東聯 (1710)-華南永昌-楠梓券商分點個股進出

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

東聯

(1710)

可現股當沖

股價
17.65
漲跌
▲0.35
漲幅
+2.02%
成交量
1,368張
產業
上市化學類股▲1.19%
302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

東聯 (1710)籌碼相關－華南永昌-楠梓券商分點個股進出

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-楠梓券商分點個股進出
華南永昌-楠梓券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	3	17.55	17.65	-3	1,400	-0.21%
2024/05/07	0.2	17.30	0	0.00	17.25	0.2	1,396	0.01%
2024/04/30	2	17.40	0	0.00	17.35	2	1,347	0.15%
2024/04/26	2	17.20	0	0.00	17.30	2	1,337	0.15%
2024/04/24	0	17.35	0	0.00	17.30	0	1,336	0.00%
2024/04/23	0	17.40	0	0.00	17.30	0	1,348	0.00%
2024/04/22	0	0.00	11	17.25	17.20	-11	1,362	-0.81%
2024/04/19	0	17.04	0	0.00	17.00	0	1,354	0.00%
2024/04/17	0	0.00	5	17.30	17.40	-5	1,325	-0.38%
2024/04/16	3.1	17.25	1	17.27	17.25	2.1	1,342	0.15%
2024/04/11	8	17.76	0.7	18.00	17.85	7.3	1,300	0.56%
2024/04/10	1	18.25	1	18.35	18.20	0	1,290	0.00%
2024/04/09	1	17.95	0	0.00	18.05	1	1,280	0.08%
2024/04/08	4.1	17.74	9	17.55	17.75	-5	1,261	-0.39%
2024/04/03	0	18.00	0	0.00	17.90	0	1,239	0.00%
2024/03/28	0	0.00	1	17.90	18.00	-1	1,234	-0.08%
2024/03/22	0	0.00	7	18.00	18.05	-7	1,273	-0.55%
2024/03/14	20	18.10	0	0.00	18.20	20	1,298	1.54%
2024/03/13	1	18.20	0	0.00	18.20	1	1,300	0.08%
2024/03/08	0	0.00	1	18.30	18.30	-1	1,299	-0.08%
2024/03/07	1	18.40	0	0.00	18.65	1	1,291	0.08%
2024/03/04	0	0.00	7	19.00	18.95	-7	1,237	-0.57%
2024/02/27	1	19.65	3	19.40	19.30	-2	1,264	-0.16%
2024/02/26	6	20.08	1	20.00	19.65	5	1,231	0.41%
2024/02/16	0	0.00	2	19.00	19.10	-2	1,173	-0.17%
2024/01/30	16	18.81	11	18.60	18.60	5	1,263	0.40%
2024/01/19	2	18.65	0	0.00	18.60	2	1,328	0.15%
2024/01/18	14	18.56	0.4	18.70	18.60	13.6	1,338	1.02%
2024/01/17	14.4	18.65	0	0.00	18.60	14.4	1,348	1.06%
2024/01/10	3	19.47	0	0.00	19.05	3	1,452	0.21%
2024/01/09	1	19.70	0	0.00	19.65	1	1,446	0.07%
2024/01/04	1.3	19.68	0	0.00	19.60	1.3	1,493	0.08%
2023/12/27	0	0.00	10	20.20	20.10	-10	1,602	-0.62%
2023/12/21	10	20.25	0	0.00	20.10	10	1,732	0.58%
2023/12/15	0	0.00	1	20.25	20.30	-1	1,741	-0.06%
2023/12/12	10	20.05	0	0.00	20.05	10	1,748	0.57%
2023/12/08	0.1	19.80	0	0.00	20.00	0.1	1,777	0.01%
2023/12/05	0	0.00	2	19.75	19.80	-2	1,822	-0.11%
2023/12/01	15	19.60	0	0.00	19.60	15	1,852	0.81%
2023/11/24	0	0.00	1	19.40	19.35	-1	1,862	-0.05%
2023/11/22	1	19.60	4	19.55	19.60	-3	1,916	-0.16%
2023/11/16	4	19.39	0	0.00	19.50	4	1,941	0.21%
2023/11/15	0	0.00	5	18.90	19.30	-5	1,938	-0.26%
2023/11/14	5	18.70	0	0.00	18.80	5	1,937	0.26%
2023/11/13	26	18.95	0	0.00	18.95	26	1,943	1.34%
2023/10/27	1	18.50	0	0.00	18.50	1	2,517	0.04%
2023/10/25	1	18.55	0	0.00	18.45	1	2,642	0.04%
2023/10/16	1	18.80	0	0.00	18.90	1	2,779	0.04%
2023/10/12	0	18.95	0	0.00	19.10	0	2,815	0.00%
2023/10/06	1	18.70	1	18.80	18.80	0	2,829	0.00%
2023/10/05	1	18.80	1	18.90	18.80	0	2,816	0.00%
2023/09/19	0	0.00	1	20.25	20.10	-1	2,995	-0.03%
2023/09/14	0	20.40	0	0.00	20.50	0	3,037	0.00%
2023/09/11	1	20.45	0	0.00	20.45	1	3,217	0.03%
2023/08/31	0	0.00	1	20.35	20.25	-1	4,166	-0.02%
2023/08/22	1	19.75	3	19.80	19.80	-2	4,210	-0.05%
2023/08/17	2	19.93	0	0.00	19.95	2	4,232	0.05%
2023/08/16	6	20.04	0	0.00	20.05	6	4,214	0.14%
2023/08/15	0	0.00	1	20.70	20.60	-1	4,184	-0.02%
2023/08/14	0	0.00	6	20.90	20.90	-6	4,171	-0.14%
2023/08/09	9	22.27	6	22.10	21.95	3	4,164	0.07%
2023/08/04	0	0.00	6	22.40	22.35	-6	4,009	-0.15%
2023/08/02	5	22.60	35	22.51	22.35	-30	4,028	-0.74%
2023/07/31	1	22.25	1	22.30	21.90	0	3,916	0.00%
2023/07/28	1	21.65	1	21.75	21.75	0	3,976	0.00%
2023/07/27	6	21.83	0	0.00	21.65	6	4,054	0.15%
2023/07/25	0	0.00	3	20.45	20.75	-3	4,150	-0.07%
2023/07/24	3	20.60	0	0.00	20.45	3	4,715	0.06%
2023/07/21	0	0.00	11	21.15	21.00	-11	4,893	-0.22%
2023/07/20	0	0.00	10	21.35	21.25	-10	5,047	-0.20%
2023/07/19	8	21.06	0	0.00	21.05	8	5,213	0.15%
2023/07/18	1	20.90	0	0.00	20.80	1	5,418	0.02%
2023/07/14	4	21.10	0	0.00	20.85	4	5,514	0.07%
2023/07/13	0	0.00	8	20.74	20.75	-8	5,496	-0.15%
2023/07/12	8	20.93	1	20.90	20.90	7	5,471	0.13%
2023/07/11	5	21.10	0	0.00	20.95	5	5,468	0.09%
2023/07/10	0	0.00	12	21.25	21.05	-12	5,457	-0.22%
2023/07/07	16	21.57	0	0.00	21.35	16	5,436	0.29%
2023/07/06	12	22.35	0	0.00	22.35	12	5,342	0.22%
2023/07/05	0	0.00	10	22.15	22.20	-10	5,332	-0.19%
2023/07/04	4	22.18	0	0.00	22.10	4	5,327	0.08%
2023/06/30	1	22.15	0	0.00	22.15	1	5,351	0.02%
2023/06/28	2	22.30	0	0.00	22.30	2	5,324	0.04%
2023/06/27	19	22.45	0	0.00	22.10	19	5,299	0.36%
2023/06/26	0	0.00	10	22.72	22.85	-10	5,228	-0.19%
2023/06/21	0	0.00	1	22.70	22.75	-1	5,201	-0.02%
2023/06/19	0	0.00	1	22.85	22.75	-1	5,150	-0.02%
2023/06/16	14	23.28	1	23.20	23.10	13	5,092	0.26%
2023/06/15	2	22.45	0	0.00	22.60	2	4,941	0.04%
2023/06/14	7	22.73	0	0.00	22.75	7	4,888	0.14%
2023/06/12	16	22.98	5	23.40	22.95	11	4,770	0.23%
2023/06/09	6	23.50	2	23.63	23.60	4	4,669	0.09%
2023/06/08	1	23.25	0	0.00	23.15	1	4,496	0.02%
2023/06/07	1	23.25	8	23.18	23.00	-7	4,323	-0.16%
2023/06/06	3	22.43	11	22.53	22.60	-8	4,042	-0.20%
2023/06/05	0	0.00	5	22.05	22.00	-5	3,963	-0.13%
2023/06/02	0	0.00	0.1	21.55	21.50	-0.1	4,189	0.00%
2023/06/01	5	21.75	0	0.00	21.50	5	4,227	0.12%
2023/05/31	0	0.00	1	21.15	21.15	-1	4,181	-0.02%
2023/05/30	1	21.05	5	21.00	21.00	-4	4,176	-0.10%
2023/05/26	0.1	21.35	0	0.00	21.20	0.1	4,137	0.00%
2023/05/25	1	21.70	1	21.70	21.65	0	4,112	0.00%
2023/05/23	0	0.00	1	21.50	21.60	-1	4,018	-0.02%
2023/05/19	1	21.25	0	0.00	21.15	1	3,972	0.03%
2023/05/18	0	0.00	10	21.35	21.45	-10	3,938	-0.25%
2023/05/17	11	21.40	0	0.00	21.35	11	3,901	0.28%
2023/05/10	0	0.00	1	21.15	21.30	-1	3,718	-0.03%
2023/05/09	1	21.30	0	0.00	21.00	1	3,698	0.03%
2023/05/08	1	21.35	2	21.35	21.30	-1	3,626	-0.03%
2023/05/05	1	21.70	10	21.75	21.50	-9	3,608	-0.25%
