燿華 (2367)-華南永昌-虎尾券商分點個股進出

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
26.90
漲跌
▲0.60
漲幅
+2.28%
成交量
25,567張
產業
上市電子零組件類股▲1.26%
789人加入追蹤

立即追蹤
本地時間:14:30

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

燿華 (2367)籌碼相關－華南永昌-虎尾券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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
2024/05/03	5	26.68	55	26.70	26.90	-50	41,768	-0.12%
2024/05/02	30	26.33	11	26.21	26.30	19	41,388	0.05%
2024/04/30	11	26.15	0	0.00	26.20	11	41,094	0.03%
2024/04/29	10	26.38	7.3	26.25	26.20	2.7	40,895	0.01%
2024/04/26	6	26.23	3.3	26.20	26.15	2.7	40,733	0.01%
2024/04/25	13	26.12	8	26.15	26.00	5	40,520	0.01%
2024/04/24	55	26.65	45	26.55	26.55	10	40,370	0.02%
2024/04/23	50	26.17	42	26.15	26.00	8	40,107	0.02%
2024/04/22	35	27.43	22.2	26.47	26.05	12.9	39,786	0.03%
2024/04/19	31	27.01	22.3	27.33	27.30	8.7	39,362	0.02%
2024/04/18	64.3	28.40	27	28.68	28.00	37.3	38,768	0.10%
2024/04/17	4	27.90	7	28.39	28.15	-3	37,813	-0.01%
2024/04/16	29	26.38	204.3	27.03	26.40	-175.3	36,987	-0.47%	大賣/鉅額交易
2024/04/15	145	28.46	338	28.19	28.20	-193	36,113	-0.53%	大買/大賣/鉅額交易
2024/04/12	442.1	28.30	228.2	28.54	29.20	213.9	34,654	0.62%	大買/大賣/鉅額交易
2024/04/11	50	26.70	60	26.33	26.70	-10	32,179	-0.03%
2024/04/10	5	26.40	25	26.77	26.30	-20	32,044	-0.06%
2024/04/09	26	26.65	5	26.63	26.60	21	31,655	0.07%
2024/04/08	23	26.62	28	26.69	26.70	-5	31,151	-0.02%
2024/04/03	15	26.10	70	26.11	26.05	-55	30,870	-0.18%
2024/04/02	4	26.91	7	26.97	26.35	-3	30,721	-0.01%
2024/04/01	93	27.01	108	27.09	26.85	-15	30,286	-0.05%	大賣/
2024/03/29	24.2	26.85	26	26.98	26.65	-1.9	29,881	-0.01%
2024/03/28	24	26.92	26.4	26.86	26.65	-2.4	29,151	-0.01%
2024/03/27	278	26.92	257	26.94	26.65	21	28,480	0.07%	大買/大賣/
2024/03/26	184	26.78	46	26.64	26.75	138	27,767	0.50%	大買/鉅額交易
2024/03/25	23.6	27.37	19	27.48	27.55	4.6	26,903	0.02%
2024/03/22	56.7	26.45	28	27.09	27.15	28.7	25,543	0.11%
2024/03/21	100	26.53	26	26.52	26.30	74	24,550	0.30%
2024/03/20	15	26.09	11	25.79	25.70	4	23,762	0.02%
2024/03/19	26	26.55	14	26.28	26.15	12	23,273	0.05%
2024/03/18	24.2	25.14	29.3	25.05	25.85	-5.1	22,308	-0.02%
2024/03/15	56	24.44	9	24.13	24.00	47	21,625	0.22%
2024/03/14	8	24.36	7	24.73	24.45	1	21,437	0.00%
2024/03/13	21	25.11	362	24.93	25.10	-341	21,169	-1.61%	大賣/鉅額交易
2024/03/12	269	26.02	6.1	26.52	25.60	262.9	21,050	1.25%	大買/鉅額交易
2024/03/11	32.6	25.57	64.2	25.81	25.90	-31.6	19,966	-0.16%
2024/03/08	51.2	24.90	88	24.85	24.30	-36.8	19,221	-0.19%
2024/03/07	113.4	26.89	66	26.09	25.80	47.4	19,211	0.25%	大買/
2024/03/06	17.4	25.54	130.1	26.49	26.65	-112.6	18,035	-0.62%	大賣/鉅額交易
2024/03/05	161.3	23.25	91.3	24.22	24.30	69.9	15,677	0.45%	大買/
2024/03/04	63	23.24	523.3	23.74	23.90	-460.3	13,797	-3.34%	大賣/鉅額交易
2024/03/01	39	21.75	25.6	21.85	21.75	13.4	12,757	0.11%
2024/02/29	10	21.25	15	21.15	21.30	-5	12,214	-0.04%
2024/02/27	20	21.20	60	20.83	20.75	-40	12,143	-0.33%
2024/02/26	46	21.10	21	21.24	21.15	25	12,114	0.21%
2024/02/23	169	20.90	218.3	20.77	20.75	-49.3	12,125	-0.41%	大買/大賣/
2024/02/22	146	20.80	47	20.80	21.25	99	12,947	0.76%	大買/
2024/02/21	166.2	20.70	1	20.60	20.65	165.2	12,323	1.34%	大買/鉅額交易
2024/02/20	39	20.69	4.3	20.75	20.95	34.7	12,271	0.28%
2024/02/19	5	20.18	0	0.00	20.15	5	12,021	0.04%
2024/02/16	6.1	20.00	37	19.95	20.60	-30.9	11,932	-0.26%
2024/02/15	10	18.80	10	18.65	19.00	0	11,520	0.00%
2024/02/05	1	18.55	0	0.00	18.55	1	11,444	0.01%
2024/01/31	0	0.00	1	19.00	19.00	-1	11,516	-0.01%
2024/01/30	6.2	19.25	0	0.00	19.00	6.2	11,553	0.05%
2024/01/26	5.1	19.15	3	19.20	19.20	2.1	11,733	0.02%
2024/01/25	3	19.40	0	0.00	19.20	3	12,019	0.02%
2024/01/23	0	19.25	5	19.50	19.55	-5	12,360	-0.04%
2024/01/22	1	19.00	0	0.00	19.15	1	12,348	0.01%
2024/01/17	2.6	19.00	0	0.00	18.85	2.6	12,420	0.02%
2024/01/16	5	18.95	3	19.05	19.05	2	12,541	0.02%
2024/01/15	1	19.10	0	0.00	19.15	1	12,551	0.01%
2024/01/10	0	19.05	0	0.00	18.90	0	12,618	0.00%
2024/01/09	1	19.10	0	19.35	19.05	1	12,650	0.01%
2024/01/08	0.1	19.50	0	0.00	19.30	0.1	12,672	0.00%
2024/01/05	0	19.45	10.2	19.40	19.40	-10.2	12,676	-0.08%
2024/01/04	1.6	19.45	0	0.00	19.40	1.6	12,693	0.01%
2024/01/02	11	20.26	2.1	20.18	20.10	8.9	12,729	0.07%
2023/12/29	0.2	20.00	2	19.95	20.00	-1.8	12,756	-0.01%
2023/12/28	2	20.15	6	20.20	20.00	-4	12,821	-0.03%
2023/12/26	1	20.05	2	20.05	20.05	-1	13,187	-0.01%
2023/12/25	0.1	19.95	0	0.00	19.95	0.1	13,273	0.00%
2023/12/22	201.1	20.10	3	20.12	20.05	198.1	13,376	1.48%	大買/鉅額交易
2023/12/21	10	20.30	0	0.00	20.25	10	13,501	0.07%
2023/12/20	1	20.25	20	20.30	20.35	-19	13,775	-0.14%
2023/12/19	0	0.00	2	20.10	20.10	-2	14,094	-0.01%
2023/12/18	0	0.00	2	20.40	20.30	-2	14,546	-0.01%
2023/12/15	55.1	20.82	0	0.00	20.70	55.1	16,022	0.34%
2023/12/14	12	21.28	33	21.32	21.35	-21	16,646	-0.13%
2023/12/13	13	21.15	17	21.06	21.05	-4	16,834	-0.02%
2023/12/12	20	21.31	0	0.00	21.05	20	16,749	0.12%
2023/12/11	2.1	21.01	0	0.00	21.00	2.1	16,634	0.01%
2023/12/08	17	21.44	26	21.60	21.35	-9	16,474	-0.05%
2023/12/07	24	21.99	14	21.68	21.55	10	16,322	0.06%
2023/12/06	44.1	22.50	21	22.87	22.05	23.1	15,753	0.15%
2023/12/05	5	22.63	7	22.46	22.50	-2	15,130	-0.01%
2023/12/04	57.2	22.55	60.1	22.80	22.75	-2.9	14,570	-0.02%
2023/12/01	48	21.90	69.5	21.41	22.20	-21.5	13,353	-0.16%
2023/11/30	0.5	20.65	5	20.70	20.70	-4.5	12,389	-0.04%
2023/11/29	14	21.07	25	20.92	20.70	-11	12,382	-0.09%
2023/11/28	42	20.93	33	20.80	21.00	9	12,395	0.07%
2023/11/24	0	0.00	20	20.40	20.25	-20	12,181	-0.16%
2023/11/22	71	20.37	12	20.19	20.55	59	11,833	0.50%
2023/11/21	47	20.84	15	20.90	20.20	32	11,513	0.28%
2023/11/20	42	19.48	11	19.55	19.70	31	10,467	0.30%
2023/11/17	6	19.21	130	19.22	19.30	-124	10,393	-1.19%	大賣/鉅額交易
2023/11/16	22	19.23	9	19.24	19.40	13	10,273	0.13%
2023/11/14	5	18.41	0	0.00	18.40	5	9,945	0.05%
2023/11/10	0	18.50	0	0.00	18.45	0	9,958	0.00%
2023/11/03	51	19.19	53	19.00	19.05	-2	9,819	-0.02%
2023/11/02	32	18.91	44	18.74	19.15	-12	9,836	-0.12%
2023/11/01	1	18.00	11	18.10	18.10	-10	9,591	-0.10%
2023/10/31	11	19.25	20	19.08	18.50	-9	9,534	-0.09%
2023/10/27	0	0.00	3	18.40	18.40	-3	9,239	-0.03%
2023/10/25	0	0.00	1	18.65	18.70	-1	9,200	-0.01%
2023/10/24	2	18.58	0	0.00	18.70	2	9,162	0.02%
2023/10/18	0	0.00	1	17.75	18.00	-1	8,985	-0.01%
2023/10/17	6	18.24	3	18.35	18.10	3	8,896	0.03%
2023/10/11	10	18.55	1	18.15	18.20	9	8,844	0.10%
2023/10/06	1	18.70	0	0.00	18.70	1	8,864	0.01%
2023/10/04	2	18.65	0	0.00	18.75	2	8,801	0.02%
2023/10/03	11	19.54	85	19.37	19.05	-74	8,775	-0.84%
2023/10/02	83	19.74	72	19.74	19.95	11	8,684	0.13%
2023/09/28	10	19.13	13	19.19	18.95	-3	8,399	-0.04%
2023/09/27	30	19.25	0	0.00	19.10	30	8,314	0.36%
2023/09/26	0	0.00	71	19.55	19.25	-71	8,185	-0.87%
2023/09/25	35	19.72	62	19.70	19.55	-27	8,026	-0.34%
2023/09/22	13	20.19	104	20.10	20.10	-91	7,691	-1.18%	大賣/
