燿華 (2367)-第一金-豐原券商分點個股進出

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
26.15
漲跌
▲0.15
漲幅
+0.58%
成交量
14,528張
產業
上市電子零組件類股▲1.55%
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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/26	1	26.25	50	26.22	26.15	-49	40,733	-0.12%
2024/04/25	5	26.05	0	0.00	26.00	5	40,520	0.01%
2024/04/24	24	26.50	1.3	26.48	26.55	22.8	40,370	0.06%
2024/04/23	2.3	26.24	10	25.95	26.00	-7.8	40,107	-0.02%
2024/04/22	8	26.12	2	27.23	26.05	6	39,786	0.02%
2024/04/19	14	27.21	12	27.50	27.30	2	39,362	0.01%
2024/04/18	25	28.43	10	28.66	28.00	15	38,768	0.04%
2024/04/17	3	28.42	6	28.01	28.15	-3	37,813	-0.01%
2024/04/16	9	26.94	13	27.47	26.40	-4	36,987	-0.01%
2024/04/15	71	28.30	29	28.31	28.20	42	36,113	0.12%
2024/04/12	60	28.94	73.3	28.94	29.20	-13.3	34,654	-0.04%
2024/04/11	0	0.00	16	26.29	26.70	-16	32,179	-0.05%
2024/04/10	6	26.64	6	26.62	26.30	0	32,044	0.00%
2024/04/09	8	26.69	6	26.76	26.60	2	31,655	0.01%
2024/04/08	6	26.78	22	26.56	26.70	-16	31,151	-0.05%
2024/04/03	1	26.25	5	26.13	26.05	-4	30,870	-0.01%
2024/04/02	28	26.44	52	26.41	26.35	-24	30,721	-0.08%
2024/04/01	1	26.85	7	27.06	26.85	-6	30,286	-0.02%
2024/03/29	36	27.11	15	26.84	26.65	21	29,881	0.07%
2024/03/28	0	0.00	2	27.20	26.65	-2	29,151	-0.01%
2024/03/27	43	26.82	6	26.85	26.65	37	28,480	0.13%
2024/03/26	18	26.70	41	26.77	26.75	-23	27,767	-0.08%
2024/03/25	32	27.60	29	27.16	27.55	3	26,903	0.01%
2024/03/22	52	27.03	55.1	26.49	27.15	-3.1	25,543	-0.01%
2024/03/21	15.1	26.78	24.6	26.43	26.30	-9.5	24,550	-0.04%
2024/03/20	58	25.85	55	26.27	25.70	3	23,762	0.01%
2024/03/19	7	26.34	9.4	26.32	26.15	-2.4	23,273	-0.01%
2024/03/18	4	25.38	6	25.10	25.85	-2	22,308	-0.01%
2024/03/15	3	24.13	3	24.43	24.00	0	21,625	0.00%
2024/03/14	7	24.71	7	24.54	24.45	0	21,437	0.00%
2024/03/13	51	24.96	99	24.93	25.10	-48	21,169	-0.23%
2024/03/12	109	26.16	77	26.24	25.60	32	21,050	0.15%	大買/
2024/03/11	18	25.91	8	25.48	25.90	10	19,966	0.05%
2024/03/08	18	24.92	18	25.21	24.30	0	19,221	0.00%
2024/03/07	114	26.80	61.4	26.45	25.80	52.7	19,211	0.27%	大買/
2024/03/06	57.3	26.22	31.1	26.21	26.65	26.3	18,035	0.15%
2024/03/05	16.1	23.69	17	23.84	24.30	-1	15,677	-0.01%
2024/03/04	27.1	23.52	17.2	22.93	23.90	9.9	13,797	0.07%
2024/03/01	30	21.90	7.3	21.91	21.75	22.8	12,757	0.18%
2024/02/29	0	0.00	13.3	21.29	21.30	-13.3	12,214	-0.11%
2024/02/26	1	21.10	0.1	21.30	21.15	1	12,114	0.01%
2024/02/23	0	0.00	2	20.80	20.75	-2	12,125	-0.02%
2024/02/22	20	21.12	34.8	20.95	21.25	-14.8	12,947	-0.11%
2024/02/21	0	0.00	2.2	20.67	20.65	-2.2	12,323	-0.02%
2024/02/20	7	20.84	3	20.85	20.95	4	12,271	0.03%
2024/02/19	11.3	20.22	4	20.23	20.15	7.3	12,021	0.06%
2024/02/16	23	20.36	12	20.03	20.60	11	11,932	0.09%
2024/01/23	1	19.30	6	19.20	19.55	-5	12,360	-0.04%
2024/01/19	5	18.80	0	0.00	18.80	5	12,355	0.04%
2024/01/18	0	0.00	2	18.95	18.65	-2	12,378	-0.02%
2024/01/12	6	19.13	0	0.00	19.00	6	12,593	0.05%
2024/01/11	3	19.12	5	19.25	19.40	-2	12,577	-0.02%
2024/01/10	1	18.95	0	0.00	18.90	1	12,618	0.01%
2024/01/09	5	19.06	5	19.15	19.05	0	12,650	0.00%
2024/01/05	2	19.50	0	0.00	19.40	2	12,676	0.02%
2024/01/04	5	19.56	0	0.00	19.40	5	12,693	0.04%
2024/01/03	3	20.05	0	0.00	19.90	3	12,702	0.02%
2023/12/29	10.1	19.90	0	0.00	20.00	10.1	12,756	0.08%
2023/12/28	10.1	20.24	0	0.00	20.00	10.1	12,821	0.08%
2023/12/26	0	0.00	1	20.10	20.05	-1	13,187	-0.01%
2023/12/25	0	0.00	2	20.05	19.95	-2	13,273	-0.02%
2023/12/20	0	0.00	12	20.23	20.35	-12	13,775	-0.09%
2023/12/19	2	20.10	4.3	20.09	20.10	-2.3	14,094	-0.02%
2023/12/18	1	20.26	0	0.00	20.30	1	14,546	0.01%
2023/12/15	3.1	20.78	32	20.75	20.70	-28.9	16,022	-0.18%
2023/12/14	0.1	21.45	3	21.28	21.35	-3	16,646	-0.02%
2023/12/13	0.1	21.35	160	21.06	21.05	-160	16,834	-0.95%	大賣/鉅額交易
2023/12/12	0.1	21.45	7	21.25	21.05	-6.9	16,749	-0.04%
2023/12/11	2	21.20	10	21.10	21.00	-8	16,634	-0.05%
2023/12/08	11	21.55	32	21.50	21.35	-21	16,474	-0.13%
2023/12/07	41	22.16	25	21.89	21.55	16	16,322	0.10%
2023/12/06	57	22.36	27.1	22.12	22.05	30	15,753	0.19%
2023/12/05	91.1	22.43	81	22.60	22.50	10.1	15,130	0.07%
2023/12/04	36	22.70	33.2	22.77	22.75	2.8	14,570	0.02%
2023/12/01	8	22.35	14	21.71	22.20	-6	13,353	-0.04%
2023/11/30	2	20.70	0	0.00	20.70	2	12,389	0.02%
2023/11/29	6	20.95	12	20.88	20.70	-6	12,382	-0.05%
2023/11/28	3	20.98	11	20.95	21.00	-8	12,395	-0.06%
2023/11/27	0	0.00	12	20.38	20.20	-12	12,100	-0.10%
2023/11/24	0.1	20.30	1	20.35	20.25	-0.9	12,181	-0.01%
2023/11/22	2.2	20.47	6	20.44	20.55	-3.8	11,833	-0.03%
2023/11/21	36.7	20.87	12	20.71	20.20	24.7	11,513	0.21%
2023/11/20	5	19.54	6	19.43	19.70	-1	10,467	-0.01%
2023/11/17	7	19.16	12	19.28	19.30	-5	10,393	-0.05%
2023/11/16	23	19.08	57.4	19.27	19.40	-34.4	10,273	-0.33%
2023/11/14	0	0.00	1	18.30	18.40	-1	9,945	-0.01%
2023/11/13	1	18.70	8	18.51	18.45	-7	9,981	-0.07%
2023/11/10	0	0.00	1	18.45	18.45	-1	9,958	-0.01%
2023/11/09	2	18.45	5	18.39	18.40	-3	9,943	-0.03%
2023/11/08	1	18.70	1	18.70	18.60	0	9,935	0.00%
2023/11/07	1	19.05	0	0.00	19.05	1	9,865	0.01%
2023/11/06	11.1	19.34	1	19.20	19.25	10.1	9,894	0.10%
2023/11/03	31	19.00	0	0.00	19.05	31	9,819	0.32%
2023/11/02	13	19.08	0	0.00	19.15	13	9,836	0.13%
2023/10/31	7.3	19.16	6.2	18.91	18.50	1.2	9,534	0.01%
2023/10/30	2.1	18.45	0	0.00	18.45	2.1	9,253	0.02%
2023/10/27	1	18.45	1	18.50	18.40	0	9,239	0.00%
2023/10/26	0.1	18.60	1	18.55	18.55	-1	9,223	-0.01%
2023/10/25	1	18.75	3	18.73	18.70	-2	9,200	-0.02%
2023/10/24	1	18.60	0	0.00	18.70	1	9,162	0.01%
2023/10/23	1	18.00	20	18.00	17.90	-19	9,025	-0.21%
2023/10/20	5	17.40	0	0.00	17.70	5	9,016	0.06%
2023/10/19	2	17.88	9	17.87	17.90	-7	8,994	-0.08%
2023/10/18	5	17.80	14	17.84	18.00	-9	8,985	-0.10%
2023/10/17	10	18.45	1	18.25	18.10	9	8,896	0.10%
2023/10/16	1	18.35	1	18.35	18.30	0	8,863	0.00%
2023/10/13	5	18.61	0	0.00	18.55	5	8,845	0.06%
2023/10/12	17	18.60	16	18.46	18.60	1	8,850	0.01%
2023/10/11	0	0.00	6	18.22	18.20	-6	8,844	-0.07%
2023/10/06	2	18.73	1	18.70	18.70	1	8,864	0.01%
2023/10/05	1	19.10	0	0.00	18.85	1	8,848	0.01%
2023/10/04	4	18.74	0	0.00	18.75	4	8,801	0.05%
2023/10/03	27	19.33	3	19.18	19.05	24	8,775	0.27%
2023/10/02	2	19.75	79	19.70	19.95	-77	8,684	-0.89%
2023/09/28	22	19.05	22	18.97	18.95	0	8,399	0.00%
2023/09/27	5	19.09	1	19.05	19.10	4	8,314	0.05%
2023/09/26	30	19.37	21	19.83	19.25	9	8,185	0.11%
2023/09/25	20	19.83	1	19.65	19.55	19	8,026	0.24%
2023/09/22	6	20.42	35	20.34	20.10	-29	7,691	-0.38%
2023/09/21	56	20.41	28	20.41	20.15	28	7,290	0.38%
2023/09/20	72.3	20.37	42	20.31	20.70	30.3	6,749	0.45%
2023/09/19	16	20.39	24	21.04	21.15	-8	5,179	-0.15%
2023/09/18	3.1	19.23	7	19.30	19.25	-3.9	4,348	-0.09%
2023/09/15	1	18.05	2	18.10	18.05	-1	3,895	-0.03%
2023/09/14	1	17.95	0	0.00	18.00	1	3,836	0.03%
2023/09/13	0	0.00	0	17.90	17.90	0	3,824	0.00%
2023/09/12	1	17.80	0	0.00	17.80	1	3,801	0.03%
