11	0	0.00	2	15.50	15.75	-2	7,041	-0.03%
2019/01/28	1	15.10	1	15.00	15.10	0	7,019	0.00%
2019/01/22	1	14.25	0	0.00	14.20	1	7,246	0.01%
2019/01/17	0	0.00	3	15.00	14.60	-3	7,525	-0.04%
2019/01/14	1	14.75	0	0.00	14.75	1	7,656	0.01%
2019/01/11	2	14.90	0	0.00	14.50	2	7,687	0.03%
2019/01/10	3	14.87	5	15.05	15.00	-2	7,668	-0.03%
2019/01/09	2	14.60	2	14.55	14.50	0	7,584	0.00%
2019/01/07	0	0.00	3	13.73	13.70	-3	7,521	-0.04%
2019/01/04	2	13.40	10	13.30	13.40	-8	7,636	-0.10%
2019/01/03	10	13.80	0	0.00	13.65	10	7,723	0.13%
2018/12/19	2	14.65	0	0.00	14.50	2	8,180	0.02%
2018/12/18	0	0.00	10	14.55	14.40	-10	8,206	-0.12%
2018/12/17	5	14.85	2	14.85	14.65	3	8,241	0.04%
2018/12/14	0	0.00	2	14.85	14.90	-2	8,301	-0.02%
2018/12/13	2	15.60	0	0.00	15.25	2	8,323	0.02%
2018/12/12	21	15.45	0	0.00	15.50	21	8,566	0.25%
2018/12/11	2	15.45	2.1	15.30	15.25	-0.1	8,566	0.00%
2018/12/10	7	15.74	4	15.44	15.25	3	8,592	0.03%
2018/12/07	16	16.28	10	16.23	16.30	6	8,490	0.07%
2018/12/06	0	0.00	1	16.35	15.60	-1	8,293	-0.01%
2018/12/05	4	16.21	2	15.80	16.70	2	7,894	0.03%
2018/12/04	2	16.68	6	16.70	16.60	-4	7,951	-0.05%
2018/12/03	2	16.08	17	16.64	16.95	-15	8,005	-0.19%
2018/11/29	12	15.14	14	15.03	15.00	-2	7,752	-0.03%
2018/11/28	1	14.45	0	0.00	14.65	1	7,577	0.01%
2018/11/27	1	13.90	0	0.00	14.00	1	7,433	0.01%
2018/11/22	4	13.60	0	0.00	13.55	4	7,026	0.06%
2018/11/21	1	13.50	0	0.00	13.55	1	7,007	0.01%
2018/11/19	1	13.55	0	0.00	13.55	1	7,012	0.01%
2018/11/14	10	13.00	0	0.00	13.00	10	7,168	0.14%
2018/11/09	1	13.35	0	0.00	13.35	1	7,446	0.01%
2018/11/07	3	13.40	22	13.30	13.65	-19	7,519	-0.25%
2018/11/01	0	0.00	1	13.35	13.35	-1	7,777	-0.01%
2018/10/31	0	0.00	3	12.85	12.95	-3	7,735	-0.04%
2018/10/26	3	12.10	0	0.00	11.85	3	7,968	0.04%
2018/10/24	1	13.50	0	0.00	13.35	1	8,099	0.01%
2018/10/22	0	0.00	1	13.80	13.85	-1	8,484	-0.01%
2018/10/16	0	0.00	3	13.80	13.60	-3	8,997	-0.03%
2018/10/15	0	0.00	3	13.65	13.60	-3	9,128	-0.03%
2018/10/12	3	13.23	0	0.00	13.35	3	9,196	0.03%
2018/10/11	3	13.15	0	0.00	13.15	3	9,302	0.03%
2018/10/09	5	14.65	0	0.00	14.60	5	9,473	0.05%
2018/10/05	13	14.88	9	14.60	14.70	4	9,902	0.04%
2018/10/03	3	16.65	1	16.65	16.45	2	9,956	0.02%
2018/09/28	0	0.00	1	16.45	16.45	-1	10,786	-0.01%
2018/09/27	0	0.00	4	16.68	16.55	-4	10,851	-0.04%
2018/09/26	0.8	16.60	0	0.00	16.60	0.8	10,935	0.01%
2018/09/25	3	16.50	1	16.60	16.50	2	11,041	0.02%
2018/09/21	0	0.00	3	16.30	16.40	-3	11,124	-0.03%
2018/09/20	3	16.00	0	0.00	16.15	3	11,118	0.03%