2023/09/21	4	20.20	2	20.55	20.15	2	7,290	0.03%
2023/09/20	168	20.31	95	20.05	20.70	73	6,749	1.08%	大買/
2023/09/19	57	20.21	25.1	20.88	21.15	31.9	5,179	0.62%
2023/09/18	1	19.25	42	19.00	19.25	-41	4,348	-0.94%
2023/09/14	0	0.00	2	18.03	18.00	-2	3,836	-0.05%
2023/09/12	53	17.94	0	0.00	17.80	53	3,801	1.39%
2023/09/11	1	17.65	15	17.50	17.75	-14	3,750	-0.37%
2023/09/08	1	17.90	0	0.00	17.80	1	3,701	0.03%
2023/09/07	5	18.00	1	18.20	18.00	4	3,690	0.11%
2023/09/06	10	18.05	5	18.30	18.20	5	3,654	0.14%
2023/09/05	3	18.10	10	18.28	18.10	-7	3,567	-0.20%
2023/09/04	0	0.00	17	18.27	18.20	-17	3,537	-0.48%
2023/09/01	22	18.31	5	18.35	18.10	17	3,443	0.49%
2023/08/31	12	18.08	62	18.12	18.25	-50	3,183	-1.57%
2023/08/30	11	17.75	0	0.00	17.65	11	2,909	0.38%
2023/08/29	1	17.20	0	0.00	17.10	1	2,759	0.04%
2023/08/25	3	17.13	0	0.00	17.00	3	2,776	0.11%
2023/08/24	0	0.00	6	17.08	17.00	-6	2,771	-0.22%
2023/08/23	6	17.40	5	17.30	17.10	1	2,736	0.04%
2023/08/18	5	16.50	0	0.00	16.40	5	2,686	0.19%
2023/08/17	10	16.27	0	0.00	16.45	10	2,673	0.37%
2023/08/14	82	16.02	0	16.10	15.90	82	2,642	3.10%
2023/08/11	0.3	16.16	0	16.25	16.15	0.3	2,643	0.01%
2023/08/10	4	16.26	0	16.27	16.05	4	2,637	0.15%
2023/08/08	3	16.75	0	16.76	16.65	3	2,522	0.12%
2023/08/07	6	17.11	0	17.05	17.00	6	2,426	0.25%
2023/08/04	0.3	17.30	0	17.35	17.20	0.3	2,381	0.01%
2023/08/02	0	17.40	0.1	17.44	17.35	-0.1	2,386	0.00%
2023/07/31	10	17.75	10	17.80	17.65	0	2,373	0.00%
2023/07/28	0.2	17.60	2	17.55	17.65	-1.8	2,411	-0.07%
2023/07/27	2.2	17.55	0	17.60	17.55	2.2	2,405	0.09%
2023/07/26	0	17.50	0	17.50	17.40	0	2,395	0.00%
2023/07/25	0	0.00	0	17.60	17.65	0	2,394	0.00%
2023/07/24	0	17.50	0	17.49	17.35	0	2,375	0.00%
2023/07/19	3	17.70	0	0.00	17.60	3	2,411	0.12%
2023/07/18	2	17.80	5	18.10	17.85	-3	2,422	-0.12%
2023/07/17	0	0.00	14	17.75	17.95	-14	2,451	-0.57%
2023/07/13	14	18.10	6	18.09	17.95	8	2,436	0.33%
2023/07/12	0	17.45	0	17.44	17.40	0	2,304	0.00%
2023/07/11	2	17.40	0	17.57	17.40	2	2,336	0.09%
2023/07/10	6	17.39	30	17.50	17.45	-24	2,446	-0.98%
2023/07/07	6.1	17.58	5.1	17.75	17.75	1	2,488	0.04%
2023/07/06	2	17.80	0	0.00	17.80	2	2,458	0.08%
2023/07/05	0.1	18.00	7.1	17.83	17.95	-7	2,446	-0.29%
2023/07/03	0	0.00	61	17.80	17.75	-61	2,444	-2.50%
2023/06/29	1	17.70	0	17.90	17.75	1	2,465	0.04%
2023/06/28	13	17.65	0	0.00	17.65	13	2,481	0.52%
2023/06/27	1	17.50	0	0.00	17.50	1	2,511	0.04%
2023/06/26	6	17.70	0	17.75	17.70	6	2,529	0.24%
2023/06/19	30	18.05	0	0.00	18.00	30	2,619	1.15%
2023/06/16	1	17.95	0	0.00	17.90	1	2,624	0.04%
2023/06/15	8	17.86	0	0.00	17.90	8	2,618	0.31%
2023/06/14	0	18.00	0	18.00	17.95	0	2,609	0.00%
2023/06/13	0	18.05	0	18.05	17.90	0	2,660	0.00%
2023/06/12	1	18.05	0	0.00	18.00	1	2,675	0.04%
2023/06/09	0	18.15	0	18.15	18.20	0	2,712	0.00%
2023/06/08	0	18.20	0	18.20	18.10	0	2,736	0.00%
2023/06/07	0.1	18.45	0.1	18.45	18.30	0	2,798	0.00%
2023/06/06	1	18.35	0	0.00	18.35	1	2,872	0.03%
2023/06/05	0	18.40	0	18.40	18.45	0	2,948	0.00%
2023/06/02	3	18.30	0.1	18.27	18.35	2.9	2,994	0.10%
2023/05/29	10	17.95	0	0.00	18.05	10	3,075	0.33%
2023/05/26	40	18.00	0	0.00	17.90	40	3,091	1.29%
2023/05/25	10	18.20	5	18.30	18.05	5	3,112	0.16%
2023/05/24	0	0.00	2	18.10	18.10	-2	3,087	-0.06%
2023/05/23	0	18.15	1	18.10	18.10	-1	3,151	-0.03%
2023/05/22	0	0.00	5	18.08	18.15	-5	3,361	-0.15%
2023/05/19	0	0.00	10	17.95	18.00	-10	3,385	-0.30%
2023/05/18	0	0.00	15	17.90	17.90	-15	3,420	-0.44%
2023/05/16	1	17.85	5	17.70	17.90	-4	3,450	-0.12%
2023/05/15	0	17.60	0	0.00	17.55	0	3,475	0.00%
2023/05/11	0	0.00	5	17.45	17.35	-5	3,633	-0.14%
2023/05/10	1	17.70	0	0.00	17.70	1	3,884	0.03%
2023/05/05	10	18.15	0	0.00	17.95	10	3,955	0.25%
2023/05/04	0	0.00	1	17.65	17.85	-1	4,016	-0.02%
2023/04/27	5	17.90	30	17.85	17.95	-25	4,093	-0.61%
2023/04/26	1	17.80	0	0.00	17.90	1	4,102	0.02%
2023/04/20	10	18.20	0	0.00	18.15	10	4,129	0.24%
2023/04/18	0	0.00	10	18.80	18.70	-10	4,229	-0.24%
2023/04/17	10	18.70	0	0.00	18.70	10	4,227	0.24%
2023/04/14	20	18.61	5	18.70	18.60	15	4,226	0.35%
2023/04/13	12	18.78	3	18.70	18.60	9	4,175	0.22%
2023/04/12	56	19.49	3	19.30	19.40	53	4,067	1.30%
2023/04/11	0	0.00	0.1	19.00	19.15	-0.1	3,968	0.00%
2023/04/10	5	19.15	0	0.00	19.05	5	3,967	0.13%
2023/04/07	1	19.00	0	0.00	19.05	1	3,972	0.03%
2023/04/06	10	19.04	0	0.00	19.05	10	3,974	0.25%
2023/03/31	22	19.00	0	0.00	19.00	22	3,977	0.55%
2023/03/30	20	18.95	0.6	18.95	18.95	19.4	3,979	0.49%
2023/03/27	0	0.00	5	19.00	18.95	-5	4,036	-0.12%
2023/03/24	0.1	18.65	0	0.00	18.85	0.1	4,076	0.00%
2023/03/23	0.1	18.45	0	0.00	18.40	0.1	4,028	0.00%
2023/03/22	0.5	18.45	5	18.40	18.40	-4.5	4,105	-0.11%
2023/03/21	0	0.00	7	18.30	18.30	-7	4,158	-0.17%
2023/03/17	0	17.90	0	0.00	17.90	0	4,357	0.00%
2023/03/16	18	17.74	0	0.00	17.65	18	4,422	0.41%
2023/03/15	3	18.15	0	0.00	18.05	3	4,651	0.06%
2023/03/14	13	18.10	0	0.00	18.05	13	4,915	0.26%
2023/03/13	0	18.50	0	0.00	18.45	0	5,110	0.00%
2023/03/10	33	18.69	0	0.00	18.50	33	5,249	0.63%
2023/03/09	13.1	19.02	5	19.45	19.00	8.1	5,465	0.15%
2023/03/08	0	0.00	10	19.15	19.15	-10	5,707	-0.18%
2023/03/02	0	0.00	4	18.75	18.75	-4	5,893	-0.07%
2023/03/01	30	18.80	0	0.00	18.80	30	6,141	0.49%
2023/02/22	1	18.90	4	18.90	18.90	-3	6,567	-0.05%
2023/02/21	0	0.00	2	19.00	19.00	-2	6,676	-0.03%
2023/02/20	12	19.09	1	19.35	19.30	11	6,915	0.16%
2023/02/16	0	0.00	1	18.65	18.65	-1	7,471	-0.01%
2023/02/15	0.1	18.50	2	18.58	18.55	-1.9	7,700	-0.02%
2023/02/13	1	18.05	0	0.00	18.10	1	8,018	0.01%
2023/02/10	4	18.30	0	0.00	18.20	4	8,248	0.05%
2023/02/09	0	0.00	13	18.63	18.60	-13	8,429	-0.15%
2023/02/08	40	18.99	23	18.99	19.00	17	8,549	0.20%
2023/02/07	0	18.50	0	0.00	18.50	0	8,427	0.00%
2023/02/06	0	0.00	0	18.45	18.45	0	8,709	0.00%
2023/02/03	10	18.65	3	18.60	18.65	7	8,865	0.08%
2023/02/02	12	18.53	12	18.55	18.55	0	8,998	0.00%
2023/02/01	0	0.00	11	18.31	18.30	-11	9,088	-0.12%
2023/01/31	0	0.00	9	18.26	18.25	-9	9,270	-0.10%
2023/01/30	0	0.00	5	17.85	18.00	-5	9,429	-0.05%
2023/01/13	5	17.50	0	0.00	17.50	5	9,893	0.05%
2023/01/12	6	17.79	0	0.00	17.70	6	10,000	0.06%
2023/01/11	1	17.85	0	0.00	17.85	1	10,094	0.01%
2023/01/10	4	18.01	1	18.05	17.95	3	10,189	0.03%
2023/01/09	6	18.35	7	18.34	18.35	-1	10,326	-0.01%
2023/01/06	0	0.00	10	18.00	18.00	-10	10,369	-0.10%
2022/12/30	0	0.00	1	17.30	17.25	-1	11,301	-0.01%
2022/12/29	3	17.35	0	0.00	17.35	3	11,448	0.03%
2022/12/28	0	0.00	20	17.50	17.45	-20	11,912	-0.17%
2022/12/27	5	17.80	30	17.70	17.80	-25	12,210	-0.20%
2022/12/26	2	17.63	5	17.60	17.60	-3	12,545	-0.02%
2022/12/23	13	17.30	3	17.45	17.50	10	12,833	0.08%
2022/12/22	0	0.00	7	17.60	17.60	-7	13,181	-0.05%
2022/12/21	3	17.53	6	17.50	17.50	-3	13,734	-0.02%
2022/12/19	6	17.88	9	17.81	17.85	-3	15,069	-0.02%
2022/12/16	4	18.06	0	0.00	18.00	4	15,662	0.03%
2022/12/15	0	0.00	5	18.50	18.55	-5	15,966	-0.03%