2023/09/11	0	0.00	1	17.75	17.75	-1	3,750	-0.03%
2023/09/06	2	18.15	0	18.30	18.20	2	3,654	0.05%
2023/09/05	2	18.40	5	18.20	18.10	-3	3,567	-0.08%
2023/09/04	0	0.00	5	18.25	18.20	-5	3,537	-0.14%
2023/09/01	7	18.07	1.1	18.11	18.10	5.9	3,443	0.17%
2023/08/31	10	17.93	0	0.00	18.25	10	3,183	0.31%
2023/08/30	21	17.84	7	17.55	17.65	14	2,909	0.48%
2023/08/23	10	16.70	10	17.10	17.10	0	2,736	0.00%
2023/08/21	5	16.50	0	0.00	16.65	5	2,670	0.19%
2023/08/18	2	16.45	0	0.00	16.40	2	2,686	0.07%
2023/08/15	0	0.00	2	16.05	16.05	-2	2,642	-0.08%
2023/08/14	5	15.92	0	0.00	15.90	5	2,642	0.19%
2023/08/11	2	16.10	0	0.00	16.15	2	2,643	0.08%
2023/08/08	21	16.62	20	16.65	16.65	1	2,522	0.04%
2023/07/26	0	0.00	1	17.45	17.40	-1	2,395	-0.04%
2023/07/25	10	17.35	0	0.00	17.65	10	2,394	0.42%
2023/07/24	0	0.00	1	17.40	17.35	-1	2,375	-0.04%
2023/07/20	0	0.00	4	17.60	17.65	-4	2,415	-0.17%
2023/07/19	2	17.70	0	0.00	17.60	2	2,411	0.08%
2023/07/17	0	0.00	2	17.90	17.95	-2	2,451	-0.08%
2023/07/13	3.1	18.02	1	17.95	17.95	2.1	2,436	0.09%
2023/07/12	0	0.00	4	17.35	17.40	-4	2,304	-0.17%
2023/07/06	3	17.80	0	0.00	17.80	3	2,458	0.12%
2023/06/27	1	17.60	0	0.00	17.50	1	2,511	0.04%
2023/06/26	45	17.73	0	0.00	17.70	45	2,529	1.78%
2023/06/21	50	17.95	0	0.00	17.90	50	2,591	1.93%
2023/06/20	50	17.95	0	0.00	17.95	50	2,597	1.93%
2023/06/13	0	0.00	15	18.00	17.90	-15	2,660	-0.56%
2023/06/05	2	18.40	1	18.45	18.45	1	2,948	0.03%
2023/06/01	0	0.00	3	18.15	18.15	-3	3,027	-0.10%
2023/05/31	0	0.00	1	18.05	18.05	-1	3,040	-0.03%
2023/05/30	0	0.00	1	18.00	17.95	-1	3,045	-0.03%
2023/05/29	0	0.00	1	17.95	18.05	-1	3,075	-0.03%
2023/05/19	1	18.00	0	0.00	18.00	1	3,385	0.03%
2023/05/17	2	17.95	50	17.95	17.90	-48	3,464	-1.39%
2023/05/12	0	0.00	3	17.40	17.60	-3	3,554	-0.08%
2023/05/08	50	17.90	0	0.00	17.85	50	3,889	1.29%
2023/05/02	2	17.88	0	0.00	17.90	2	4,043	0.05%
2023/04/28	0	0.00	50	18.00	17.95	-50	4,073	-1.23%
2023/04/27	1	17.90	0	0.00	17.95	1	4,093	0.02%
2023/04/26	1	17.85	0	0.00	17.90	1	4,102	0.02%
2023/04/21	51	17.90	0	0.00	18.00	51	4,102	1.24%
2023/04/19	1	18.80	0	0.00	18.65	1	4,202	0.02%
2023/04/18	0	0.00	10	18.80	18.70	-10	4,229	-0.24%
2023/04/13	2	18.90	0	0.00	18.60	2	4,175	0.05%
2023/04/12	0	0.00	2	19.25	19.40	-2	4,067	-0.05%
2023/04/10	0	0.00	10	19.05	19.05	-10	3,967	-0.25%
2023/03/31	1	19.00	0	0.00	19.00	1	3,977	0.03%
2023/03/29	0	0.00	5	18.95	18.95	-5	3,985	-0.13%
2023/03/28	0	0.00	0.6	18.90	18.90	-0.6	4,044	-0.01%
2023/03/27	0	0.00	0.9	18.89	18.95	-0.9	4,036	-0.02%
2023/03/24	0	0.00	1	18.70	18.85	-1	4,076	-0.02%
2023/03/23	0	0.00	10	18.45	18.40	-10	4,028	-0.25%
2023/03/16	3	17.75	0	0.00	17.65	3	4,422	0.07%
2023/03/10	1	18.45	0	0.00	18.50	1	5,249	0.02%
2023/03/09	0	0.00	0	19.10	19.00	0	5,465	0.00%
2023/03/08	1	19.20	30	19.20	19.15	-29	5,707	-0.51%
2023/03/07	1	19.05	2	19.05	19.00	-1	5,695	-0.02%
2023/03/06	0	0.00	25	18.81	18.80	-25	5,711	-0.44%
2023/03/03	0	0.00	10	18.95	18.90	-10	5,799	-0.17%
2023/03/01	50	19.00	0.8	19.00	18.80	49.2	6,141	0.80%
2023/02/23	0	0.00	22	18.90	18.95	-22	6,358	-0.35%
2023/02/22	2	18.85	0	0.00	18.90	2	6,567	0.03%
2023/02/21	0	0.00	1	19.05	19.00	-1	6,676	-0.01%
2023/02/20	1	19.30	0	0.00	19.30	1	6,915	0.01%
2023/02/15	0	0.00	10	18.60	18.55	-10	7,700	-0.13%
2023/02/10	3	18.30	0	0.00	18.20	3	8,248	0.04%
2023/02/09	1	18.65	0	0.00	18.60	1	8,429	0.01%
2023/02/08	17	19.03	1	18.80	19.00	16	8,549	0.19%
2023/02/07	1	18.55	0	0.00	18.50	1	8,427	0.01%
2023/02/06	2	18.45	0	0.00	18.45	2	8,709	0.02%
2023/02/03	0	0.00	50	18.65	18.65	-50	8,865	-0.56%
2023/02/02	58	18.50	0	0.00	18.55	58	8,998	0.64%
2023/01/13	0.2	17.55	10	17.60	17.50	-9.8	9,893	-0.10%
2023/01/09	0	0.00	8	18.35	18.35	-8	10,326	-0.08%
2022/12/30	0.3	17.35	10	17.30	17.25	-9.7	11,301	-0.09%
2022/12/28	0	0.00	2	17.65	17.45	-2	11,912	-0.02%
2022/12/27	0	0.00	8	17.80	17.80	-8	12,210	-0.07%
2022/12/23	0	0.00	10	17.40	17.50	-10	12,833	-0.08%
2022/12/22	2	17.60	10	17.55	17.60	-8	13,181	-0.06%
2022/12/21	2.8	17.61	22	17.50	17.50	-19.2	13,734	-0.14%
2022/12/20	8.5	17.57	0	0.00	17.55	8.5	14,284	0.06%
2022/12/16	12	18.10	0	0.00	18.00	12	15,662	0.08%
2022/12/14	20.4	18.30	0	0.00	18.35	20.4	16,302	0.13%
2022/12/13	1.2	18.46	0	0.00	18.35	1.2	16,741	0.01%
2022/12/12	31	18.57	10	18.50	18.55	21	16,961	0.12%
2022/12/07	26	19.26	52	19.44	19.35	-26	18,690	-0.14%
2022/12/06	20	20.13	21	19.94	19.75	-1	19,013	-0.01%
2022/12/05	24	19.78	13	19.76	19.75	11	19,472	0.06%
2022/12/02	5	19.35	13	19.36	19.40	-8	19,877	-0.04%
2022/12/01	10.8	19.38	2	19.40	19.30	8.8	20,346	0.04%
2022/11/30	24	19.22	42	19.29	19.40	-18	20,788	-0.09%
2022/11/29	1	18.90	2	18.93	18.90	-1	21,370	0.00%
2022/11/28	0	0.00	3	18.65	18.65	-3	22,888	-0.01%
2022/11/25	1	18.60	0	0.00	18.65	1	23,755	0.00%
2022/11/24	3	18.93	2	18.95	18.95	1	24,473	0.00%
2022/11/23	30	19.10	22	19.23	19.05	8	25,316	0.03%
2022/11/22	12	18.76	1	18.80	18.80	11	25,868	0.04%
2022/11/21	3	18.60	0	0.00	18.50	3	27,331	0.01%
2022/11/18	10	19.15	33	18.83	18.65	-23	27,777	-0.08%
2022/11/16	31	19.03	3	18.62	18.55	28	28,145	0.10%
2022/11/15	35	19.20	12	19.03	19.10	23	28,690	0.08%
2022/11/14	3	18.68	0	0.00	18.75	3	29,387	0.01%
2022/11/11	0	0.00	20	18.70	18.40	-20	29,473	-0.07%
2022/11/10	6	18.40	37	18.42	18.45	-31	29,399	-0.11%
2022/11/09	5	18.90	2	19.00	18.90	3	29,751	0.01%
2022/11/07	8	18.64	5	18.70	18.75	3	30,538	0.01%
2022/11/04	1	18.45	17	18.82	18.85	-16	31,133	-0.05%
2022/11/03	2	18.45	7	18.35	18.50	-5	31,320	-0.02%
2022/11/02	12	18.32	0	0.00	18.25	12	31,238	0.04%
2022/11/01	15	17.75	10	17.90	18.00	5	31,051	0.02%
2022/10/31	0	0.00	9	17.60	17.50	-9	30,890	-0.03%
2022/10/28	8	17.00	1	17.05	16.90	7	30,703	0.02%
2022/10/26	16	17.36	0	0.00	17.10	16	30,304	0.05%
2022/10/25	17	17.86	12	17.70	17.65	5	30,108	0.02%
2022/10/24	15	18.09	24	18.48	18.00	-9	29,892	-0.03%
2022/10/21	11	17.75	0	0.00	17.70	11	29,714	0.04%
2022/10/20	3	17.80	4	17.85	17.80	-1	29,568	0.00%
2022/10/19	1	18.40	0	0.00	18.10	1	29,439	0.00%
2022/10/18	20	18.50	5	18.45	18.35	15	29,312	0.05%
2022/10/17	1	18.10	0	0.00	18.25	1	29,212	0.00%
2022/10/14	1	18.85	1	19.00	18.60	0	29,029	0.00%
2022/10/13	24	18.43	25.5	18.06	18.00	-1.5	28,914	-0.01%
2022/10/12	21	19.20	0	0.00	19.25	21	28,571	0.07%
2022/10/11	11	18.91	0	0.00	18.90	11	28,444	0.04%
2022/10/07	0	0.00	20	19.60	19.55	-20	28,126	-0.07%
2022/10/06	30	19.27	0	0.00	19.40	30	28,002	0.11%
2022/10/05	3	19.83	11	19.80	19.30	-8	27,908	-0.03%
2022/10/04	3	19.60	45	19.58	19.70	-42	27,445	-0.15%
2022/10/03	40	18.95	14	19.22	19.20	26	27,149	0.10%
2022/09/29	68	19.91	10	19.85	19.65	58	26,673	0.22%
2022/09/28	5	20.42	2	19.48	19.40	3	26,333	0.01%
2022/09/27	3.9	21.03	6	21.25	20.90	-2.1	25,770	-0.01%
2022/09/26	86.5	21.31	69	21.09	20.90	17.5	25,216	0.07%
2022/09/23	7	22.65	3	22.40	22.25	4	24,404	0.02%
2022/09/22	7	23.09	4	23.33	23.35	3	23,815	0.01%
2022/09/21	4	23.50	0	0.00	23.15	4	23,462	0.02%
