燿華 (2367)-統一-新營券商分點個股進出

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
29.80
漲跌
▲1.10
漲幅
+3.83%
成交量
86,161張
產業
上市電子零組件類股
797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－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營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	120	28.94	109	29.27	29.80	11	49,115	0.02%	大買/大賣/
2024/05/09	36	29.49	19.3	29.69	28.70	16.7	47,714	0.04%
2024/05/08	40	29.08	66.1	29.02	30.05	-26.1	45,456	-0.06%
2024/05/07	15	27.30	19	27.61	27.35	-4	43,240	-0.01%
2024/05/06	31	27.70	23.1	27.82	27.70	7.9	42,760	0.02%
2024/05/03	6	27.05	5	26.85	26.90	1	41,768	0.00%
2024/05/02	13.3	25.72	11	25.91	26.30	2.3	41,388	0.01%
2024/04/30	3	26.20	10	26.52	26.20	-7	41,094	-0.02%
2024/04/29	4	26.20	3	26.48	26.20	1	40,895	0.00%
2024/04/26	2	26.23	6	26.40	26.15	-4	40,733	-0.01%
2024/04/25	6.2	26.03	0	0.00	26.00	6.2	40,520	0.02%
2024/04/24	0	0.00	5	26.55	26.55	-5	40,370	-0.01%
2024/04/23	11	26.03	0	0.00	26.00	11	40,107	0.03%
2024/04/22	0	0.00	13	27.68	26.05	-13	39,786	-0.03%
2024/04/19	32.1	27.24	73	27.47	27.30	-40.9	39,362	-0.10%
2024/04/18	108	28.31	91	28.12	28.00	17	38,768	0.04%	大買/
2024/04/17	12	28.25	16	28.12	28.15	-4	37,813	-0.01%
2024/04/16	154.5	27.02	141	26.39	26.40	13.5	36,987	0.04%	大買/大賣/
2024/04/15	236.2	28.38	171	28.42	28.20	65.2	36,113	0.18%	大買/大賣/
2024/04/12	27	27.85	91	29.08	29.20	-64	34,654	-0.18%
2024/04/11	0	0.00	2	26.55	26.70	-2	32,179	-0.01%
2024/04/10	104	26.84	70	26.30	26.30	34	32,044	0.11%	大買/
2024/04/09	8	26.86	32	26.65	26.60	-24	31,655	-0.08%
2024/04/08	3	26.78	6	26.34	26.70	-3	31,151	-0.01%
2024/04/03	0	0.00	4	26.20	26.05	-4	30,870	-0.01%
2024/04/02	57	26.37	57	26.36	26.35	0	30,721	0.00%
2024/04/01	9	26.93	21	27.00	26.85	-12	30,286	-0.04%
2024/03/29	35	26.81	39	27.07	26.65	-4	29,881	-0.01%
2024/03/28	76	27.03	53	27.00	26.65	23	29,151	0.08%
2024/03/27	15	26.71	17	26.75	26.65	-2	28,480	-0.01%
2024/03/26	11.1	26.80	8	27.04	26.75	3.1	27,767	0.01%
2024/03/25	74	27.22	79	27.45	27.55	-5	26,903	-0.02%
2024/03/22	47	26.38	52	26.95	27.15	-5	25,543	-0.02%
2024/03/21	84	26.43	85	26.48	26.30	-1	24,550	0.00%
2024/03/20	41.1	26.04	36	26.27	25.70	5.1	23,762	0.02%
2024/03/19	47	26.05	29	26.43	26.15	18	23,273	0.08%
2024/03/18	55	24.88	84	25.54	25.85	-29	22,308	-0.13%
2024/03/15	43	24.23	43	24.01	24.00	0	21,625	0.00%
2024/03/14	90.2	24.57	67	24.61	24.45	23.2	21,437	0.11%
2024/03/13	13.1	25.29	9	25.26	25.10	4.1	21,169	0.02%
2024/03/12	407	26.21	353	26.28	25.60	54	21,050	0.26%	大買/大賣/
2024/03/11	134	25.59	117	25.65	25.90	17	19,966	0.09%	大買/大賣/
2024/03/08	60	24.79	82	25.17	24.30	-22	19,221	-0.11%
2024/03/07	107.1	26.74	93	26.29	25.80	14.1	19,211	0.07%	大買/
2024/03/06	22	26.36	46	26.36	26.65	-24	18,035	-0.13%
2024/03/05	71	24.17	60	23.93	24.30	11	15,677	0.07%
2024/03/04	14	23.34	25	23.22	23.90	-11	13,797	-0.08%
2024/03/01	3	21.57	25.5	21.83	21.75	-22.5	12,757	-0.18%
2024/02/29	6	21.08	10	21.29	21.30	-4	12,214	-0.03%
2024/02/27	0.5	21.25	1	20.65	20.75	-0.5	12,143	0.00%
2024/02/26	0.1	21.10	4	21.30	21.15	-3.9	12,114	-0.03%
2024/02/23	7	20.89	8	20.86	20.75	-1	12,125	-0.01%
2024/02/22	13	21.13	20	21.12	21.25	-7	12,947	-0.05%
2024/02/21	2	20.60	0	0.00	20.65	2	12,323	0.02%
2024/02/20	14	20.80	0	0.00	20.95	14	12,271	0.11%
2024/02/19	3	20.20	1	20.30	20.15	2	12,021	0.02%
2024/02/16	4	20.30	3	20.57	20.60	1	11,932	0.01%
2024/02/15	0	0.00	5	18.95	19.00	-5	11,520	-0.04%
2024/02/05	0	0.00	15	18.54	18.55	-15	11,444	-0.13%
2024/02/02	0.1	18.80	0	0.00	18.80	0.1	11,437	0.00%
2024/01/18	0.1	18.75	0	0.00	18.65	0.1	12,378	0.00%
2024/01/16	10	19.15	0	0.00	19.05	10	12,541	0.08%
2024/01/12	0	0.00	1	19.10	19.00	-1	12,593	-0.01%
2024/01/10	1.2	18.86	0	0.00	18.90	1.2	12,618	0.01%
2024/01/09	0	0.00	1	19.00	19.05	-1	12,650	-0.01%
2024/01/04	2.1	19.59	0	0.00	19.40	2.1	12,693	0.02%
2024/01/02	0	0.00	1	20.20	20.10	-1	12,729	-0.01%
2023/12/29	0	0.00	6	19.95	20.00	-6	12,756	-0.05%
2023/12/28	1	20.05	1	20.25	20.00	0	12,821	0.00%
2023/12/26	1	20.05	0	0.00	20.05	1	13,187	0.01%
2023/12/25	5.2	20.14	4	19.95	19.95	1.2	13,273	0.01%
2023/12/22	1	20.30	2	20.18	20.05	-1	13,376	-0.01%
2023/12/21	1	20.30	0	0.00	20.25	1	13,501	0.01%
2023/12/20	2	20.35	1	20.40	20.35	1	13,775	0.01%
2023/12/19	1	20.15	1	20.10	20.10	0	14,094	0.00%
2023/12/18	0.1	20.47	4	20.55	20.30	-3.9	14,546	-0.03%
2023/12/15	4	20.81	1	20.85	20.70	3	16,022	0.02%
2023/12/14	4	21.45	5	21.41	21.35	-1	16,646	-0.01%
2023/12/12	5	21.07	1	21.30	21.05	4	16,749	0.02%
2023/12/11	6.1	21.13	6	21.23	21.00	0.1	16,634	0.00%
2023/12/08	12	21.37	2	21.48	21.35	10	16,474	0.06%
2023/12/07	2.1	21.72	3	21.73	21.55	-0.9	16,322	-0.01%
2023/12/06	16.2	22.58	46	22.91	22.05	-29.8	15,753	-0.19%
2023/12/05	15.1	22.58	3	22.85	22.50	12.1	15,130	0.08%
2023/12/04	12	22.55	20	22.55	22.75	-8	14,570	-0.05%
2023/12/01	11	21.64	44	21.14	22.20	-33	13,353	-0.25%
2023/11/30	0.2	20.60	0	0.00	20.70	0.2	12,389	0.00%
2023/11/29	0.1	20.80	36	21.01	20.70	-35.9	12,382	-0.29%
2023/11/28	27	20.95	9	20.86	21.00	18	12,395	0.15%
2023/11/24	23	20.45	0	0.00	20.25	23	12,181	0.19%
2023/11/22	25	20.53	10	20.55	20.55	15	11,833	0.13%
2023/11/21	84	20.87	86	20.68	20.20	-2	11,513	-0.02%
2023/11/20	24	19.55	2	19.35	19.70	22	10,467	0.21%
2023/11/17	0	0.00	1	19.25	19.30	-1	10,393	-0.01%
2023/11/16	20	19.25	1	19.15	19.40	19	10,273	0.18%
2023/11/14	0.1	18.40	0	0.00	18.40	0.1	9,945	0.00%
2023/11/13	0	0.00	1	18.55	18.45	-1	9,981	-0.01%
2023/11/09	0	0.00	1	18.60	18.40	-1	9,943	-0.01%
2023/11/06	0	0.00	1	19.20	19.25	-1	9,894	-0.01%
2023/11/03	3	18.95	8	19.01	19.05	-5	9,819	-0.05%
2023/11/02	2	19.10	3	19.12	19.15	-1	9,836	-0.01%