2018/09/19	2	16.75	0	0.00	16.65	2	11,135	0.02%
2018/09/18	11	16.98	0	0.00	16.65	11	11,260	0.10%
2018/09/14	3.9	16.81	0	0.00	17.00	3.9	11,470	0.03%
2018/09/13	1	16.40	5	16.52	16.45	-4	11,477	-0.03%
2018/09/12	4	15.91	0	0.00	15.95	4	11,460	0.03%
2018/09/11	2	15.80	0	0.00	16.20	2	11,623	0.02%
2018/09/10	2	15.70	0	0.00	15.40	2	11,744	0.02%
2018/09/07	3	17.22	0	0.00	16.55	3	11,986	0.03%
2018/09/06	9.5	17.85	0	0.00	17.40	9.5	12,842	0.07%
2018/09/05	10	18.65	0	0.00	18.45	10	12,914	0.08%
2018/09/03	3	18.67	0	0.00	18.40	3	13,309	0.02%
2018/08/30	0	0.00	1	19.10	19.05	-1	13,677	-0.01%
2018/08/28	1	19.40	3	19.35	19.15	-2	14,122	-0.01%
2018/08/27	0.9	19.50	0	0.00	19.35	0.9	14,250	0.01%
2018/08/21	3	18.75	0	0.00	18.80	3	16,192	0.02%
2018/08/20	0	0.00	4	18.75	18.55	-4	16,684	-0.02%
2018/08/17	3	19.43	0	0.00	19.15	3	16,654	0.02%
2018/08/16	1	19.05	0	0.00	19.10	1	16,964	0.01%
2018/08/15	3	18.98	0	0.00	19.00	3	17,033	0.02%
2018/08/09	1	20.90	0	0.00	21.00	1	17,843	0.01%
2018/08/03	3	20.45	0	0.00	20.45	3	20,888	0.01%
2018/08/01	30	21.55	30	21.35	21.35	0	21,318	0.00%
2018/07/31	3	21.32	0	0.00	21.20	3	21,788	0.01%
2018/07/30	1	22.00	0	0.00	21.50	1	21,792	0.00%
2018/07/27	0	0.00	14	22.40	22.35	-14	21,878	-0.06%
2018/07/26	1	21.95	17	21.96	21.95	-16	21,874	-0.07%
2018/07/25	30	22.10	0	0.00	21.85	30	22,090	0.14%
2018/07/24	0	0.00	10	22.00	22.00	-10	22,197	-0.05%
2018/07/23	0	0.00	10	21.50	21.50	-10	22,426	-0.04%
2018/07/20	20	22.30	0	0.00	22.15	20	23,061	0.09%
2018/07/19	10	21.70	11	22.00	22.00	-1	23,775	0.00%
2018/07/18	1	21.95	0	0.00	21.50	1	24,135	0.00%
2018/07/17	1	21.85	1	22.20	21.85	0	24,341	0.00%
2018/07/16	1	21.80	10	22.00	22.00	-9	24,570	-0.04%
2018/07/13	10	21.45	0	0.00	21.35	10	24,964	0.04%
2018/07/12	0	0.00	7	21.10	21.10	-7	25,779	-0.03%
2018/07/11	0	0.00	3	20.10	20.00	-3	26,186	-0.01%
2018/07/10	6	19.48	13	19.84	20.25	-7	28,011	-0.02%
2018/07/06	13	18.69	1	19.75	18.70	12	29,651	0.04%
2018/06/28	8	20.41	2	20.25	20.20	6	29,475	0.02%
2018/06/27	1	21.20	1	20.65	20.60	0	29,673	0.00%
2018/06/26	1	21.20	68	20.16	20.40	-67	29,872	-0.22%
2018/06/25	1	22.15	0	0.00	21.90	1	30,503	0.00%
2018/06/22	2	22.05	13	22.20	21.95	-11	30,755	-0.04%
2018/06/21	0	0.00	1	22.40	22.40	-1	30,699	0.00%
2018/06/20	3	22.30	0	0.00	22.30	3	30,840	0.01%
2018/06/19	2	23.05	0	0.00	22.85	2	30,825	0.01%
2018/06/15	11	23.92	3	23.50	23.75	8	30,742	0.03%
2018/06/14	8	24.14	19	24.05	23.90	-11	30,398	-0.04%