2022/09/20	5	23.60	6.1	23.73	23.55	-1.1	23,105	0.00%
2022/09/19	22	23.32	45	22.88	22.85	-23	22,601	-0.10%
2022/09/16	22	23.23	22	23.29	23.15	0	22,338	0.00%
2022/09/15	40	24.04	56	23.96	23.65	-16	21,926	-0.07%
2022/09/14	18	23.50	8	23.15	23.60	10	21,045	0.05%
2022/09/13	15	23.49	9	23.64	23.30	6	20,441	0.03%
2022/09/12	13	23.52	38	23.61	23.30	-25	19,850	-0.13%
2022/09/08	32	23.75	14	23.83	23.75	18	19,123	0.09%
2022/09/07	16	23.54	1	23.50	23.80	15	18,514	0.08%
2022/09/06	23	23.32	6	23.49	23.55	17	17,944	0.09%
2022/09/05	16	24.18	51	23.98	23.45	-35	17,236	-0.20%
2022/09/02	38	23.86	70	23.93	23.75	-32	16,382	-0.20%
2022/09/01	24	23.20	20	23.28	23.15	4	14,923	0.03%
2022/08/31	15	22.95	9	23.18	23.20	6	14,082	0.04%
2022/08/30	50.6	22.53	48	22.86	23.00	2.6	13,202	0.02%
2022/08/29	48.1	22.28	35	22.34	22.60	13.1	12,221	0.11%
2022/08/26	46	22.16	83	22.19	22.15	-37	11,398	-0.32%
2022/08/25	43	21.52	26	21.59	21.25	17	9,735	0.17%
2022/08/24	1	21.20	5	21.33	21.40	-4	9,201	-0.04%
2022/08/23	55	21.35	51	20.70	21.35	4	8,854	0.05%
2022/08/22	7	21.67	30	21.96	21.15	-23	8,438	-0.27%
2022/08/19	35	21.32	75	21.10	21.60	-40	7,563	-0.53%
2022/08/18	31.1	19.94	15.5	19.69	20.00	15.6	6,203	0.25%
2022/08/17	25	19.76	16	19.65	19.65	9	5,960	0.15%
2022/08/16	36.2	19.87	30	19.81	20.10	6.2	5,759	0.11%
2022/08/15	50	20.37	31	20.42	20.15	19	5,241	0.36%
2022/08/12	43	19.87	10	20.07	19.90	33	4,666	0.71%
2022/08/11	2	19.35	2	19.48	19.05	0	3,961	0.00%
2022/08/10	2	18.83	96	18.88	18.90	-94	3,109	-3.02%
2022/07/21	0	0.00	7	17.25	17.20	-7	2,512	-0.28%
2022/07/19	0	0.00	1	17.25	17.30	-1	2,439	-0.04%
2022/07/13	7	16.66	0	0.00	16.50	7	2,307	0.30%
2022/07/12	0	0.00	100	16.25	16.15	-100	2,237	-4.47%
2022/07/08	3	16.93	5	16.95	16.85	-2	2,189	-0.09%
2022/07/05	18	15.95	18	16.25	16.10	0	1,981	0.00%
2022/07/01	50	15.91	0	0.00	15.55	50	1,958	2.55%
2022/06/30	10	16.95	0	0.00	16.75	10	1,907	0.52%
2022/06/29	3	17.70	0	0.00	17.75	3	1,859	0.16%
2022/06/28	0	0.00	5	17.75	17.85	-5	1,824	-0.27%
2022/06/23	50	17.47	0	0.00	17.20	50	1,767	2.83%
2022/06/22	1	17.65	0	0.00	17.60	1	1,738	0.06%
2022/06/21	0	0.00	22	17.55	18.10	-22	1,707	-1.29%
2022/06/20	20	16.95	1	17.10	16.90	19	1,640	1.16%
2022/06/16	2	18.15	1	17.50	17.35	1	1,617	0.06%
2022/06/15	5	18.25	0	0.00	17.90	5	1,578	0.32%
2022/06/10	0	0.00	22	17.88	18.40	-22	1,457	-1.51%
2022/06/09	1	17.50	2	17.68	17.70	-1	1,309	-0.08%
2022/05/24	0	0.00	1	16.55	16.25	-1	1,361	-0.07%
2022/05/18	0	0.00	17	16.40	16.45	-17	1,443	-1.18%
2022/05/16	0	0.00	3	16.25	15.90	-3	1,661	-0.18%
2022/05/13	0	0.00	24	15.74	15.75	-24	1,660	-1.44%
2022/05/04	20	16.55	15	16.65	16.65	5	1,734	0.29%
2022/04/28	4	16.88	0	0.00	16.95	4	1,782	0.22%
2022/04/27	0	0.00	2	16.10	16.10	-2	1,759	-0.11%
2022/04/25	1	16.75	0	0.00	16.65	1	1,751	0.06%
2022/04/21	2	17.25	0	0.00	17.30	2	1,805	0.11%
2022/04/20	0	0.00	1	17.40	17.45	-1	1,822	-0.05%
2022/04/19	0	0.00	1	17.05	17.15	-1	1,827	-0.05%
2022/04/18	2	16.93	2	16.95	16.85	0	1,877	0.00%
2022/04/14	1	17.25	0	0.00	17.25	1	1,972	0.05%
2022/04/06	0	0.00	5	17.50	17.50	-5	2,587	-0.19%
2022/04/01	2	17.60	0	0.00	17.70	2	2,655	0.08%
2022/03/31	0	0.00	6	17.85	17.80	-6	2,727	-0.22%
2022/03/30	9	18.05	0	0.00	18.00	9	2,914	0.31%
2022/03/29	10	17.90	0	0.00	17.90	10	3,154	0.32%
2022/03/28	0	0.00	1	18.05	18.00	-1	3,300	-0.03%
2022/03/25	0	0.00	2	18.05	18.00	-2	3,312	-0.06%
2022/03/21	0	0.00	20	17.80	17.80	-20	3,353	-0.60%
2022/03/16	20	17.20	0	0.00	17.30	20	3,443	0.58%
2022/03/15	0	0.00	10	17.50	17.30	-10	3,564	-0.28%
2022/03/14	10	17.70	0	0.00	17.70	10	3,580	0.28%
2022/03/10	1	17.85	0	0.00	17.80	1	3,647	0.03%
2022/03/08	6	17.56	0	0.00	17.20	6	3,767	0.16%
2022/03/07	0	0.00	3	17.77	17.75	-3	3,789	-0.08%
2022/03/04	0	0.00	2	18.25	18.20	-2	4,013	-0.05%
2022/02/24	2	17.95	0	0.00	17.95	2	4,559	0.04%
2022/02/23	0	0.00	3	18.63	18.60	-3	4,662	-0.06%
2022/02/17	0	0.00	3	19.70	19.30	-3	6,845	-0.04%
2022/02/14	2	18.30	0	0.00	18.40	2	7,018	0.03%
2022/02/10	0	0.00	3	18.80	18.80	-3	7,011	-0.04%
2022/02/09	1	18.75	0	0.00	18.90	1	7,010	0.01%
2022/01/24	2	17.75	0	0.00	17.90	2	6,997	0.03%
2022/01/21	20	18.20	0	0.00	18.15	20	6,982	0.29%
2022/01/20	2	18.55	0	0.00	18.50	2	6,965	0.03%
2022/01/14	0	0.00	25	18.23	18.45	-25	6,945	-0.36%
2022/01/13	3	18.70	0	0.00	18.70	3	6,939	0.04%
2022/01/11	7	18.76	1	18.75	18.85	6	6,964	0.09%
2022/01/10	30	19.05	0	0.00	19.00	30	6,920	0.43%
2022/01/07	5	19.30	15	19.15	19.15	-10	6,910	-0.14%
2022/01/06	5	19.80	0	0.00	19.75	5	6,838	0.07%
2022/01/05	27	20.31	0	0.00	20.25	27	6,765	0.40%
2022/01/04	0	0.00	2	20.20	20.15	-2	6,471	-0.03%
2021/12/30	0	0.00	13	20.22	20.10	-13	6,380	-0.20%
2021/12/29	8	20.35	2	20.40	20.15	6	6,342	0.09%
2021/12/28	1	19.95	15	20.05	19.95	-14	6,272	-0.22%
2021/12/27	4	20.18	0	0.00	20.05	4	6,242	0.06%
2021/12/24	5	20.09	6	20.25	20.25	-1	6,192	-0.02%
2021/12/23	3	20.23	6	20.08	20.20	-3	6,008	-0.05%
2021/12/22	6	19.67	0	0.00	19.65	6	5,758	0.10%
2021/12/20	3	18.55	0	0.00	18.75	3	5,607	0.05%
2021/12/17	0	0.00	1	18.55	18.55	-1	5,615	-0.02%
2021/12/10	1	19.00	0	0.00	19.00	1	5,569	0.02%
2021/12/09	2	19.20	0	0.00	19.35	2	5,530	0.04%
2021/12/07	0	0.00	1	18.55	18.55	-1	5,403	-0.02%
2021/12/06	0	0.00	1	18.55	18.50	-1	5,365	-0.02%
2021/12/02	3	18.70	0	0.00	18.35	3	5,331	0.06%
2021/12/01	8	18.91	1	18.95	18.85	7	5,290	0.13%
2021/11/30	4	19.01	8	19.15	18.75	-4	5,254	-0.08%
2021/11/29	2	18.65	0	0.00	18.65	2	5,054	0.04%
2021/11/26	1	18.80	4	18.95	18.80	-3	4,985	-0.06%
2021/11/25	0	0.00	1	19.55	19.55	-1	4,902	-0.02%
2021/11/24	12	19.69	2	19.80	19.70	10	4,936	0.20%
2021/11/23	3	20.38	0	0.00	20.10	3	4,789	0.06%
2021/11/22	6	20.27	0	0.00	20.20	6	4,671	0.13%
2021/11/19	16	20.68	1	20.80	20.80	15	4,573	0.33%
2021/11/18	13	21.64	2	21.43	21.25	11	4,448	0.25%
2021/11/17	28	22.41	33	22.40	22.25	-5	4,181	-0.12%
2021/11/16	4	21.24	7	21.62	21.65	-3	3,521	-0.09%
2021/11/15	0	0.00	3	19.70	19.70	-3	3,078	-0.10%
2021/11/12	1	17.90	0	0.00	17.95	1	2,850	0.04%
2021/11/11	4	18.41	0	0.00	18.45	4	2,825	0.14%
2021/11/10	0	0.00	10	18.05	18.05	-10	2,859	-0.35%
2021/11/09	0	0.00	1	18.05	18.25	-1	2,954	-0.03%
2021/11/01	20	18.45	0	0.00	18.45	20	3,126	0.64%
2021/10/29	1	18.10	0	0.00	18.10	1	3,122	0.03%
2021/10/26	0	0.00	2	18.00	17.80	-2	3,162	-0.06%
2021/10/22	2	17.65	0	0.00	17.60	2	3,266	0.06%
2021/10/21	0	0.00	10	17.80	17.40	-10	3,337	-0.30%
2021/10/20	10	17.60	1	17.75	17.70	9	3,351	0.27%
2021/10/15	0	0.00	2	17.00	16.90	-2	3,584	-0.06%
2021/10/08	0	0.00	10	17.50	17.45	-10	3,910	-0.26%
2021/10/05	1	16.80	0	0.00	16.95	1	5,358	0.02%
2021/10/04	1	17.00	0	0.00	16.75	1	5,378	0.02%
2021/09/14	0	0.00	25	18.82	18.55	-25	6,561	-0.38%
2021/09/13	0	0.00	33	18.85	18.80	-33	6,664	-0.50%
2021/09/02	2	20.10	0	0.00	20.00	2	6,852	0.03%
2021/09/01	2	20.00	0	0.00	20.10	2	6,866	0.03%
2021/08/30	0	0.00	3	19.80	19.85	-3	7,003	-0.04%