2023/05/04	20	22.08	10	21.80	21.70	10	3,564	0.28%
2023/05/03	6	21.81	26	21.72	21.90	-20	3,415	-0.59%
2023/04/28	2	21.20	2	20.85	20.90	0	3,177	0.00%
2023/04/27	9	22.13	9	22.10	21.10	0	3,072	0.00%
2023/04/26	3	21.29	16.5	21.43	21.40	-13.5	2,498	-0.54%
2023/04/25	21.5	21.44	18	21.26	20.80	3.5	2,264	0.15%
2023/04/24	4	21.05	13	21.02	21.00	-9	2,085	-0.43%
2023/04/21	2	20.75	9	21.06	20.40	-7	1,896	-0.37%
2023/04/20	9	20.72	3	20.53	20.30	6	1,655	0.36%
2023/04/17	15	20.35	0	0.00	20.35	15	1,480	1.01%
2023/04/14	0	0.00	1	20.20	20.25	-1	1,475	-0.07%
2023/04/12	0	0.00	1	20.20	20.25	-1	1,462	-0.07%
2023/04/11	0	0.00	1.7	20.35	20.45	-1.7	1,471	-0.11%
2023/04/10	3	20.30	8	20.30	20.30	-5	1,499	-0.33%
2023/04/07	0	0.00	2	20.05	20.25	-2	1,530	-0.13%
2023/04/06	1	20.10	5	20.30	20.05	-4	1,646	-0.24%
2023/03/31	1	19.70	6	19.75	19.90	-5	1,621	-0.31%
2023/03/30	1	19.45	0	0.00	19.45	1	1,569	0.06%
2023/03/29	1	19.55	1	19.50	19.50	0	1,568	0.00%
2023/03/23	1	19.05	0	0.00	19.15	1	1,585	0.06%
2023/03/16	1	18.80	0	0.00	18.80	1	1,645	0.06%
2023/03/13	6	19.10	0	0.00	19.20	6	1,622	0.37%
2023/03/10	24	19.39	0	0.00	19.30	24	1,611	1.49%
2023/03/08	2	19.95	8	19.96	20.00	-6	1,604	-0.37%
2023/03/07	64	20.48	59	20.56	20.50	5	1,542	0.32%
2023/03/06	4	19.35	0	0.00	19.35	4	1,243	0.32%
2023/02/14	0	0.00	1	18.60	18.65	-1	1,277	-0.08%
2023/02/09	0	0.00	4	18.90	18.85	-4	1,286	-0.31%
2023/02/08	0	0.00	3	19.07	19.00	-3	1,285	-0.23%
2023/02/06	39	19.15	0	0.00	19.20	39	1,278	3.05%
2023/01/31	0	0.00	2	18.90	18.90	-2	1,244	-0.16%
2023/01/13	0	0.00	2	18.70	18.80	-2	1,217	-0.16%
2022/12/30	0	0.00	1	18.60	18.60	-1	1,327	-0.08%
2022/12/29	2	18.45	0	0.00	18.40	2	1,311	0.15%
2022/12/28	1	19.15	0	0.00	19.05	1	1,283	0.08%
2022/12/26	6	18.99	1	19.40	19.00	5	1,182	0.42%
2022/12/23	5	18.65	5	18.45	18.50	0	1,059	0.00%
2022/12/16	1	18.70	7	18.99	19.00	-6	1,078	-0.56%
2022/12/13	0	18.90	0	0.00	18.90	0	1,031	0.00%
2022/12/08	0	0.00	5	18.10	18.15	-5	1,041	-0.48%
2022/12/05	5	18.65	0	0.00	18.60	5	1,065	0.47%
2022/12/02	1	18.80	0	0.00	18.80	1	1,064	0.09%
2022/11/30	0	0.00	3.1	18.96	18.80	-3.1	1,033	-0.30%
2022/11/29	0	0.00	3	18.55	18.80	-3	998	-0.30%
2022/11/23	0	17.90	0	0.00	18.10	0	938	0.00%
2022/11/15	0	0.00	1	17.80	17.80	-1	962	-0.10%
2022/11/14	1	17.51	0	0.00	17.75	1	955	0.11%
2022/11/11	0	0.00	30	17.30	17.25	-30	947	-3.17%
2022/11/10	0	17.40	0	0.00	17.20	0	955	0.00%
2022/11/09	30	17.43	0	0.00	17.40	30	953	3.15%
2022/11/04	0	0.00	5	17.25	17.35	-5	971	-0.51%
2022/10/21	5	17.05	0	0.00	16.95	5	1,011	0.49%
2022/10/13	5	17.08	0	0.00	17.10	5	914	0.55%
2022/10/12	0	0.00	2	17.90	17.70	-2	909	-0.22%
2022/10/11	2	17.90	0	0.00	17.80	2	954	0.21%
2022/09/28	8	17.18	0	0.00	17.10	8	985	0.81%
2022/09/23	0	0.00	0.1	18.20	18.20	-0.1	1,001	-0.01%
2022/09/22	1	18.20	0	0.00	18.30	1	1,035	0.10%
2022/09/15	0	0.00	1	18.80	18.80	-1	1,028	-0.10%
2022/09/13	0.1	18.55	0	0.00	18.45	0.1	1,006	0.01%
2022/09/12	0	0.00	2	18.25	18.30	-2	1,006	-0.20%
2022/09/08	0	18.00	0	0.00	18.05	0	1,002	0.00%
2022/09/07	0.1	18.00	0.3	17.75	17.65	-0.2	1,003	-0.02%
2022/09/05	0	0.00	0.1	17.95	17.85	-0.1	1,016	-0.01%
2022/09/02	0	0.00	19	18.00	17.90	-19	1,028	-1.85%
2022/08/29	2	17.85	0	0.00	17.85	2	1,027	0.19%
2022/08/26	9	18.15	0	0.00	18.30	9	1,021	0.88%
2022/08/25	1	17.95	1	18.05	18.15	0	1,025	0.00%
2022/08/24	3	18.08	1	18.70	18.00	2	1,026	0.19%
2022/08/23	0.5	18.04	2	18.05	18.05	-1.5	989	-0.15%
2022/08/22	1	17.60	0	0.00	17.75	1	984	0.10%
2022/08/17	1	17.65	0	0.00	17.70	1	978	0.10%
2022/08/16	1.1	17.50	0	0.00	17.50	1.1	966	0.11%
2022/08/15	1	17.25	0	0.00	17.40	1	966	0.10%
2022/08/09	0	17.00	0	0.00	16.85	0	964	0.00%
2022/08/01	1	17.55	0	0.00	17.60	1	1,038	0.10%
2022/07/22	5	17.43	0	0.00	17.35	5	1,175	0.43%
2022/07/20	0	0.00	2	17.55	17.30	-2	1,253	-0.16%
2022/07/18	3.1	17.49	0	0.00	17.60	3.1	1,300	0.24%
2022/07/15	4	16.56	0	0.00	16.50	4	1,252	0.32%
2022/07/14	31	17.00	0	0.00	17.00	31	1,239	2.50%
2022/07/12	2	17.00	0	0.00	17.15	2	1,273	0.16%
2022/07/11	1	17.70	0	0.00	17.70	1	1,289	0.08%
2022/07/06	1	17.60	0	0.00	17.55	1	1,360	0.07%
2022/07/05	0	0.00	1	18.15	17.95	-1	1,496	-0.07%
2022/07/01	2	17.55	1	17.95	17.85	1	1,609	0.06%
2022/06/30	1	18.60	0	0.00	18.70	1	1,661	0.06%
2022/06/29	0	0.00	6	19.15	19.20	-6	1,668	-0.36%
2022/06/28	0	0.00	7	19.26	19.30	-7	1,754	-0.40%
2022/06/27	0	0.00	17	19.35	19.25	-17	1,771	-0.96%
2022/06/20	3	19.53	0	0.00	18.90	3	1,881	0.16%
2022/06/09	0	0.00	7	19.93	19.90	-7	2,241	-0.31%
2022/06/08	0	0.00	3	19.90	19.90	-3	2,252	-0.13%
2022/05/25	0	0.00	10	19.10	19.45	-10	2,623	-0.38%
2022/05/20	0	0.00	1	19.25	19.30	-1	2,763	-0.04%
2022/05/19	0	19.05	0	0.00	19.20	0	2,895	0.00%
2022/05/13	0	0.00	0	18.50	18.60	0	3,035	0.00%
2022/05/12	0.1	18.50	0	0.00	18.10	0.1	3,141	0.00%
2022/05/11	1	18.70	0	0.00	18.60	1	3,376	0.03%
2022/05/10	0	0.00	3	18.85	18.90	-3	4,544	-0.07%
2022/05/09	1.1	19.10	1	19.00	18.90	0.1	4,625	0.00%
2022/05/06	1	19.40	0	0.00	19.50	1	4,620	0.02%
2022/05/04	1	19.65	0	0.00	19.70	1	4,648	0.02%
2022/05/03	4	19.86	0	0.00	19.90	4	4,686	0.09%
2022/04/29	1	20.25	0	0.00	20.50	1	4,711	0.02%
2022/04/28	1	20.15	0	0.00	20.20	1	4,744	0.02%
2022/04/27	3	19.93	0	0.00	20.00	3	4,742	0.06%
2022/04/25	2.3	20.76	0	0.00	20.70	2.3	4,699	0.05%
2022/04/20	1	21.90	1	21.80	21.80	0	4,698	0.00%
2022/04/18	5	21.25	0	0.00	21.20	5	4,717	0.11%
2022/04/14	0	21.60	0	0.00	21.50	0	4,778	0.00%
2022/04/13	0	0.00	15	21.55	21.65	-15	4,795	-0.31%
2022/04/12	0.1	21.45	0	0.00	21.45	0.1	4,807	0.00%
2022/04/11	23.1	21.96	0	0.00	21.80	23.1	4,815	0.48%
2022/04/08	0	0.00	1	22.90	22.85	-1	4,705	-0.02%
2022/04/07	3	22.68	8	22.90	22.50	-5	4,675	-0.11%
2022/04/06	12	23.10	12	23.16	23.15	0	4,658	0.00%