2022/12/14	7	18.30	0	0.00	18.35	7	16,302	0.04%
2022/12/13	11	18.41	1	18.50	18.35	10	16,741	0.06%
2022/12/12	13	18.56	8	18.55	18.55	5	16,961	0.03%
2022/12/08	0	0.00	20	19.40	19.45	-20	18,094	-0.11%
2022/12/07	2	19.43	34	19.86	19.35	-32	18,690	-0.17%
2022/12/06	6	20.05	7	19.81	19.75	-1	19,013	-0.01%
2022/12/05	14	19.76	15	19.77	19.75	-1	19,472	-0.01%
2022/12/02	15	19.42	0	0.00	19.40	15	19,877	0.08%
2022/12/01	67	19.31	45	19.57	19.30	22	20,346	0.11%
2022/11/30	85	19.41	22	19.29	19.40	63	20,788	0.30%
2022/11/29	1	18.80	3	18.70	18.90	-2	21,370	-0.01%
2022/11/28	1	18.70	1	18.85	18.65	0	22,888	0.00%
2022/11/25	10	18.68	12	18.95	18.65	-2	23,755	-0.01%
2022/11/24	8	19.03	50	18.90	18.95	-42	24,473	-0.17%
2022/11/23	53	19.10	2	19.08	19.05	51	25,316	0.20%
2022/11/22	9	18.68	5	18.80	18.80	4	25,868	0.02%
2022/11/21	3	18.60	0	0.00	18.50	3	27,331	0.01%
2022/11/18	12	18.74	6	18.94	18.65	6	27,777	0.02%
2022/11/17	2	18.48	12	18.73	18.65	-10	27,867	-0.04%
2022/11/16	17	18.51	3	18.57	18.55	14	28,145	0.05%
2022/11/15	117	19.18	7	19.04	19.10	110	28,690	0.38%	大買/鉅額交易
2022/11/14	0	0.00	14	18.68	18.75	-14	29,387	-0.05%
2022/11/11	11	18.66	8	18.78	18.40	3	29,473	0.01%
2022/11/10	2	18.53	0	0.00	18.45	2	29,399	0.01%
2022/11/09	2	19.10	0	0.00	18.90	2	29,751	0.01%
2022/11/08	6	18.90	1.1	19.02	18.65	4.9	30,093	0.02%
2022/11/07	1	18.55	7	18.61	18.75	-6	30,538	-0.02%
2022/11/04	0	0.00	5	18.49	18.85	-5	31,133	-0.02%
2022/11/03	2	18.35	36	18.08	18.50	-34	31,320	-0.11%
2022/11/02	8	18.39	10	18.34	18.25	-2	31,238	-0.01%
2022/11/01	4	17.74	16	17.90	18.00	-12	31,051	-0.04%
2022/10/31	11	17.55	20	17.50	17.50	-9	30,890	-0.03%
2022/10/28	6	17.02	0	0.00	16.90	6	30,703	0.02%
2022/10/27	14	17.60	1	17.60	17.55	13	30,528	0.04%
2022/10/26	21	17.22	0	0.00	17.10	21	30,304	0.07%
2022/10/25	6	17.72	0	0.00	17.65	6	30,108	0.02%
2022/10/24	0	0.00	6	18.28	18.00	-6	29,892	-0.02%
2022/10/21	10	17.79	7	17.86	17.70	3	29,714	0.01%
2022/10/20	1	17.85	40	17.79	17.80	-39	29,568	-0.13%
2022/10/19	15	18.24	15	18.33	18.10	0	29,439	0.00%
2022/10/18	26	18.52	8	18.55	18.35	18	29,312	0.06%
2022/10/17	9	17.86	4	17.80	18.25	5	29,212	0.02%
2022/10/14	9	18.74	7	18.85	18.60	2	29,029	0.01%
2022/10/13	24	18.31	8	18.45	18.00	16	28,914	0.06%
2022/10/12	5	19.04	11	19.20	19.25	-6	28,571	-0.02%
2022/10/11	30	18.71	28	18.92	18.90	2	28,444	0.01%
2022/10/07	10	19.65	9	19.63	19.55	1	28,126	0.00%
2022/10/06	0	0.00	2	19.40	19.40	-2	28,002	-0.01%
2022/10/05	19	20.10	5	19.88	19.30	14	27,908	0.05%
2022/10/04	20	19.39	28	19.50	19.70	-8	27,445	-0.03%
2022/10/03	38.1	19.09	1	19.10	19.20	37.1	27,149	0.14%
2022/09/30	26	19.15	12	19.28	19.55	14	26,887	0.05%
2022/09/29	1	19.60	18	19.89	19.65	-17	26,673	-0.06%
2022/09/28	30	19.75	16	19.75	19.40	14	26,333	0.05%
2022/09/27	69	21.01	31	21.17	20.90	38	25,770	0.15%
2022/09/26	20	21.26	33	21.46	20.90	-13	25,216	-0.05%
2022/09/23	59	22.76	39	22.72	22.25	20	24,404	0.08%
2022/09/22	29.1	23.04	27	23.14	23.35	2.1	23,815	0.01%
2022/09/21	27	23.33	6	23.20	23.15	21	23,462	0.09%
2022/09/20	12	23.60	51	23.63	23.55	-39	23,105	-0.17%
2022/09/19	15	22.96	21	23.12	22.85	-6	22,601	-0.03%
2022/09/16	20	23.22	27	23.20	23.15	-7	22,338	-0.03%
2022/09/15	108	23.94	65.1	24.23	23.65	42.9	21,926	0.20%	大買/
2022/09/14	109	23.63	129.1	23.48	23.60	-20.1	21,045	-0.10%	大買/大賣/
2022/09/13	34	23.46	30	23.54	23.30	4	20,441	0.02%
2022/09/12	58	23.45	30	23.29	23.30	28	19,850	0.14%
2022/09/08	66	23.65	74	23.80	23.75	-8	19,123	-0.04%
2022/09/07	38	23.38	35	23.39	23.80	3	18,514	0.02%
2022/09/06	14	23.41	14	23.25	23.55	0	17,944	0.00%
2022/09/05	12	23.81	21	23.83	23.45	-9	17,236	-0.05%
2022/09/02	38	23.72	38	23.89	23.75	0	16,382	0.00%
2022/09/01	18	23.21	25	23.35	23.15	-7	14,923	-0.05%
2022/08/31	30	22.68	46	23.08	23.20	-16	14,082	-0.11%
2022/08/30	19	22.39	40	22.82	23.00	-21	13,202	-0.16%
2022/08/29	30	22.25	142.1	22.36	22.60	-112.1	12,221	-0.92%	大賣/鉅額交易
2022/08/26	136	22.18	27	22.19	22.15	109	11,398	0.96%	大買/鉅額交易
2022/08/25	10	21.62	16.1	21.53	21.25	-6.1	9,735	-0.06%
2022/08/24	4	21.45	8	21.36	21.40	-4	9,201	-0.04%
2022/08/23	5	21.29	15	21.02	21.35	-10	8,854	-0.11%
2022/08/22	28	21.44	11	21.28	21.15	17	8,438	0.20%
2022/08/19	28	21.12	48.1	21.50	21.60	-20.1	7,563	-0.27%
2022/08/18	2.9	19.83	12.6	20.00	20.00	-9.7	6,203	-0.16%
2022/08/17	2	19.90	4	19.75	19.65	-2	5,960	-0.03%
2022/08/16	32	19.88	20	20.01	20.10	12	5,759	0.21%
2022/08/15	20	20.17	4	20.45	20.15	16	5,241	0.31%
2022/08/12	3	19.85	37	20.04	19.90	-34	4,666	-0.73%
2022/08/11	24	19.29	23	19.29	19.05	1	3,961	0.02%
2022/08/10	0	0.00	11	18.63	18.90	-11	3,109	-0.35%
2022/08/09	12	17.40	9	17.43	17.20	3	2,725	0.11%
2022/08/08	1	17.25	8	17.18	17.10	-7	2,647	-0.26%
2022/08/05	0	0.00	1	16.60	16.90	-1	2,532	-0.04%
2022/08/04	10	16.43	0	0.00	16.25	10	2,537	0.39%
2022/08/03	2	16.80	1	16.85	16.80	1	2,507	0.04%
2022/08/02	2	17.00	0	0.00	16.95	2	2,505	0.08%
2022/08/01	0	0.00	7	17.11	17.10	-7	2,496	-0.28%
2022/07/29	0	0.00	4	16.94	17.00	-4	2,486	-0.16%
2022/07/27	0	0.00	2	16.60	16.95	-2	2,475	-0.08%
2022/07/25	0	17.10	4	17.00	17.00	-4	2,481	-0.16%
2022/07/22	13	17.02	1	17.05	17.00	12	2,514	0.48%
2022/07/21	10	17.00	0.6	17.40	17.20	9.4	2,512	0.37%
2022/07/20	4	17.30	0	0.00	17.00	4	2,495	0.16%
2022/07/19	0	0.00	0.2	17.25	17.30	-0.2	2,439	-0.01%
2022/07/18	0	0.00	3.3	17.03	17.20	-3.3	2,412	-0.14%
2022/07/13	3	16.50	0	0.00	16.50	3	2,307	0.13%
2022/07/07	0.3	16.00	26	15.91	16.60	-25.7	2,087	-1.23%
2022/07/06	11	15.32	0	0.00	15.10	11	2,000	0.55%
2022/07/05	15	15.90	15	16.20	16.10	0	1,981	0.00%
2022/07/01	2	15.78	0	0.00	15.55	2	1,958	0.10%
2022/06/30	5	17.00	0	0.00	16.75	5	1,907	0.26%
2022/06/29	0	0.00	3	17.60	17.75	-3	1,859	-0.16%
2022/06/28	0	0.00	5	17.73	17.85	-5	1,824	-0.27%
2022/06/27	20	17.69	6	17.71	17.65	14	1,831	0.76%
2022/06/24	7	17.45	21	17.67	17.45	-14	1,807	-0.77%
2022/06/23	5	17.00	7	17.81	17.20	-2	1,767	-0.11%
2022/06/22	14	17.84	3	17.93	17.60	11	1,738	0.63%
2022/06/21	3	17.92	4	17.75	18.10	-1	1,707	-0.06%
2022/06/20	3	17.30	2	17.40	16.90	1	1,640	0.06%
2022/06/17	1	17.30	0	0.00	17.65	1	1,630	0.06%
2022/06/16	0	0.00	22	17.35	17.35	-22	1,617	-1.36%
2022/06/15	5	18.30	0	0.00	17.90	5	1,578	0.32%
2022/06/14	3	17.48	1	17.40	17.50	2	1,523	0.13%
2022/06/13	16	17.94	0	0.00	17.70	16	1,507	1.06%
2022/06/10	27	17.93	23	17.80	18.40	4	1,457	0.27%
2022/06/09	0	0.00	8	17.48	17.70	-8	1,309	-0.61%
2022/06/07	0	0.00	0	16.90	16.70	0	1,204	0.00%
2022/05/18	0	0.00	10	16.45	16.45	-10	1,443	-0.69%
2022/05/12	11	16.00	0	0.00	15.55	11	1,670	0.66%
2022/05/10	1	16.30	0	0.00	16.25	1	1,671	0.06%
2022/05/06	1	16.40	0	0.00	16.50	1	1,688	0.06%
2022/05/05	0	0.00	4	16.95	16.80	-4	1,708	-0.23%
2022/05/04	1	16.50	1	16.65	16.65	0	1,734	0.00%
2022/04/29	10	16.75	0	0.00	16.70	10	1,776	0.56%
2022/04/27	2	16.05	1	16.10	16.10	1	1,759	0.06%