2021/08/26	0	0.00	30	19.60	19.60	-30	6,992	-0.43%
2021/08/25	2	19.55	0	0.00	19.35	2	7,017	0.03%
2021/08/24	1	19.40	2	19.30	19.40	-1	7,073	-0.01%
2021/08/20	30	19.15	0	0.00	18.90	30	6,967	0.43%
2021/08/19	3	18.13	2	18.08	18.05	1	6,468	0.02%
2021/08/18	4	17.90	0	0.00	18.60	4	6,466	0.06%
2021/08/17	1	18.10	0	0.00	18.10	1	6,466	0.02%
2021/08/16	1	18.70	0	0.00	18.60	1	6,445	0.02%
2021/08/13	2	19.63	0	0.00	19.10	2	6,376	0.03%
2021/08/05	0	0.00	2	21.10	21.15	-2	6,740	-0.03%
2021/08/02	2	21.00	5	20.94	21.05	-3	7,350	-0.04%
2021/07/30	20	20.98	70	21.00	20.80	-50	7,384	-0.68%
2021/07/29	30	20.95	0	0.00	21.20	30	7,416	0.40%
2021/07/28	2	20.68	0	0.00	21.00	2	7,439	0.03%
2021/07/27	21	21.27	2	21.70	21.20	19	7,491	0.25%
2021/07/26	2	21.58	3	21.55	21.55	-1	7,521	-0.01%
2021/07/22	3	21.03	0	0.00	20.95	3	7,579	0.04%
2021/07/21	4	21.34	10	21.55	20.95	-6	7,542	-0.08%
2021/07/20	20	22.00	20	21.75	21.65	0	7,507	0.00%
2021/07/19	3	22.35	0	0.00	22.35	3	7,457	0.04%
2021/07/16	21	22.05	20	22.40	22.60	1	7,580	0.01%
2021/07/14	1	22.25	0	0.00	22.25	1	7,788	0.01%
2021/07/13	64	23.92	49	23.70	23.20	15	7,622	0.20%
2021/07/12	0	0.00	8	22.63	23.00	-8	6,863	-0.12%
2021/07/09	1	22.50	1	22.25	22.30	0	6,789	0.00%
2021/07/08	11	22.24	2	22.40	22.55	9	6,838	0.13%
2021/07/06	32	22.12	1	22.15	22.00	31	6,807	0.46%
2021/07/05	15	22.02	2	22.05	22.05	13	6,842	0.19%
2021/07/02	2	21.85	0	0.00	21.90	2	6,895	0.03%
2021/06/30	0	0.00	1	22.10	22.05	-1	6,892	-0.01%
2021/06/28	3	23.02	1	23.25	22.90	2	6,894	0.03%
2021/06/24	2	22.65	27	22.89	22.65	-25	6,771	-0.37%
2021/06/23	27	23.39	3	22.65	22.65	24	6,746	0.36%
2021/06/18	0	0.00	1	22.35	22.15	-1	6,287	-0.02%
2021/06/17	0	0.00	4	22.15	22.25	-4	6,335	-0.06%
2021/06/16	5	21.90	0	0.00	21.85	5	6,302	0.08%
2021/06/15	0	0.00	10	21.90	21.90	-10	6,310	-0.16%
2021/06/11	0	0.00	1	21.80	21.80	-1	6,386	-0.02%
2021/06/10	0	0.00	7	22.10	22.00	-7	6,604	-0.11%
2021/06/09	0	0.00	1	21.75	21.50	-1	6,663	-0.02%
2021/06/08	1	22.25	5	22.02	21.80	-4	6,625	-0.06%
2021/06/07	2	21.80	1	22.05	22.10	1	6,539	0.02%
2021/06/04	0	0.00	6	21.85	21.80	-6	6,477	-0.09%
2021/06/01	0	0.00	4	21.75	21.75	-4	6,435	-0.06%
2021/05/31	0	0.00	1	20.95	20.95	-1	6,431	-0.02%
2021/05/27	10	20.50	0	0.00	20.10	10	6,843	0.15%
2021/05/21	0	0.00	2	19.45	19.45	-2	6,822	-0.03%
2021/05/20	2	19.43	0	0.00	19.25	2	6,858	0.03%
2021/05/18	0	0.00	0	18.20	18.85	0	6,899	0.00%
2021/05/17	3	18.05	2	18.40	18.05	1	6,849	0.01%
2021/05/13	5	20.83	2	20.73	20.45	3	6,628	0.05%
2021/05/12	2	21.20	2	21.95	21.60	0	6,485	0.00%
2021/05/11	12	22.35	6	22.43	22.00	6	6,182	0.10%
2021/05/10	0	0.00	10	22.10	22.20	-10	5,988	-0.17%
2021/05/07	0	0.00	4	21.43	21.55	-4	5,871	-0.07%
2021/05/04	1	20.50	10	20.10	20.80	-9	5,805	-0.16%
2021/05/03	1	21.20	15	21.15	20.80	-14	5,724	-0.24%
2021/04/29	5	21.70	15	21.70	21.60	-10	5,663	-0.18%
2021/04/28	5	22.15	10	22.00	22.10	-5	5,630	-0.09%
2021/04/27	0	0.00	13	22.05	22.10	-13	5,659	-0.23%
2021/04/26	16	22.16	0	0.00	22.00	16	5,651	0.28%
2021/04/23	1	22.05	0	0.00	22.20	1	5,621	0.02%
2021/04/22	6	22.92	1	22.95	22.10	5	5,737	0.09%
2021/04/21	6	23.11	0	0.00	23.10	6	5,635	0.11%
2021/04/20	6	23.08	3	23.05	23.05	3	5,533	0.05%
2021/04/19	7	22.59	4	22.50	22.40	3	5,363	0.06%
2021/04/16	4	22.50	1	22.45	22.50	3	5,357	0.06%
2021/04/15	0	0.00	0.2	22.20	22.25	-0.2	5,179	0.00%
2021/04/13	0	0.00	20	22.20	21.80	-20	5,359	-0.37%
2021/04/06	5	21.80	0	0.00	21.65	5	5,705	0.09%
2021/03/31	4	21.89	0	0.00	21.85	4	5,630	0.07%
2021/03/30	1	22.30	0	0.00	22.35	1	5,578	0.02%
2021/03/29	2	22.55	0	22.65	22.40	2	5,586	0.04%
2021/03/23	2	22.45	3	22.58	22.40	-1	5,539	-0.02%
2021/03/19	2	22.03	0	0.00	22.15	2	5,527	0.04%
2021/03/17	4	22.35	3	22.33	22.30	1	5,750	0.02%
2021/03/16	24	22.48	0	22.40	22.50	24	5,920	0.41%
2021/03/15	0	0.00	1	21.20	22.25	-1	5,873	-0.02%
2021/03/10	2	21.28	0	0.00	21.15	2	6,086	0.03%
2021/03/08	5	21.50	0	0.00	21.25	5	6,302	0.08%
2021/03/05	8	21.58	0	0.00	21.50	8	6,378	0.13%
2021/03/03	7	22.38	7	22.30	22.30	0	6,632	0.00%
2021/03/02	6	21.64	1	21.65	21.70	5	6,402	0.08%
2021/02/19	0	0.00	0.1	21.00	21.35	-0.1	7,332	0.00%
2021/02/05	0	0.00	3	20.00	19.95	-3	7,330	-0.04%
2021/02/02	3	20.10	0	0.00	20.00	3	7,435	0.04%
2021/01/29	15	20.05	0	0.00	19.95	15	7,578	0.20%
2021/01/25	0	0.00	25.2	20.80	21.00	-25.2	7,569	-0.33%
2021/01/22	0	0.00	7	20.25	20.40	-7	7,586	-0.09%
2021/01/18	1	21.10	9	20.94	21.05	-8	7,595	-0.11%
2021/01/15	1	21.75	0	0.00	21.40	1	7,691	0.01%
2021/01/14	1	22.50	10	22.35	22.25	-9	7,603	-0.12%
2021/01/12	20	22.35	20	22.45	22.15	0	7,684	0.00%
2021/01/08	0.2	23.35	5.1	23.69	23.35	-5	8,016	-0.06%
2021/01/07	10	23.90	0	0.00	23.70	10	8,032	0.12%
2021/01/06	6	23.83	0	0.00	23.45	6	8,046	0.07%
2021/01/05	4	23.74	2	23.85	23.95	2	7,819	0.03%
2021/01/04	5	22.80	0	0.00	23.00	5	7,410	0.07%
2020/12/31	0	0.00	2	22.20	22.20	-2	7,343	-0.03%
2020/12/30	2	22.40	0	0.00	22.30	2	7,332	0.03%
2020/12/28	2	22.40	0	0.00	22.45	2	7,385	0.03%
2020/12/21	1	22.40	0	0.00	22.50	1	7,514	0.01%
2020/12/18	5	22.60	0	0.00	22.55	5	7,625	0.07%
2020/12/16	1	22.90	1	22.85	22.90	0	7,663	0.00%
2020/12/15	0	0.00	2	22.85	22.40	-2	7,706	-0.03%
2020/12/14	2	23.30	0	0.00	23.20	2	7,682	0.03%
2020/12/11	3	23.50	0	0.00	23.50	3	7,684	0.04%
2020/12/09	1	23.60	7	23.58	23.60	-6	7,333	-0.08%
2020/12/07	0.1	23.45	9	23.15	23.25	-8.9	7,380	-0.12%
2020/12/04	2	23.55	1	23.65	23.45	1	7,713	0.01%
2020/12/02	22	23.86	0	0.00	23.70	22	7,683	0.29%
2020/11/27	0	0.00	1	23.65	23.30	-1	7,636	-0.01%
2020/11/25	5	22.85	15	22.88	22.85	-10	7,471	-0.13%
2020/11/24	9	22.70	1	22.70	22.70	8	7,479	0.11%
2020/11/23	0	0.00	2	22.80	22.65	-2	7,541	-0.03%
2020/11/20	2	22.20	3	22.20	22.20	-1	7,583	-0.01%
2020/11/19	2	22.40	2	22.08	22.40	0	7,670	0.00%
2020/11/18	1	22.35	2	22.35	22.30	-1	7,771	-0.01%
2020/11/17	0	0.00	1	21.40	21.35	-1	7,629	-0.01%
2020/11/12	1	21.15	0	0.00	20.95	1	8,439	0.01%
2020/11/11	1	21.10	0	0.00	21.15	1	8,567	0.01%
2020/11/10	0	0.00	0	21.15	21.05	0	8,651	0.00%
2020/11/04	0	0.00	1	21.65	21.60	-1	9,223	-0.01%
2020/11/03	0	0.00	2	21.38	21.40	-2	9,337	-0.02%
2020/10/28	1	22.25	1	21.80	21.70	0	10,638	0.00%
2020/10/27	5	22.30	0	0.00	22.20	5	10,627	0.05%
2020/10/26	0	0.00	5	22.55	22.55	-5	10,721	-0.05%
2020/10/23	6	22.58	2	22.40	22.50	4	10,756	0.04%
2020/10/22	1	21.80	5	21.80	22.20	-4	10,909	-0.04%
2020/10/20	4	22.38	9	22.30	22.35	-5	11,236	-0.04%
2020/10/19	24	22.65	8	22.74	22.65	16	11,519	0.14%
2020/10/15	1	22.15	0	0.00	22.20	1	12,365	0.01%
2020/10/14	2	21.70	2	22.00	22.00	0	12,471	0.00%
2020/10/12	0	0.00	1	21.25	21.25	-1	12,656	-0.01%
2020/10/06	0	0.00	5	22.04	21.95	-5	13,252	-0.04%
2020/10/05	0	0.00	2	21.45	21.45	-2	13,760	-0.01%
2020/09/30	2	20.75	0	0.00	21.15	2	14,354	0.01%
2020/09/28	2	20.85	0	0.00	20.85	2	14,754	0.01%
2020/09/25	1	20.30	0	0.00	20.35	1	15,140	0.01%