2023/11/01	0.1	18.20	0	0.00	18.10	0.1	9,591	0.00%
2023/10/27	0	0.00	1	18.60	18.40	-1	9,239	-0.01%
2023/10/24	0	0.00	1	18.50	18.70	-1	9,162	-0.01%
2023/10/20	1	17.40	0	0.00	17.70	1	9,016	0.01%
2023/10/18	2	17.75	0	0.00	18.00	2	8,985	0.02%
2023/10/17	0	0.00	1	18.45	18.10	-1	8,896	-0.01%
2023/10/16	1	18.30	0	0.00	18.30	1	8,863	0.01%
2023/10/13	1	18.60	0	0.00	18.55	1	8,845	0.01%
2023/10/11	4	18.28	0	0.00	18.20	4	8,844	0.05%
2023/10/06	0	0.00	1	18.70	18.70	-1	8,864	-0.01%
2023/10/05	1	18.90	2	18.85	18.85	-1	8,848	-0.01%
2023/10/04	2.1	18.75	1	18.65	18.75	1.1	8,801	0.01%
2023/10/03	3	19.48	17	19.19	19.05	-14	8,775	-0.16%
2023/10/02	20.2	19.85	5	19.70	19.95	15.2	8,684	0.18%
2023/09/28	3	19.25	3	19.00	18.95	0	8,399	0.00%
2023/09/27	4	19.23	1	19.15	19.10	3	8,314	0.04%
2023/09/26	16	19.65	35	19.32	19.25	-19	8,185	-0.23%
2023/09/25	60	19.84	41	19.60	19.55	19	8,026	0.24%
2023/09/22	4	20.18	13	20.11	20.10	-9	7,691	-0.12%
2023/09/21	32	20.37	14	20.32	20.15	18	7,290	0.25%
2023/09/20	48	20.33	18	20.28	20.70	30	6,749	0.44%
2023/09/19	3	20.25	24	20.44	21.15	-21	5,179	-0.41%
2023/09/18	1	19.30	6	18.82	19.25	-5	4,348	-0.11%
2023/09/15	6	18.10	3	18.05	18.05	3	3,895	0.08%
2023/09/05	0	0.00	2	18.15	18.10	-2	3,567	-0.06%
2023/09/04	2	18.30	2	18.30	18.20	0	3,537	0.00%
2023/09/01	0	0.00	2	18.08	18.10	-2	3,443	-0.06%
2023/08/31	3	18.20	1	18.30	18.25	2	3,183	0.06%
2023/08/30	2	17.80	2	17.75	17.65	0	2,909	0.00%
2023/08/10	0.1	16.30	0	0.00	16.05	0.1	2,637	0.00%
2023/08/08	3	16.82	0	0.00	16.65	3	2,522	0.12%
2023/07/27	0	0.00	11	17.45	17.55	-11	2,405	-0.46%
2023/07/19	0	0.00	2	17.90	17.60	-2	2,411	-0.08%
2023/07/13	4	17.79	0	0.00	17.95	4	2,436	0.16%
2023/07/10	0	0.00	2	17.50	17.45	-2	2,446	-0.08%
2023/06/30	0.3	17.70	5	17.70	17.70	-4.7	2,446	-0.19%
2023/06/15	0	0.00	10	17.85	17.90	-10	2,618	-0.38%
2023/06/02	0	0.00	6	18.35	18.35	-6	2,994	-0.20%
2023/05/25	1	18.10	0	0.00	18.05	1	3,112	0.03%
2023/05/17	0	0.00	1	17.95	17.90	-1	3,464	-0.03%
2023/05/09	0	0.00	1	17.65	17.70	-1	3,898	-0.03%
2023/05/04	1	17.80	0	0.00	17.85	1	4,016	0.02%
2023/05/02	1	17.90	0	0.00	17.90	1	4,043	0.02%
2023/04/25	1	17.65	0	0.00	17.70	1	4,107	0.02%
2023/04/21	1	17.90	0	0.00	18.00	1	4,102	0.02%
2023/04/20	2.1	18.23	0	0.00	18.15	2.1	4,129	0.05%
2023/04/18	0	0.00	3	18.65	18.70	-3	4,229	-0.07%
2023/04/13	0.1	18.80	0	0.00	18.60	0.1	4,175	0.00%
2023/04/12	0	0.00	2	19.10	19.40	-2	4,067	-0.05%
2023/03/28	0	0.00	2	19.05	18.90	-2	4,044	-0.05%
2023/03/27	0	0.00	2	18.98	18.95	-2	4,036	-0.05%
2023/03/16	1	17.80	0	0.00	17.65	1	4,422	0.02%
2023/03/15	0	0.00	2	18.15	18.05	-2	4,651	-0.04%
2023/03/14	1	18.10	5	18.05	18.05	-4	4,915	-0.08%
2023/03/10	2	18.60	5	18.90	18.50	-3	5,249	-0.06%
2023/03/09	5	19.45	0	0.00	19.00	5	5,465	0.09%
2023/03/06	6	18.81	4	18.85	18.80	2	5,711	0.04%
2023/03/03	0	0.00	1	18.95	18.90	-1	5,799	-0.02%
2023/03/01	1	18.90	0	0.00	18.80	1	6,141	0.02%
2023/02/24	2	18.80	0	0.00	18.75	2	6,298	0.03%
2023/02/23	3	18.95	0	0.00	18.95	3	6,358	0.05%
2023/02/20	0	0.00	15	19.15	19.30	-15	6,915	-0.22%
2023/02/17	0	0.00	1	18.75	18.80	-1	7,354	-0.01%
2023/02/15	0	0.00	1	18.60	18.55	-1	7,700	-0.01%
2023/02/14	0	0.00	2	18.30	18.30	-2	7,803	-0.03%
2023/02/10	1	18.25	0	0.00	18.20	1	8,248	0.01%
2023/02/09	0	0.00	5	18.65	18.60	-5	8,429	-0.06%
2023/02/08	21	19.04	2	19.05	19.00	19	8,549	0.22%
2023/02/07	0	0.00	3	18.45	18.50	-3	8,427	-0.04%
2023/02/02	5	18.45	0	0.00	18.55	5	8,998	0.06%
2023/02/01	1	18.20	0	0.00	18.30	1	9,088	0.01%
2023/01/30	1	17.90	0	0.00	18.00	1	9,429	0.01%
2023/01/12	10	17.83	5	17.80	17.70	5	10,000	0.05%
2023/01/10	0	0.00	1	17.95	17.95	-1	10,189	-0.01%
2023/01/09	6	18.40	23	18.40	18.35	-17	10,326	-0.16%
2023/01/05	10	17.83	0	0.00	17.80	10	10,682	0.09%
2023/01/03	0	0.00	2	17.25	17.60	-2	11,172	-0.02%
2022/12/30	1	17.30	1	17.50	17.25	0	11,301	0.00%
2022/12/29	5	17.20	5	17.35	17.35	0	11,448	0.00%
2022/12/23	2	17.45	0	0.00	17.50	2	12,833	0.02%
2022/12/19	1	17.80	10	17.90	17.85	-9	15,069	-0.06%
2022/12/16	9	18.15	0	0.00	18.00	9	15,662	0.06%
2022/12/15	15	18.55	0	0.00	18.55	15	15,966	0.09%
2022/12/13	6	18.45	23	18.50	18.35	-17	16,741	-0.10%
2022/12/12	2	18.55	0	0.00	18.55	2	16,961	0.01%
2022/12/09	3	19.15	0	0.00	19.20	3	17,266	0.02%
2022/12/08	0	0.00	2	19.45	19.45	-2	18,094	-0.01%
2022/12/07	2	19.25	0	0.00	19.35	2	18,690	0.01%
2022/12/06	0	0.00	4	19.96	19.75	-4	19,013	-0.02%
2022/12/05	2	19.75	3	19.68	19.75	-1	19,472	-0.01%
2022/12/02	0	0.00	4	19.50	19.40	-4	19,877	-0.02%
2022/12/01	0	0.00	64	19.44	19.30	-64	20,346	-0.31%
2022/11/30	4	19.34	1	19.15	19.40	3	20,788	0.01%
2022/11/29	1	18.75	1	18.90	18.90	0	21,370	0.00%
2022/11/28	63	18.75	63	18.71	18.65	0	22,888	0.00%
2022/11/25	21	18.78	1	19.10	18.65	20	23,755	0.08%
2022/11/24	10	18.93	0	0.00	18.95	10	24,473	0.04%
2022/11/23	2	19.15	1	19.20	19.05	1	25,316	0.00%
2022/11/21	6	18.55	0	0.00	18.50	6	27,331	0.02%
2022/11/16	10	18.57	1	19.00	18.55	9	28,145	0.03%
2022/11/15	21	19.22	22	19.21	19.10	-1	28,690	0.00%
2022/11/11	4	18.78	0	0.00	18.40	4	29,473	0.01%
2022/11/09	4	18.81	0	0.00	18.90	4	29,751	0.01%
2022/11/08	30	18.81	29	18.86	18.65	1	30,093	0.00%
2022/11/07	18.1	18.46	28	18.65	18.75	-9.9	30,538	-0.03%
2022/11/04	2	18.78	5	18.63	18.85	-3	31,133	-0.01%
2022/11/02	14	18.30	0	0.00	18.25	14	31,238	0.04%
2022/11/01	1	17.55	1	17.85	18.00	0	31,051	0.00%
2022/10/28	6	16.95	0	0.00	16.90	6	30,703	0.02%
2022/10/26	0	0.00	1	17.15	17.10	-1	30,304	0.00%
2022/10/21	0	0.00	2	17.80	17.70	-2	29,714	-0.01%
2022/10/19	1	18.70	0	0.00	18.10	1	29,439	0.00%
2022/10/12	1	19.00	0	0.00	19.25	1	28,571	0.00%
2022/10/11	4	18.78	4	18.89	18.90	0	28,444	0.00%