2022/04/25	1	16.65	1	16.75	16.65	0	1,751	0.00%
2022/04/22	1	17.20	5	17.25	17.20	-4	1,755	-0.23%
2022/04/21	1	17.30	0	0.00	17.30	1	1,805	0.06%
2022/04/19	4	17.09	0	0.00	17.15	4	1,827	0.22%
2022/04/18	0	17.20	0	0.00	16.85	0	1,877	0.00%
2022/04/12	4	16.84	1	16.85	16.90	3	2,385	0.13%
2022/04/07	5	17.30	0	0.00	17.15	5	2,517	0.20%
2022/04/06	0	18.00	3.1	17.50	17.50	-3.1	2,587	-0.12%
2022/03/29	0	0.00	0.4	17.90	17.90	-0.4	3,154	-0.01%
2022/03/28	0	0.00	0.3	17.90	18.00	-0.3	3,300	-0.01%
2022/03/25	5	18.10	0.4	18.05	18.00	4.7	3,312	0.14%
2022/03/23	0	18.05	0	0.00	18.00	0	3,330	0.00%
2022/03/22	0	0.00	6	17.99	18.10	-6	3,357	-0.18%
2022/03/17	0	0.00	9	17.80	17.70	-9	3,411	-0.26%
2022/03/15	3	17.35	0	0.00	17.30	3	3,564	0.08%
2022/03/14	5	17.68	0	0.00	17.70	5	3,580	0.14%
2022/03/11	2	17.85	0	0.00	17.80	2	3,618	0.06%
2022/03/10	5	17.80	5	18.00	17.80	0	3,647	0.00%
2022/03/08	14	17.44	3	17.25	17.20	11	3,767	0.29%
2022/03/07	3	17.73	0	0.00	17.75	3	3,789	0.08%
2022/03/04	1	18.20	2.3	18.39	18.20	-1.3	4,013	-0.03%
2022/03/02	1	18.30	0	0.00	18.50	1	4,208	0.02%
2022/02/25	0	0.00	5	18.18	18.00	-5	4,423	-0.11%
2022/02/24	16	18.08	0	0.00	17.95	16	4,559	0.35%
2022/02/21	1	18.75	0	0.00	18.85	1	5,212	0.02%
2022/02/18	0	0.00	6	19.03	18.95	-6	6,402	-0.09%
2022/02/17	7	19.64	20	19.32	19.30	-13	6,845	-0.19%
2022/02/16	0	0.00	5	18.71	18.90	-5	6,925	-0.07%
2022/02/15	1	18.45	2	18.50	18.30	-1	6,967	-0.01%
2022/02/14	0	0.00	16	18.33	18.40	-16	7,018	-0.23%
2022/02/11	1	18.75	0	0.00	18.80	1	7,016	0.01%
2022/02/08	0	0.00	1	18.50	18.55	-1	6,998	-0.01%
2022/02/07	0	0.00	5	17.85	18.20	-5	7,003	-0.07%
2022/01/26	6.2	17.61	0	0.00	17.60	6.2	6,990	0.09%
2022/01/25	2	17.70	0	0.00	17.70	2	6,986	0.03%
2022/01/24	6	17.79	0	0.00	17.90	6	6,997	0.09%
2022/01/21	6	18.20	0	0.00	18.15	6	6,982	0.09%
2022/01/20	3	18.42	0	0.00	18.50	3	6,965	0.04%
2022/01/19	8	18.52	0	0.00	18.60	8	6,965	0.11%
2022/01/18	2	18.95	0	0.00	18.70	2	6,968	0.03%
2022/01/17	0	0.00	1	18.75	18.75	-1	6,961	-0.01%
2022/01/14	4	18.29	0	0.00	18.45	4	6,945	0.06%
2022/01/13	0	0.00	5	18.80	18.70	-5	6,939	-0.07%
2022/01/11	3	18.85	0	0.00	18.85	3	6,964	0.04%
2022/01/10	7	19.04	0	0.00	19.00	7	6,920	0.10%
2022/01/07	14	19.30	0	0.00	19.15	14	6,910	0.20%
2022/01/06	15	19.80	3	19.75	19.75	12	6,838	0.18%
2022/01/05	3	20.33	9	20.62	20.25	-6	6,765	-0.09%
2022/01/04	0	0.00	1	20.25	20.15	-1	6,471	-0.02%
2022/01/03	1	20.10	20	20.15	20.10	-19	6,423	-0.30%
2021/12/30	0	0.00	2.2	20.15	20.10	-2.2	6,380	-0.03%
2021/12/29	2	20.25	0	20.45	20.15	2	6,342	0.03%
2021/12/27	0	0.00	6.4	20.20	20.05	-6.4	6,242	-0.10%
2021/12/24	2	20.10	6.3	20.32	20.25	-4.3	6,192	-0.07%
2021/12/23	14	20.14	9	20.09	20.20	5	6,008	0.08%
2021/12/22	2	19.50	3	19.65	19.65	-1	5,758	-0.02%
2021/12/20	1	18.55	1	18.65	18.75	0	5,607	0.00%
2021/12/17	4	18.55	0	0.00	18.55	4	5,615	0.07%
2021/12/16	2	18.78	10	19.00	18.75	-8	5,646	-0.14%
2021/12/15	0	0.00	1	18.75	18.65	-1	5,628	-0.02%
2021/12/13	2	18.85	11	18.95	18.85	-9	5,585	-0.16%
2021/12/10	2	18.98	1	18.95	19.00	1	5,569	0.02%
2021/12/09	0	0.00	3	19.32	19.35	-3	5,530	-0.05%
2021/12/07	3	18.55	0	0.00	18.55	3	5,403	0.06%
2021/12/06	2	18.50	0	0.00	18.50	2	5,365	0.04%
2021/12/03	2	18.50	0	0.00	18.50	2	5,370	0.04%
2021/12/02	9	18.56	0	0.00	18.35	9	5,331	0.17%
2021/12/01	2	18.90	1.2	18.91	18.85	0.8	5,290	0.02%
2021/11/30	20	19.10	0	0.00	18.75	20	5,254	0.38%
2021/11/29	5	18.60	2	18.45	18.65	3	5,054	0.06%
2021/11/26	16	19.09	23	19.26	18.80	-7	4,985	-0.14%
2021/11/25	25	19.69	0	0.00	19.55	25	4,902	0.51%
2021/11/24	19	19.64	10.2	19.80	19.70	8.8	4,936	0.18%
2021/11/23	9	20.34	1	20.30	20.10	8	4,789	0.17%
2021/11/22	2	20.48	3.4	20.25	20.20	-1.4	4,671	-0.03%
2021/11/19	13	20.61	27.7	20.80	20.80	-14.7	4,573	-0.32%
2021/11/18	2	21.45	4	21.44	21.25	-2	4,448	-0.04%
2021/11/17	52	22.49	24	22.67	22.25	28	4,181	0.67%
2021/11/16	11	20.65	11	21.65	21.65	0	3,521	0.00%
2021/11/15	5	19.23	23	19.65	19.70	-18	3,078	-0.58%
2021/11/11	35	18.36	20	18.50	18.45	15	2,825	0.53%
2021/11/09	1	18.25	1	18.25	18.25	0	2,954	0.00%
2021/11/03	0.2	18.25	2	18.25	18.25	-1.8	3,037	-0.06%
2021/11/02	2	18.60	0	0.00	18.20	2	3,062	0.07%
2021/11/01	0	0.00	1	18.50	18.45	-1	3,126	-0.03%
2021/10/29	0	0.00	3	18.20	18.10	-3	3,122	-0.10%
2021/10/28	0.2	18.05	0	0.00	18.05	0.2	3,128	0.01%
2021/10/21	4	17.58	1	17.90	17.40	3	3,337	0.09%
2021/10/20	2.2	17.65	0	0.00	17.70	2.2	3,351	0.06%
2021/10/19	0	0.00	2	17.80	17.80	-2	3,403	-0.06%
2021/10/18	1.1	17.05	0	0.00	17.05	1.1	3,462	0.03%
2021/10/13	10	16.90	0	0.00	16.50	10	3,721	0.27%
2021/10/12	1	16.70	10	16.75	17.00	-9	3,835	-0.23%
2021/10/06	3	17.25	0	0.00	16.75	3	5,190	0.06%
2021/10/05	8.5	16.90	8	16.20	16.95	0.5	5,358	0.01%
2021/10/04	4	16.93	0	0.00	16.75	4	5,378	0.07%
2021/10/01	2	17.60	0	0.00	17.55	2	5,451	0.04%
2021/09/29	1	17.80	0	0.00	17.85	1	5,494	0.02%
2021/09/28	1	18.20	0	0.00	18.25	1	5,527	0.02%
2021/09/24	0	0.00	10	18.25	18.30	-10	5,660	-0.18%
2021/09/23	10.1	17.75	0	0.00	17.75	10.1	5,733	0.18%
2021/09/17	5	18.35	0	0.00	18.30	5	5,938	0.08%
2021/09/14	21	18.73	0	0.00	18.55	21	6,561	0.32%
2021/09/10	23	18.89	15	19.00	18.80	8	6,704	0.12%
2021/09/08	4	19.00	0	0.00	18.95	4	6,831	0.06%
2021/09/06	6	19.74	0	0.00	19.25	6	6,829	0.09%
2021/09/02	0	0.00	13	20.22	20.00	-13	6,852	-0.19%
2021/09/01	0	0.00	3.1	20.15	20.10	-3.1	6,866	-0.05%
2021/08/31	0.2	20.00	0	0.00	20.10	0.2	6,953	0.00%
2021/08/30	3	19.85	2	20.10	19.85	1	7,003	0.01%
2021/08/27	0.2	19.60	3	19.53	19.35	-2.9	6,956	-0.04%
2021/08/26	0	19.70	0	0.00	19.60	0	6,992	0.00%
2021/08/25	0	0.00	6	19.36	19.35	-6	7,017	-0.09%
2021/08/24	1	19.65	22	19.16	19.40	-21	7,073	-0.30%
2021/08/23	8	18.86	2	18.88	18.80	6	7,005	0.09%
2021/08/20	5.6	18.63	14	18.77	18.90	-8.5	6,967	-0.12%
2021/08/19	1.1	18.21	10	18.15	18.05	-8.9	6,468	-0.14%
2021/08/18	2	17.68	16	17.96	18.60	-14	6,466	-0.22%
2021/08/17	19	18.23	23	18.44	18.10	-4	6,466	-0.06%
2021/08/16	37	18.47	81	18.59	18.60	-44	6,445	-0.68%
2021/08/13	20	19.67	0	0.00	19.10	20	6,376	0.31%
2021/08/12	0	0.00	24	20.21	20.25	-24	6,315	-0.38%
2021/08/11	23	19.97	20	20.25	20.00	3	6,357	0.05%
2021/08/10	1	20.35	11	20.31	20.35	-10	6,408	-0.16%
2021/08/09	1	20.55	40	20.60	20.55	-39	6,518	-0.60%
2021/08/06	3	21.00	3	20.95	20.80	0	6,614	0.00%
2021/08/05	20	21.15	0	0.00	21.15	20	6,740	0.30%
2021/08/04	0	0.00	0.3	21.00	20.95	-0.3	6,984	0.00%
2021/08/03	0	0.00	11	20.96	20.95	-11	7,193	-0.15%
2021/08/02	0	0.00	0	21.00	21.05	0	7,350	0.00%
2021/07/30	0	0.00	0.5	21.05	20.80	-0.5	7,384	-0.01%
2021/07/29	0	0.00	5	21.05	21.20	-5	7,416	-0.07%
2021/07/28	3	20.57	5	20.85	21.00	-2	7,439	-0.03%
2021/07/23	2	21.10	0	0.00	21.25	2	7,574	0.03%
2021/07/22	4	20.88	0	0.00	20.95	4	7,579	0.05%
2021/07/21	5	20.95	0	0.00	20.95	5	7,542	0.07%
2021/07/20	3	21.97	1	21.65	21.65	2	7,507	0.03%