2022/04/01	11	22.85	8	22.94	22.80	3	4,614	0.07%
2022/03/31	26	22.95	2	22.98	22.80	24	4,672	0.51%
2022/03/30	0	0.00	3	22.63	22.70	-3	4,617	-0.06%
2022/03/29	1	22.60	0	0.00	22.60	1	4,634	0.02%
2022/03/24	1	22.70	1	22.65	22.70	0	4,685	0.00%
2022/03/23	1	22.70	0	0.00	22.70	1	4,748	0.02%
2022/03/22	0	22.90	8	23.06	23.05	-8	4,748	-0.17%
2022/03/21	1	22.85	1	22.80	22.80	0	4,718	0.00%
2022/03/18	1	22.75	1	22.50	22.55	0	4,745	0.00%
2022/03/17	0	0.00	4	22.40	22.50	-4	4,695	-0.09%
2022/03/16	0	0.00	1	22.20	22.20	-1	4,696	-0.02%
2022/03/15	1	22.40	0	0.00	22.15	1	4,746	0.02%
2022/03/14	1	22.30	3	22.10	22.50	-2	4,748	-0.04%
2022/03/11	0	0.00	1	21.85	21.70	-1	4,702	-0.02%
2022/03/10	4	21.63	2	21.68	21.80	2	4,723	0.04%
2022/03/03	0	0.00	2	22.58	22.50	-2	4,881	-0.04%
2022/03/02	9	22.46	1	22.45	22.35	8	4,947	0.16%
2022/02/25	2	21.78	14	21.79	21.60	-12	4,995	-0.24%
2022/02/24	0	22.30	1	22.20	21.70	-1	5,087	-0.02%
2022/02/23	0	0.00	1	22.25	22.30	-1	5,130	-0.02%
2022/02/22	0	0.00	10	22.20	22.20	-10	5,293	-0.19%
2022/02/21	0	0.00	7	22.62	22.60	-7	5,318	-0.13%
2022/02/17	9	21.95	2	21.95	21.85	7	5,632	0.12%
2022/02/16	2	22.05	15	21.90	21.95	-13	5,825	-0.22%
2022/02/15	0	0.00	1	22.00	22.00	-1	6,002	-0.02%
2022/02/14	3	21.65	0	0.00	21.85	3	6,448	0.05%
2022/02/11	12	22.35	0	0.00	22.25	12	7,021	0.17%
2022/02/10	20	23.29	48	23.93	23.10	-28	7,114	-0.39%
2022/02/09	2	21.50	2	21.95	22.00	0	6,232	0.00%
2022/02/07	0.1	21.05	2	21.20	21.25	-1.9	6,527	-0.03%
2022/01/21	0	0.00	1	21.50	21.50	-1	7,357	-0.01%
2022/01/20	0	0.00	22	22.00	22.00	-22	7,650	-0.29%
2022/01/19	0	0.00	10	22.15	22.00	-10	8,055	-0.12%
2022/01/18	1	22.50	0	0.00	22.10	1	8,559	0.01%
2022/01/17	0	0.00	5	22.15	22.15	-5	9,012	-0.06%
2022/01/12	0	0.00	1	22.45	22.50	-1	11,869	-0.01%
2022/01/11	0	0.00	0.1	22.00	22.00	-0.1	13,761	0.00%
2022/01/07	3	22.83	4.1	22.59	22.50	-1.1	14,664	-0.01%
2022/01/05	5	22.55	14.1	22.63	22.50	-9.1	15,268	-0.06%
2022/01/03	0	0.00	1	22.35	22.45	-1	16,729	-0.01%
2021/12/30	0.1	22.35	4	22.55	22.40	-3.9	17,223	-0.02%
2021/12/29	20	22.35	2	22.20	22.35	18	18,053	0.10%
2021/12/27	2	22.55	11	22.45	22.50	-9	18,479	-0.05%
2021/12/24	0	0.00	10	22.10	22.10	-10	18,515	-0.05%
2021/12/23	1	21.90	0	0.00	22.15	1	18,788	0.01%
2021/12/22	0.5	22.05	0	0.00	22.15	0.5	18,938	0.00%
2021/12/21	1	21.55	1	21.65	21.65	0	18,979	0.00%
2021/12/20	1.5	21.65	0	0.00	21.60	1.5	19,067	0.01%
2021/12/17	1	22.15	0	0.00	22.05	1	19,102	0.01%
2021/12/14	5	21.68	0	0.00	21.50	5	19,155	0.03%
2021/12/13	1	22.15	0	0.00	22.10	1	19,138	0.01%
2021/12/10	1	22.45	10	22.29	22.25	-9	19,148	-0.05%
2021/12/09	3	22.52	15	22.60	22.45	-12	19,139	-0.06%
2021/12/03	0	0.00	45	22.60	22.40	-45	19,002	-0.24%
2021/12/02	5.1	22.33	0	0.00	22.10	5.1	18,970	0.03%
2021/12/01	0	0.00	0.1	22.70	22.80	-0.1	18,929	0.00%
2021/11/30	0.1	22.55	4.1	22.83	22.70	-4	18,908	-0.02%
2021/11/29	4	21.93	0	0.00	22.00	4	18,848	0.02%
2021/11/26	0.1	22.25	3	22.30	22.15	-2.9	18,759	-0.02%
2021/11/25	1	22.80	7	22.88	22.75	-6	18,658	-0.03%
2021/11/24	14.1	22.63	3	22.73	22.95	11.1	18,626	0.06%
2021/11/23	7	22.95	4	22.90	22.55	3	18,534	0.02%
2021/11/22	8	22.61	0	0.00	22.95	8	18,394	0.04%
2021/11/19	43	22.98	100	23.06	22.75	-57	18,302	-0.31%
2021/11/18	0	0.00	58	23.39	23.40	-58	18,131	-0.32%
2021/11/17	17	23.29	47	23.33	23.30	-30	18,068	-0.17%
2021/11/16	36	23.36	22	23.67	23.15	14	17,905	0.08%
2021/11/15	138	24.14	33	24.36	24.00	105	17,657	0.59%	大買/鉅額交易
2021/11/12	24	24.96	16	24.73	24.70	8	17,479	0.05%
2021/11/11	34	25.22	59	25.43	25.20	-25	17,263	-0.14%
2021/11/10	55	24.91	138	25.25	24.70	-83	16,804	-0.49%	大賣/
2021/11/09	57	24.31	8	24.36	24.10	49	16,133	0.30%
2021/11/08	8	24.39	14	24.47	24.20	-6	15,826	-0.04%
2021/11/05	9	24.07	2	24.10	24.25	7	15,547	0.05%
2021/11/04	64	24.27	7	24.15	24.15	57	15,419	0.37%
2021/11/03	47.1	24.50	136.6	24.51	24.80	-89.5	15,161	-0.59%	大賣/
2021/11/02	5.6	23.47	7	23.78	23.25	-1.4	14,743	-0.01%
2021/11/01	86	23.74	25	23.81	23.95	61	14,572	0.42%
2021/10/29	104	23.91	103	23.93	23.85	1	14,436	0.01%	大買/大賣/
2021/10/28	33.1	24.52	22	24.25	24.10	11.1	14,213	0.08%
2021/10/27	147.5	24.87	28.1	25.03	25.00	119.4	13,893	0.86%	大買/鉅額交易
2021/10/26	46	25.61	27	25.23	24.90	19	13,503	0.14%
2021/10/25	20.3	26.24	15	26.46	26.55	5.3	13,042	0.04%
2021/10/22	18.7	26.22	4	26.59	25.85	14.7	12,701	0.12%
2021/10/21	39	26.58	17	26.27	26.50	22	12,127	0.18%
2021/10/20	35.5	26.38	31	26.43	27.00	4.5	11,410	0.04%
2021/10/19	17	25.31	27	25.43	26.20	-10	9,908	-0.10%
2021/10/18	12	23.78	30	24.17	24.50	-18	8,017	-0.22%
2021/10/15	10	22.00	10	22.25	22.30	0	7,198	0.00%
2021/10/14	64	22.46	22	21.97	21.80	42	7,144	0.59%
2021/10/13	17	22.78	12	23.22	22.65	5	6,844	0.07%
2021/10/12	23	23.49	18	23.91	23.50	5	6,618	0.08%
2021/10/08	26	24.39	69.3	24.51	24.70	-43.3	6,113	-0.71%
2021/10/07	8	23.27	8	23.53	23.80	0	5,188	0.00%
2021/10/06	24	23.48	16	23.52	23.35	8	4,759	0.17%
2021/10/05	29	22.32	16	22.43	22.70	13	3,997	0.33%
2021/10/04	14.3	22.53	15	22.45	22.20	-0.7	3,857	-0.02%
2021/10/01	10	22.10	3	22.45	22.05	7	3,660	0.19%
2021/09/30	16	22.34	12.1	22.85	22.55	3.9	3,758	0.10%
2021/09/29	5	22.26	29	22.38	22.20	-24	3,685	-0.65%
2021/09/28	20	21.99	6	22.26	22.45	14	4,730	0.30%
2021/09/27	0	0.00	5	22.45	22.15	-5	5,144	-0.10%
2021/09/24	5	21.38	0	0.00	21.30	5	5,286	0.09%
2021/09/23	0	0.00	18	20.90	20.85	-18	5,244	-0.34%
2021/09/22	1	20.80	0	0.00	20.70	1	5,259	0.02%
2021/09/17	24	21.92	7	22.75	21.30	17	5,247	0.32%
2021/09/16	1	22.20	9	22.43	22.55	-8	5,122	-0.16%
2021/09/15	7	21.81	1	22.00	21.75	6	5,073	0.12%
2021/09/14	0	0.00	2	21.68	21.75	-2	5,050	-0.04%
2021/08/30	0	0.00	3	21.60	21.70	-3	5,400	-0.06%
2021/08/25	0	0.00	2	21.20	21.20	-2	5,562	-0.04%
2021/08/24	0	0.00	1	21.20	21.25	-1	5,598	-0.02%