2022/10/07	29	19.47	29	19.53	19.55	0	28,126	0.00%
2022/10/06	38	19.37	38	19.54	19.40	0	28,002	0.00%
2022/10/05	15	19.64	2	19.95	19.30	13	27,908	0.05%
2022/10/04	5	19.60	0	0.00	19.70	5	27,445	0.02%
2022/10/03	2	19.25	1	19.15	19.20	1	27,149	0.00%
2022/09/30	1	19.30	0	0.00	19.55	1	26,887	0.00%
2022/09/29	3	20.00	4	20.05	19.65	-1	26,673	0.00%
2022/09/28	6	20.52	1	19.50	19.40	5	26,333	0.02%
2022/09/27	8	20.98	2	20.78	20.90	6	25,770	0.02%
2022/09/26	12	21.15	1	21.05	20.90	11	25,216	0.04%
2022/09/23	2	23.00	10	22.35	22.25	-8	24,404	-0.03%
2022/09/22	1	23.15	1	23.30	23.35	0	23,815	0.00%
2022/09/21	21	23.49	20	23.15	23.15	1	23,462	0.00%
2022/09/20	1	23.80	12	23.62	23.55	-11	23,105	-0.05%
2022/09/19	1	22.65	1	22.85	22.85	0	22,601	0.00%
2022/09/16	1	23.05	1	23.20	23.15	0	22,338	0.00%
2022/09/15	15	23.84	13	24.24	23.65	2	21,926	0.01%
2022/09/14	0	0.00	1	23.60	23.60	-1	21,045	0.00%
2022/09/13	8	23.68	6	23.58	23.30	2	20,441	0.01%
2022/09/12	1	23.25	12	23.35	23.30	-11	19,850	-0.06%
2022/09/08	3	23.68	30	23.88	23.75	-27	19,123	-0.14%
2022/09/07	28	23.74	0	0.00	23.80	28	18,514	0.15%
2022/09/06	2	23.50	3	23.55	23.55	-1	17,944	-0.01%
2022/09/05	8	23.74	11	23.90	23.45	-3	17,236	-0.02%
2022/09/02	14	24.13	12.1	23.86	23.75	1.9	16,382	0.01%
2022/09/01	16	23.11	16	23.36	23.15	0	14,923	0.00%
2022/08/31	15.2	22.67	20.2	23.18	23.20	-5	14,082	-0.04%
2022/08/30	5	22.57	6	22.87	23.00	-1	13,202	-0.01%
2022/08/29	14.2	22.35	38	22.08	22.60	-23.8	12,221	-0.19%
2022/08/26	16	22.27	26	22.26	22.15	-10	11,398	-0.09%
2022/08/25	2	21.30	4	21.64	21.25	-2	9,735	-0.02%
2022/08/24	13	21.23	11	21.22	21.40	2	9,201	0.02%
2022/08/23	27	20.99	27	21.13	21.35	0	8,854	0.00%
2022/08/22	22	21.72	13	21.57	21.15	9	8,438	0.11%
2022/08/19	64	21.30	69.2	21.51	21.60	-5.2	7,563	-0.07%
2022/08/18	3	20.02	6	19.93	20.00	-3	6,203	-0.05%
2022/08/17	2	19.65	0	0.00	19.65	2	5,960	0.03%
2022/08/16	32	19.75	18	19.92	20.10	14	5,759	0.24%
2022/08/15	3	20.20	10	20.32	20.15	-7	5,241	-0.13%
2022/08/12	10	20.00	17	20.07	19.90	-7	4,666	-0.15%
2022/08/11	4	19.58	3	19.28	19.05	1	3,961	0.03%
2022/08/10	0	0.00	8	18.90	18.90	-8	3,109	-0.26%
2022/08/05	0	0.00	1	16.95	16.90	-1	2,532	-0.04%
2022/08/04	5	16.50	0	0.00	16.25	5	2,537	0.20%
2022/07/26	15	16.70	0	0.00	16.65	15	2,472	0.61%
2022/07/22	11	17.11	0	0.00	17.00	11	2,514	0.44%
2022/07/20	30	17.28	1	17.30	17.00	29	2,495	1.16%
2022/07/11	1	16.75	0	0.00	16.75	1	2,221	0.05%
2022/07/07	0	0.00	1	16.60	16.60	-1	2,087	-0.05%
2022/06/22	0	0.00	2	17.90	17.60	-2	1,738	-0.12%
2022/06/16	10	17.45	0	0.00	17.35	10	1,617	0.62%
2022/06/10	0	0.00	1	18.30	18.40	-1	1,457	-0.07%
2022/06/09	0	0.00	1	17.75	17.70	-1	1,309	-0.08%
2022/06/02	0	0.00	30.5	16.80	16.70	-30.5	1,262	-2.41%
2022/05/20	0	0.00	0.1	16.40	16.40	-0.1	1,394	-0.01%
2022/05/13	0	0.00	1	15.65	15.75	-1	1,660	-0.06%
2022/05/12	0	0.00	3	15.55	15.55	-3	1,670	-0.18%
2022/04/26	10	16.55	0	0.00	16.50	10	1,744	0.57%
2022/04/07	3	17.45	0	0.00	17.15	3	2,517	0.12%
2022/03/31	2	17.88	0	0.00	17.80	2	2,727	0.07%
2022/03/25	3	17.97	0	0.00	18.00	3	3,312	0.09%
2022/03/22	0	0.00	1	17.85	18.10	-1	3,357	-0.03%
2022/03/21	0	0.00	3	17.90	17.80	-3	3,353	-0.09%
2022/03/16	1	17.25	0	0.00	17.30	1	3,443	0.03%
2022/03/15	1	17.30	0	0.00	17.30	1	3,564	0.03%
2022/03/08	0	0.00	1	17.20	17.20	-1	3,767	-0.03%
2022/03/07	1	17.70	0	0.00	17.75	1	3,789	0.03%
2022/03/04	1	18.20	0	0.00	18.20	1	4,013	0.02%
2022/03/02	0	0.00	1	18.35	18.50	-1	4,208	-0.02%
2022/02/25	1	18.15	0	0.00	18.00	1	4,423	0.02%
2022/02/22	1	18.50	0	0.00	18.45	1	4,899	0.02%
2022/02/17	0	0.00	1	19.45	19.30	-1	6,845	-0.01%
2022/02/16	0	0.00	1	18.90	18.90	-1	6,925	-0.01%
2022/02/11	1	18.70	1	19.00	18.80	0	7,016	0.00%
2022/02/10	1	18.70	0	0.00	18.80	1	7,011	0.01%
2022/02/08	1	18.55	1	18.55	18.55	0	6,998	0.00%
2022/01/21	1.5	18.21	0	0.00	18.15	1.5	6,982	0.02%
2022/01/12	0	0.00	27	18.70	18.75	-27	6,940	-0.39%
2022/01/11	2	18.75	0	0.00	18.85	2	6,964	0.03%
2022/01/10	1	19.10	0	0.00	19.00	1	6,920	0.01%
2022/01/05	30	20.98	0	0.00	20.25	30	6,765	0.44%
2022/01/04	0	0.00	20	20.15	20.15	-20	6,471	-0.31%
2022/01/03	0	0.00	3	20.35	20.10	-3	6,423	-0.05%
2021/12/28	30	20.30	30	19.95	19.95	0	6,272	0.00%
2021/12/24	0	0.00	3	20.13	20.25	-3	6,192	-0.05%
2021/12/23	25	20.04	9	19.92	20.20	16	6,008	0.27%
2021/12/22	0	0.00	8	19.36	19.65	-8	5,758	-0.14%
2021/12/20	1	18.55	0	0.00	18.75	1	5,607	0.02%
2021/12/13	1	18.80	0	0.00	18.85	1	5,585	0.02%
2021/12/10	3	19.00	0	0.00	19.00	3	5,569	0.05%
2021/12/09	0	0.00	4	19.20	19.35	-4	5,530	-0.07%
2021/12/08	3	18.65	0	0.00	18.65	3	5,403	0.06%
2021/12/07	1	18.60	0	0.00	18.55	1	5,403	0.02%
2021/12/06	1	18.50	0	0.00	18.50	1	5,365	0.02%
2021/12/03	3	18.50	0	0.00	18.50	3	5,370	0.06%
2021/12/02	5	18.50	0	0.00	18.35	5	5,331	0.09%
2021/12/01	0	0.00	6	18.60	18.85	-6	5,290	-0.11%
2021/11/26	4	19.23	0	0.00	18.80	4	4,985	0.08%
2021/11/25	7	19.62	0	0.00	19.55	7	4,902	0.14%
2021/11/22	14	20.42	0	0.00	20.20	14	4,671	0.30%
2021/11/19	2	20.75	1	20.60	20.80	1	4,573	0.02%
2021/11/17	23	22.35	20	22.36	22.25	3	4,181	0.07%
2021/11/16	1	20.70	20	21.34	21.65	-19	3,521	-0.54%
2021/11/15	5	19.67	0	0.00	19.70	5	3,078	0.16%
2021/11/11	0	0.00	0	18.45	18.45	0	2,825	0.00%
2021/10/12	2	16.88	0	0.00	17.00	2	3,835	0.05%
2021/10/06	1	16.85	0	0.00	16.75	1	5,190	0.02%
2021/10/01	0	0.00	1	17.55	17.55	-1	5,451	-0.02%
2021/09/24	1	18.25	0	0.00	18.30	1	5,660	0.02%
2021/09/23	0	0.00	2	17.70	17.75	-2	5,733	-0.03%
2021/09/06	1	20.00	0	0.00	19.25	1	6,829	0.01%
2021/09/03	1	20.00	0	0.00	20.00	1	6,810	0.01%
2021/08/27	1	19.60	0	0.00	19.35	1	6,956	0.01%
2021/08/24	10	19.60	11.3	19.67	19.40	-1.3	7,073	-0.02%