2021/07/19	4	22.38	5	22.50	22.35	-1	7,457	-0.01%
2021/07/16	11	22.30	17.8	22.37	22.60	-6.8	7,580	-0.09%
2021/07/15	13	22.18	0	0.00	22.10	13	7,601	0.17%
2021/07/14	124	22.78	7	22.86	22.25	117	7,788	1.50%	大買/鉅額交易
2021/07/13	52	23.76	65	23.82	23.20	-13	7,622	-0.17%
2021/07/12	20	22.81	20	22.45	23.00	0	6,863	0.00%
2021/07/08	5	22.40	0	0.00	22.55	5	6,838	0.07%
2021/07/07	0	0.00	10	21.75	21.80	-10	6,793	-0.15%
2021/07/06	3	22.20	0	0.00	22.00	3	6,807	0.04%
2021/07/05	0	0.00	1	22.00	22.05	-1	6,842	-0.01%
2021/07/02	0	0.00	4	21.73	21.90	-4	6,895	-0.06%
2021/07/01	10	22.10	25	21.80	21.75	-15	6,922	-0.22%
2021/06/29	42	22.37	22	22.28	22.15	20	6,909	0.29%
2021/06/28	0	0.00	4	23.11	22.90	-4	6,894	-0.06%
2021/06/25	0	0.00	5	23.00	22.65	-5	6,786	-0.07%
2021/06/24	5	22.80	3.1	22.94	22.65	1.9	6,771	0.03%
2021/06/23	38	23.10	65	22.59	22.65	-27	6,746	-0.40%
2021/06/22	50	22.50	1	22.10	22.25	49	6,375	0.77%
2021/06/18	7	22.21	2	22.38	22.15	5	6,287	0.08%
2021/06/17	0	0.00	10	21.98	22.25	-10	6,335	-0.16%
2021/06/16	2	21.95	3	22.00	21.85	-1	6,302	-0.02%
2021/06/15	0	0.00	2	21.95	21.90	-2	6,310	-0.03%
2021/06/11	1	21.90	1	22.20	21.80	0	6,386	0.00%
2021/06/10	0	0.00	11	22.01	22.00	-11	6,604	-0.17%
2021/06/09	2	21.65	0	0.00	21.50	2	6,663	0.03%
2021/06/08	4	21.80	2	22.53	21.80	2	6,625	0.03%
2021/06/07	0	0.00	17	21.81	22.10	-17	6,539	-0.26%
2021/06/04	5	21.80	2	21.85	21.80	3	6,477	0.05%
2021/06/01	4	21.75	2.6	21.44	21.75	1.4	6,435	0.02%
2021/05/31	0	0.00	1	21.00	20.95	-1	6,431	-0.02%
2021/05/28	0	0.00	30	20.45	20.60	-30	6,715	-0.45%
2021/05/27	40	20.25	10	20.75	20.10	30	6,843	0.44%
2021/05/25	1	20.25	10	20.55	20.20	-9	6,834	-0.13%
2021/05/21	2	19.45	0	0.00	19.45	2	6,822	0.03%
2021/05/20	0.4	19.25	2	19.20	19.25	-1.6	6,858	-0.02%
2021/05/18	2	18.35	1	18.60	18.85	1	6,899	0.01%
2021/05/17	1	18.05	39	18.24	18.05	-38	6,849	-0.55%
2021/05/14	0.3	20.75	0	0.00	20.05	0.3	6,742	0.00%
2021/05/13	11.2	20.57	2	20.45	20.45	9.2	6,628	0.14%
2021/05/12	1	21.60	9	21.13	21.60	-8	6,485	-0.12%
2021/05/11	0	0.00	12	22.10	22.00	-12	6,182	-0.19%
2021/05/10	0	0.00	11	22.22	22.20	-11	5,988	-0.18%
2021/05/07	0	0.00	1	21.35	21.55	-1	5,871	-0.02%
2021/05/06	1	20.95	1	21.00	20.95	0	5,870	0.00%
2021/05/04	2	20.10	10	20.40	20.80	-8	5,805	-0.14%
2021/05/03	1	20.75	3	21.04	20.80	-2	5,724	-0.04%
2021/04/29	20	21.81	0	0.00	21.60	20	5,663	0.35%
2021/04/28	1	22.20	2	22.13	22.10	-1	5,630	-0.02%
2021/04/26	5	22.16	0	0.00	22.00	5	5,651	0.09%
2021/04/23	0	0.00	5	22.15	22.20	-5	5,621	-0.09%
2021/04/22	14	23.23	0	0.00	22.10	14	5,737	0.24%
2021/04/21	15	23.25	3	23.07	23.10	12	5,635	0.21%
2021/04/20	64.4	23.10	2	22.93	23.05	62.4	5,533	1.13%
2021/04/19	1	22.40	3	22.38	22.40	-2	5,363	-0.04%
2021/04/16	1	22.50	8	22.58	22.50	-7	5,357	-0.13%
2021/04/15	5.6	21.80	1	22.10	22.25	4.6	5,179	0.09%
2021/04/12	5.3	22.11	0	0.00	22.05	5.3	5,752	0.09%
2021/04/09	15.1	22.20	5	22.25	22.20	10.1	5,823	0.17%
2021/04/08	2	22.30	14	22.34	22.30	-12	5,805	-0.21%
2021/04/07	6	21.65	3	21.70	21.95	3	5,741	0.05%
2021/04/06	1	21.70	0	0.00	21.65	1	5,705	0.02%
2021/04/01	5	21.90	0	0.00	21.80	5	5,695	0.09%
2021/03/31	20	21.86	0.1	22.00	21.85	19.9	5,630	0.35%
2021/03/30	10.1	22.40	2	22.50	22.35	8.1	5,578	0.14%
2021/03/29	1	22.70	2	22.65	22.40	-1	5,586	-0.02%
2021/03/26	6	22.60	11	22.65	22.60	-5	5,584	-0.09%
2021/03/25	0	0.00	4	22.25	22.30	-4	5,503	-0.07%
2021/03/23	1	22.35	1	22.35	22.40	0	5,539	0.00%
2021/03/22	6	22.49	6	22.66	22.45	0	5,553	0.00%
2021/03/19	2	21.90	0	0.00	22.15	2	5,527	0.04%
2021/03/17	14	22.35	1	22.25	22.30	13	5,750	0.23%
2021/03/16	8	22.43	10	22.44	22.50	-2	5,920	-0.03%
2021/03/15	9	22.08	11	22.28	22.25	-2	5,873	-0.03%
2021/03/12	0	0.00	1	21.20	21.15	-1	5,876	-0.02%
2021/03/11	0	0.00	5	21.45	21.35	-5	5,972	-0.08%
2021/03/10	0	21.05	2	21.25	21.15	-2	6,086	-0.03%
2021/03/05	5	21.40	0	0.00	21.50	5	6,378	0.08%
2021/03/04	6	22.04	0	0.00	21.85	6	6,456	0.09%
2021/03/03	15	22.12	30	22.42	22.30	-15	6,632	-0.23%
2021/03/02	5	21.62	11	21.70	21.70	-6	6,402	-0.09%
2021/02/26	0.1	20.80	0	0.00	20.80	0.1	6,436	0.00%
2021/02/25	0.1	21.10	5	21.10	21.00	-5	6,631	-0.07%
2021/02/24	0	0.00	1	21.05	21.05	-1	6,825	-0.01%
2021/02/23	0	0.00	1	21.25	21.25	-1	6,872	-0.01%
2021/02/22	6	21.38	0	0.00	21.35	6	6,989	0.09%
2021/02/18	1.1	20.55	7	20.81	21.25	-5.9	7,393	-0.08%
2021/02/17	1	20.65	10	20.50	20.45	-9	7,346	-0.12%
2021/02/05	0.5	20.20	0	0.00	19.95	0.5	7,330	0.01%
2021/02/03	0	0.00	1	20.05	19.90	-1	7,379	-0.01%
2021/02/01	0	19.60	0	0.00	19.60	0	7,536	0.00%
2021/01/28	1	20.50	0	0.00	20.15	1	7,546	0.01%
2021/01/27	2	20.53	0	20.50	20.40	2	7,535	0.03%
2021/01/26	6	20.83	6.4	20.64	20.55	-0.4	7,552	-0.01%
2021/01/25	0	21.00	0	0.00	21.00	0	7,569	0.00%
2021/01/21	3	20.50	0	0.00	20.10	3	7,598	0.04%
2021/01/20	33	20.69	0	0.00	20.35	33	7,624	0.43%
2021/01/19	7	21.26	0	0.00	21.20	7	7,570	0.09%
2021/01/18	0	0.00	1	21.10	21.05	-1	7,595	-0.01%
2021/01/15	6	21.43	0	0.00	21.40	6	7,691	0.08%
2021/01/14	10	22.15	19	22.44	22.25	-9	7,603	-0.12%
2021/01/13	1	22.50	0	0.00	22.30	1	7,589	0.01%
2021/01/12	13	22.23	0	0.00	22.15	13	7,684	0.17%
2021/01/11	5	22.80	68	23.05	22.80	-63	8,025	-0.79%
2021/01/08	0	0.00	22	23.49	23.35	-22	8,016	-0.27%
2021/01/07	31	23.62	19	23.72	23.70	12	8,032	0.15%
2021/01/06	63	23.77	77	23.66	23.45	-14	8,046	-0.17%
2021/01/05	54.8	23.93	39.5	23.79	23.95	15.3	7,819	0.20%
2021/01/04	14	22.97	5	22.76	23.00	9	7,410	0.12%
2020/12/31	3	22.20	1	22.10	22.20	2	7,343	0.03%
2020/12/30	16.1	22.40	2	22.35	22.30	14.1	7,332	0.19%
2020/12/28	3	22.50	0	0.00	22.45	3	7,385	0.04%
2020/12/25	20	22.60	0	0.00	22.40	20	7,379	0.27%
2020/12/24	2	22.60	5	22.57	22.60	-3	7,373	-0.04%
2020/12/23	3	22.15	1.5	22.15	22.25	1.5	7,376	0.02%
2020/12/22	0.3	22.30	0	0.00	22.00	0.3	7,496	0.00%
2020/12/21	1.1	22.41	4	22.40	22.50	-2.9	7,514	-0.04%
2020/12/18	0	0.00	15	22.65	22.55	-15	7,625	-0.20%
2020/12/15	28.1	22.74	2	22.90	22.40	26.1	7,706	0.34%
2020/12/14	0	0.00	1	23.35	23.20	-1	7,682	-0.01%
2020/12/11	10	23.70	1.2	24.14	23.50	8.8	7,684	0.11%
2020/12/10	5	23.85	41	23.85	24.00	-36	7,522	-0.48%
2020/12/09	5.4	23.70	10	23.60	23.60	-4.6	7,333	-0.06%
2020/12/08	11	23.18	10	23.05	22.85	1	7,255	0.01%
2020/12/07	1	23.15	4	23.23	23.25	-3	7,380	-0.04%
2020/12/04	10.4	23.48	5	23.60	23.45	5.4	7,713	0.07%
2020/12/03	7	23.32	0	0.00	23.25	7	7,684	0.09%
2020/12/02	0	0.00	19	23.76	23.70	-19	7,683	-0.25%
2020/12/01	0	0.00	11	23.24	23.50	-11	7,659	-0.14%
2020/11/30	21	23.30	8	23.40	23.45	13	7,653	0.17%
2020/11/27	6.5	23.34	18	23.56	23.30	-11.5	7,636	-0.15%
2020/11/26	4	23.00	11	22.96	22.95	-7	7,482	-0.09%
2020/11/25	24.4	22.97	29	23.17	22.85	-4.6	7,471	-0.06%
2020/11/24	17	22.82	20	22.90	22.70	-3	7,479	-0.04%
2020/11/23	39	22.78	10	22.68	22.65	29	7,541	0.38%
2020/11/20	1	22.20	0	0.00	22.20	1	7,583	0.01%