2021/08/20	1	20.05	0	0.00	20.10	1	5,681	0.02%
2021/08/19	3	20.07	0	0.00	20.00	3	5,688	0.05%
2021/08/16	3	20.88	12	20.81	20.80	-9	5,721	-0.16%
2021/08/13	1	21.40	0	0.00	21.50	1	5,723	0.02%
2021/08/11	0	0.00	0.1	22.15	21.85	-0.1	5,800	0.00%
2021/08/06	4	22.25	0	0.00	22.30	4	6,140	0.07%
2021/08/05	1	22.25	0	0.00	22.25	1	6,283	0.02%
2021/08/04	9	22.59	0	0.00	22.60	9	6,491	0.14%
2021/08/03	0	0.00	5	22.58	22.50	-5	6,697	-0.07%
2021/08/02	5	22.30	5	22.50	22.75	0	6,886	0.00%
2021/07/30	5	22.40	3	22.45	22.40	2	7,065	0.03%
2021/07/29	2	22.45	8	22.58	22.65	-6	7,413	-0.08%
2021/07/28	14	22.33	0	0.00	22.30	14	7,579	0.18%
2021/07/27	0	0.00	4	23.75	23.60	-4	7,605	-0.05%
2021/07/26	4	23.55	20	23.50	23.45	-16	7,683	-0.21%
2021/07/23	0	0.00	3	23.50	23.85	-3	7,776	-0.04%
2021/07/22	0	0.00	2	23.25	23.25	-2	8,021	-0.02%
2021/07/21	5	22.80	0	0.00	22.80	5	8,053	0.06%
2021/07/20	1	23.05	0	0.00	23.20	1	8,094	0.01%
2021/07/19	5	23.51	0	0.00	23.60	5	8,188	0.06%
2021/07/16	2	23.65	13	24.05	23.85	-11	8,398	-0.13%
2021/07/15	3	22.75	3	23.00	23.50	0	8,347	0.00%
2021/07/13	3	22.78	5	22.80	22.60	-2	8,661	-0.02%
2021/07/12	6	23.48	15	23.40	23.20	-9	8,776	-0.10%
2021/07/09	1	23.30	6	23.37	23.70	-5	8,913	-0.06%
2021/07/08	6	23.51	14	23.46	23.65	-8	8,958	-0.09%
2021/07/07	21	23.89	2	23.78	23.60	19	8,987	0.21%
2021/07/06	2	24.75	11	24.92	25.00	-9	8,853	-0.10%
2021/07/05	66	25.55	33	26.59	24.85	33	8,672	0.38%
2021/07/02	6	25.35	6.1	25.35	25.35	-0.1	7,517	0.00%
2021/07/01	2	22.40	14	23.01	23.05	-12	7,032	-0.17%
2021/06/29	2	21.68	0	0.00	21.65	2	6,782	0.03%
2021/06/22	3	21.03	0	0.00	21.00	3	6,803	0.04%
2021/06/21	1	20.75	1	21.05	20.85	0	6,833	0.00%
2021/06/18	0	0.00	5	21.00	20.95	-5	6,849	-0.07%
2021/06/10	0	0.00	25	21.64	22.00	-25	6,911	-0.36%
2021/06/09	0	0.00	30	22.25	22.10	-30	6,902	-0.43%
2021/06/08	11	23.08	13	22.80	22.60	-2	6,905	-0.03%
2021/06/07	0	0.00	2	22.73	22.75	-2	6,852	-0.03%
2021/06/04	0	0.00	1	22.75	22.50	-1	6,886	-0.01%
2021/06/03	1	22.80	1.1	22.75	22.75	-0.1	6,940	0.00%
2021/06/02	1	22.50	0	0.00	22.75	1	7,024	0.01%
2021/05/31	0	0.00	1	22.00	21.70	-1	6,985	-0.01%
2021/05/28	1	21.30	1	21.40	21.40	0	6,973	0.00%
2021/05/26	0	0.00	1	21.05	21.20	-1	7,213	-0.01%
2021/05/25	20	21.10	22	21.20	21.20	-2	7,323	-0.03%
2021/05/24	0	0.00	4	20.95	20.85	-4	7,359	-0.05%
2021/05/21	1	20.65	0	0.00	20.70	1	7,449	0.01%
2021/05/20	0	0.00	3	19.95	20.15	-3	7,525	-0.04%
2021/05/19	0	0.00	5	19.80	20.10	-5	7,532	-0.07%
2021/05/18	0	0.00	10	19.59	20.10	-10	7,507	-0.13%
2021/05/17	2	19.05	33	18.88	18.70	-31	7,488	-0.41%
2021/05/13	3	20.93	0	0.00	20.55	3	7,252	0.04%
2021/05/12	26	21.60	15	22.57	21.75	11	7,113	0.15%
2021/05/11	2	23.68	31	23.60	23.60	-29	6,893	-0.42%
2021/05/10	0	0.00	23	24.78	25.05	-23	6,683	-0.34%
2021/05/07	2	24.70	15	24.22	24.80	-13	6,511	-0.20%
2021/05/06	34	24.35	3	25.07	24.05	31	6,348	0.49%
2021/05/05	0	0.00	20	23.83	23.40	-20	5,979	-0.33%
2021/05/04	0	0.00	5	22.40	22.25	-5	5,765	-0.09%
2021/05/03	28	23.34	1	23.45	23.10	27	5,627	0.48%
2021/04/29	10	23.40	14	23.93	23.45	-4	5,555	-0.07%
2021/04/28	20	24.05	12	24.27	24.30	8	5,464	0.15%
2021/04/27	3	23.10	14	23.30	23.35	-11	5,219	-0.21%
2021/04/23	9	22.56	12	22.98	22.50	-3	5,105	-0.06%
2021/04/22	6	23.62	2	24.20	23.20	4	5,017	0.08%
2021/04/21	0	0.00	17	23.34	23.45	-17	4,772	-0.36%
2021/04/20	0	0.00	15	23.20	23.30	-15	4,714	-0.32%
2021/04/19	7	22.98	128	22.85	23.30	-121	4,594	-2.63%	大賣/鉅額交易
2021/04/16	121	21.76	7	21.90	21.90	114	4,384	2.60%	大買/鉅額交易
2021/04/15	0	0.00	19	21.56	21.50	-19	4,222	-0.45%
2021/04/14	5	20.75	3	21.30	20.80	2	4,015	0.05%
2021/04/13	13	20.95	12	20.95	20.35	1	3,994	0.03%
2021/04/12	29	20.28	7	20.34	20.55	22	3,934	0.56%
2021/04/09	11	19.77	0.1	19.73	19.85	10.9	3,905	0.28%
2021/04/08	11	20.09	2	20.05	20.15	9	3,947	0.23%
2021/04/06	1	19.45	0	0.00	19.60	1	4,458	0.02%
2021/03/29	0	0.00	1	19.60	19.65	-1	4,562	-0.02%
2021/03/25	7	19.32	0	0.00	19.15	7	5,021	0.14%
2021/03/24	0	0.00	2	18.95	19.20	-2	5,058	-0.04%
2021/03/23	5	19.27	0	0.00	19.15	5	5,042	0.10%
2021/03/22	11	19.40	0	0.00	19.40	11	5,056	0.22%
2021/03/19	6	19.45	2	19.55	19.55	4	5,085	0.08%
2021/03/18	4	19.98	0	0.00	20.10	4	5,101	0.08%
2021/03/17	1	20.15	0	0.00	20.15	1	5,121	0.02%
2021/03/16	3	20.27	0	0.00	20.35	3	5,112	0.06%
2021/03/12	2	20.60	0	0.00	20.75	2	5,081	0.04%
2021/03/10	0	0.00	14	20.90	21.20	-14	5,218	-0.27%
2021/03/09	0	0.00	6	21.21	21.35	-6	5,196	-0.12%
2021/03/08	3	21.22	24	21.10	21.05	-21	5,125	-0.41%
2021/03/04	0	0.00	5	20.60	20.70	-5	4,985	-0.10%
2021/03/03	1	20.25	0	0.00	20.40	1	4,949	0.02%
2021/03/02	17	20.69	2	21.40	20.15	15	4,920	0.30%
2021/02/26	10	21.00	4	21.05	21.15	6	4,836	0.12%
2021/02/25	11	20.49	30	21.00	20.90	-19	4,721	-0.40%
2021/02/24	6	20.18	3	20.95	20.10	3	4,623	0.06%
2021/02/23	31	20.62	17	20.75	20.85	14	4,541	0.31%
2021/02/22	0	0.00	35	19.78	20.40	-35	4,423	-0.79%
2021/02/19	2	19.45	0	0.00	19.45	2	4,317	0.05%
2021/02/17	0	0.00	23	19.24	19.20	-23	4,248	-0.54%
2021/02/05	0	0.00	7	18.60	18.60	-7	4,173	-0.17%
2021/02/04	1	18.45	0	0.00	18.45	1	4,179	0.02%
2021/02/03	0	0.00	55	18.40	18.35	-55	4,251	-1.29%
2021/01/29	0	0.00	1	17.95	17.95	-1	4,286	-0.02%
2021/01/26	0	0.00	88	17.52	17.45	-88	4,238	-2.08%
2021/01/25	11	17.45	2	17.90	17.85	9	4,232	0.21%
2021/01/22	2	17.35	0	0.00	17.65	2	4,228	0.05%
2021/01/21	2	17.85	0	0.00	17.30	2	4,198	0.05%
2021/01/20	5	17.90	0	0.00	17.50	5	4,184	0.12%
2021/01/19	0	0.00	5	18.40	18.45	-5	4,146	-0.12%
2021/01/18	10	18.50	0	0.00	18.50	10	4,176	0.24%
2021/01/15	5	19.00	0	0.00	18.70	5	4,180	0.12%
2021/01/12	6	19.42	38	19.05	19.00	-32	4,226	-0.76%
2021/01/07	0.1	19.30	0	0.00	19.25	0.1	4,111	0.00%
2021/01/06	51	19.22	2	19.20	19.10	49	4,078	1.20%