2018/06/13	3	23.43	3	23.45	23.35	0	29,383	0.00%
2018/06/12	1	23.40	14	23.44	23.20	-13	29,452	-0.04%
2018/06/11	11	23.63	3	23.27	23.20	8	29,697	0.03%
2018/06/08	61	23.85	4	23.89	23.35	57	30,196	0.19%
2018/06/07	5	23.13	16	23.14	23.00	-11	30,524	-0.04%
2018/06/06	1	23.20	63	23.31	23.25	-62	30,564	-0.20%
2018/06/05	32	23.39	30	23.34	23.20	2	30,551	0.01%
2018/06/04	0	0.00	50	23.20	23.30	-50	30,368	-0.16%
2018/06/01	28	23.56	26	23.44	23.00	2	30,490	0.01%
2018/05/31	30	24.78	11	24.38	23.75	19	30,182	0.06%
2018/05/30	12	23.11	0	0.00	23.45	12	28,729	0.04%
2018/05/29	3	23.37	5	23.34	23.30	-2	28,594	-0.01%
2018/05/28	3	23.08	10	23.27	23.35	-7	28,234	-0.02%
2018/05/25	2	22.30	41	22.39	22.30	-39	27,833	-0.14%
2018/05/24	46	23.19	2	23.00	22.55	44	27,816	0.16%
2018/05/21	1	22.20	10	22.35	22.20	-9	27,526	-0.03%
2018/05/18	52	22.10	1	22.10	22.10	51	27,482	0.19%
2018/05/17	11	23.18	2	23.05	22.65	9	27,562	0.03%
2018/05/16	9	23.68	4	23.71	23.35	5	27,578	0.02%
2018/05/15	17	23.26	15	22.57	23.10	2	27,029	0.01%
2018/05/14	5	22.05	7	22.05	22.00	-2	26,056	-0.01%
2018/05/11	12	21.84	12	21.82	21.75	0	25,919	0.00%
2018/05/10	0	0.00	9	22.63	22.30	-9	25,483	-0.04%
2018/05/09	3	21.63	17	21.62	21.50	-14	25,599	-0.05%
2018/05/08	6	21.94	1	22.10	21.80	5	25,432	0.02%
2018/05/07	3	20.65	2	21.30	21.30	1	25,012	0.00%
2018/05/04	2	21.00	3	20.62	20.55	-1	25,049	0.00%
2018/05/02	1	20.35	6	21.01	20.80	-5	25,110	-0.02%
2018/04/30	0	0.00	4	20.38	20.30	-4	25,099	-0.02%
2018/04/27	0	0.00	10	20.00	20.00	-10	25,545	-0.04%
2018/04/26	11	20.22	11	21.26	19.95	0	26,164	0.00%
2018/04/25	24	21.41	49	21.01	22.05	-25	25,807	-0.10%
2018/04/24	49	21.80	12	21.92	21.70	37	25,468	0.15%
2018/04/23	12	23.86	17	23.16	22.60	-5	25,916	-0.02%
2018/04/20	0	0.00	6	23.37	23.80	-6	27,183	-0.02%
2018/04/19	5	23.76	7	23.86	23.45	-2	26,946	-0.01%
2018/04/18	8	23.38	20	23.21	23.70	-12	26,684	-0.04%
2018/04/17	8	22.38	15	22.32	22.05	-7	26,070	-0.03%
2018/04/16	34	23.13	350	23.09	23.10	-316	25,980	-1.22%	大賣/鉅額交易
2018/04/13	355	22.19	12	22.16	22.85	343	24,725	1.39%	大買/鉅額交易
2018/04/12	7	20.59	11	20.65	20.80	-4	24,081	-0.02%
2018/04/11	0	0.00	6	19.98	19.65	-6	23,996	-0.03%
2018/04/10	8	19.93	5	20.06	19.65	3	25,343	0.01%
2018/04/09	3	19.40	0	0.00	19.10	3	25,989	0.01%
2018/04/03	2	19.98	0	0.00	20.00	2	26,993	0.01%
2018/04/02	0	0.00	2	20.65	20.20	-2	27,673	-0.01%
2018/03/30	4	20.00	0	0.00	19.80	4	29,273	0.01%
2018/03/29	3	20.68	2	20.85	20.30	1	30,334	0.00%