2020/09/24	1	21.05	2	21.10	21.00	-1	15,416	-0.01%
2020/09/23	4	21.66	0	0.00	21.50	4	15,591	0.03%
2020/09/22	0	0.00	5	21.33	21.25	-5	15,677	-0.03%
2020/09/16	0	0.00	2	22.25	22.00	-2	17,052	-0.01%
2020/09/14	0	0.00	1	22.20	22.30	-1	18,079	-0.01%
2020/09/10	8	22.38	7	22.24	22.20	1	20,537	0.00%
2020/09/09	4	22.79	7	21.87	22.75	-3	20,908	-0.01%
2020/09/07	1	21.50	0	0.00	21.40	1	23,149	0.00%
2020/09/04	0	0.00	1	21.40	21.40	-1	25,203	0.00%
2020/09/03	12	21.38	5	21.32	21.15	7	25,461	0.03%
2020/09/02	4	21.29	0	0.00	21.35	4	25,521	0.02%
2020/09/01	1	21.05	0	0.00	21.05	1	25,604	0.00%
2020/08/31	4	20.88	1	20.70	20.70	3	25,725	0.01%
2020/08/28	7	20.94	0	0.00	20.80	7	25,857	0.03%
2020/08/27	8	21.35	1	21.40	21.40	7	25,842	0.03%
2020/08/26	4	20.80	2	20.70	20.70	2	25,856	0.01%
2020/08/25	1	21.20	1	21.35	21.20	0	25,703	0.00%
2020/08/24	1	21.00	0	0.00	21.05	1	25,625	0.00%
2020/08/21	3	21.88	1	21.95	21.80	2	25,541	0.01%
2020/08/20	23	22.45	4	22.09	21.70	19	25,444	0.07%
2020/08/19	8	24.53	2	24.53	24.05	6	25,408	0.02%
2020/08/18	7	25.26	8	25.38	25.20	-1	25,459	0.00%
2020/08/14	1	25.85	0	0.00	26.00	1	25,873	0.00%
2020/08/13	1	26.10	6	26.48	26.00	-5	26,259	-0.02%
2020/08/12	0	0.00	2	26.30	26.25	-2	26,242	-0.01%
2020/08/11	4	25.94	0	0.00	25.95	4	26,179	0.02%
2020/08/10	4	25.98	0	0.00	25.80	4	26,233	0.02%
2020/08/07	1	26.45	4	26.45	26.45	-3	26,418	-0.01%
2020/08/06	1	26.45	10	26.35	26.30	-9	26,396	-0.03%
2020/08/05	8	27.04	14	27.11	26.70	-6	26,301	-0.02%
2020/08/04	4	26.34	8	26.53	26.20	-4	25,938	-0.02%
2020/08/03	0	0.00	1	25.70	25.65	-1	25,798	0.00%
2020/07/31	1	25.35	0	0.00	25.30	1	26,011	0.00%
2020/07/30	0	0.00	13	25.47	25.50	-13	26,362	-0.05%
2020/07/29	7	24.99	3	24.93	25.00	4	27,189	0.01%
2020/07/28	19	25.02	22	25.24	24.65	-3	27,250	-0.01%
2020/07/27	22	25.43	0	0.00	25.60	22	27,336	0.08%
2020/07/24	8	25.90	1	26.10	25.40	7	27,550	0.03%
2020/07/23	17	26.19	0	0.00	26.25	17	27,431	0.06%
2020/07/22	12	26.90	17	27.12	27.00	-5	27,231	-0.02%
2020/07/21	1	26.60	8	25.94	26.15	-7	26,544	-0.03%
2020/07/20	14	24.71	4	24.78	25.25	10	26,378	0.04%
2020/07/17	1	25.75	1	25.35	25.25	0	26,333	0.00%
2020/07/15	0	0.00	5	26.40	25.85	-5	26,461	-0.02%
2020/07/14	3	25.85	8	26.10	25.85	-5	26,748	-0.02%
2020/07/13	7	25.99	16	26.05	26.05	-9	27,438	-0.03%
2020/07/10	13	26.28	22	25.92	25.70	-9	27,700	-0.03%
2020/07/09	14	26.63	18	26.64	27.00	-4	27,289	-0.01%
2020/07/08	5	25.78	5	25.80	25.80	0	26,795	0.00%
2020/07/07	8	26.21	0	0.00	25.75	8	26,948	0.03%
2020/07/06	9	26.81	1	26.90	26.45	8	26,857	0.03%
2020/07/03	7	26.23	35	26.37	26.45	-28	26,641	-0.11%
2020/07/02	1	25.90	8	25.61	26.30	-7	26,516	-0.03%
2020/07/01	10	25.87	0	0.00	25.45	10	26,370	0.04%
2020/06/30	12	25.87	13	26.32	25.70	-1	26,225	0.00%
2020/06/29	31	25.29	10	25.10	25.10	21	25,976	0.08%
2020/06/24	31	26.46	20	26.20	26.15	11	25,758	0.04%
2020/06/23	3	26.30	3	26.42	26.35	0	25,783	0.00%
2020/06/22	1	26.95	6	27.08	26.90	-5	25,535	-0.02%
2020/06/19	13	27.51	22	27.48	27.45	-9	25,339	-0.04%
2020/06/18	94	27.12	105	27.19	27.45	-11	24,752	-0.04%	大賣/
2020/06/17	33	25.75	12	26.03	25.75	21	22,949	0.09%
2020/06/16	202	25.80	212	25.27	25.25	-10	22,413	-0.04%	大買/大賣/
2020/06/15	35	25.91	44	25.70	25.20	-9	22,085	-0.04%
2020/06/12	65	25.58	48	25.64	26.20	17	21,027	0.08%
2020/06/11	120	25.05	147	25.52	25.25	-27	19,770	-0.14%	大買/大賣/
2020/06/10	0	0.00	16	23.71	23.80	-16	17,884	-0.09%
2020/06/09	6	23.30	1	23.65	23.05	5	17,912	0.03%
2020/06/08	15	23.88	10	23.80	23.55	5	18,032	0.03%
2020/06/05	31	23.85	11	23.81	23.75	20	17,983	0.11%
2020/06/04	12	23.52	0	0.00	23.40	12	17,911	0.07%
2020/06/02	0	0.00	2	23.45	23.55	-2	17,753	-0.01%
2020/05/28	2	23.20	0	0.00	22.85	2	17,526	0.01%
2020/05/27	0	0.00	1	23.10	23.10	-1	17,472	-0.01%
2020/05/26	43	23.35	53	23.37	23.00	-10	17,458	-0.06%
2020/05/25	5	22.87	4	23.13	23.25	1	17,109	0.01%
2020/05/22	0	0.00	15	22.52	22.20	-15	16,853	-0.09%
2020/05/21	16	23.52	3	23.30	23.10	13	16,637	0.08%
2020/05/20	11	23.16	1	22.60	23.30	10	16,153	0.06%
2020/05/15	7	21.83	0	0.00	21.70	7	15,420	0.05%
2020/05/14	19	22.06	4	22.68	21.70	15	15,345	0.10%
2020/05/13	0	0.00	5	23.50	23.30	-5	14,962	-0.03%
2020/05/12	0	0.00	3	23.75	23.60	-3	14,933	-0.02%
2020/05/11	7	23.53	0	0.00	23.50	7	14,936	0.05%
2020/05/08	6	23.80	0	0.00	23.65	6	14,647	0.04%
2020/05/07	6	24.20	9	24.15	24.05	-3	14,487	-0.02%
2020/05/06	2	23.65	10	23.81	23.60	-8	14,185	-0.06%
2020/05/05	17	24.08	24	24.13	24.15	-7	13,839	-0.05%
2020/05/04	1	22.45	0	0.00	22.40	1	12,956	0.01%
2020/04/30	6	22.73	43	22.58	22.75	-37	12,880	-0.29%
2020/04/29	23	22.24	0	0.00	22.20	23	12,673	0.18%
2020/04/28	8	22.21	1	22.10	22.00	7	12,496	0.06%
2020/04/27	3	22.30	11	22.25	22.25	-8	12,622	-0.06%
2020/04/24	4	22.18	0	0.00	22.10	4	12,448	0.03%
2020/04/23	8	22.58	7	22.47	22.45	1	12,261	0.01%
2020/04/22	3	21.90	67	21.59	22.10	-64	12,018	-0.53%
2020/04/21	14	22.54	3	22.25	21.95	11	11,924	0.09%
2020/04/20	1	22.30	3	22.50	22.60	-2	11,801	-0.02%
2020/04/17	84	23.17	10	23.21	22.20	74	11,757	0.63%
2020/04/16	49	23.24	19	23.06	23.00	30	11,207	0.27%
2020/04/15	8	21.84	105	22.43	23.10	-97	10,390	-0.93%	大賣/
2020/04/14	1	21.05	1	21.00	21.00	0	10,076	0.00%
2020/04/13	3	20.40	0	0.00	20.35	3	10,066	0.03%
2020/04/10	108	20.38	0	0.00	20.40	108	10,054	1.07%	大買/鉅額交易
2020/04/09	9	21.45	104	21.41	21.25	-95	9,977	-0.95%	大賣/
2020/04/08	105	21.24	88	21.00	21.30	17	10,021	0.17%	大買/
2020/04/07	0	0.00	1	20.75	20.90	-1	9,914	-0.01%
2020/04/06	1	19.75	8	19.50	19.70	-7	9,822	-0.07%
2020/04/01	8	19.45	9	19.47	19.65	-1	10,046	-0.01%
2020/03/31	95	19.65	11	19.48	19.50	84	10,147	0.83%
2020/03/30	9	18.59	61	19.10	19.50	-52	10,101	-0.51%
2020/03/27	2	19.25	2	19.15	18.55	0	9,882	0.00%
2020/03/25	2	18.80	1	19.00	19.05	1	9,844	0.01%
2020/03/24	2	17.70	1	17.80	17.70	1	9,655	0.01%
2020/03/23	12	16.24	0	0.00	16.70	12	9,638	0.12%
2020/03/20	51	16.85	7	16.21	16.90	44	9,860	0.45%
2020/03/19	0	0.00	12	15.70	15.40	-12	9,917	-0.12%
2020/03/18	5	17.55	5	17.90	17.10	0	9,941	0.00%
2020/03/17	2	18.00	2	17.73	17.40	0	9,921	0.00%
2020/03/13	8	20.75	0	0.00	21.00	8	9,790	0.08%
2020/03/12	2	23.13	1	24.45	22.95	1	9,550	0.01%
2020/03/11	10	26.05	1	26.50	25.40	9	9,381	0.10%
2020/03/10	1	25.45	0	0.00	26.00	1	9,389	0.01%
2020/03/09	0	0.00	13	26.55	26.20	-13	9,414	-0.14%
2020/03/06	10	27.94	0	0.00	27.90	10	9,745	0.10%
2020/03/04	2	28.20	0	0.00	28.20	2	10,625	0.02%
2020/03/02	0	0.00	61	27.55	27.45	-61	10,829	-0.56%
2020/02/27	5	27.99	0	0.00	27.40	5	10,960	0.05%
2020/02/26	1	28.65	0	0.00	28.40	1	10,989	0.01%
2020/02/25	0	0.00	10	28.20	28.65	-10	11,210	-0.09%
2020/02/24	17	29.01	0	0.00	28.85	17	11,320	0.15%
2020/02/20	0	0.00	1	29.90	29.60	-1	11,902	-0.01%
2020/02/18	3	29.58	1	29.80	29.45	2	12,692	0.02%
2020/02/14	15	29.70	25	29.89	29.85	-10	13,385	-0.07%
2020/02/13	12	30.01	3	29.97	29.75	9	13,631	0.07%