2021/08/20	40	18.78	41	18.78	18.90	-1	6,967	-0.01%
2021/08/10	0	0.00	2	20.45	20.35	-2	6,408	-0.03%
2021/08/06	0	0.00	1	20.95	20.80	-1	6,614	-0.02%
2021/08/05	5	21.15	0	0.00	21.15	5	6,740	0.07%
2021/08/02	1	20.80	0	0.00	21.05	1	7,350	0.01%
2021/07/27	3	21.33	0	0.00	21.20	3	7,491	0.04%
2021/07/26	0	0.00	2	21.50	21.55	-2	7,521	-0.03%
2021/07/21	5	21.32	0	0.00	20.95	5	7,542	0.07%
2021/07/20	5	21.82	0	0.00	21.65	5	7,507	0.07%
2021/07/19	2	22.48	0	0.00	22.35	2	7,457	0.03%
2021/07/16	1	22.00	3	22.42	22.60	-2	7,580	-0.03%
2021/07/15	1	22.10	5	22.10	22.10	-4	7,601	-0.05%
2021/07/14	1	22.50	0	0.00	22.25	1	7,788	0.01%
2021/07/13	15	23.98	7	23.64	23.20	8	7,622	0.10%
2021/07/12	1	22.40	1	23.00	23.00	0	6,863	0.00%
2021/07/08	0	0.00	6	22.38	22.55	-6	6,838	-0.09%
2021/07/07	1	21.75	0	0.00	21.80	1	6,793	0.01%
2021/07/06	0	0.00	1	22.25	22.00	-1	6,807	-0.01%
2021/07/02	1	21.85	0	0.00	21.90	1	6,895	0.01%
2021/06/30	1	22.10	0	0.00	22.05	1	6,892	0.01%
2021/06/29	3	22.38	0	0.00	22.15	3	6,909	0.04%
2021/06/28	2	23.00	2	23.23	22.90	0	6,894	0.00%
2021/06/25	1	22.70	0	0.00	22.65	1	6,786	0.01%
2021/06/24	5	22.55	6	22.62	22.65	-1	6,771	-0.01%
2021/06/23	1	22.65	1	22.80	22.65	0	6,746	0.00%
2021/06/22	5	22.10	1	22.50	22.25	4	6,375	0.06%
2021/06/18	1	22.25	0	0.00	22.15	1	6,287	0.02%
2021/06/17	0	0.00	1	22.25	22.25	-1	6,335	-0.02%
2021/06/11	1	21.85	0	0.00	21.80	1	6,386	0.02%
2021/06/10	0	0.00	1	21.95	22.00	-1	6,604	-0.02%
2021/06/08	2	22.05	1	22.70	21.80	1	6,625	0.02%
2021/06/07	0	0.00	4	22.00	22.10	-4	6,539	-0.06%
2021/06/03	4	21.80	0	0.00	21.75	4	6,459	0.06%
2021/06/02	1	21.50	0	0.00	21.35	1	6,436	0.02%
2021/06/01	0	0.00	3	21.68	21.75	-3	6,435	-0.05%
2021/05/28	0	0.00	2	20.68	20.60	-2	6,715	-0.03%
2021/05/27	3	20.33	0	0.00	20.10	3	6,843	0.04%
2021/05/26	0	0.00	3	20.45	20.55	-3	6,840	-0.04%
2021/05/25	0	0.00	1	20.30	20.20	-1	6,834	-0.01%
2021/05/24	0	0.00	2	19.90	19.80	-2	6,813	-0.03%
2021/05/20	1	19.25	0	0.00	19.25	1	6,858	0.01%
2021/05/19	0	0.00	3	18.98	19.15	-3	6,864	-0.04%
2021/05/17	4	18.46	2	18.05	18.05	2	6,849	0.03%
2021/05/12	3	21.80	3	21.95	21.60	0	6,485	0.00%
2021/05/11	12	22.52	2	22.55	22.00	10	6,182	0.16%
2021/05/10	0	0.00	3	22.27	22.20	-3	5,988	-0.05%
2021/05/07	1	21.25	3	21.50	21.55	-2	5,871	-0.03%
2021/05/06	0	0.00	1	21.00	20.95	-1	5,870	-0.02%
2021/05/04	0	0.00	1	20.80	20.80	-1	5,805	-0.02%
2021/05/03	2	21.28	0	0.00	20.80	2	5,724	0.03%
2021/04/28	0	0.00	1	22.05	22.10	-1	5,630	-0.02%
2021/04/27	1	22.00	0	0.00	22.10	1	5,659	0.02%
2021/04/26	2	22.13	0	0.00	22.00	2	5,651	0.04%
2021/04/23	1	22.10	0	0.00	22.20	1	5,621	0.02%
2021/04/21	1	22.80	0	0.00	23.10	1	5,635	0.02%
2021/04/20	15	23.07	6	22.95	23.05	9	5,533	0.16%
2021/04/19	1	22.50	0	0.00	22.40	1	5,363	0.02%
2021/04/16	5	22.46	0	0.00	22.50	5	5,357	0.09%
2021/04/15	0	0.00	1	22.15	22.25	-1	5,179	-0.02%
2021/04/12	0	0.00	2	22.10	22.05	-2	5,752	-0.03%
2021/03/30	0	0.00	5	22.35	22.35	-5	5,578	-0.09%
2021/03/29	1	22.60	0	0.00	22.40	1	5,586	0.02%
2021/03/26	0	0.00	1	22.55	22.60	-1	5,584	-0.02%
2021/03/19	6	22.03	0	0.00	22.15	6	5,527	0.11%
2021/03/11	2	21.35	0	0.00	21.35	2	5,972	0.03%
2021/03/08	0	0.00	1	21.20	21.25	-1	6,302	-0.02%
2021/03/04	1	22.00	0	0.00	21.85	1	6,456	0.02%
2021/03/03	1	22.40	1	22.55	22.30	0	6,632	0.00%
2021/03/02	2	21.55	12	21.65	21.70	-10	6,402	-0.16%
2021/02/24	31	21.19	1	21.45	21.05	30	6,825	0.44%
2021/02/22	1	21.25	0	0.00	21.35	1	6,989	0.01%
2021/02/19	1	20.95	0	0.00	21.35	1	7,332	0.01%
2021/02/05	0	0.00	1	20.10	19.95	-1	7,330	-0.01%
2021/02/03	1	20.00	0	0.00	19.90	1	7,379	0.01%
2021/02/01	5	19.65	0	0.00	19.60	5	7,536	0.07%
2021/01/22	0	0.00	1	20.20	20.40	-1	7,586	-0.01%
2021/01/20	20	20.60	0	0.00	20.35	20	7,624	0.26%
2021/01/18	0	0.00	10	21.25	21.05	-10	7,595	-0.13%
2021/01/12	1	22.40	0	0.00	22.15	1	7,684	0.01%
2021/01/11	2	22.85	0	0.00	22.80	2	8,025	0.02%
2021/01/07	22	23.45	20	23.80	23.70	2	8,032	0.02%
2021/01/05	10	24.00	14	23.63	23.95	-4	7,819	-0.05%
2021/01/04	0	0.00	2	22.98	23.00	-2	7,410	-0.03%
2020/12/29	0	0.00	0.2	22.35	22.40	-0.2	7,401	0.00%
2020/12/28	0	0.00	1	22.45	22.45	-1	7,385	-0.01%
2020/12/25	1	22.60	0	0.00	22.40	1	7,379	0.01%
2020/12/24	20	22.83	6	22.73	22.60	14	7,373	0.19%
2020/12/22	2	22.18	0	0.00	22.00	2	7,496	0.03%
2020/12/16	0	0.00	1	22.85	22.90	-1	7,663	-0.01%
2020/12/14	1	23.25	0	0.00	23.20	1	7,682	0.01%
2020/12/11	1	23.70	0	0.00	23.50	1	7,684	0.01%
2020/12/10	0	0.00	2	23.75	24.00	-2	7,522	-0.03%
2020/12/09	0	0.00	1	23.60	23.60	-1	7,333	-0.01%
2020/12/08	2	23.05	6	22.93	22.85	-4	7,255	-0.06%
2020/12/07	1	23.60	0	0.00	23.25	1	7,380	0.01%
2020/12/03	2	23.45	5	23.83	23.25	-3	7,684	-0.04%
2020/12/02	4	23.74	3	23.90	23.70	1	7,683	0.01%
2020/12/01	3	23.48	0	0.00	23.50	3	7,659	0.04%
2020/11/30	3	23.37	0	0.00	23.45	3	7,653	0.04%
2020/11/26	2	22.88	0	0.00	22.95	2	7,482	0.03%
2020/11/25	0	0.00	1	22.90	22.85	-1	7,471	-0.01%
2020/11/24	5	22.75	11	22.95	22.70	-6	7,479	-0.08%
2020/11/23	1	22.20	3	22.78	22.65	-2	7,541	-0.03%
2020/11/20	1	22.15	0	0.00	22.20	1	7,583	0.01%
2020/11/19	1	22.30	0	0.00	22.40	1	7,670	0.01%
2020/11/18	2	22.18	1	21.95	22.30	1	7,771	0.01%
2020/11/17	0	0.00	1	21.05	21.35	-1	7,629	-0.01%
2020/11/16	1	20.95	10	20.95	20.90	-9	7,991	-0.11%
2020/11/13	1	20.90	0	0.00	20.95	1	8,249	0.01%
2020/11/12	1	21.10	0	0.00	20.95	1	8,439	0.01%
2020/11/11	1	21.05	0	0.00	21.15	1	8,567	0.01%
2020/11/10	1	21.15	0	0.00	21.05	1	8,651	0.01%
2020/11/09	1	21.00	0	0.00	21.15	1	8,793	0.01%
2020/11/03	1	21.50	0	0.00	21.40	1	9,337	0.01%
2020/11/02	5	20.75	0	0.00	20.80	5	9,571	0.05%
2020/10/26	30	22.65	30	22.55	22.55	0	10,721	0.00%