2018/03/28	11	20.76	1	20.85	20.80	10	31,963	0.03%
2018/03/27	0	0.00	3	20.50	20.50	-3	31,562	-0.01%
2018/03/26	1	18.65	2	18.50	18.65	-1	32,395	0.00%
2018/03/23	2	18.65	0	0.00	18.55	2	33,797	0.01%
2018/03/22	3	19.40	3	19.57	19.40	0	34,208	0.00%
2018/03/21	0	0.00	1	19.35	19.50	-1	34,834	0.00%
2018/03/20	1	19.65	0	0.00	19.45	1	35,331	0.00%
2018/03/19	1	19.95	0	0.00	19.85	1	36,016	0.00%
2018/03/15	0	0.00	53	20.81	20.60	-53	38,591	-0.14%
2018/03/14	4	20.16	4	20.48	20.55	0	39,018	0.00%
2018/03/13	52	19.33	24	19.98	20.50	28	40,369	0.07%
2018/03/12	6	18.75	9	18.76	18.65	-3	40,215	-0.01%
2018/03/09	0	0.00	5	19.05	19.10	-5	40,804	-0.01%
2018/03/08	5	18.50	0	0.00	18.70	5	42,474	0.01%
2018/03/07	8	18.43	0	0.00	18.40	8	42,465	0.02%
2018/03/05	5	19.19	0	0.00	19.10	5	44,959	0.01%
2018/02/27	0	0.00	3	20.65	20.45	-3	47,356	-0.01%
2018/02/23	1	20.85	1	20.50	20.50	0	47,540	0.00%
2018/02/22	0	0.00	5	20.75	20.70	-5	47,678	-0.01%
2018/02/12	6	19.80	0	0.00	19.55	6	47,750	0.01%
2018/02/09	4	19.18	0	0.00	19.70	4	47,673	0.01%
2018/02/08	5	20.41	1	20.90	20.05	4	47,460	0.01%
2018/02/07	6	21.01	7	21.22	20.50	-1	47,206	0.00%
2018/02/06	1	20.70	0	0.00	20.70	1	47,153	0.00%
2018/02/05	2	22.40	6	22.57	23.00	-4	47,023	-0.01%
2018/02/02	3	23.30	5	23.25	23.20	-2	47,164	0.00%
2018/02/01	7	23.96	2	24.20	23.70	5	47,553	0.01%
2018/01/31	0	0.00	3	23.07	23.25	-3	47,954	-0.01%
2018/01/30	1	23.20	5	23.00	22.90	-4	48,148	-0.01%
2018/01/29	0	0.00	3	23.35	23.20	-3	48,478	-0.01%
2018/01/26	0	0.00	5	22.60	22.60	-5	49,161	-0.01%
2018/01/25	3	23.10	0	0.00	22.80	3	49,927	0.01%
2018/01/24	3	23.50	0	0.00	23.40	3	50,392	0.01%
2018/01/23	12	22.94	20	23.13	23.05	-8	50,406	-0.02%
2018/01/22	24	23.23	38	23.19	22.90	-14	50,073	-0.03%
2018/01/19	2	24.50	28	24.50	24.50	-26	49,837	-0.05%
2018/01/18	22	25.43	20	25.32	24.80	2	49,864	0.00%
2018/01/17	22	25.78	57	25.50	25.25	-35	50,522	-0.07%
2018/01/16	51	25.73	61	25.57	25.60	-10	50,434	-0.02%
2018/01/15	5	24.62	2	24.45	24.35	3	48,807	0.01%
2018/01/12	21	24.85	6	24.66	24.75	15	48,577	0.03%
2018/01/11	11	24.17	3	24.22	24.45	8	48,110	0.02%
2018/01/10	16	24.36	4	24.33	23.90	12	47,698	0.03%
2018/01/09	27	24.35	20	24.48	24.70	7	47,180	0.01%
2018/01/08	6	24.65	18	24.60	24.10	-12	46,517	-0.03%
2018/01/05	80	24.99	10	24.56	24.95	70	46,005	0.15%
2018/01/04	18	25.25	12	24.93	24.80	6	45,290	0.01%
2018/01/03	2	25.05	24	24.85	24.20	-22	43,981	-0.05%
2018/01/02	13	24.25	31	24.55	24.60	-18	43,148	-0.04%