2020/02/12	5	29.79	20	30.00	30.00	-15	13,844	-0.11%
2020/02/11	0	0.00	31	29.40	29.45	-31	14,246	-0.22%
2020/02/07	1	29.10	1	29.30	29.00	0	14,801	0.00%
2020/02/06	0	0.00	1	29.85	29.85	-1	14,956	-0.01%
2020/02/05	1	29.30	1	29.55	29.25	0	15,281	0.00%
2020/02/04	19	29.60	10	29.80	29.65	9	15,616	0.06%
2020/02/03	11	27.84	0	0.00	28.85	11	16,160	0.07%
2020/01/31	17	29.32	3	29.57	29.85	14	16,805	0.08%
2020/01/30	11	30.08	10	30.00	29.90	1	17,037	0.01%
2020/01/16	0	0.00	2	33.25	33.20	-2	18,342	-0.01%
2020/01/15	2	33.48	0	0.00	33.25	2	18,725	0.01%
2020/01/14	1	33.30	1	33.50	33.50	0	19,033	0.00%
2020/01/13	1	33.15	2	33.30	33.30	-1	19,214	-0.01%
2020/01/10	2	32.33	0	0.00	32.30	2	19,470	0.01%
2020/01/09	7	32.61	3	32.57	32.50	4	19,916	0.02%
2020/01/08	10	31.95	0	0.00	32.10	10	20,708	0.05%
2020/01/07	11	32.24	8	32.18	32.20	3	21,975	0.01%
2020/01/06	16	32.80	77	32.79	32.60	-61	23,142	-0.26%
2020/01/03	11	33.68	1	33.80	33.35	10	24,120	0.04%
2020/01/02	0	0.00	39	34.05	34.15	-39	24,286	-0.16%
2019/12/31	1	33.25	1	33.65	33.65	0	24,495	0.00%
2019/12/30	11	33.53	12	33.25	33.35	-1	25,296	0.00%
2019/12/27	42	33.49	22	33.48	33.65	20	25,610	0.08%
2019/12/26	30	32.90	2	32.90	32.85	28	25,814	0.11%
2019/12/25	0	0.00	3	32.63	32.60	-3	26,512	-0.01%
2019/12/24	15	31.82	15	31.90	32.05	0	27,520	0.00%
2019/12/23	6	32.08	1	32.20	31.85	5	28,411	0.02%
2019/12/20	2	32.35	2	32.43	32.40	0	28,777	0.00%
2019/12/19	0	0.00	2	31.85	31.85	-2	28,860	-0.01%
2019/12/18	0	0.00	6	32.10	31.75	-6	29,378	-0.02%
2019/12/17	11	32.25	55	32.14	31.90	-44	30,111	-0.15%
2019/12/16	5	31.90	6	32.27	32.55	-1	30,258	0.00%
2019/12/13	16	31.52	22	31.23	31.30	-6	30,919	-0.02%
2019/12/12	2	32.30	0	0.00	32.00	2	31,859	0.01%
2019/12/11	3	32.37	0	0.00	32.20	3	32,300	0.01%
2019/12/10	35	32.25	41	32.48	32.50	-6	32,827	-0.02%
2019/12/09	3	33.10	7	33.10	33.15	-4	33,295	-0.01%
2019/12/06	5	32.70	3	32.70	32.70	2	33,982	0.01%
2019/12/05	1	32.65	2	32.80	32.60	-1	35,125	0.00%
2019/12/04	2	32.50	5	32.55	32.70	-3	36,277	-0.01%
2019/12/03	82	32.47	2	32.65	32.45	80	38,147	0.21%
2019/12/02	49	33.39	118	33.85	32.90	-69	38,376	-0.18%	大賣/
2019/11/29	10	35.40	0	0.00	35.40	10	38,173	0.03%
2019/11/28	7	35.38	7	35.38	35.35	0	38,891	0.00%
2019/11/27	22	35.75	0	0.00	35.65	22	40,430	0.05%
2019/11/26	0	0.00	8	35.54	35.70	-8	42,717	-0.02%
2019/11/25	0	0.00	10	35.30	35.30	-10	43,392	-0.02%
2019/11/22	16	35.75	0	0.00	35.45	16	43,791	0.04%
2019/11/21	10	35.23	0	0.00	35.60	10	43,777	0.02%
2019/11/20	0	0.00	19	35.41	35.65	-19	44,128	-0.04%
2019/11/19	60	35.60	14	35.27	35.35	46	44,515	0.10%
2019/11/18	12	35.59	37	35.56	35.60	-25	44,441	-0.06%
2019/11/15	30	35.45	26	35.52	35.00	4	44,210	0.01%
2019/11/14	6	34.93	8	34.79	35.00	-2	43,968	0.00%
2019/11/13	18	34.96	6	34.93	34.60	12	43,961	0.03%
2019/11/12	8	34.30	1	34.60	34.80	7	43,651	0.02%
2019/11/11	5	34.14	7	34.14	33.90	-2	43,782	0.00%
2019/11/08	66	34.76	12	34.80	34.60	54	43,583	0.12%
2019/11/07	3	34.47	7	34.43	34.55	-4	43,096	-0.01%
2019/11/06	2	34.20	0	0.00	34.20	2	42,862	0.00%
2019/11/05	0	0.00	3	34.08	34.10	-3	42,801	-0.01%
2019/11/04	13	34.02	0	0.00	33.80	13	42,789	0.03%
2019/11/01	1	33.90	1	33.95	33.95	0	42,608	0.00%
2019/10/31	1	33.45	4	33.74	33.25	-3	42,551	-0.01%
2019/10/30	36	33.06	13	33.18	32.95	23	42,971	0.05%
2019/10/29	3	34.70	6	34.63	34.40	-3	42,379	-0.01%
2019/10/28	1	34.55	4	34.43	34.55	-3	42,230	-0.01%
2019/10/25	220	34.24	248	34.31	34.40	-28	42,002	-0.07%	大買/大賣/
2019/10/24	0	0.00	2	35.50	35.40	-2	41,089	0.00%
2019/10/23	0	0.00	1	35.85	35.85	-1	40,993	0.00%
2019/10/22	1	35.70	20	35.94	35.60	-19	40,960	-0.05%
2019/10/21	4	35.55	3	35.67	35.75	1	41,037	0.00%
2019/10/18	2	35.25	25	35.39	35.00	-23	40,967	-0.06%
2019/10/17	1	34.85	0	0.00	34.85	1	40,947	0.00%
2019/10/16	19	35.66	9	35.54	35.30	10	40,839	0.02%
2019/10/15	27	37.69	25	37.69	36.75	2	40,244	0.00%
2019/10/14	22	36.86	29	37.59	37.50	-7	39,174	-0.02%
2019/10/09	135	35.28	115	35.26	35.10	20	38,441	0.05%	大買/大賣/
2019/10/08	0	0.00	2	35.80	35.15	-2	38,018	-0.01%
2019/10/07	2	35.30	0	0.00	35.15	2	37,849	0.01%
2019/10/04	15	35.71	6	35.60	35.45	9	37,505	0.02%
2019/10/03	5	35.39	3	35.60	35.30	2	36,755	0.01%
2019/10/02	10	35.13	7	34.99	36.00	3	36,533	0.01%
2019/10/01	29	35.42	23	35.83	35.30	6	36,064	0.02%
2019/09/27	78	34.94	14	34.85	35.35	64	35,253	0.18%
2019/09/26	39	34.37	40	34.33	34.80	-1	34,236	0.00%
2019/09/25	16	34.54	7	34.11	34.90	9	33,396	0.03%
2019/09/24	2	34.05	21	33.95	33.90	-19	33,099	-0.06%
2019/09/23	104	35.04	101	34.55	34.55	3	32,730	0.01%	大買/大賣/
2019/09/20	4	34.30	17	34.44	34.75	-13	32,282	-0.04%
2019/09/19	3	33.85	8	33.41	33.50	-5	31,538	-0.02%
2019/09/18	34	34.58	57	34.61	33.60	-23	31,149	-0.07%
2019/09/17	29	34.70	16	34.52	34.65	13	30,336	0.04%
2019/09/16	7	33.30	19	33.37	33.55	-12	29,508	-0.04%
2019/09/12	395	32.79	448	32.80	32.90	-53	29,256	-0.18%	大買/大賣/
2019/09/11	1	31.55	3	31.77	32.50	-2	28,875	-0.01%
2019/09/10	62	32.03	32	32.25	31.65	30	28,316	0.11%
2019/09/09	26	32.21	21	33.32	31.60	5	27,735	0.02%
2019/09/06	323	34.24	339	34.45	34.30	-16	26,597	-0.06%	大買/大賣/
2019/09/05	52	34.10	26.1	34.87	35.50	25.9	25,345	0.10%
2019/09/04	86	31.64	69	31.33	32.30	17	23,391	0.07%
2019/09/03	18	30.98	17	31.29	31.70	1	22,950	0.00%
2019/09/02	14	30.36	7	30.21	31.10	7	22,463	0.03%
2019/08/30	23	29.54	23	29.53	29.90	0	21,640	0.00%
2019/08/29	49	27.22	60	27.20	27.65	-11	19,978	-0.06%
2019/08/28	7	25.08	109	24.76	25.65	-102	17,564	-0.58%	大賣/鉅額交易
2019/08/27	101	24.40	10	24.30	24.35	91	16,773	0.54%	大買/
2019/08/26	4	23.40	0	0.00	23.20	4	16,338	0.02%
2019/08/23	6	24.20	11	24.16	24.15	-5	16,118	-0.03%
2019/08/22	8	23.79	8	23.73	23.90	0	15,612	0.00%
2019/08/21	4	23.43	3	23.53	23.35	1	15,004	0.01%
2019/08/20	10	23.20	0	0.00	23.20	10	14,776	0.07%
2019/08/19	22	23.30	14	23.35	23.10	8	14,785	0.05%
2019/08/16	2	23.00	5	22.92	23.00	-3	14,587	-0.02%
2019/08/15	5	22.56	0	0.00	22.55	5	14,367	0.03%
2019/08/13	0	0.00	25	22.10	22.05	-25	14,012	-0.18%
2019/08/06	4	22.35	0	0.00	22.55	4	13,988	0.03%
2019/08/05	1	22.20	0	0.00	22.00	1	13,866	0.01%
2019/08/02	1	22.30	3	22.18	22.55	-2	13,739	-0.01%
2019/08/01	30	23.32	4.2	23.00	23.00	25.8	13,540	0.19%
2019/07/31	12	23.65	5	23.57	23.90	7	12,650	0.06%
2019/07/30	1	23.00	21	23.02	22.80	-20	12,481	-0.16%
2019/07/29	2	23.60	0	0.00	23.60	2	12,345	0.02%
2019/07/26	5	23.95	1	24.20	23.95	4	12,309	0.03%
2019/07/25	2	23.75	155	23.83	24.10	-153	12,264	-1.25%	大賣/鉅額交易
2019/07/24	1	23.55	6.1	24.20	23.35	-5.1	12,173	-0.04%
2019/07/23	62	24.79	75	24.91	24.50	-13	12,200	-0.11%
2019/07/22	0	0.00	6	24.28	24.10	-6	12,097	-0.05%
2019/07/19	0	0.00	20	24.25	23.90	-20	12,213	-0.16%
2019/07/18	1	24.50	1	24.30	24.25	0	12,614	0.00%
2019/07/16	1	24.10	12	23.72	23.70	-11	12,118	-0.09%
2019/07/15	1	24.25	17	24.25	23.75	-16	11,919	-0.13%
2019/07/12	6	23.42	32	23.14	23.60	-26	11,650	-0.22%