2020/10/23	1	22.20	0	0.00	22.50	1	10,756	0.01%
2020/10/19	11	22.70	6	22.14	22.65	5	11,519	0.04%
2020/10/16	0	0.00	2	21.95	21.60	-2	11,993	-0.02%
2020/10/14	2	22.20	1.1	22.19	22.00	0.9	12,471	0.01%
2020/10/06	0	0.00	1	21.95	21.95	-1	13,252	-0.01%
2020/09/30	0	0.00	1	21.00	21.15	-1	14,354	-0.01%
2020/09/23	0	0.00	1.4	21.83	21.50	-1.4	15,591	-0.01%
2020/09/17	0	0.00	1	22.15	22.25	-1	16,690	-0.01%
2020/09/16	0	0.00	10	22.35	22.00	-10	17,052	-0.06%
2020/09/10	1	22.55	0	0.00	22.20	1	20,537	0.00%
2020/09/09	13	22.64	3	22.05	22.75	10	20,908	0.05%
2020/09/04	0	0.00	6	21.00	21.40	-6	25,203	-0.02%
2020/09/03	0	0.00	10	21.15	21.15	-10	25,461	-0.04%
2020/09/02	21	21.25	0	0.00	21.35	21	25,521	0.08%
2020/09/01	1	21.10	1	21.05	21.05	0	25,604	0.00%
2020/08/28	1	21.00	0	0.00	20.80	1	25,857	0.00%
2020/08/27	3	21.05	4.1	20.81	21.40	-1.1	25,842	0.00%
2020/08/25	2	21.45	0	0.00	21.20	2	25,703	0.01%
2020/08/24	3	21.00	0	0.00	21.05	3	25,625	0.01%
2020/08/21	1	22.00	0	0.00	21.80	1	25,541	0.00%
2020/08/20	6	22.14	0	0.00	21.70	6	25,444	0.02%
2020/08/19	0	0.00	10	24.40	24.05	-10	25,408	-0.04%
2020/08/18	21	25.25	0	0.00	25.20	21	25,459	0.08%
2020/08/17	1	25.95	0	0.00	25.85	1	25,525	0.00%
2020/08/13	1	26.25	0	0.00	26.00	1	26,259	0.00%
2020/08/12	3	26.15	0	0.00	26.25	3	26,242	0.01%
2020/08/11	1	25.80	3	26.07	25.95	-2	26,179	-0.01%
2020/08/10	0	0.00	1	26.15	25.80	-1	26,233	0.00%
2020/08/06	3	27.00	0	0.00	26.30	3	26,396	0.01%
2020/08/05	1	26.75	4.8	26.83	26.70	-3.8	26,301	-0.01%
2020/08/04	0	0.00	2	26.50	26.20	-2	25,938	-0.01%
2020/07/30	0	0.00	6	25.59	25.50	-6	26,362	-0.02%
2020/07/29	0	0.00	1	25.20	25.00	-1	27,189	0.00%
2020/07/28	2	25.13	2	24.95	24.65	0	27,250	0.00%
2020/07/27	6	25.53	1	25.40	25.60	5	27,336	0.02%
2020/07/24	3	25.72	0	0.00	25.40	3	27,550	0.01%
2020/07/23	6	26.23	0	0.00	26.25	6	27,431	0.02%
2020/07/22	0	0.00	3	27.30	27.00	-3	27,231	-0.01%
2020/07/21	0	0.00	4	26.46	26.15	-4	26,544	-0.02%
2020/07/20	2	25.10	0	0.00	25.25	2	26,378	0.01%
2020/07/15	1	25.85	0	0.00	25.85	1	26,461	0.00%
2020/07/14	2	25.95	0	0.00	25.85	2	26,748	0.01%
2020/07/13	1	26.05	6	26.18	26.05	-5	27,438	-0.02%
2020/07/10	12	26.18	2	26.13	25.70	10	27,700	0.04%
2020/07/09	4	26.95	3	27.00	27.00	1	27,289	0.00%
2020/07/08	1	25.85	2	25.75	25.80	-1	26,795	0.00%
2020/07/07	2	25.90	5	26.00	25.75	-3	26,948	-0.01%
2020/07/06	5	26.66	12	26.54	26.45	-7	26,857	-0.03%
2020/07/03	1	26.65	18	26.44	26.45	-17	26,641	-0.06%
2020/07/02	15	25.86	1	25.80	26.30	14	26,516	0.05%
2020/07/01	3	25.90	0	0.00	25.45	3	26,370	0.01%
2020/06/30	5	25.94	25	26.32	25.70	-20	26,225	-0.08%
2020/06/29	6	25.43	10	25.10	25.10	-4	25,976	-0.02%
2020/06/24	4	26.40	0	0.00	26.15	4	25,758	0.02%
2020/06/23	1	26.60	0	0.00	26.35	1	25,783	0.00%
2020/06/22	1	26.85	0	0.00	26.90	1	25,535	0.00%
2020/06/18	3	27.37	7	26.70	27.45	-4	24,752	-0.02%
2020/06/17	2	25.75	3	25.85	25.75	-1	22,949	0.00%
2020/06/16	0	0.00	1	25.35	25.25	-1	22,413	0.00%
2020/06/15	5	25.70	3	26.15	25.20	2	22,085	0.01%
2020/06/12	13	25.73	9	25.29	26.20	4	21,027	0.02%
2020/06/11	14	25.13	4	25.16	25.25	10	19,770	0.05%
2020/06/10	0	0.00	1	23.90	23.80	-1	17,884	-0.01%
2020/06/08	1	23.65	2	24.15	23.55	-1	18,032	-0.01%
2020/06/05	1	23.80	4	23.65	23.75	-3	17,983	-0.02%
2020/06/04	27	23.45	3	23.53	23.40	24	17,911	0.13%
2020/06/03	2	23.38	0	0.00	23.40	2	17,882	0.01%
2020/06/01	1	23.05	0	0.00	23.05	1	17,533	0.01%
2020/05/28	3	23.25	0	0.00	22.85	3	17,526	0.02%
2020/05/27	7	23.06	0	0.00	23.10	7	17,472	0.04%
2020/05/26	2	23.08	3	23.17	23.00	-1	17,458	-0.01%
2020/05/22	5	22.30	5	22.33	22.20	0	16,853	0.00%
2020/05/21	2	23.25	0	0.00	23.10	2	16,637	0.01%
2020/05/20	0	0.00	4	22.66	23.30	-4	16,153	-0.02%
2020/05/15	9	21.92	5	22.25	21.70	4	15,420	0.03%
2020/05/14	1	22.00	6	22.37	21.70	-5	15,345	-0.03%
2020/05/13	1	23.35	1	23.30	23.30	0	14,962	0.00%
2020/05/12	1	23.75	1	23.70	23.60	0	14,933	0.00%
2020/05/11	4	23.60	4	23.40	23.50	0	14,936	0.00%
2020/05/08	2	23.93	0	0.00	23.65	2	14,647	0.01%
2020/05/07	1	23.95	0	0.00	24.05	1	14,487	0.01%
2020/05/06	1	23.70	1	23.65	23.60	0	14,185	0.00%
2020/05/05	0	0.00	9	24.06	24.15	-9	13,839	-0.07%
2020/05/04	1	22.55	0	0.00	22.40	1	12,956	0.01%
2020/04/30	0	0.00	1	22.75	22.75	-1	12,880	-0.01%
2020/04/29	3	22.17	1	22.25	22.20	2	12,673	0.02%
2020/04/27	5	22.16	3	22.15	22.25	2	12,622	0.02%
2020/04/24	4	22.26	6	22.05	22.10	-2	12,448	-0.02%
2020/04/23	3	22.45	2	22.50	22.45	1	12,261	0.01%
2020/04/22	8	21.55	6	21.85	22.10	2	12,018	0.02%
2020/04/21	2	22.33	0	0.00	21.95	2	11,924	0.02%
2020/04/17	12.5	22.99	10	22.25	22.20	2.5	11,757	0.02%
2020/04/16	10	23.30	9	23.42	23.00	1	11,207	0.01%
2020/04/15	2	21.70	6	22.20	23.10	-4	10,390	-0.04%
2020/04/10	3	20.33	2	20.30	20.40	1	10,054	0.01%
2020/04/09	1	21.15	1	21.95	21.25	0	9,977	0.00%
2020/04/07	2	20.48	6	20.15	20.90	-4	9,914	-0.04%
2020/04/06	6	19.88	0	0.00	19.70	6	9,822	0.06%
2020/03/30	5	17.90	7	18.42	19.50	-2	10,101	-0.02%
2020/03/27	1	19.80	1	18.80	18.55	0	9,882	0.00%
2020/03/26	1	19.00	0	0.00	18.90	1	9,691	0.01%
2020/03/25	2	18.88	3	18.70	19.05	-1	9,844	-0.01%
2020/03/24	3	17.60	1	17.75	17.70	2	9,655	0.02%
2020/03/20	1	16.85	10	16.00	16.90	-9	9,860	-0.09%
2020/03/19	21	15.48	0	0.00	15.40	21	9,917	0.21%
2020/03/18	0	0.00	80	17.85	17.10	-80	9,941	-0.80%
2020/03/17	52	18.24	0	0.00	17.40	52	9,921	0.52%
2020/03/16	0	0.00	50	19.50	18.90	-50	9,828	-0.51%
2020/03/13	50	20.70	1	20.70	21.00	49	9,790	0.50%
2020/03/12	51	23.51	1	24.65	22.95	50	9,550	0.52%
2020/03/11	1	26.45	0	0.00	25.40	1	9,381	0.01%
2020/03/06	1	28.00	0	0.00	27.90	1	9,745	0.01%
2020/03/05	1	28.60	0	0.00	28.40	1	10,562	0.01%