2021/01/05	0	0.00	2	20.15	19.95	-2	3,978	-0.05%
2021/01/04	7	20.00	0	0.00	20.30	7	3,932	0.18%
2020/12/31	0	0.00	20	20.50	20.30	-20	3,875	-0.52%
2020/12/30	23	21.02	8	20.73	20.70	15	3,789	0.40%
2020/12/29	76	20.53	48	20.91	21.00	28	3,567	0.78%
2020/12/28	10	19.90	0	0.00	19.90	10	3,198	0.31%
2020/12/25	10	19.85	1	19.70	19.80	9	3,159	0.28%
2020/12/24	10	19.64	4	19.65	19.80	6	3,122	0.19%
2020/12/23	5	19.12	0	0.00	19.30	5	3,070	0.16%
2020/12/22	22	19.83	32	20.37	19.20	-10	3,047	-0.33%
2020/12/21	22	19.48	2	19.80	19.60	20	2,759	0.72%
2020/12/18	13	19.00	1	19.40	18.75	12	2,605	0.46%
2020/12/16	0	0.00	1	18.70	18.95	-1	2,531	-0.04%
2020/12/15	9	18.88	0	0.00	18.60	9	2,629	0.34%
2020/12/14	3	18.25	7	18.63	19.10	-4	2,572	-0.16%
2020/12/11	2	17.95	0	0.00	17.90	2	2,473	0.08%
2020/12/07	1	19.00	2	18.40	18.65	-1	2,437	-0.04%
2020/12/04	0	0.00	4	18.51	18.65	-4	2,329	-0.17%
2020/12/03	2	17.95	10	18.05	17.90	-8	2,236	-0.36%
2020/11/27	0	0.00	1	17.90	17.85	-1	2,252	-0.04%
2020/11/26	0	0.00	3	18.00	17.95	-3	2,256	-0.13%
2020/11/25	0	0.00	10	18.00	17.95	-10	2,256	-0.44%
2020/11/24	0	0.00	55	17.75	17.65	-55	2,207	-2.49%
2020/11/23	1	17.45	0	0.00	17.55	1	2,172	0.05%
2020/11/20	0	0.00	14	17.35	17.35	-14	2,132	-0.66%
2020/11/16	9	17.03	0	17.00	16.95	9	2,230	0.40%
2020/11/13	0	0.00	1.1	17.24	17.30	-1.1	2,257	-0.05%
2020/11/12	0	0.00	9	17.39	17.35	-9	2,296	-0.39%
2020/11/11	13	17.13	127.1	17.33	17.50	-114.1	2,304	-4.95%	大賣/鉅額交易
2020/11/10	2	17.15	0	0.00	17.05	2	2,224	0.09%
2020/11/09	2	16.75	0	0.00	16.80	2	2,164	0.09%
2020/11/02	0.1	16.50	0	0.00	16.40	0.1	2,148	0.00%
2020/10/28	3	16.85	0.1	16.75	16.75	2.9	2,147	0.14%
2020/10/26	0	0.00	2	17.00	16.95	-2	2,108	-0.09%
2020/10/22	10	16.10	0	0.00	16.50	10	2,065	0.48%
2020/10/21	2	16.30	0	0.00	16.40	2	1,968	0.10%
2020/10/20	1	16.20	0	0.00	16.20	1	1,961	0.05%
2020/10/19	0	0.00	4	16.45	16.40	-4	1,949	-0.21%
2020/10/16	2	16.45	8	16.44	16.35	-6	1,943	-0.31%
2020/10/13	40	16.30	0	0.00	16.30	40	1,934	2.07%
2020/10/12	59.1	16.40	9	16.31	16.35	50.1	1,938	2.58%
2020/10/07	1	16.45	0	0.00	16.55	1	1,929	0.05%
2020/10/06	0.1	16.70	1	16.65	16.55	-0.9	1,929	-0.05%
2020/10/05	0.1	16.45	0	0.00	16.35	0.1	1,936	0.00%
2020/09/29	4	16.05	0	0.00	16.05	4	1,947	0.21%
2020/09/25	1	15.60	0	0.00	15.85	1	1,954	0.05%
2020/09/24	13	15.96	3	15.95	15.85	10	1,922	0.52%
2020/09/23	13	16.99	2	16.90	16.70	11	1,857	0.59%
2020/09/22	2	17.10	0	0.00	17.05	2	1,833	0.11%
2020/09/21	2	17.58	2	17.53	17.60	0	1,797	0.00%
2020/09/18	5	17.55	1	17.55	17.35	4	1,787	0.22%
2020/09/17	10	17.45	0	0.00	17.35	10	1,633	0.61%
2020/09/16	0	0.00	1	17.15	17.20	-1	1,621	-0.06%
2020/09/15	2	17.25	0	0.00	17.30	2	1,623	0.12%
2020/09/11	4	17.55	2	17.78	17.50	2	1,627	0.12%
2020/09/10	1	17.95	10	18.05	17.85	-9	1,630	-0.55%
2020/09/09	15	17.82	1	17.50	17.85	14	1,618	0.86%
2020/09/08	20	17.78	0	0.00	17.50	20	1,606	1.25%
2020/09/07	4	17.55	6.1	17.79	18.00	-2.1	1,588	-0.13%
2020/09/04	128	17.39	30	17.07	17.35	98	1,553	6.31%	大買/
2020/09/03	1	17.25	11	17.20	17.20	-10	1,542	-0.65%
2020/09/01	0	0.00	0.2	17.20	17.25	-0.2	1,536	-0.01%
2020/08/31	5	17.18	0	0.00	17.05	5	1,557	0.32%
2020/08/28	0	0.00	1	17.15	17.05	-1	1,542	-0.06%
2020/08/27	0.1	16.80	0	0.00	16.70	0.1	1,537	0.01%
2020/08/20	18	16.82	3	17.42	16.40	15	1,498	1.00%
2020/08/19	6	17.00	16.1	17.39	17.35	-10.1	1,424	-0.71%
2020/08/18	1.1	17.04	0	0.00	16.90	1.1	1,365	0.08%
2020/08/17	0.1	16.65	1	16.65	16.65	-0.9	1,338	-0.07%
2020/08/14	0.1	16.25	0	0.00	16.25	0.1	1,309	0.01%
2020/08/07	0	0.00	1	15.85	15.75	-1	1,392	-0.07%
2020/08/06	1	15.75	2.2	15.79	15.90	-1.2	1,394	-0.09%
2020/08/05	1	15.90	1	15.80	15.85	0	1,414	0.00%
2020/08/04	1	15.90	0	0.00	15.85	1	1,454	0.07%
2020/07/31	1	15.45	0	0.00	15.45	1	1,474	0.07%
2020/07/30	1	15.50	0	0.00	15.50	1	1,496	0.07%
2020/07/28	0	0.00	7	15.60	15.45	-7	1,507	-0.46%
2020/07/27	11	15.78	4	15.83	15.60	7	1,517	0.46%
2020/07/24	1	16.35	0	0.00	16.35	1	1,505	0.07%
2020/07/22	1	16.65	0	0.00	16.60	1	1,574	0.06%
2020/07/20	2	16.60	0	0.00	16.75	2	1,574	0.13%
2020/07/06	0	0.00	1	17.10	17.10	-1	1,773	-0.06%
2020/07/03	100	17.00	0	0.00	16.95	100	1,800	5.55%
2020/06/30	1	16.80	0	0.00	16.80	1	1,862	0.05%
2020/06/29	0	0.00	2	16.70	16.80	-2	1,884	-0.11%
2020/06/22	1	17.15	0	0.00	17.10	1	1,958	0.05%
2020/06/18	2	17.15	0	0.00	17.20	2	1,975	0.10%
2020/06/17	3	16.98	0	0.00	17.15	3	1,971	0.15%
2020/06/16	1	16.75	0	0.00	16.80	1	1,974	0.05%
2020/06/12	0.1	16.55	1	16.25	16.25	-0.9	2,023	-0.04%
2020/06/11	10.1	16.85	1	16.85	16.75	9.1	2,016	0.45%
2020/06/09	1	17.75	0	0.00	17.75	1	2,033	0.05%
2020/06/08	2	17.78	2	17.75	17.65	0	2,055	0.00%
2020/06/02	3	16.80	0	0.00	16.90	3	2,004	0.15%
2020/05/22	2	16.95	0	0.00	16.95	2	2,014	0.10%
2020/05/21	10	17.10	22	17.10	17.10	-12	1,994	-0.60%
2020/05/20	70	16.75	0	0.00	16.80	70	1,998	3.50%
2020/05/19	0	0.00	1	17.10	16.85	-1	2,006	-0.05%
2020/05/14	1	16.60	0	0.00	16.65	1	1,925	0.05%
2020/05/13	5	17.04	0	0.00	17.00	5	1,905	0.26%
2020/05/12	1	17.10	1	17.45	17.05	0	1,894	0.00%
2020/05/11	10	17.45	10	17.65	17.65	0	1,870	0.00%
2020/05/08	1	16.85	0	0.00	16.95	1	1,824	0.05%
2020/05/05	1	16.55	0	0.00	16.50	1	1,777	0.06%
2020/05/04	3.1	16.35	3	16.47	16.40	0.1	1,768	0.01%
2020/04/30	9	16.90	2	16.65	16.90	7	1,766	0.40%
2020/04/29	3	16.33	0	0.00	16.40	3	1,745	0.17%
2020/04/28	7	16.27	0	0.00	16.20	7	1,727	0.41%
2020/04/27	8	15.85	0	0.00	15.90	8	1,723	0.46%
2020/04/23	15	14.95	0	0.00	15.30	15	1,680	0.89%
2020/04/21	3	15.00	10	15.00	15.05	-7	1,662	-0.42%
2020/04/17	30	15.30	0	0.00	15.40	30	1,631	1.84%
2020/04/16	7	15.20	0	0.00	15.30	7	1,580	0.44%
2020/04/15	0	0.00	3	15.45	15.40	-3	1,557	-0.19%
2020/04/13	1	15.30	0.1	15.20	15.20	0.9	1,525	0.06%