2020/11/19	10.1	22.00	14	22.37	22.40	-4	7,670	-0.05%
2020/11/18	19.4	22.24	45	22.33	22.30	-25.6	7,771	-0.33%
2020/11/17	12	21.40	12	21.37	21.35	0	7,629	0.00%
2020/11/13	18	20.94	0	0.00	20.95	18	8,249	0.22%
2020/11/12	5	21.00	8	21.10	20.95	-3	8,439	-0.04%
2020/11/11	11	21.10	2	21.15	21.15	9	8,567	0.11%
2020/11/10	1	21.00	14	21.00	21.05	-13	8,651	-0.15%
2020/11/09	9	21.06	5	21.19	21.15	4	8,793	0.05%
2020/11/06	5	21.70	10	21.97	21.55	-5	8,932	-0.06%
2020/11/04	3	21.65	5	21.65	21.60	-2	9,223	-0.02%
2020/11/03	0	0.00	1	21.55	21.40	-1	9,337	-0.01%
2020/11/02	5	20.70	0	0.00	20.80	5	9,571	0.05%
2020/10/30	10	21.13	0	0.00	21.05	10	10,216	0.10%
2020/10/29	2	21.35	1	21.15	21.40	1	10,522	0.01%
2020/10/28	3	22.13	0	0.00	21.70	3	10,638	0.03%
2020/10/26	10	22.50	2	22.60	22.55	8	10,721	0.07%
2020/10/23	4	22.60	5	22.52	22.50	-1	10,756	-0.01%
2020/10/22	2	22.05	11	21.84	22.20	-9	10,909	-0.08%
2020/10/21	7	22.13	1	22.15	22.15	6	10,993	0.05%
2020/10/20	6	22.23	6.1	22.15	22.35	-0.1	11,236	0.00%
2020/10/19	6.5	22.66	27	22.57	22.65	-20.5	11,519	-0.18%
2020/10/16	3	21.87	40	21.69	21.60	-37	11,993	-0.31%
2020/10/15	21	22.21	9	22.22	22.20	12	12,365	0.10%
2020/10/14	7	21.99	6	22.21	22.00	1	12,471	0.01%
2020/10/12	2	21.53	2	21.63	21.25	0	12,656	0.00%
2020/10/08	0.6	21.80	0	0.00	21.75	0.6	12,958	0.00%
2020/10/06	4	21.95	12	22.02	21.95	-8	13,252	-0.06%
2020/10/05	0	0.00	1	21.30	21.45	-1	13,760	-0.01%
2020/09/29	2	20.80	0	0.00	20.65	2	14,487	0.01%
2020/09/25	6	20.46	0	0.00	20.35	6	15,140	0.04%
2020/09/24	36	21.02	0	0.00	21.00	36	15,416	0.23%
2020/09/23	6	21.56	6	21.93	21.50	0	15,591	0.00%
2020/09/22	17	21.35	5	21.25	21.25	12	15,677	0.08%
2020/09/21	4	21.70	0	0.00	21.70	4	16,063	0.02%
2020/09/17	1	21.70	5	22.20	22.25	-4	16,690	-0.02%
2020/09/16	3	22.30	5	22.30	22.00	-2	17,052	-0.01%
2020/09/15	0	0.00	5	22.35	22.25	-5	17,420	-0.03%
2020/09/14	1	22.30	2	22.40	22.30	-1	18,079	-0.01%
2020/09/11	7	22.20	7	22.26	21.90	0	19,933	0.00%
2020/09/10	13	22.37	2	22.45	22.20	11	20,537	0.05%
2020/09/09	19	22.43	70	22.01	22.75	-51	20,908	-0.24%
2020/09/08	0	0.00	22	21.74	21.35	-22	21,701	-0.10%
2020/09/07	6	21.60	3	21.70	21.40	3	23,149	0.01%
2020/09/04	0	0.00	4	21.20	21.40	-4	25,203	-0.02%
2020/09/03	10	21.15	15	21.25	21.15	-5	25,461	-0.02%
2020/09/02	12	21.32	14	21.33	21.35	-2	25,521	-0.01%
2020/09/01	2	21.05	2	21.03	21.05	0	25,604	0.00%
2020/08/31	3	20.77	1	20.95	20.70	2	25,725	0.01%
2020/08/28	6	20.91	0	0.00	20.80	6	25,857	0.02%
2020/08/27	7	21.02	5	20.91	21.40	2	25,842	0.01%
2020/08/26	17	20.78	11	20.70	20.70	6	25,856	0.02%
2020/08/25	13	21.25	0	0.00	21.20	13	25,703	0.05%
2020/08/24	29	21.13	9	21.80	21.05	20	25,625	0.08%
2020/08/21	1	21.65	14	21.90	21.80	-13	25,541	-0.05%
2020/08/20	51	21.99	18	22.80	21.70	33	25,444	0.13%
2020/08/19	37	24.52	1	24.30	24.05	36	25,408	0.14%
2020/08/18	26	25.48	13	25.34	25.20	13	25,459	0.05%
2020/08/17	16	26.11	3	26.15	25.85	13	25,525	0.05%
2020/08/14	18	25.99	12	25.98	26.00	6	25,873	0.02%
2020/08/13	31	26.17	15	26.13	26.00	16	26,259	0.06%
2020/08/12	11	26.14	24.2	26.25	26.25	-13.2	26,242	-0.05%
2020/08/11	11	25.80	0	0.00	25.95	11	26,179	0.04%
2020/08/10	21	26.02	70	25.98	25.80	-49	26,233	-0.19%
2020/08/07	2	26.25	23	26.41	26.45	-21	26,418	-0.08%
2020/08/06	40	26.51	18.4	26.43	26.30	21.6	26,396	0.08%
2020/08/05	67	27.07	88	26.86	26.70	-21	26,301	-0.08%
2020/08/04	22	26.36	58	26.32	26.20	-36	25,938	-0.14%
2020/08/03	9	25.82	8	25.81	25.65	1	25,798	0.00%
2020/07/30	2	25.40	0	0.00	25.50	2	26,362	0.01%
2020/07/29	2	24.93	1	25.00	25.00	1	27,189	0.00%
2020/07/28	15	24.88	17	24.75	24.65	-2	27,250	-0.01%
2020/07/27	3	25.53	0	0.00	25.60	3	27,336	0.01%
2020/07/24	14	25.68	2	25.50	25.40	12	27,550	0.04%
2020/07/23	12	26.31	3	26.45	26.25	9	27,431	0.03%
2020/07/22	12	26.69	67	27.04	27.00	-55	27,231	-0.20%
2020/07/21	8	26.06	13	26.39	26.15	-5	26,544	-0.02%
2020/07/20	33	24.68	11	24.91	25.25	22	26,378	0.08%
2020/07/17	11	25.52	2	25.90	25.25	9	26,333	0.03%
2020/07/16	2	26.10	5	25.92	25.85	-3	26,396	-0.01%
2020/07/15	7	26.49	13	26.14	25.85	-6	26,461	-0.02%
2020/07/14	7	26.22	5	26.23	25.85	2	26,748	0.01%
2020/07/13	4	26.06	11	26.19	26.05	-7	27,438	-0.03%
2020/07/10	30	26.12	20	26.09	25.70	10	27,700	0.04%
2020/07/09	1	26.75	28	26.72	27.00	-27	27,289	-0.10%
2020/07/08	4	25.78	6	25.95	25.80	-2	26,795	-0.01%
2020/07/07	44	26.07	4	25.93	25.75	40	26,948	0.15%
2020/07/06	8	26.69	14	26.73	26.45	-6	26,857	-0.02%
2020/07/03	9	26.49	26	26.48	26.45	-17	26,641	-0.06%
2020/07/02	11	26.02	9	25.92	26.30	2	26,516	0.01%
2020/07/01	34	25.59	6	25.85	25.45	28	26,370	0.11%
2020/06/30	10	26.21	17	25.60	25.70	-7	26,225	-0.03%
2020/06/29	34	25.32	0	0.00	25.10	34	25,976	0.13%
2020/06/24	11	26.31	0	0.00	26.15	11	25,758	0.04%
2020/06/23	22	26.57	11	26.25	26.35	11	25,783	0.04%
2020/06/22	48	27.08	0	0.00	26.90	48	25,535	0.19%
2020/06/19	35	27.54	45	27.60	27.45	-10	25,339	-0.04%
2020/06/18	33	26.99	51	27.31	27.45	-18	24,752	-0.07%
2020/06/17	11	25.81	2	25.90	25.75	9	22,949	0.04%
2020/06/16	15	25.49	61	25.41	25.25	-46	22,413	-0.21%
2020/06/15	32	25.54	51	26.34	25.20	-19	22,085	-0.09%
2020/06/12	150	25.34	74	25.82	26.20	76	21,027	0.36%	大買/
2020/06/11	63	25.19	54	25.81	25.25	9	19,770	0.05%
2020/06/10	18	23.43	42	23.43	23.80	-24	17,884	-0.13%
2020/06/09	15	23.22	5	23.23	23.05	10	17,912	0.06%
2020/06/08	8	23.62	3	23.80	23.55	5	18,032	0.03%
2020/06/05	2	23.65	35	23.76	23.75	-33	17,983	-0.18%
2020/06/04	4	23.53	7	23.56	23.40	-3	17,911	-0.02%
2020/06/03	15	23.51	19	23.48	23.40	-4	17,882	-0.02%
2020/06/02	6	23.53	6	23.38	23.55	0	17,753	0.00%
2020/06/01	6	22.96	32	23.00	23.05	-26	17,533	-0.15%
2020/05/29	5	22.82	1	22.85	22.65	4	17,485	0.02%
2020/05/28	1	23.25	0	0.00	22.85	1	17,526	0.01%
2020/05/27	3	23.10	1	23.00	23.10	2	17,472	0.01%
2020/05/26	11	23.05	6	23.30	23.00	5	17,458	0.03%
2020/05/25	11	22.72	35	23.03	23.25	-24	17,109	-0.14%
2020/05/22	53	22.29	27	22.44	22.20	26	16,853	0.15%
2020/05/21	29	23.21	22	23.09	23.10	7	16,637	0.04%
2020/05/20	7	22.92	20	22.81	23.30	-13	16,153	-0.08%
2020/05/19	1	21.70	3	21.95	21.80	-2	15,685	-0.01%
2020/05/18	10	21.70	8	20.99	21.55	2	15,547	0.01%
2020/05/15	4	21.80	0	0.00	21.70	4	15,420	0.03%
2020/05/14	47	22.10	41	21.99	21.70	6	15,345	0.04%
2020/05/13	5	23.39	0	0.00	23.30	5	14,962	0.03%
2020/05/12	45	23.71	4	23.79	23.60	41	14,933	0.27%
2020/05/11	9	23.61	59	23.51	23.50	-50	14,936	-0.33%
2020/05/08	8	23.82	7	23.78	23.65	1	14,647	0.01%
2020/05/07	47	24.02	28	24.15	24.05	19	14,487	0.13%
2020/05/06	8	23.63	16	23.69	23.60	-8	14,185	-0.06%
2020/05/05	42	23.54	96.1	23.74	24.15	-54.1	13,839	-0.39%
2020/05/04	3	22.47	6	22.50	22.40	-3	12,956	-0.02%
2020/04/30	32	22.72	18	22.61	22.75	14	12,880	0.11%
2020/04/29	24	22.37	7	22.07	22.20	17	12,673	0.13%
2020/04/28	12	22.03	45	22.14	22.00	-33	12,496	-0.26%