2020/03/04	1	28.20	0	0.00	28.20	1	10,625	0.01%
2020/03/03	0	0.00	80	28.45	28.50	-80	10,738	-0.74%
2020/02/27	30	27.83	0	0.00	27.40	30	10,960	0.27%
2020/02/25	50	28.30	0	0.00	28.65	50	11,210	0.45%
2020/02/20	0	0.00	3	29.60	29.60	-3	11,902	-0.03%
2020/02/19	0	0.00	1	29.30	29.60	-1	12,217	-0.01%
2020/02/17	0	0.00	50	30.40	29.95	-50	12,920	-0.39%
2020/02/12	1	30.10	40	30.05	30.00	-39	13,844	-0.28%
2020/02/07	41	29.15	2	29.18	29.00	39	14,801	0.26%
2020/02/05	1	29.30	1	29.40	29.25	0	15,281	0.00%
2020/02/03	1	28.15	0	0.00	28.85	1	16,160	0.01%
2020/01/31	3	29.00	0	0.00	29.85	3	16,805	0.02%
2020/01/30	51	29.91	8	30.43	29.90	43	17,037	0.25%
2020/01/20	1	33.20	0	0.00	33.20	1	17,056	0.01%
2020/01/17	0	0.00	1	33.25	33.00	-1	18,057	-0.01%
2020/01/16	6	33.21	0	0.00	33.20	6	18,342	0.03%
2020/01/14	4	33.21	1	33.40	33.50	3	19,033	0.02%
2020/01/13	3	32.97	3	33.00	33.30	0	19,214	0.00%
2020/01/10	0	0.00	15	32.60	32.30	-15	19,470	-0.08%
2020/01/07	2	32.15	0	0.00	32.20	2	21,975	0.01%
2020/01/06	1	32.75	2	32.90	32.60	-1	23,142	0.00%
2020/01/03	1	33.70	24	33.62	33.35	-23	24,120	-0.10%
2020/01/02	5	34.05	0	0.00	34.15	5	24,286	0.02%
2019/12/31	2	33.60	1	33.60	33.65	1	24,495	0.00%
2019/12/30	12	33.81	10	33.35	33.35	2	25,296	0.01%
2019/12/27	15	33.41	1	33.60	33.65	14	25,610	0.05%
2019/12/26	34	32.95	29	32.85	32.85	5	25,814	0.02%
2019/12/25	5	32.45	66	32.57	32.60	-61	26,512	-0.23%
2019/12/24	4	31.94	1	31.95	32.05	3	27,520	0.01%
2019/12/23	1	31.75	15	32.14	31.85	-14	28,411	-0.05%
2019/12/20	21	32.55	54	32.50	32.40	-33	28,777	-0.11%
2019/12/19	0	0.00	6	31.80	31.85	-6	28,860	-0.02%
2019/12/18	0	0.00	1	31.90	31.75	-1	29,378	0.00%
2019/12/17	12	32.00	0	0.00	31.90	12	30,111	0.04%
2019/12/16	7	32.24	105	32.25	32.55	-98	30,258	-0.32%	大賣/
2019/12/13	10	32.10	200	31.28	31.30	-190	30,919	-0.61%	大賣/鉅額交易
2019/12/12	5	32.35	23	32.06	32.00	-18	31,859	-0.06%
2019/12/11	2	32.25	0	0.00	32.20	2	32,300	0.01%
2019/12/10	3	32.10	5	32.48	32.50	-2	32,827	-0.01%
2019/12/09	2	33.10	0	0.00	33.15	2	33,295	0.01%
2019/12/05	2	32.70	0	0.00	32.60	2	35,125	0.01%
2019/12/04	2	32.60	0	0.00	32.70	2	36,277	0.01%
2019/12/03	2	32.40	5	32.75	32.45	-3	38,147	-0.01%
2019/12/02	0	0.00	6	33.17	32.90	-6	38,376	-0.02%
2019/11/29	0	0.00	1	35.40	35.40	-1	38,173	0.00%
2019/11/27	8	35.77	5	35.80	35.65	3	40,430	0.01%
2019/11/26	0	0.00	1	35.70	35.70	-1	42,717	0.00%
2019/11/25	1	35.30	0	0.00	35.30	1	43,392	0.00%
2019/11/22	5	35.64	2	35.80	35.45	3	43,791	0.01%
2019/11/21	1	35.30	0	0.00	35.60	1	43,777	0.00%
2019/11/20	0	0.00	2	35.55	35.65	-2	44,128	0.00%
2019/11/19	0	0.00	8	35.83	35.35	-8	44,515	-0.02%
2019/11/18	3	35.40	2	35.55	35.60	1	44,441	0.00%
2019/11/15	2	35.05	0	0.00	35.00	2	44,210	0.00%
2019/11/14	0	0.00	5	34.93	35.00	-5	43,968	-0.01%
2019/11/13	8	34.85	0	0.00	34.60	8	43,961	0.02%
2019/11/12	0	0.00	20	34.40	34.80	-20	43,651	-0.05%
2019/11/11	20	34.13	6	34.12	33.90	14	43,782	0.03%
2019/11/08	8	34.83	5	34.95	34.60	3	43,583	0.01%
2019/11/07	1	34.45	8	34.36	34.55	-7	43,096	-0.02%
2019/11/06	0	0.00	1	33.95	34.20	-1	42,862	0.00%
2019/11/05	0	0.00	2	34.03	34.10	-2	42,801	0.00%
2019/11/04	24	34.15	2	34.48	33.80	22	42,789	0.05%
2019/10/31	83	34.09	4	33.56	33.25	79	42,551	0.19%
2019/10/30	5	33.21	0	0.00	32.95	5	42,971	0.01%
2019/10/29	4	34.51	4	34.55	34.40	0	42,379	0.00%
2019/10/28	0	0.00	1	34.65	34.55	-1	42,230	0.00%
2019/10/25	3	34.02	9	33.94	34.40	-6	42,002	-0.01%
2019/10/22	11	36.20	14	35.89	35.60	-3	40,960	-0.01%
2019/10/21	5	35.75	0	0.00	35.75	5	41,037	0.01%
2019/10/18	2	35.20	5	35.10	35.00	-3	40,967	-0.01%
2019/10/17	3	35.12	5	34.85	34.85	-2	40,947	0.00%
2019/10/16	9	35.73	6	35.85	35.30	3	40,839	0.01%
2019/10/15	18	38.32	30	37.86	36.75	-12	40,244	-0.03%
2019/10/14	16	37.79	13	37.00	37.50	3	39,174	0.01%
2019/10/09	38	35.49	46	35.46	35.10	-8	38,441	-0.02%
2019/10/08	1	35.25	2	35.55	35.15	-1	38,018	0.00%
2019/10/07	2	35.33	2	35.20	35.15	0	37,849	0.00%
2019/10/04	39	35.84	37	35.43	35.45	2	37,505	0.01%
2019/10/03	0	0.00	17	35.35	35.30	-17	36,755	-0.05%
2019/10/02	3	35.87	28	35.41	36.00	-25	36,533	-0.07%
2019/10/01	6	35.89	5	36.10	35.30	1	36,064	0.00%
2019/09/27	40	35.15	5	35.18	35.35	35	35,253	0.10%
2019/09/26	4	34.74	3	34.72	34.80	1	34,236	0.00%
2019/09/25	5	34.40	0	0.00	34.90	5	33,396	0.01%
2019/09/24	5	34.02	3	33.92	33.90	2	33,099	0.01%
2019/09/23	0	0.00	3	35.00	34.55	-3	32,730	-0.01%
2019/09/20	37	34.58	24	34.46	34.75	13	32,282	0.04%
2019/09/19	10	33.55	0	0.00	33.50	10	31,538	0.03%
2019/09/18	11	34.32	64	34.07	33.60	-53	31,149	-0.17%
2019/09/17	15	34.88	5	35.00	34.65	10	30,336	0.03%
2019/09/16	60	33.58	10	32.55	33.55	50	29,508	0.17%
2019/09/12	0	0.00	2	33.00	32.90	-2	29,256	-0.01%
2019/09/11	13	31.98	4	32.00	32.50	9	28,875	0.03%
2019/09/10	5	32.10	7	32.17	31.65	-2	28,316	-0.01%
2019/09/09	204	32.15	217	32.20	31.60	-13	27,735	-0.05%	大買/大賣/
2019/09/06	61	34.16	87.1	34.10	34.30	-26.1	26,597	-0.10%
2019/09/05	102	34.76	128	34.69	35.50	-26	25,345	-0.10%	大買/大賣/
2019/09/04	58	31.64	56	31.79	32.30	2	23,391	0.01%
2019/09/03	53	31.66	6	31.28	31.70	47	22,950	0.20%
2019/09/02	12	30.52	13	30.00	31.10	-1	22,463	0.00%
2019/08/30	69	29.52	76.4	29.67	29.90	-7.4	21,640	-0.03%
2019/08/29	168	27.51	177.1	27.46	27.65	-9.1	19,978	-0.05%	大買/大賣/
2019/08/28	4	24.84	13.5	25.25	25.65	-9.5	17,564	-0.05%
2019/08/27	2	24.15	12	23.75	24.35	-10	16,773	-0.06%
2019/08/26	17	23.37	5	23.32	23.20	12	16,338	0.07%
2019/08/23	5	24.10	0	0.00	24.15	5	16,118	0.03%
2019/08/22	0	0.00	2	23.75	23.90	-2	15,612	-0.01%
2019/08/21	0.5	23.35	21	23.43	23.35	-20.5	15,004	-0.14%
2019/08/20	0	0.00	10	23.24	23.20	-10	14,776	-0.07%