2020/04/10	8	15.25	10	15.35	15.35	-2	1,523	-0.13%
2020/04/09	5	15.05	0	0.00	15.05	5	1,503	0.33%
2020/04/08	0.1	15.10	25	15.05	15.10	-24.9	1,461	-1.70%
2020/04/07	0	0.00	15	14.62	14.60	-15	1,422	-1.05%
2020/04/06	0	0.00	2	14.45	14.40	-2	1,388	-0.14%
2020/04/01	0.1	14.25	0	0.00	14.25	0.1	1,376	0.01%
2020/03/31	28	14.27	0	0.00	14.25	28	1,362	2.05%
2020/03/30	0	0.00	4	14.38	14.45	-4	1,349	-0.30%
2020/03/27	2	14.50	2	14.55	14.55	0	1,346	0.00%
2020/03/26	12	14.18	7	14.50	14.30	5	1,311	0.38%
2020/03/25	33	14.47	2	14.75	14.35	31	1,311	2.36%
2020/03/24	0	0.00	1	14.10	14.00	-1	1,305	-0.08%
2020/03/23	1	13.60	0	0.00	13.55	1	1,293	0.08%
2020/03/19	0	0.00	8	13.74	13.35	-8	1,279	-0.63%
2020/03/17	3	15.78	1	15.75	15.80	2	1,232	0.16%
2020/03/16	10	17.20	23	16.74	16.55	-13	1,227	-1.06%
2020/03/13	4	16.75	0	0.00	17.25	4	1,237	0.32%
2020/03/12	3	18.70	0	0.00	18.55	3	1,177	0.25%
2020/03/09	1	19.90	0	0.00	19.90	1	1,142	0.09%
2020/03/04	0	0.00	5	20.44	20.50	-5	1,114	-0.45%
2020/03/02	0	0.00	5	20.30	20.10	-5	1,132	-0.44%
2020/02/26	0	0.00	30	19.84	19.80	-30	1,140	-2.63%
2020/02/25	0	0.00	16	19.80	19.90	-16	1,147	-1.39%
2020/02/21	10	20.20	0	0.00	20.20	10	1,147	0.87%
2020/02/17	2	19.20	0	0.00	19.25	2	1,143	0.17%
2020/02/13	30	19.35	0	0.00	19.35	30	1,172	2.56%
2020/02/11	0	0.00	5	19.20	19.25	-5	1,196	-0.42%
2020/02/10	0	0.00	3	19.15	19.15	-3	1,197	-0.25%
2020/02/07	2	19.40	0	0.00	19.40	2	1,193	0.17%
2020/01/31	0	0.00	1	19.65	19.75	-1	1,162	-0.09%
2020/01/30	13	19.74	1	19.55	19.50	12	1,157	1.04%
2020/01/17	2	20.55	0	0.00	20.60	2	1,117	0.18%
2020/01/16	2	20.50	4	20.50	20.55	-2	1,122	-0.18%
2020/01/13	0	0.00	15	20.63	20.60	-15	1,136	-1.32%
2020/01/10	4	20.70	3	20.70	20.80	1	1,160	0.09%
2020/01/08	9	20.86	0	0.00	20.80	9	1,157	0.78%
2020/01/07	10	21.10	0	0.00	21.00	10	1,147	0.87%
2020/01/03	10	20.98	0	0.00	21.05	10	1,141	0.88%
2020/01/02	0	0.00	4	21.10	21.10	-4	1,141	-0.35%
2019/12/31	5	21.00	1	21.00	21.00	4	1,139	0.35%
2019/12/30	1	20.95	0	0.00	21.00	1	1,138	0.09%
2019/12/24	2	21.05	0	0.00	21.00	2	1,138	0.18%
2019/12/23	0	0.00	1	20.85	20.90	-1	1,135	-0.09%
2019/12/19	4	21.15	0	0.00	21.10	4	1,116	0.36%
2019/12/17	2	21.03	2	21.05	21.05	0	1,091	0.00%
2019/12/16	11	20.53	0	0.00	20.80	11	1,081	1.02%
2019/12/13	2	20.65	3	20.45	20.45	-1	1,081	-0.09%
2019/12/12	2	20.60	0	0.00	20.65	2	1,078	0.19%
2019/12/11	0	0.00	15	20.70	20.75	-15	1,120	-1.34%
2019/12/10	2	20.90	0	0.00	20.85	2	1,106	0.18%
2019/12/04	0	0.00	1	20.85	20.95	-1	1,112	-0.09%
2019/12/03	1	20.90	3	21.00	20.95	-2	1,118	-0.18%
2019/12/02	50	20.95	0	0.00	21.00	50	1,124	4.45%
2019/11/28	25	21.17	3	21.20	21.10	22	1,144	1.92%
2019/11/27	8	20.87	6	20.90	20.80	2	1,142	0.18%
2019/11/21	1	20.95	0	0.00	21.00	1	1,140	0.09%
2019/11/20	2	21.10	0	0.00	21.10	2	1,138	0.18%
2019/11/19	2	20.95	0	0.00	20.95	2	1,149	0.17%
2019/11/18	1	20.90	0	0.00	20.95	1	1,156	0.09%
2019/11/15	0	0.00	3	21.02	21.00	-3	1,174	-0.26%
2019/11/14	1	20.85	0	0.00	20.85	1	1,184	0.08%
2019/11/13	1	21.05	15	21.04	20.95	-14	1,191	-1.18%
2019/11/12	1	21.20	10	21.20	21.20	-9	1,204	-0.75%
2019/11/11	3	21.35	0	0.00	21.45	3	1,222	0.25%
2019/11/08	0	0.00	1	22.15	22.10	-1	1,232	-0.08%
2019/11/07	3	22.05	0	0.00	22.10	3	1,271	0.24%
2019/11/06	5	22.10	10	22.10	22.20	-5	1,292	-0.39%
2019/11/04	10	22.10	0	0.00	22.15	10	1,338	0.75%
2019/11/01	1	22.10	0	0.00	22.15	1	1,377	0.07%
2019/10/30	2	22.20	0	0.00	22.20	2	1,401	0.14%
2019/10/25	3	22.25	0	0.00	22.25	3	1,433	0.21%
2019/10/23	2	22.20	0	0.00	22.15	2	1,475	0.14%
2019/10/21	1	22.55	0	0.00	22.65	1	1,492	0.07%
2019/10/14	1	22.45	0	0.00	22.65	1	1,533	0.07%
2019/10/08	0	0.00	5	22.50	22.55	-5	1,556	-0.32%
2019/10/03	0	0.00	12	22.03	22.30	-12	1,578	-0.76%
2019/10/02	2	22.05	0	0.00	22.00	2	1,586	0.13%
2019/10/01	0	0.00	1	22.20	22.25	-1	1,626	-0.06%
2019/09/18	2	22.30	0	0.00	22.30	2	1,802	0.11%
2019/09/16	6	22.50	1	22.60	22.35	5	1,818	0.27%
2019/09/10	2	21.95	0	0.00	21.90	2	1,791	0.11%
2019/09/06	0	0.00	1	22.35	22.35	-1	1,787	-0.06%
2019/08/30	12	21.16	0	0.00	21.30	12	1,726	0.70%
2019/08/28	1	20.90	0	0.00	20.60	1	1,727	0.06%
2019/08/27	2	20.85	1	20.85	20.85	1	1,695	0.06%
2019/08/23	0.2	21.20	0	0.00	21.10	0.2	1,695	0.01%
2019/08/21	0	0.00	0.3	21.15	21.15	-0.3	1,705	-0.02%
2019/08/19	6	21.60	0	0.00	21.70	6	1,685	0.36%
2019/08/15	51.3	20.80	1	20.75	20.95	50.3	1,665	3.02%
2019/08/14	5	21.60	0	0.00	21.20	5	1,653	0.30%
2019/08/12	0	0.00	1	22.00	22.10	-1	1,616	-0.06%
2019/08/08	2	22.25	0	0.00	22.30	2	1,605	0.12%
2019/08/07	12	22.62	0	0.00	22.30	12	1,610	0.75%
2019/08/06	2	22.45	1	22.70	22.60	1	1,633	0.06%
2019/08/05	2	23.15	0	0.00	22.90	2	1,650	0.12%
2019/08/02	1	23.40	0.6	23.65	23.65	0.4	1,625	0.03%
2019/07/31	1.6	23.72	0	0.00	23.70	1.6	1,640	0.10%
2019/07/29	1	23.90	1	23.85	23.95	0	1,676	0.00%
2019/07/26	0	0.00	2	24.00	23.95	-2	1,699	-0.12%
2019/07/25	52	23.69	0	0.00	23.75	52	1,684	3.09%
2019/07/24	2	23.45	0	0.00	23.45	2	1,664	0.12%
2019/07/23	1	23.55	0	0.00	23.50	1	1,648	0.06%
2019/07/22	2	23.60	0	0.00	23.60	2	1,647	0.12%
2019/07/18	1	23.65	0	0.00	23.80	1	1,639	0.06%
2019/07/17	1	23.75	15	23.87	23.70	-14	1,639	-0.85%
2019/07/15	3	23.58	7	23.85	23.55	-4	1,626	-0.25%
2019/07/10	1	24.10	0	0.00	24.15	1	1,627	0.06%
2019/07/04	8	24.20	6	24.25	24.25	2	1,727	0.12%
2019/07/03	2	25.60	6	25.60	25.70	-4	1,727	-0.23%
2019/07/01	2	25.80	0	0.00	25.75	2	1,689	0.12%
2019/06/28	1	25.85	0	0.00	25.75	1	1,675	0.06%
2019/06/26	1	25.60	0	0.00	25.55	1	1,663	0.06%
2019/06/14	0	0.00	4	25.25	25.30	-4	1,904	-0.21%
2019/06/12	5	24.95	1	24.95	25.05	4	1,941	0.21%
2019/05/31	2	24.40	1	24.40	24.35	1	2,135	0.05%
2019/05/29	18	24.18	2	24.20	24.15	16	2,186	0.73%
2019/05/28	2	24.15	0	0.00	24.15	2	2,194	0.09%
2019/05/24	2	24.25	0	0.00	24.30	2	2,209	0.09%