2020/04/27	11	22.29	1	22.25	22.25	10	12,622	0.08%
2020/04/24	4	22.24	22	22.49	22.10	-18	12,448	-0.14%
2020/04/23	9	22.56	8	22.46	22.45	1	12,261	0.01%
2020/04/22	8	21.64	9	21.54	22.10	-1	12,018	-0.01%
2020/04/21	9	22.27	3	22.38	21.95	6	11,924	0.05%
2020/04/20	7	22.44	10	22.40	22.60	-3	11,801	-0.03%
2020/04/17	14	22.49	17	23.27	22.20	-3	11,757	-0.03%
2020/04/16	110	23.21	88	22.89	23.00	22	11,207	0.20%	大買/
2020/04/15	54	21.86	46	22.69	23.10	8	10,390	0.08%
2020/04/14	1	20.90	6	20.66	21.00	-5	10,076	-0.05%
2020/04/13	8	20.39	27	20.40	20.35	-19	10,066	-0.19%
2020/04/10	19	20.50	6	20.34	20.40	13	10,054	0.13%
2020/04/09	14.8	21.44	2	21.88	21.25	12.8	9,977	0.13%
2020/04/08	25	21.11	5	21.28	21.30	20	10,021	0.20%
2020/04/07	19	20.31	6	20.78	20.90	13	9,914	0.13%
2020/04/06	0	0.00	5	19.70	19.70	-5	9,822	-0.05%
2020/04/01	10	19.40	16	19.48	19.65	-6	10,046	-0.06%
2020/03/31	57	19.71	2	19.75	19.50	55	10,147	0.54%
2020/03/30	14	19.06	13	19.09	19.50	1	10,101	0.01%
2020/03/27	4	19.20	12	18.88	18.55	-8	9,882	-0.08%
2020/03/26	12	18.75	11	18.90	18.90	1	9,691	0.01%
2020/03/25	8	19.09	13	19.00	19.05	-5	9,844	-0.05%
2020/03/24	18	17.65	1	17.75	17.70	17	9,655	0.18%
2020/03/23	4	15.75	0	0.00	16.70	4	9,638	0.04%
2020/03/20	0	0.00	1	16.90	16.90	-1	9,860	-0.01%
2020/03/19	12	16.63	23	16.04	15.40	-11	9,917	-0.11%
2020/03/17	9	18.02	18	17.74	17.40	-9	9,921	-0.09%
2020/03/16	11	20.19	17	19.81	18.90	-6	9,828	-0.06%
2020/03/13	20	20.84	0	0.00	21.00	20	9,790	0.20%
2020/03/12	12	23.43	4	23.19	22.95	8	9,550	0.08%
2020/03/10	1	25.40	3	25.20	26.00	-2	9,389	-0.02%
2020/03/09	20	26.63	0	0.00	26.20	20	9,414	0.21%
2020/03/06	10	28.00	0	0.00	27.90	10	9,745	0.10%
2020/03/05	5	28.40	1	28.60	28.40	4	10,562	0.04%
2020/03/04	10	28.20	0	0.00	28.20	10	10,625	0.09%
2020/03/03	0	0.00	1	28.40	28.50	-1	10,738	-0.01%
2020/03/02	5	27.70	1	27.55	27.45	4	10,829	0.04%
2020/02/27	2	27.53	10	27.82	27.40	-8	10,960	-0.07%
2020/02/26	1	28.65	1	28.70	28.40	0	10,989	0.00%
2020/02/25	3	28.25	0	0.00	28.65	3	11,210	0.03%
2020/02/21	3	29.28	1	29.60	29.45	2	11,506	0.02%
2020/02/20	3	29.60	0	0.00	29.60	3	11,902	0.03%
2020/02/19	5	29.32	3	29.52	29.60	2	12,217	0.02%
2020/02/18	0	0.00	13	29.95	29.45	-13	12,692	-0.10%
2020/02/17	2	29.95	2	30.10	29.95	0	12,920	0.00%
2020/02/13	5	29.99	3	29.93	29.75	2	13,631	0.01%
2020/02/12	18	29.73	13	30.06	30.00	5	13,844	0.04%
2020/02/10	2	28.20	0	0.00	28.90	2	14,576	0.01%
2020/02/07	1	29.20	2	29.35	29.00	-1	14,801	-0.01%
2020/02/06	2	29.70	2	29.90	29.85	0	14,956	0.00%
2020/02/05	11	29.29	1	29.40	29.25	10	15,281	0.07%
2020/02/04	4	29.83	1	29.65	29.65	3	15,616	0.02%
2020/02/03	1	27.60	11	28.75	28.85	-10	16,160	-0.06%
2020/01/31	1	29.05	0	0.00	29.85	1	16,805	0.01%
2020/01/30	2	30.28	6	30.65	29.90	-4	17,037	-0.02%
2020/01/20	0	0.00	2	33.00	33.20	-2	17,056	-0.01%
2020/01/17	0	0.00	1	33.15	33.00	-1	18,057	-0.01%
2020/01/16	0	0.00	5	33.30	33.20	-5	18,342	-0.03%
2020/01/15	1	33.25	7	33.28	33.25	-6	18,725	-0.03%
2020/01/14	6	33.43	1	33.60	33.50	5	19,033	0.03%
2020/01/13	2	33.20	0	0.00	33.30	2	19,214	0.01%
2020/01/10	3	32.23	1	32.30	32.30	2	19,470	0.01%
2020/01/09	5	32.50	16	32.61	32.50	-11	19,916	-0.06%
2020/01/08	1	31.95	0	0.00	32.10	1	20,708	0.00%
2020/01/07	1	32.30	1	32.20	32.20	0	21,975	0.00%
2020/01/06	3	32.68	6	32.80	32.60	-3	23,142	-0.01%
2020/01/03	2	33.50	1	33.25	33.35	1	24,120	0.00%
2020/01/02	6	34.18	5	34.10	34.15	1	24,286	0.00%
2019/12/31	4	33.36	2	33.40	33.65	2	24,495	0.01%
2019/12/30	3	33.28	2	33.58	33.35	1	25,296	0.00%
2019/12/27	2	33.45	7	33.49	33.65	-5	25,610	-0.02%
2019/12/26	4	32.85	40	32.85	32.85	-36	25,814	-0.14%
2019/12/25	0	0.00	24	32.34	32.60	-24	26,512	-0.09%
2019/12/24	1	31.90	0	0.00	32.05	1	27,520	0.00%
2019/12/23	1	32.10	3	31.95	31.85	-2	28,411	-0.01%
2019/12/20	57	32.58	13	32.53	32.40	44	28,777	0.15%
2019/12/19	1	31.85	2	31.85	31.85	-1	28,860	0.00%
2019/12/18	36	31.98	5	31.75	31.75	31	29,378	0.11%
2019/12/17	17	32.04	12	32.20	31.90	5	30,111	0.02%
2019/12/16	1	32.30	14	32.13	32.55	-13	30,258	-0.04%
2019/12/13	19	31.78	11	31.41	31.30	8	30,919	0.03%
2019/12/12	18	32.23	10	32.00	32.00	8	31,859	0.03%
2019/12/11	3	32.20	0	0.00	32.20	3	32,300	0.01%
2019/12/10	16	32.28	12	32.42	32.50	4	32,827	0.01%
2019/12/09	0	0.00	15	33.07	33.15	-15	33,295	-0.05%
2019/12/06	15	32.77	20	32.79	32.70	-5	33,982	-0.01%
2019/12/05	15	32.67	1	32.75	32.60	14	35,125	0.04%
2019/12/04	11	32.60	18	32.59	32.70	-7	36,277	-0.02%
2019/12/03	9	32.47	46	32.41	32.45	-37	38,147	-0.10%
2019/12/02	37	33.18	0	0.00	32.90	37	38,376	0.10%
2019/11/29	4	35.40	1	35.30	35.40	3	38,173	0.01%
2019/11/28	10	35.40	0	0.00	35.35	10	38,891	0.03%
2019/11/27	14	35.75	20	35.77	35.65	-6	40,430	-0.01%
2019/11/26	0	0.00	10	35.45	35.70	-10	42,717	-0.02%
2019/11/25	1	35.70	0	0.00	35.30	1	43,392	0.00%
2019/11/22	18	35.86	7	35.57	35.45	11	43,791	0.03%
2019/11/21	1	35.30	0	0.00	35.60	1	43,777	0.00%
2019/11/20	10	35.30	27	35.56	35.65	-17	44,128	-0.04%
2019/11/19	12	35.48	7	35.99	35.35	5	44,515	0.01%
2019/11/18	10	35.68	6	35.66	35.60	4	44,441	0.01%
2019/11/15	18	35.17	37	35.23	35.00	-19	44,210	-0.04%
2019/11/14	11	34.89	34	34.73	35.00	-23	43,968	-0.05%
2019/11/13	16	34.90	31	35.08	34.60	-15	43,961	-0.03%
2019/11/12	18	34.45	36	34.65	34.80	-18	43,651	-0.04%
2019/11/11	10	34.10	2	34.35	33.90	8	43,782	0.02%
2019/11/08	66	34.78	12	34.62	34.60	54	43,583	0.12%
2019/11/07	8	34.24	13	34.38	34.55	-5	43,096	-0.01%
2019/11/06	5	34.10	15	34.20	34.20	-10	42,862	-0.02%
2019/11/05	9	34.04	0	0.00	34.10	9	42,801	0.02%
2019/11/04	11	34.23	2	34.30	33.80	9	42,789	0.02%
2019/11/01	20	33.55	12	33.93	33.95	8	42,608	0.02%
2019/10/31	30	33.65	6	33.82	33.25	24	42,551	0.06%
2019/10/30	20	33.16	29	32.99	32.95	-9	42,971	-0.02%
2019/10/29	17	34.63	15	34.44	34.40	2	42,379	0.00%
2019/10/28	3	34.67	2	34.60	34.55	1	42,230	0.00%
2019/10/25	32	34.06	25	34.18	34.40	7	42,002	0.02%
2019/10/24	25	35.72	20	35.40	35.40	5	41,089	0.01%
2019/10/23	13	35.97	10	35.88	35.85	3	40,993	0.01%
2019/10/22	36	35.88	4	35.88	35.60	32	40,960	0.08%
2019/10/21	10	35.10	67	35.41	35.75	-57	41,037	-0.14%
2019/10/18	43	35.17	67	35.26	35.00	-24	40,967	-0.06%
2019/10/17	32	35.05	57	34.91	34.85	-25	40,947	-0.06%
2019/10/16	112	36.33	13	36.13	35.30	99	40,839	0.24%	大買/
2019/10/15	55	37.69	13	37.68	36.75	42	40,244	0.10%
2019/10/14	21	37.69	62	36.90	37.50	-41	39,174	-0.10%
2019/10/09	60	35.79	55	35.36	35.10	5	38,441	0.01%
2019/10/08	3	35.18	13	35.36	35.15	-10	38,018	-0.03%
2019/10/07	8	35.29	5	35.15	35.15	3	37,849	0.01%
2019/10/04	37	35.76	14	35.69	35.45	23	37,505	0.06%
2019/10/03	2	35.20	0	0.00	35.30	2	36,755	0.01%
2019/10/02	16	35.36	9	35.17	36.00	7	36,533	0.02%
2019/10/01	26	35.42	22	35.95	35.30	4	36,064	0.01%
2019/09/27	23	34.93	15	35.13	35.35	8	35,253	0.02%