2019/08/19	8	23.10	0	0.00	23.10	8	14,785	0.05%
2019/08/16	2	22.88	0	0.00	23.00	2	14,587	0.01%
2019/08/15	15	22.24	19	22.46	22.55	-4	14,367	-0.03%
2019/08/14	25	22.69	12	22.94	22.20	13	14,213	0.09%
2019/08/12	0	0.00	1	22.45	22.65	-1	14,011	-0.01%
2019/08/07	1	22.30	0	0.00	22.15	1	14,130	0.01%
2019/08/06	10	22.30	10	22.25	22.55	0	13,988	0.00%
2019/08/05	0	0.00	27	22.23	22.00	-27	13,866	-0.19%
2019/08/02	3	22.35	2	22.40	22.55	1	13,739	0.01%
2019/08/01	22	23.70	1	24.65	23.00	21	13,540	0.16%
2019/07/31	0	0.00	5	23.55	23.90	-5	12,650	-0.04%
2019/07/30	0	0.00	2	23.60	22.80	-2	12,481	-0.02%
2019/07/29	8	23.60	1	23.65	23.60	7	12,345	0.06%
2019/07/26	0	0.00	2	24.00	23.95	-2	12,309	-0.02%
2019/07/25	5	24.10	0	0.00	24.10	5	12,264	0.04%
2019/07/24	1	23.65	1	23.75	23.35	0	12,173	0.00%
2019/07/23	2	24.85	2	25.00	24.50	0	12,200	0.00%
2019/07/22	0	0.00	3	24.20	24.10	-3	12,097	-0.02%
2019/07/19	5	23.98	0	0.00	23.90	5	12,213	0.04%
2019/07/18	0	0.00	11	23.90	24.25	-11	12,614	-0.09%
2019/07/17	10	23.85	5	23.90	24.05	5	12,317	0.04%
2019/07/15	15	23.95	0	0.00	23.75	15	11,919	0.13%
2019/07/12	2	23.45	3	23.17	23.60	-1	11,650	-0.01%
2019/07/11	1	22.35	1	22.20	22.30	0	11,115	0.00%
2019/07/09	0	0.00	1	21.90	21.85	-1	11,396	-0.01%
2019/07/05	0	0.00	1	21.50	21.50	-1	11,089	-0.01%
2019/07/03	3	21.48	0	0.00	21.35	3	11,077	0.03%
2019/07/02	0	0.00	5	21.55	21.30	-5	11,053	-0.05%
2019/07/01	5	21.45	2	21.55	21.45	3	11,106	0.03%
2019/06/26	1	20.75	0	0.00	20.70	1	11,514	0.01%
2019/06/25	2	20.70	0	0.00	20.50	2	11,538	0.02%
2019/06/24	0	0.00	2	20.95	20.95	-2	11,548	-0.02%
2019/06/21	1	21.05	0	0.00	20.95	1	11,581	0.01%
2019/06/20	2	20.50	0	0.00	20.90	2	11,339	0.02%
2019/06/18	0	0.00	2	19.75	19.75	-2	11,454	-0.02%
2019/06/17	2	19.45	0	0.00	19.45	2	11,477	0.02%
2019/05/08	5	19.20	5	19.30	19.05	0	16,209	0.00%
2019/05/06	0	0.00	11	18.80	19.00	-11	16,110	-0.07%
2019/05/03	3	19.00	0	0.00	18.95	3	15,984	0.02%
2019/05/02	1	18.85	0	0.00	19.00	1	15,932	0.01%
2019/04/30	0	0.00	13	18.39	18.90	-13	15,862	-0.08%
2019/04/29	12	18.75	12	18.95	18.40	0	15,747	0.00%
2019/04/25	7	19.00	10	18.66	18.70	-3	15,026	-0.02%
2019/04/24	14	19.07	1	19.00	19.10	13	14,680	0.09%
2019/04/23	0	0.00	10	21.14	20.90	-10	13,926	-0.07%
2019/04/22	0	0.00	8	21.45	21.40	-8	13,817	-0.06%
2019/04/19	9	21.31	0	0.00	21.40	9	13,794	0.07%
2019/04/18	2	21.70	2	22.00	20.95	0	13,803	0.00%
2019/04/16	10	22.05	1	21.90	21.80	9	13,492	0.07%
2019/04/15	0	0.00	5	21.06	21.50	-5	13,166	-0.04%
2019/04/11	2	20.80	8	20.75	20.70	-6	12,864	-0.05%
2019/04/09	0	0.00	8	21.20	21.20	-8	12,778	-0.06%
2019/04/08	3	21.55	2	21.20	21.20	1	12,709	0.01%
2019/04/03	0	0.00	2	21.35	21.25	-2	12,608	-0.02%
2019/04/01	2	21.00	2	21.15	21.45	0	12,252	0.00%
2019/03/29	8	20.00	0	0.00	20.80	8	11,888	0.07%
2019/03/28	0	0.00	10	20.70	20.50	-10	11,733	-0.09%
2019/03/26	3	21.05	6	20.88	20.90	-3	11,586	-0.03%
2019/03/22	8	21.51	9	21.40	21.40	-1	11,360	-0.01%
2019/03/21	25	22.48	12.1	22.48	21.65	12.9	11,154	0.12%
2019/03/19	2	21.85	0	0.00	21.75	2	10,601	0.02%
2019/03/15	8	21.60	7	21.56	21.50	1	10,429	0.01%
2019/03/14	2	22.18	4	21.98	21.90	-2	10,451	-0.02%
2019/03/13	40	21.45	47	21.57	21.80	-7	10,482	-0.07%
2019/03/11	31	20.62	28	20.45	20.45	3	9,950	0.03%
2019/03/08	3	20.40	0	0.00	20.55	3	10,062	0.03%
2019/03/07	5	20.80	5	20.55	20.55	0	10,168	0.00%
2019/03/06	149	20.87	158	20.94	20.95	-9	10,080	-0.09%	大買/大賣/
2019/03/05	5	20.05	5	19.75	19.75	0	9,628	0.00%
2019/03/04	5	20.30	5	20.00	20.00	0	9,714	0.00%
2019/02/27	5	19.70	5	20.25	20.25	0	9,728	0.00%
2019/02/26	5	20.16	4	20.05	20.00	1	9,658	0.01%
2019/02/25	7	19.97	5	20.00	20.00	2	9,573	0.02%
2019/02/22	5	19.86	2	20.05	20.30	3	9,536	0.03%
2019/02/19	0	0.00	7	19.10	19.30	-7	8,910	-0.08%
2019/02/18	14	19.04	0	0.00	19.10	14	8,914	0.16%
2019/02/15	0	0.00	3	18.65	18.60	-3	8,557	-0.04%
2019/01/23	0	0.00	1	14.50	14.55	-1	7,209	-0.01%
2019/01/22	0	0.00	2	14.25	14.20	-2	7,246	-0.03%
2019/01/21	0	0.00	1	14.75	14.50	-1	7,307	-0.01%
2019/01/18	0	0.00	5	14.60	14.55	-5	7,378	-0.07%
2019/01/11	2	14.95	2	14.50	14.50	0	7,687	0.00%
2019/01/09	4	14.55	0	0.00	14.50	4	7,584	0.05%
2018/12/28	0	0.00	0	13.80	13.65	0	7,864	0.00%
2018/12/27	2	13.75	3	13.80	13.75	-1	8,084	-0.01%
2018/12/11	1	15.30	0	0.00	15.25	1	8,566	0.01%
2018/12/10	0	0.00	2	15.60	15.25	-2	8,592	-0.02%
2018/12/05	10	16.10	9.1	16.25	16.70	0.9	7,894	0.01%
2018/12/04	2	16.75	0	0.00	16.60	2	7,951	0.03%
2018/12/03	2	16.70	3	16.30	16.95	-1	8,005	-0.01%
2018/11/30	0	0.00	9	15.30	15.45	-9	7,967	-0.11%
2018/11/29	1	14.95	0	0.00	15.00	1	7,752	0.01%
2018/11/28	0	0.00	6	14.54	14.65	-6	7,577	-0.08%
2018/11/27	0	0.00	0	14.10	14.00	0	7,433	0.00%
2018/11/26	0	0.00	2	13.55	13.90	-2	7,232	-0.03%
2018/11/21	2	13.55	0	0.00	13.55	2	7,007	0.03%
2018/11/19	2	13.53	1	13.65	13.55	1	7,012	0.01%
2018/11/16	7	13.60	0	0.00	13.35	7	7,288	0.10%
2018/11/07	0	0.00	0	13.65	13.65	0	7,519	0.00%
2018/11/05	0	0.00	2	13.60	13.65	-2	7,737	-0.03%
2018/10/15	5.2	13.60	0	0.00	13.60	5.2	9,128	0.06%
2018/10/11	8	13.15	0	0.00	13.15	8	9,302	0.09%
2018/10/08	12	14.69	0	0.00	14.60	12	9,763	0.12%
2018/10/05	1	14.65	0	0.00	14.70	1	9,902	0.01%
2018/09/19	10	16.70	8	16.55	16.65	2	11,135	0.02%
2018/09/18	8	17.15	0	0.00	16.65	8	11,260	0.07%
2018/09/14	0	0.00	7	17.00	17.00	-7	11,470	-0.06%
2018/09/06	1	18.15	15	17.60	17.40	-14	12,842	-0.11%
2018/08/28	2	19.33	3	19.35	19.15	-1	14,122	-0.01%
2018/08/27	1	19.30	0	0.00	19.35	1	14,250	0.01%
2018/08/24	3	18.95	2	18.95	18.95	1	14,592	0.01%
2018/08/21	0	0.00	2	18.70	18.80	-2	16,192	-0.01%
2018/08/20	3	18.65	0	0.00	18.55	3	16,684	0.02%
2018/08/15	2	19.00	0	0.00	19.00	2	17,033	0.01%