2019/07/11	1	22.40	1	22.40	22.30	0	11,115	0.00%
2019/07/10	0	0.00	3	21.93	22.00	-3	11,247	-0.03%
2019/07/08	0	0.00	10	21.86	21.65	-10	11,333	-0.09%
2019/07/05	1	21.45	10	21.50	21.50	-9	11,089	-0.08%
2019/07/04	0	0.00	14	21.45	21.50	-14	11,057	-0.13%
2019/07/03	8	21.63	0	0.00	21.35	8	11,077	0.07%
2019/07/02	14	21.45	4	21.54	21.30	10	11,053	0.09%
2019/07/01	5	21.50	4	21.41	21.45	1	11,106	0.01%
2019/06/28	0	0.00	10	20.85	20.90	-10	11,130	-0.09%
2019/06/27	0	0.00	5	21.00	21.00	-5	11,436	-0.04%
2019/06/26	1	20.60	9	20.79	20.70	-8	11,514	-0.07%
2019/06/21	31	21.13	18	21.02	20.95	13	11,581	0.11%
2019/06/20	7	20.66	3	20.85	20.90	4	11,339	0.03%
2019/06/19	0	0.00	5	20.17	20.40	-5	11,273	-0.04%
2019/06/17	12	19.63	6	19.76	19.45	6	11,477	0.05%
2019/06/12	10	19.15	0	0.00	19.25	10	11,813	0.08%
2019/06/11	22	19.78	3	19.50	19.45	19	12,210	0.16%
2019/06/10	11	19.07	2	19.25	19.30	9	12,724	0.07%
2019/06/06	0	0.00	3	18.63	18.65	-3	12,660	-0.02%
2019/06/05	1	18.85	0	0.00	18.70	1	12,845	0.01%
2019/06/04	4	18.99	3	18.95	18.85	1	12,951	0.01%
2019/06/03	7	18.88	3	18.95	19.00	4	13,150	0.03%
2019/05/31	1	18.65	6	18.71	18.80	-5	13,712	-0.04%
2019/05/30	10	18.40	4	18.21	18.25	6	13,741	0.04%
2019/05/28	0	0.00	1.1	17.79	18.15	-1.1	14,014	-0.01%
2019/05/27	5	18.23	2	17.90	17.70	3	14,160	0.02%
2019/05/24	1	17.75	2	17.85	17.95	-1	14,250	-0.01%
2019/05/21	0	0.00	10	18.05	18.20	-10	14,856	-0.07%
2019/05/20	117	17.74	106	17.76	17.65	11	14,938	0.07%	大買/大賣/
2019/05/17	0	0.00	11	18.71	18.80	-11	15,176	-0.07%
2019/05/16	19	18.87	2	18.83	18.40	17	15,822	0.11%
2019/05/15	1	18.85	5	18.84	19.10	-4	16,236	-0.02%
2019/05/13	10	18.50	10	18.35	18.15	0	16,369	0.00%
2019/05/10	0	0.00	4	18.58	18.10	-4	16,399	-0.02%
2019/05/09	1	18.45	1	19.05	18.35	0	16,339	0.00%
2019/05/08	0	0.00	32	19.29	19.05	-32	16,209	-0.20%
2019/05/07	3	19.08	2	19.20	19.00	1	16,152	0.01%
2019/05/06	0	0.00	12	18.88	19.00	-12	16,110	-0.07%
2019/05/03	2	19.00	0	0.00	18.95	2	15,984	0.01%
2019/05/02	2	18.90	2	19.00	19.00	0	15,932	0.00%
2019/04/30	0	0.00	1	18.35	18.90	-1	15,862	-0.01%
2019/04/29	3	18.90	1	19.15	18.40	2	15,747	0.01%
2019/04/26	34	18.03	2	18.08	18.10	32	15,355	0.21%
2019/04/25	4	18.63	0	0.00	18.70	4	15,026	0.03%
2019/04/24	16	19.03	33	18.98	19.10	-17	14,680	-0.12%
2019/04/23	5	21.25	0.5	21.00	20.90	4.5	13,926	0.03%
2019/04/22	5	21.35	12	21.56	21.40	-7	13,817	-0.05%
2019/04/19	4	21.08	0	0.00	21.40	4	13,794	0.03%
2019/04/18	11	21.88	5	21.85	20.95	6	13,803	0.04%
2019/04/17	4	21.45	0	0.00	21.40	4	13,582	0.03%
2019/04/16	11	21.99	10	21.80	21.80	1	13,492	0.01%
2019/04/15	5	21.20	25	21.12	21.50	-20	13,166	-0.15%
2019/04/12	10	20.70	6	20.46	20.25	4	12,939	0.03%
2019/04/11	12	20.91	1	21.00	20.70	11	12,864	0.09%
2019/04/10	7	21.00	0	0.00	21.00	7	12,816	0.05%
2019/04/09	6	21.38	2	21.55	21.20	4	12,778	0.03%
2019/04/08	5	21.30	5.1	21.33	21.20	-0.1	12,709	0.00%
2019/04/03	2	20.85	5.1	21.23	21.25	-3.1	12,608	-0.02%
2019/04/02	11	21.15	5	21.10	20.90	6	12,473	0.05%
2019/04/01	29	21.33	10	21.09	21.45	19	12,252	0.16%
2019/03/29	1	20.20	0	0.00	20.80	1	11,888	0.01%
2019/03/27	2	21.15	0	0.00	21.05	2	11,659	0.02%
2019/03/26	0	0.00	1	21.15	20.90	-1	11,586	-0.01%
2019/03/25	5	20.75	0	0.00	20.65	5	11,499	0.04%
2019/03/22	6	21.79	5	21.50	21.40	1	11,360	0.01%
2019/03/21	7	22.38	6	22.13	21.65	1	11,154	0.01%
2019/03/20	1	22.05	0	0.00	21.95	1	10,723	0.01%
2019/03/19	3	22.05	1	21.95	21.75	2	10,601	0.02%
2019/03/18	1	21.80	2	21.53	21.85	-1	10,493	-0.01%
2019/03/15	3	21.72	10	21.70	21.50	-7	10,429	-0.07%
2019/03/14	3	22.00	22	22.15	21.90	-19	10,451	-0.18%
2019/03/13	28	21.14	17	21.33	21.80	11	10,482	0.10%
2019/03/12	5	20.65	1	20.55	20.35	4	9,842	0.04%
2019/03/11	2	20.70	0	0.00	20.45	2	9,950	0.02%
2019/03/08	1	20.00	3	20.35	20.55	-2	10,062	-0.02%
2019/03/07	1	20.95	10	21.00	20.55	-9	10,168	-0.09%
2019/03/06	129	20.84	123	20.82	20.95	6	10,080	0.06%	大買/大賣/
2019/03/04	11	20.45	5	20.05	20.00	6	9,714	0.06%
2019/02/27	1	20.10	2	20.08	20.25	-1	9,728	-0.01%
2019/02/26	7	20.29	0	0.00	20.00	7	9,658	0.07%
2019/02/25	5	19.94	0	0.00	20.00	5	9,573	0.05%
2019/02/22	1	19.75	4	20.05	20.30	-3	9,536	-0.03%
2019/02/21	0	0.00	11	19.45	19.45	-11	9,119	-0.12%
2019/02/20	1	19.30	44	19.48	19.20	-43	8,937	-0.48%
2019/02/19	0	0.00	12	18.80	19.30	-12	8,910	-0.13%
2019/02/18	15	19.21	17	18.96	19.10	-2	8,914	-0.02%
2019/02/15	13	18.15	14	18.14	18.60	-1	8,557	-0.01%
2019/02/14	210	17.62	153	17.62	17.70	57	7,864	0.72%	大買/大賣/
2019/02/12	0	0.00	3	16.10	16.15	-3	7,206	-0.04%
2019/02/11	0	0.00	1	15.70	15.75	-1	7,041	-0.01%
2019/01/28	0	0.00	2	15.10	15.10	-2	7,019	-0.03%
2019/01/10	0	0.00	3	15.00	15.00	-3	7,668	-0.04%
2018/12/26	2	13.95	0	0.00	13.75	2	8,101	0.02%
2018/12/20	3	14.00	0	0.00	13.95	3	8,212	0.04%
2018/12/14	6	14.95	0	0.00	14.90	6	8,301	0.07%
2018/12/11	3	15.50	0	0.00	15.25	3	8,566	0.04%
2018/12/10	3	15.80	3	15.77	15.25	0	8,592	0.00%
2018/12/07	6	16.52	3	16.47	16.30	3	8,490	0.04%
2018/12/06	0	0.00	9	16.07	15.60	-9	8,293	-0.11%
2018/12/05	3	15.95	0	0.00	16.70	3	7,894	0.04%
2018/12/04	3	16.82	2	16.48	16.60	1	7,951	0.01%
2018/12/03	0	0.00	2	16.95	16.95	-2	8,005	-0.02%
2018/11/30	0	0.00	3	15.30	15.45	-3	7,967	-0.04%
2018/11/29	2	15.00	4	15.04	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	5	14.08	1	13.85	14.00	4	7,433	0.05%
2018/11/26	11	13.76	0	0.00	13.90	11	7,232	0.15%
2018/11/23	3	13.65	0	0.00	13.60	3	7,115	0.04%
2018/11/16	5	13.35	0	0.00	13.35	5	7,288	0.07%
2018/11/14	1	13.05	0	0.00	13.00	1	7,168	0.01%
2018/10/29	0	0.00	6	12.20	12.35	-6	7,888	-0.08%
2018/10/26	6	11.95	3	12.45	11.85	3	7,968	0.04%
2018/10/25	3	12.10	0	0.00	12.15	3	7,998	0.04%
2018/10/17	0	0.00	3	13.70	13.65	-3	8,861	-0.03%
2018/10/15	0	0.00	2	13.30	13.60	-2	9,128	-0.02%
2018/10/12	0	0.00	5	13.33	13.35	-5	9,196	-0.05%
2018/10/09	1	14.75	1	14.70	14.60	0	9,473	0.00%
2018/10/03	0	0.00	0	16.55	16.45	0	9,956	0.00%
2018/09/27	1	16.60	1	16.70	16.55	0	10,851	0.00%
2018/09/21	0	0.00	0.4	16.45	16.40	-0.4	11,124	0.00%
2018/09/20	10	16.25	60	16.10	16.15	-50	11,118	-0.45%
2018/09/19	53	16.75	0	0.00	16.65	53	11,135	0.48%
2018/09/14	10	16.80	0	0.00	17.00	10	11,470	0.09%
2018/09/13	0	0.00	20	16.15	16.45	-20	11,477	-0.17%
2018/09/12	20	15.85	0	0.00	15.95	20	11,460	0.17%
2018/09/10	3	15.70	0	0.00	15.40	3	11,744	0.03%
2018/09/07	0	0.00	21	17.54	16.55	-21	11,986	-0.18%
2018/09/06	2	17.75	5	17.71	17.40	-3	12,842	-0.02%
2018/09/04	0	0.00	2	18.65	18.55	-2	13,163	-0.02%
2018/09/03	41	18.90	70	18.50	18.40	-29	13,309	-0.22%
2018/08/31	30	18.90	30	19.00	19.00	0	13,537	0.00%
2018/08/30	30	19.10	0	0.00	19.05	30	13,677	0.22%
2018/08/28	0	0.00	15	19.37	19.15	-15	14,122	-0.11%
2018/08/24	10	18.99	8	18.90	18.95	2	14,592	0.01%
2018/08/23	8	19.55	4	19.08	19.55	4	16,021	0.02%
2018/08/22	0	0.00	124	18.40	18.45	-124	15,912	-0.78%	大賣/鉅額交易
2018/08/20	3	18.55	5	18.70	18.55	-2	16,684	-0.01%