2019/05/20	0	0.00	7	24.30	24.25	-7	2,262	-0.31%
2019/05/17	7	24.22	4	24.24	24.25	3	2,261	0.13%
2019/05/15	21	24.48	17	24.53	24.50	4	2,243	0.18%
2019/05/14	10	24.50	0	0.00	24.65	10	2,236	0.45%
2019/05/13	7	24.74	6	24.82	25.00	1	2,214	0.05%
2019/05/10	2	25.53	4	25.43	25.35	-2	2,200	-0.09%
2019/05/09	8	25.55	0	0.00	25.45	8	2,197	0.36%
2019/05/07	8	26.00	0	0.00	25.90	8	2,183	0.37%
2019/05/06	1	25.90	0	0.00	25.90	1	2,197	0.05%
2019/05/02	1	26.10	0	0.00	26.10	1	2,147	0.05%
2019/04/25	3	26.15	0	0.00	26.15	3	2,192	0.14%
2019/04/23	0	0.00	5	26.10	26.15	-5	2,175	-0.23%
2019/04/22	5	26.05	0	0.00	26.10	5	2,177	0.23%
2019/04/19	2	25.83	1	25.85	25.80	1	2,176	0.05%
2019/04/18	6	25.80	0	0.00	25.70	6	2,200	0.27%
2019/04/17	1	25.90	1	26.00	26.10	0	2,242	0.00%
2019/04/16	8	25.76	6	25.84	25.80	2	2,246	0.09%
2019/04/15	7	25.97	5	25.82	25.80	2	2,247	0.09%
2019/04/12	10	26.00	1	26.15	26.05	9	2,253	0.40%
2019/04/11	2	26.20	0	0.00	26.20	2	2,235	0.09%
2019/04/10	1	26.40	1	26.45	26.40	0	2,213	0.00%
2019/04/09	18	26.68	5	26.74	26.65	13	2,191	0.59%
2019/04/08	6	26.46	11	26.45	26.45	-5	2,150	-0.23%
2019/04/03	2	26.10	0	0.00	26.10	2	2,115	0.09%
2019/04/01	7	26.02	6	26.00	26.00	1	2,119	0.05%
2019/03/28	1	26.00	1	25.95	25.95	0	2,150	0.00%
2019/03/27	6	26.11	3	26.05	26.05	3	2,170	0.14%
2019/03/25	5	26.20	2	26.20	26.20	3	2,221	0.14%
2019/03/22	17	26.40	2	26.50	26.45	15	2,264	0.66%
2019/03/21	2	26.25	0	0.00	26.50	2	2,519	0.08%
2019/03/20	10	25.90	0	0.00	26.00	10	2,510	0.40%
2019/03/19	14	25.35	61	25.30	25.30	-47	2,451	-1.92%
2019/03/18	2	25.65	1	25.80	25.75	1	2,405	0.04%
2019/03/15	1	25.30	1	25.45	25.80	0	2,432	0.00%
2019/03/14	15	25.31	14	25.10	25.10	1	2,432	0.04%
2019/03/13	2	25.45	2	25.50	25.50	0	2,407	0.00%
2019/03/12	6	25.38	6	25.52	25.45	0	2,430	0.00%
2019/03/11	17	25.28	14	25.32	25.30	3	2,487	0.12%
2019/03/07	21	25.95	1	25.95	25.80	20	2,636	0.76%
2019/03/06	13	25.77	12	25.75	25.75	1	2,659	0.04%
2019/03/05	4	25.89	2	25.85	25.85	2	2,696	0.07%
2019/02/27	50	26.30	0	0.00	26.20	50	2,770	1.81%
2019/02/26	3	26.40	0	0.00	26.45	3	2,754	0.11%
2019/02/14	1	26.25	0	0.00	26.35	1	2,853	0.04%
2019/02/11	0	0.00	2	26.50	26.30	-2	2,917	-0.07%
2019/01/24	0	0.00	1	26.20	26.10	-1	2,922	-0.03%
2019/01/23	0	0.00	10	26.15	26.00	-10	2,919	-0.34%
2019/01/22	0	0.00	2	26.10	26.10	-2	2,922	-0.07%
2019/01/21	2	25.88	21	26.23	26.20	-19	2,917	-0.65%
2019/01/18	10	25.55	0	0.00	25.60	10	2,882	0.35%
2019/01/17	1	25.50	0	0.00	25.50	1	2,904	0.03%
2019/01/11	10	25.70	2	25.60	25.50	8	3,139	0.25%
2019/01/10	10	25.70	0	0.00	25.80	10	3,174	0.31%
2019/01/09	0	0.00	8	25.64	25.85	-8	3,166	-0.25%
2019/01/07	0	0.00	2	25.33	25.40	-2	3,121	-0.06%
2019/01/04	3	24.53	12	24.78	24.90	-9	3,121	-0.29%
2019/01/02	0	0.00	2	26.00	25.70	-2	3,134	-0.06%
2018/12/28	13	25.65	5	25.62	25.80	8	3,142	0.25%
2018/12/27	2	25.58	0	0.00	25.50	2	3,188	0.06%
2018/12/26	2	25.43	1	25.50	25.30	1	3,195	0.03%
2018/12/25	1	25.55	1	25.65	25.60	0	3,242	0.00%
2018/12/24	0	0.00	25	26.10	26.20	-25	3,272	-0.76%
2018/12/22	2	25.85	56	26.00	25.95	-54	3,328	-1.62%
2018/12/21	81	25.55	2	25.45	25.45	79	3,354	2.35%
2018/12/20	1	26.15	0	0.00	25.70	1	3,411	0.03%
2018/12/18	9	26.21	0	0.00	26.20	9	3,724	0.24%
2018/12/17	14	26.86	6	26.91	26.75	8	3,783	0.21%
2018/12/14	23	27.17	154	27.24	27.05	-131	3,813	-3.44%	大賣/鉅額交易
2018/12/13	0	0.00	2	26.35	26.45	-2	3,529	-0.06%
2018/12/12	47	25.45	1	25.55	25.75	46	3,454	1.33%
2018/12/11	2	25.28	1	25.30	25.30	1	3,431	0.03%
2018/12/10	2	25.23	2	25.30	25.25	0	3,433	0.00%
2018/12/07	1	25.35	1	25.55	25.35	0	3,423	0.00%
2018/12/06	3	25.30	0	0.00	25.20	3	3,419	0.09%
2018/12/05	2	25.85	2	26.05	26.00	0	3,402	0.00%
2018/12/04	51	26.45	15	26.35	26.35	36	3,418	1.05%
2018/12/03	6	26.50	0	0.00	26.80	6	3,358	0.18%
2018/11/30	66	25.58	32	25.68	25.70	34	3,266	1.04%
2018/11/29	44	24.90	10	24.86	24.80	34	3,171	1.07%
2018/11/28	11	24.79	21	24.75	24.80	-10	3,131	-0.32%
2018/11/27	2	25.00	1	24.90	24.90	1	3,135	0.03%
2018/11/26	35	25.27	23	25.08	25.05	12	3,139	0.38%
2018/11/23	0	0.00	20	25.48	25.50	-20	3,098	-0.65%
2018/11/16	20	25.75	0	0.00	25.70	20	3,288	0.61%
2018/11/15	10	25.25	0	0.00	25.40	10	3,321	0.30%
2018/11/14	5	25.15	3	25.38	25.10	2	3,446	0.06%
2018/11/13	4	25.10	4	25.15	25.10	0	3,417	0.00%
2018/11/12	4	25.98	4	26.04	25.85	0	3,369	0.00%
2018/11/09	23	26.73	17	26.78	26.70	6	3,343	0.18%
2018/11/06	3	28.20	0	0.00	27.90	3	3,294	0.09%
2018/11/02	2	27.63	2	27.80	27.80	0	3,325	0.00%
2018/11/01	3	27.63	3	27.65	27.65	0	3,338	0.00%
2018/10/30	2	27.50	0	0.00	27.80	2	3,327	0.06%
2018/10/29	11	27.80	11	27.85	27.90	0	3,343	0.00%
2018/10/26	7	28.44	7	28.54	28.70	0	3,353	0.00%
2018/10/24	3	29.00	0	0.00	29.75	3	3,347	0.09%
2018/10/23	4	29.43	3	29.35	29.35	1	3,319	0.03%
2018/10/22	5	31.28	5	31.04	31.10	0	3,267	0.00%
2018/10/19	3	30.35	4	30.71	32.35	-1	3,257	-0.03%
2018/10/15	3	32.90	3	32.45	32.40	0	3,210	0.00%
2018/10/12	5	32.57	11	32.21	32.70	-6	3,236	-0.19%
2018/10/11	1	32.05	1	32.65	32.10	0	3,274	0.00%
2018/10/08	2	33.85	4	33.71	33.70	-2	3,268	-0.06%
2018/10/05	4	33.45	2	33.45	33.45	2	3,291	0.06%
2018/10/04	6	34.05	9	33.97	34.00	-3	3,269	-0.09%
2018/10/03	7	34.90	4	34.28	33.95	3	3,312	0.09%
2018/10/02	0	0.00	4	35.05	35.10	-4	3,345	-0.12%
2018/10/01	12	34.83	6	35.07	35.20	6	3,310	0.18%
2018/09/28	0	0.00	4	34.03	34.05	-4	3,265	-0.12%
2018/09/27	11	34.42	7	33.99	34.10	4	3,238	0.12%
2018/09/26	7	34.95	22	34.51	34.35	-15	3,162	-0.47%
2018/09/25	0	0.00	3	34.58	34.55	-3	2,907	-0.10%
2018/09/21	0	0.00	10	33.75	33.95	-10	2,962	-0.34%
2018/09/20	0	0.00	1	33.45	33.45	-1	2,955	-0.03%
2018/09/19	0	0.00	8	32.60	32.25	-8	2,956	-0.27%
2018/09/17	4	32.90	4	32.30	32.45	0	2,988	0.00%