2018/08/14	5	19.35	0	0.00	19.70	5	17,155	0.03%
2018/08/09	1	20.90	0	0.00	21.00	1	17,843	0.01%
2018/08/03	7	20.56	0	0.00	20.45	7	20,888	0.03%
2018/08/02	2	21.00	0	0.00	21.05	2	21,139	0.01%
2018/07/27	30	22.57	30	22.47	22.35	0	21,878	0.00%
2018/07/26	0	0.00	3	22.05	21.95	-3	21,874	-0.01%
2018/07/20	0	0.00	5	21.75	22.15	-5	23,061	-0.02%
2018/07/19	0	0.00	3	21.75	22.00	-3	23,775	-0.01%
2018/07/16	0	0.00	7	21.89	22.00	-7	24,570	-0.03%
2018/07/13	0	0.00	2	21.35	21.35	-2	24,964	-0.01%
2018/07/12	0	0.00	3	21.00	21.10	-3	25,779	-0.01%
2018/07/10	0	0.00	5	19.73	20.25	-5	28,011	-0.02%
2018/07/09	1	18.90	0	0.00	19.30	1	28,979	0.00%
2018/07/06	7	18.44	0	0.00	18.70	7	29,651	0.02%
2018/07/05	1	19.80	0	0.00	19.80	1	29,189	0.00%
2018/06/29	5	20.40	0	0.00	20.70	5	29,371	0.02%
2018/06/27	2	20.65	0	0.00	20.60	2	29,673	0.01%
2018/06/26	3	20.03	13	20.30	20.40	-10	29,872	-0.03%
2018/06/25	2	22.15	0	0.00	21.90	2	30,503	0.01%
2018/06/21	0	0.00	5	22.35	22.40	-5	30,699	-0.02%
2018/06/20	1	22.30	0	0.00	22.30	1	30,840	0.00%
2018/06/19	1	23.05	2	23.10	22.85	-1	30,825	0.00%
2018/06/15	10	23.59	13	23.60	23.75	-3	30,742	-0.01%
2018/06/14	0	0.00	1	24.35	23.90	-1	30,398	0.00%
2018/06/13	0	0.00	3	23.80	23.35	-3	29,383	-0.01%
2018/06/12	0	0.00	6	23.32	23.20	-6	29,452	-0.02%
2018/06/11	13	23.35	2	23.15	23.20	11	29,697	0.04%
2018/06/08	1	23.35	6	23.58	23.35	-5	30,196	-0.02%
2018/06/06	0	0.00	5	23.30	23.25	-5	30,564	-0.02%
2018/06/05	5	23.05	0	0.00	23.20	5	30,551	0.02%
2018/06/04	3	23.20	5	23.20	23.30	-2	30,368	-0.01%
2018/06/01	2	23.50	0	0.00	23.00	2	30,490	0.01%
2018/05/31	8	24.19	17	24.75	23.75	-9	30,182	-0.03%
2018/05/29	3	23.35	0	0.00	23.30	3	28,594	0.01%
2018/05/28	0	0.00	4	22.95	23.35	-4	28,234	-0.01%
2018/05/25	0	0.00	1	22.40	22.30	-1	27,833	0.00%
2018/05/24	6	22.78	0	0.00	22.55	6	27,816	0.02%
2018/05/23	2	22.00	0	0.00	22.20	2	27,447	0.01%
2018/05/22	4	21.90	22	21.81	22.00	-18	27,554	-0.07%
2018/05/21	1	22.25	0	0.00	22.20	1	27,526	0.00%
2018/05/18	6	22.09	1	22.40	22.10	5	27,482	0.02%
2018/05/17	0	0.00	9	22.68	22.65	-9	27,562	-0.03%
2018/05/16	25	23.76	15	23.89	23.35	10	27,578	0.04%
2018/05/15	1	23.15	11	23.11	23.10	-10	27,029	-0.04%
2018/05/14	8	22.15	4	22.19	22.00	4	26,056	0.02%
2018/05/11	5	21.98	20	22.00	21.75	-15	25,919	-0.06%
2018/05/10	25	22.02	25	22.50	22.30	0	25,483	0.00%
2018/05/09	1	21.55	0	0.00	21.50	1	25,599	0.00%
2018/05/08	10	21.60	0	0.00	21.80	10	25,432	0.04%
2018/05/04	1	20.60	0	0.00	20.55	1	25,049	0.00%
2018/05/03	2	21.00	2	21.10	20.95	0	25,117	0.00%
2018/04/27	6	19.92	0	0.00	20.00	6	25,545	0.02%
2018/04/26	2	20.75	0	0.00	19.95	2	26,164	0.01%
2018/04/25	3	20.85	3	21.10	22.05	0	25,807	0.00%
2018/04/24	10	21.87	8	21.85	21.70	2	25,468	0.01%
2018/04/23	6	23.93	3	23.17	22.60	3	25,916	0.01%
2018/04/20	18	23.45	3	23.95	23.80	15	27,183	0.06%
2018/04/19	19	24.20	14	23.79	23.45	5	26,946	0.02%
2018/04/18	27	23.36	28	23.34	23.70	-1	26,684	0.00%
2018/04/17	5	23.25	6	22.85	22.05	-1	26,070	0.00%
2018/04/16	11	23.15	19	23.06	23.10	-8	25,980	-0.03%
2018/04/13	27	21.57	49	22.06	22.85	-22	24,725	-0.09%
2018/04/12	37	21.07	32	20.61	20.80	5	24,081	0.02%
2018/04/11	0	0.00	2	19.95	19.65	-2	23,996	-0.01%
2018/04/10	32	20.17	0	0.00	19.65	32	25,343	0.13%
2018/04/09	0	0.00	50	19.75	19.10	-50	25,989	-0.19%
2018/04/03	2	20.10	0	0.00	20.00	2	26,993	0.01%
2018/03/31	13	19.99	13	19.96	20.10	0	28,432	0.00%
2018/03/29	3	21.02	4	20.98	20.30	-1	30,334	0.00%
2018/03/28	51	20.80	52	20.50	20.80	-1	31,963	0.00%
2018/03/27	51	19.66	1	20.15	20.50	50	31,562	0.16%
2018/03/22	0	0.00	40	19.50	19.40	-40	34,208	-0.12%
2018/03/21	0	0.00	1	19.50	19.50	-1	34,834	0.00%
2018/03/19	43	19.93	40	19.80	19.85	3	36,016	0.01%
2018/03/15	1	20.80	3	20.80	20.60	-2	38,591	-0.01%
2018/03/14	20	20.19	5	20.25	20.55	15	39,018	0.04%
2018/03/13	25	20.26	7	20.16	20.50	18	40,369	0.04%
2018/03/12	6	18.61	0	0.00	18.65	6	40,215	0.01%
2018/03/09	20	19.19	20	19.10	19.10	0	40,804	0.00%
2018/03/08	1	18.55	15	18.55	18.70	-14	42,474	-0.03%
2018/03/07	0	0.00	10	18.40	18.40	-10	42,465	-0.02%
2018/03/06	0	0.00	1.5	19.53	19.40	-1.5	42,997	0.00%
2018/03/05	0	0.00	1	20.10	19.10	-1	44,959	0.00%
2018/02/27	55	20.38	55	20.45	20.45	0	47,356	0.00%
2018/02/26	33	20.44	30	20.10	20.05	3	47,406	0.01%
2018/02/23	27	20.84	27	20.90	20.50	0	47,540	0.00%
2018/02/21	1	20.25	0	0.00	20.40	1	47,794	0.00%
2018/02/09	0	0.00	7	19.35	19.70	-7	47,673	-0.01%
2018/02/08	1	21.30	1	21.40	20.05	0	47,460	0.00%
2018/02/07	1	21.35	0	0.00	20.50	1	47,206	0.00%
2018/02/06	1	20.70	0	0.00	20.70	1	47,153	0.00%
2018/02/02	2	23.20	0	0.00	23.20	2	47,164	0.00%
2018/02/01	2	23.90	2	24.10	23.70	0	47,553	0.00%
2018/01/30	0	0.00	3	23.20	22.90	-3	48,148	-0.01%
2018/01/29	4	23.04	0	0.00	23.20	4	48,478	0.01%
2018/01/26	3	22.45	0	0.00	22.60	3	49,161	0.01%
2018/01/25	14	22.90	0	0.00	22.80	14	49,927	0.03%
2018/01/24	10	23.45	21	23.50	23.40	-11	50,392	-0.02%
2018/01/23	3	22.10	3	22.60	23.05	0	50,406	0.00%
2018/01/22	24	23.02	0	0.00	22.90	24	50,073	0.05%
2018/01/19	25	24.54	15	24.58	24.50	10	49,837	0.02%
2018/01/18	23	25.49	6	25.09	24.80	17	49,864	0.03%
2018/01/17	0	0.00	5	26.10	25.25	-5	50,522	-0.01%
2018/01/16	125	25.28	120	25.59	25.60	5	50,434	0.01%	大買/大賣/
2018/01/15	6	24.38	0	0.00	24.35	6	48,807	0.01%
2018/01/12	1	24.80	0	0.00	24.75	1	48,577	0.00%
2018/01/10	0	0.00	5	24.75	23.90	-5	47,698	-0.01%
2018/01/09	6	24.60	5	24.70	24.70	1	47,180	0.00%
2018/01/08	10	24.45	0	0.00	24.10	10	46,517	0.02%
2018/01/05	1	24.85	3	24.15	24.95	-2	46,005	0.00%
2018/01/04	46	24.92	46	25.12	24.80	0	45,290	0.00%
2018/01/02	0	0.00	1	24.60	24.60	-1	43,148	0.00%