2018/08/17	0	0.00	2	19.80	19.15	-2	16,654	-0.01%
2018/08/16	2	19.10	0	0.00	19.10	2	16,964	0.01%
2018/08/13	0	0.00	1	19.45	19.20	-1	17,350	-0.01%
2018/08/10	3	20.20	0	0.00	20.15	3	17,479	0.02%
2018/08/09	3	21.00	0	0.00	21.00	3	17,843	0.02%
2018/08/08	2	20.85	1	20.95	20.55	1	18,631	0.01%
2018/08/06	15	20.75	0	0.00	21.20	15	20,353	0.07%
2018/08/02	0	0.00	2	21.45	21.05	-2	21,139	-0.01%
2018/07/30	1	21.90	0	0.00	21.50	1	21,792	0.00%
2018/07/27	84	22.67	90	22.38	22.35	-6	21,878	-0.03%
2018/07/26	0	0.00	11	22.10	21.95	-11	21,874	-0.05%
2018/07/25	2	22.00	0	0.00	21.85	2	22,090	0.01%
2018/07/23	1	21.50	0	0.00	21.50	1	22,426	0.00%
2018/07/20	0	0.00	1	22.15	22.15	-1	23,061	0.00%
2018/07/17	7	21.87	0	0.00	21.85	7	24,341	0.03%
2018/07/13	5	21.35	9	21.28	21.35	-4	24,964	-0.02%
2018/07/12	18	20.74	14	20.78	21.10	4	25,779	0.02%
2018/07/11	0	0.00	9	19.87	20.00	-9	26,186	-0.03%
2018/07/10	4	19.85	4	19.83	20.25	0	28,011	0.00%
2018/07/09	2	19.15	0	0.00	19.30	2	28,979	0.01%
2018/07/06	6	18.81	4	18.10	18.70	2	29,651	0.01%
2018/07/05	51	20.00	2	19.80	19.80	49	29,189	0.17%
2018/07/04	1	20.60	0	0.00	20.15	1	29,283	0.00%
2018/07/02	0	0.00	4	21.11	20.95	-4	29,290	-0.01%
2018/06/29	3	20.70	0	0.00	20.70	3	29,371	0.01%
2018/06/27	7	20.95	24	20.71	20.60	-17	29,673	-0.06%
2018/06/26	13	20.28	10	20.05	20.40	3	29,872	0.01%
2018/06/25	6	22.23	5	22.15	21.90	1	30,503	0.00%
2018/06/22	1	21.95	0	0.00	21.95	1	30,755	0.00%
2018/06/21	5	22.35	0	0.00	22.40	5	30,699	0.02%
2018/06/20	0	0.00	1	22.30	22.30	-1	30,840	0.00%
2018/06/19	2	23.30	0	0.00	22.85	2	30,825	0.01%
2018/06/15	135	23.86	14	23.89	23.75	121	30,742	0.39%	大買/鉅額交易
2018/06/14	19	24.33	20	24.32	23.90	-1	30,398	0.00%
2018/06/13	2	23.75	7	23.49	23.35	-5	29,383	-0.02%
2018/06/12	16	23.52	8	23.31	23.20	8	29,452	0.03%
2018/06/11	6	23.50	7	23.41	23.20	-1	29,697	0.00%
2018/06/08	11	23.74	14	23.48	23.35	-3	30,196	-0.01%
2018/06/07	3	23.15	0	0.00	23.00	3	30,524	0.01%
2018/06/06	3	23.32	2	23.40	23.25	1	30,564	0.00%
2018/06/05	6	23.63	9	23.64	23.20	-3	30,551	-0.01%
2018/06/04	0	0.00	11	23.23	23.30	-11	30,368	-0.04%
2018/06/01	19	23.18	13	23.12	23.00	6	30,490	0.02%
2018/05/31	30	24.75	20	24.06	23.75	10	30,182	0.03%
2018/05/30	100	22.80	7	23.00	23.45	93	28,729	0.32%
2018/05/29	6	23.48	3	23.35	23.30	3	28,594	0.01%
2018/05/28	8	23.18	27	23.16	23.35	-19	28,234	-0.07%
2018/05/25	12	22.29	0	0.00	22.30	12	27,833	0.04%
2018/05/24	12	22.93	13	23.00	22.55	-1	27,816	0.00%
2018/05/23	0	0.00	15	22.20	22.20	-15	27,447	-0.05%
2018/05/22	12	21.87	7	21.99	22.00	5	27,554	0.02%
2018/05/21	11	22.21	3	22.47	22.20	8	27,526	0.03%
2018/05/18	6	22.12	0	0.00	22.10	6	27,482	0.02%
2018/05/17	1	22.65	12	23.32	22.65	-11	27,562	-0.04%
2018/05/16	21	23.60	330	23.98	23.35	-309	27,578	-1.12%	大賣/鉅額交易
2018/05/15	22	23.29	22	23.24	23.10	0	27,029	0.00%
2018/05/14	4	22.10	0	0.00	22.00	4	26,056	0.02%
2018/05/11	115	21.72	66	21.85	21.75	49	25,919	0.19%	大買/
2018/05/10	1	22.60	10	22.46	22.30	-9	25,483	-0.04%
2018/05/09	6	21.69	2	21.50	21.50	4	25,599	0.02%
2018/05/08	85	22.26	8	22.09	21.80	77	25,432	0.30%
2018/05/07	0	0.00	6	21.20	21.30	-6	25,012	-0.02%
2018/05/04	0	0.00	8	21.32	20.55	-8	25,049	-0.03%
2018/05/03	6	21.30	0	0.00	20.95	6	25,117	0.02%
2018/04/30	11	20.67	10	20.30	20.30	1	25,099	0.00%
2018/04/27	4	20.10	1	20.40	20.00	3	25,545	0.01%
2018/04/26	11	20.49	15	20.44	19.95	-4	26,164	-0.02%
2018/04/25	64	21.03	4	22.11	22.05	60	25,807	0.23%
2018/04/24	4	21.58	4	21.99	21.70	0	25,468	0.00%
2018/04/23	26	23.33	15	23.65	22.60	11	25,916	0.04%
2018/04/20	88	23.74	98	23.79	23.80	-10	27,183	-0.04%
2018/04/19	5	23.45	54	23.75	23.45	-49	26,946	-0.18%
2018/04/18	29	23.30	13	23.43	23.70	16	26,684	0.06%
2018/04/17	7	22.26	11	22.52	22.05	-4	26,070	-0.02%
2018/04/16	36	23.08	27	23.13	23.10	9	25,980	0.03%
2018/04/13	97	22.15	154	22.05	22.85	-57	24,725	-0.23%	大賣/
2018/04/12	58	20.94	13	20.94	20.80	45	24,081	0.19%
2018/04/11	0	0.00	2	19.93	19.65	-2	23,996	-0.01%
2018/04/10	8	19.71	0	0.00	19.65	8	25,343	0.03%
2018/04/03	12	19.85	10	19.85	20.00	2	26,993	0.01%
2018/04/02	10	20.65	0	0.00	20.20	10	27,673	0.04%
2018/03/30	2	20.15	41	19.80	19.80	-39	29,273	-0.13%
2018/03/29	112	20.96	110	20.60	20.30	2	30,334	0.01%	大買/大賣/
2018/03/28	128	20.79	108	20.48	20.80	20	31,963	0.06%	大買/大賣/
2018/03/27	0	0.00	4	20.50	20.50	-4	31,562	-0.01%
2018/03/26	4	18.50	3	18.80	18.65	1	32,395	0.00%
2018/03/23	3	18.70	0	0.00	18.55	3	33,797	0.01%
2018/03/22	130	19.91	130	19.73	19.40	0	34,208	0.00%	大買/大賣/
2018/03/21	3	19.45	3	19.70	19.50	0	34,834	0.00%
2018/03/20	3	19.70	4	19.49	19.45	-1	35,331	0.00%
2018/03/19	3	19.80	3	19.95	19.85	0	36,016	0.00%
2018/03/16	6	20.23	0	0.00	19.95	6	37,208	0.02%
2018/03/15	172	20.73	121	20.60	20.60	51	38,591	0.13%	大買/大賣/
2018/03/14	1	20.35	2	19.90	20.55	-1	39,018	0.00%
2018/03/13	52	19.28	50	19.62	20.50	2	40,369	0.00%
2018/03/09	0	0.00	1	19.00	19.10	-1	40,804	0.00%
2018/03/08	1	18.35	0	0.00	18.70	1	42,474	0.00%
2018/03/07	2	18.65	5	18.85	18.40	-3	42,465	-0.01%
2018/03/05	3	19.15	11	20.08	19.10	-8	44,959	-0.02%
2018/03/01	10	20.45	10	20.50	20.50	0	47,317	0.00%
2018/02/27	0	0.00	1	20.60	20.45	-1	47,356	0.00%
2018/02/26	2	20.13	25	20.05	20.05	-23	47,406	-0.05%
2018/02/22	66	20.71	1	21.15	20.70	65	47,678	0.14%
2018/02/21	14	20.31	0	0.00	20.40	14	47,794	0.03%
2018/02/12	3	19.70	0	0.00	19.55	3	47,750	0.01%
2018/02/09	6	18.93	31	18.29	19.70	-25	47,673	-0.05%
2018/02/08	25	20.90	35	20.91	20.05	-10	47,460	-0.02%
2018/02/07	2	21.28	0	0.00	20.50	2	47,206	0.00%
2018/02/06	37	22.08	0	0.00	20.70	37	47,153	0.08%
2018/02/05	5	22.55	1	22.50	23.00	4	47,023	0.01%
2018/02/01	8	24.16	10	23.98	23.70	-2	47,553	0.00%
2018/01/31	3	22.70	13	22.65	23.25	-10	47,954	-0.02%
2018/01/30	3	23.10	4	23.21	22.90	-1	48,148	0.00%
2018/01/29	20	23.40	1	23.25	23.20	19	48,478	0.04%
2018/01/26	1	22.35	0	0.00	22.60	1	49,161	0.00%
2018/01/25	6	23.18	1	23.00	22.80	5	49,927	0.01%
2018/01/24	1	23.70	0	0.00	23.40	1	50,392	0.00%
2018/01/23	6	22.92	26	22.85	23.05	-20	50,406	-0.04%
2018/01/22	36	23.44	172	23.13	22.90	-136	50,073	-0.27%	大賣/鉅額交易
2018/01/19	10	24.49	0	0.00	24.50	10	49,837	0.02%
2018/01/18	11	25.15	0	0.00	24.80	11	49,864	0.02%
2018/01/17	56	25.67	9	25.37	25.25	47	50,522	0.09%
2018/01/16	64	25.83	139	25.09	25.60	-75	50,434	-0.15%	大賣/
2018/01/15	44	24.43	14	24.44	24.35	30	48,807	0.06%
2018/01/12	23	24.82	66	24.93	24.75	-43	48,577	-0.09%
2018/01/11	50	24.45	60	24.11	24.45	-10	48,110	-0.02%
2018/01/10	138	24.38	70	24.74	23.90	68	47,698	0.14%	大買/
2018/01/09	65	24.38	5	23.98	24.70	60	47,180	0.13%
2018/01/08	20	24.48	1	24.30	24.10	19	46,517	0.04%
2018/01/05	66	24.33	100	24.61	24.95	-34	46,005	-0.07%
2018/01/04	81	25.10	45	24.97	24.80	36	45,290	0.08%
2018/01/03	16	24.73	8	24.68	24.20	8	43,981	0.02%
2018/01/02	44	24.39	3	24.20	24.60	41	43,148	0.10%