2018/09/13	3	32.80	3	32.70	32.50	0	2,993	0.00%
2018/09/12	0	0.00	10	32.05	32.15	-10	2,985	-0.33%
2018/09/11	12	32.34	4	32.05	32.40	8	3,014	0.27%
2018/09/10	13	31.94	3	31.65	31.70	10	3,003	0.33%
2018/09/07	4	32.30	5	32.04	32.20	-1	2,992	-0.03%
2018/09/03	16	31.85	1	31.55	31.55	15	3,029	0.50%
2018/08/31	2	33.00	1	32.80	32.55	1	2,987	0.03%
2018/08/30	2	33.75	1	33.30	33.50	1	2,964	0.03%
2018/08/28	0	0.00	1	34.35	34.15	-1	2,966	-0.03%
2018/08/27	1	33.45	5	33.89	33.50	-4	2,922	-0.14%
2018/08/23	0	0.00	1	33.85	33.95	-1	2,883	-0.03%
2018/08/21	2	33.75	111	33.95	34.00	-109	2,928	-3.72%	大賣/鉅額交易
2018/08/14	2	32.63	5	32.50	32.55	-3	3,465	-0.09%
2018/08/09	1	32.40	0	0.00	32.25	1	3,811	0.03%
2018/08/08	0	0.00	1	32.20	32.15	-1	3,860	-0.03%
2018/08/02	0	0.00	1	32.30	31.95	-1	4,590	-0.02%
2018/07/27	1	32.65	0	0.00	32.70	1	4,810	0.02%
2018/07/25	0	0.00	1	31.85	31.75	-1	4,784	-0.02%
2018/07/24	1	31.70	0	0.00	32.10	1	4,778	0.02%
2018/07/18	40	32.25	0	0.00	32.65	40	4,760	0.84%
2018/07/17	7	32.90	2	33.25	32.80	5	4,739	0.11%
2018/07/16	0	0.00	1	34.20	33.45	-1	4,749	-0.02%
2018/07/13	0	0.00	1	33.90	34.10	-1	4,787	-0.02%
2018/07/12	0	0.00	4	33.45	33.75	-4	4,790	-0.08%
2018/07/11	0	0.00	5	33.24	33.35	-5	4,841	-0.10%
2018/07/10	0	0.00	2	31.73	33.20	-2	4,924	-0.04%
2018/07/03	1	31.60	0	0.00	31.35	1	5,217	0.02%
2018/07/02	0	0.00	4	32.23	32.35	-4	5,223	-0.08%
2018/06/29	0	0.00	3	33.25	32.90	-3	5,180	-0.06%
2018/06/28	5	33.00	5	32.80	32.70	0	5,118	0.00%
2018/06/27	3	32.50	0	0.00	32.60	3	5,092	0.06%
2018/06/26	0	0.00	1	31.75	32.00	-1	5,085	-0.02%
2018/06/22	1	32.40	0	0.00	32.40	1	5,115	0.02%
2018/06/20	1	32.40	0	0.00	32.35	1	5,151	0.02%
2018/06/19	1	31.60	0	0.00	31.45	1	5,181	0.02%
2018/06/14	1	31.75	0	0.00	31.50	1	5,293	0.02%
2018/06/13	18	32.20	0	0.00	32.00	18	5,302	0.34%
2018/06/12	33	32.35	0	0.00	32.80	33	5,341	0.62%
2018/06/11	20	32.24	0	0.00	32.30	20	5,341	0.37%
2018/06/06	0	0.00	1	33.15	33.20	-1	5,396	-0.02%
2018/06/05	2	32.70	0	0.00	32.80	2	5,385	0.04%
2018/05/29	2	31.70	0	0.00	31.80	2	5,557	0.04%
2018/05/28	0	0.00	1	31.90	32.20	-1	5,665	-0.02%
2018/05/25	0	0.00	4	32.25	31.95	-4	5,787	-0.07%
2018/05/24	4	33.95	5	35.00	33.55	-1	5,837	-0.02%
2018/05/23	0	0.00	4	34.40	35.10	-4	5,730	-0.07%
2018/05/22	6	35.03	2	34.40	34.20	4	5,670	0.07%
2018/05/21	1	33.75	0	0.00	33.70	1	5,684	0.02%
2018/05/18	11	34.62	65	34.62	34.30	-54	5,655	-0.95%
2018/05/16	4	34.05	24	33.91	33.90	-20	5,476	-0.37%
2018/05/15	20	34.00	7	33.99	33.70	13	5,557	0.23%
2018/05/14	25	34.57	8	34.34	34.60	17	5,598	0.30%
2018/05/11	21	34.04	10	34.04	34.45	11	5,466	0.20%
2018/05/10	8	32.84	6	32.45	32.80	2	5,189	0.04%
2018/05/09	2	31.95	0	0.00	32.00	2	5,088	0.04%
2018/04/26	18	32.20	0	0.00	31.30	18	5,297	0.34%
2018/04/25	4	31.25	2	31.30	31.25	2	5,331	0.04%
2018/04/24	6	31.45	0	0.00	31.45	6	5,399	0.11%
2018/04/23	10	31.85	3	31.85	31.85	7	5,448	0.13%
2018/04/20	5	33.10	7	32.72	32.80	-2	5,561	-0.04%
2018/04/19	21	32.99	8	32.90	32.75	13	5,613	0.23%
2018/04/18	11	32.30	7	32.21	32.35	4	5,643	0.07%
2018/04/16	1	32.70	2	32.88	33.00	-1	5,997	-0.02%
2018/04/13	0	0.00	10	32.50	32.30	-10	6,696	-0.15%
2018/04/12	7	32.00	0	0.00	32.20	7	6,805	0.10%
2018/04/11	0	0.00	8	32.73	32.30	-8	6,872	-0.12%
2018/04/10	0	0.00	1	32.00	32.00	-1	6,983	-0.01%
2018/03/31	0	0.00	5	30.05	30.10	-5	7,065	-0.07%
2018/03/28	1	29.30	1	29.55	29.65	0	7,236	0.00%
2018/03/27	5	29.60	0	0.00	29.50	5	7,259	0.07%
2018/03/23	2	28.25	2	28.55	28.90	0	7,336	0.00%
2018/03/22	0	0.00	3	29.60	29.30	-3	7,389	-0.04%
2018/03/21	3	29.42	3	29.40	29.35	0	7,460	0.00%
2018/03/20	13	29.39	10	29.50	29.75	3	7,500	0.04%
2018/03/19	1	29.00	0	0.00	28.80	1	7,532	0.01%
2018/03/16	1	29.10	1	29.10	28.95	0	8,063	0.00%
2018/03/14	1	29.00	8	29.19	29.20	-7	8,211	-0.09%
2018/03/13	2	29.03	0	0.00	29.10	2	8,318	0.02%
2018/03/12	4	29.55	5	29.55	29.55	-1	8,427	-0.01%
2018/03/09	0	0.00	3	29.65	29.65	-3	8,503	-0.04%
2018/03/08	0	0.00	2	30.00	29.55	-2	8,663	-0.02%
2018/03/07	9	29.79	54	29.58	29.55	-45	8,730	-0.52%
2018/03/06	5	30.38	0	0.00	30.30	5	8,821	0.06%
2018/03/05	5	30.92	5	30.96	30.20	0	8,894	0.00%
2018/03/02	9	31.73	7	31.54	31.40	2	8,964	0.02%
2018/03/01	0	0.00	17	32.68	32.85	-17	8,911	-0.19%
2018/02/26	50	32.35	1	31.60	32.35	49	8,792	0.56%
2018/02/23	1	31.30	5	31.10	31.20	-4	8,708	-0.05%
2018/02/22	2	31.05	0	0.00	31.00	2	8,829	0.02%
2018/02/21	1	30.75	1	29.90	31.25	0	9,087	0.00%
2018/02/09	1	27.30	1	27.50	28.30	0	9,569	0.00%
2018/02/07	17	28.38	21	29.11	29.10	-4	10,069	-0.04%
2018/02/06	15	29.05	11	27.14	27.55	4	10,287	0.04%
2018/02/05	6	28.90	9	29.35	29.85	-3	10,734	-0.03%
2018/01/31	3	29.35	3	29.55	29.85	0	11,048	0.00%
2018/01/30	8	29.96	8	29.65	29.65	0	11,153	0.00%
2018/01/29	5	30.12	25	30.14	30.30	-20	11,224	-0.18%
2018/01/26	5	29.74	12	29.75	29.80	-7	11,267	-0.06%
2018/01/25	29	30.02	14	30.04	30.10	15	11,226	0.13%
2018/01/24	12	29.34	12	29.34	29.30	0	11,126	0.00%
2018/01/23	6	29.74	3.1	29.53	29.40	2.9	11,075	0.03%
2018/01/22	19	29.48	19	29.43	29.40	0	10,994	0.00%
2018/01/19	7	30.27	7	29.99	29.90	0	10,902	0.00%
2018/01/18	7	30.23	11	30.09	30.05	-4	10,830	-0.04%
2018/01/17	12	30.30	9	30.30	30.25	3	10,837	0.03%
2018/01/16	9	31.06	17	30.99	30.50	-8	10,788	-0.07%
2018/01/15	24	30.51	20	30.45	30.45	4	10,653	0.04%
2018/01/12	33	30.81	23	30.78	30.70	10	10,553	0.09%
2018/01/11	13	30.66	30	30.46	30.35	-17	10,474	-0.16%
2018/01/10	53	31.63	70	31.53	31.40	-17	10,289	-0.17%
2018/01/09	97	33.90	98	33.30	32.45	-1	10,046	-0.01%
2018/01/08	15	32.55	10.2	32.45	32.45	4.8	9,228	0.05%
2018/01/05	4	31.95	24	32.37	31.95	-20	9,089	-0.22%
2018/01/04	76	32.27	75	32.02	31.80	1	8,997	0.01%
2018/01/03	0	0.00	1	31.60	32.05	-1	8,790	-0.01%
2018/01/02	3	31.30	0	0.00	31.50	3	8,725	0.03%