2019/09/26	38	35.05	47	34.66	34.80	-9	34,236	-0.03%
2019/09/25	10	34.02	5	34.55	34.90	5	33,396	0.01%
2019/09/24	18	34.32	25	33.93	33.90	-7	33,099	-0.02%
2019/09/23	40	34.77	41	34.57	34.55	-1	32,730	0.00%
2019/09/20	1	33.90	45	34.26	34.75	-44	32,282	-0.14%
2019/09/19	2	33.53	30	34.09	33.50	-28	31,538	-0.09%
2019/09/18	72	33.93	42	34.47	33.60	30	31,149	0.10%
2019/09/17	92	34.90	43	34.95	34.65	49	30,336	0.16%
2019/09/16	21	33.15	24	33.28	33.55	-3	29,508	-0.01%
2019/09/12	15	32.97	30	32.90	32.90	-15	29,256	-0.05%
2019/09/11	32	31.92	52	31.60	32.50	-20	28,875	-0.07%
2019/09/10	40	32.31	11	31.77	31.65	29	28,316	0.10%
2019/09/09	31	32.68	10.1	33.34	31.60	20.9	27,735	0.08%
2019/09/06	32	33.96	74	35.18	34.30	-42	26,597	-0.16%
2019/09/05	23	34.63	41.2	34.10	35.50	-18.2	25,345	-0.07%
2019/09/04	9	31.45	0	0.00	32.30	9	23,391	0.04%
2019/09/03	19	30.62	37.4	31.16	31.70	-18.4	22,950	-0.08%
2019/09/02	10	30.15	10	30.30	31.10	0	22,463	0.00%
2019/08/30	11	28.85	8	28.86	29.90	3	21,640	0.01%
2019/08/29	17	27.50	87.2	27.81	27.65	-70.2	19,978	-0.35%
2019/08/28	22	25.07	61.1	25.16	25.65	-39.1	17,564	-0.22%
2019/08/27	6	24.43	11	24.33	24.35	-5	16,773	-0.03%
2019/08/26	0	0.00	11	23.38	23.20	-11	16,338	-0.07%
2019/08/23	2	24.15	23	24.23	24.15	-21	16,118	-0.13%
2019/08/22	19	23.77	7	23.81	23.90	12	15,612	0.08%
2019/08/21	6	23.47	10	23.49	23.35	-4	15,004	-0.03%
2019/08/20	0	0.00	1	23.20	23.20	-1	14,776	-0.01%
2019/08/19	15	23.27	6	23.43	23.10	9	14,785	0.06%
2019/08/16	4	22.78	5	22.88	23.00	-1	14,587	-0.01%
2019/08/15	2	22.20	0	0.00	22.55	2	14,367	0.01%
2019/08/14	17	22.66	2	22.90	22.20	15	14,213	0.11%
2019/08/13	2	22.35	0	0.00	22.05	2	14,012	0.01%
2019/08/12	7	22.54	0	0.00	22.65	7	14,011	0.05%
2019/08/08	0	0.00	7	22.64	22.65	-7	14,141	-0.05%
2019/08/07	7	22.34	2	22.43	22.15	5	14,130	0.04%
2019/08/06	10	21.50	2	22.25	22.55	8	13,988	0.06%
2019/08/05	1	22.10	0	0.00	22.00	1	13,866	0.01%
2019/08/02	1	22.30	0	0.00	22.55	1	13,739	0.01%
2019/08/01	10	23.24	1	24.00	23.00	9	13,540	0.07%
2019/07/31	0	0.00	12	23.60	23.90	-12	12,650	-0.09%
2019/07/30	18	22.92	1	22.90	22.80	17	12,481	0.14%
2019/07/29	15	23.83	16	23.75	23.60	-1	12,345	-0.01%
2019/07/26	5	24.20	5	23.95	23.95	0	12,309	0.00%
2019/07/25	9	23.91	6	23.98	24.10	3	12,264	0.02%
2019/07/24	7	23.74	9	24.09	23.35	-2	12,173	-0.02%
2019/07/23	6	24.40	58.1	24.96	24.50	-52.1	12,200	-0.43%
2019/07/22	50	24.40	8.1	24.17	24.10	41.9	12,097	0.35%
2019/07/19	1	24.50	5	24.55	23.90	-4	12,213	-0.03%
2019/07/18	2	24.20	6.1	24.24	24.25	-4.1	12,614	-0.03%
2019/07/17	3	24.03	6	24.19	24.05	-3	12,317	-0.02%
2019/07/16	4	23.90	12	23.90	23.70	-8	12,118	-0.07%
2019/07/15	61	23.67	139	23.96	23.75	-78	11,919	-0.65%	大賣/
2019/07/12	14	23.26	72.1	23.01	23.60	-58.1	11,650	-0.50%
2019/07/11	10	22.30	13	22.43	22.30	-3	11,115	-0.03%
2019/07/10	2	22.05	8	21.94	22.00	-6	11,247	-0.05%
2019/07/09	0	0.00	5	21.77	21.85	-5	11,396	-0.04%
2019/07/08	11	21.84	58	21.99	21.65	-47	11,333	-0.41%
2019/07/05	3	21.50	3	21.50	21.50	0	11,089	0.00%
2019/07/04	0	0.00	1	21.45	21.50	-1	11,057	-0.01%
2019/07/03	10	21.40	0	0.00	21.35	10	11,077	0.09%
2019/07/02	20	21.55	20	21.30	21.30	0	11,053	0.00%
2019/07/01	0	0.00	13	21.51	21.45	-13	11,106	-0.12%
2019/06/27	10	21.05	44	20.91	21.00	-34	11,436	-0.30%
2019/06/26	13	20.74	5	20.75	20.70	8	11,514	0.07%
2019/06/25	0	0.00	3	20.73	20.50	-3	11,538	-0.03%
2019/06/24	2	20.95	0	0.00	20.95	2	11,548	0.02%
2019/06/21	12	21.18	1	20.95	20.95	11	11,581	0.09%
2019/06/20	3	20.70	7	20.67	20.90	-4	11,339	-0.04%
2019/06/19	2	20.15	0	0.00	20.40	2	11,273	0.02%
2019/06/18	1	19.35	6	19.57	19.75	-5	11,454	-0.04%
2019/06/17	8	19.60	2	19.65	19.45	6	11,477	0.05%
2019/06/14	2	19.40	0	0.00	19.35	2	11,437	0.02%
2019/06/12	0	0.00	7	19.22	19.25	-7	11,813	-0.06%
2019/06/11	7	19.67	6	19.56	19.45	1	12,210	0.01%
2019/06/10	6	19.28	0	0.00	19.30	6	12,724	0.05%
2019/06/06	0	0.00	1	18.60	18.65	-1	12,660	-0.01%
2019/06/05	5	18.78	0	0.00	18.70	5	12,845	0.04%
2019/06/04	0	0.00	16	18.99	18.85	-16	12,951	-0.12%
2019/05/31	0	0.00	2	18.75	18.80	-2	13,712	-0.01%
2019/05/30	1	18.20	0	0.00	18.25	1	13,741	0.01%
2019/05/29	2	18.15	0	0.00	18.15	2	13,835	0.01%
2019/05/28	51	17.77	52	17.82	18.15	-1	14,014	-0.01%
2019/05/27	6	17.73	0	0.00	17.70	6	14,160	0.04%
2019/05/24	0	0.00	3	17.73	17.95	-3	14,250	-0.02%
2019/05/23	0	0.00	7	17.59	17.40	-7	14,612	-0.05%
2019/05/21	2	17.35	2	18.15	18.20	0	14,856	0.00%
2019/05/20	20	18.00	7	17.86	17.65	13	14,938	0.09%
2019/05/17	4	18.30	11	18.54	18.80	-7	15,176	-0.05%
2019/05/16	0	0.00	20	18.55	18.40	-20	15,822	-0.13%
2019/05/15	0	0.00	2	19.03	19.10	-2	16,236	-0.01%
2019/05/14	0	0.00	8	18.13	18.45	-8	16,240	-0.05%
2019/05/13	26	18.49	0	0.00	18.15	26	16,369	0.16%
2019/05/10	0	0.00	1	18.55	18.10	-1	16,399	-0.01%
2019/05/09	0	0.00	0.1	18.70	18.35	-0.1	16,339	0.00%
2019/05/07	1	19.05	0	0.00	19.00	1	16,152	0.01%
2019/05/06	1	19.05	0	0.00	19.00	1	16,110	0.01%
2019/05/03	0	0.00	10	18.95	18.95	-10	15,984	-0.06%
2019/05/02	0	0.00	2	18.90	19.00	-2	15,932	-0.01%
2019/04/30	4	18.84	3	18.27	18.90	1	15,862	0.01%
2019/04/29	22	18.58	0	0.00	18.40	22	15,747	0.14%
2019/04/26	22	17.99	0	0.00	18.10	22	15,355	0.14%
2019/04/25	15	18.95	5	18.90	18.70	10	15,026	0.07%
2019/04/24	60	19.06	0	0.00	19.10	60	14,680	0.41%
2019/04/19	3	21.10	73	21.24	21.40	-70	13,794	-0.51%
2019/04/18	2	21.95	2	21.70	20.95	0	13,803	0.00%
2019/04/17	6	21.63	5	21.65	21.40	1	13,582	0.01%
2019/04/16	16	21.90	21	21.76	21.80	-5	13,492	-0.04%
2019/04/15	2	21.20	9	21.27	21.50	-7	13,166	-0.05%
2019/04/12	4	20.29	0	0.00	20.25	4	12,939	0.03%
2019/04/03	0	0.00	1	21.35	21.25	-1	12,608	-0.01%
2019/04/02	0	0.00	1	20.85	20.90	-1	12,473	-0.01%
2019/04/01	95	20.94	17	21.35	21.45	78	12,252	0.64%
2019/03/29	11	20.00	1	20.30	20.80	10	11,888	0.08%
2019/03/28	4	20.64	0	0.00	20.50	4	11,733	0.03%
2019/03/27	1	21.00	0	0.00	21.05	1	11,659	0.01%
2019/03/26	3	20.90	0	0.00	20.90	3	11,586	0.03%
2019/03/25	14	20.65	0	0.00	20.65	14	11,499	0.12%
2019/03/22	7	21.41	17	21.42	21.40	-10	11,360	-0.09%
2019/03/21	35	22.01	0	0.00	21.65	35	11,154	0.31%
2019/03/20	2	22.00	2	22.20	21.95	0	10,723	0.00%
2019/03/19	0	0.00	52	22.10	21.75	-52	10,601	-0.49%
2019/03/18	15	21.62	39	21.80	21.85	-24	10,493	-0.23%
2019/03/15	2	21.45	1	21.90	21.50	1	10,429	0.01%
2019/03/14	16	21.72	10	21.91	21.90	6	10,451	0.06%
2019/03/13	4	21.30	22	21.43	21.80	-18	10,482	-0.17%
2019/03/12	10	20.25	2	20.53	20.35	8	9,842	0.08%
2019/03/11	73	20.71	0	0.00	20.45	73	9,950	0.73%
2019/03/08	0	0.00	2	20.30	20.55	-2	10,062	-0.02%
2019/03/07	43	20.78	0	0.00	20.55	43	10,168	0.42%
2019/03/06	2	20.75	41	20.41	20.95	-39	10,080	-0.39%
2019/03/05	2	19.80	0	0.00	19.75	2	9,628	0.02%
2019/02/27	0	0.00	6	19.94	20.25	-6	9,728	-0.06%
2019/02/26	0	20.00	0	0.00	20.00	0	9,658	0.00%
2019/02/25	0	0.00	2	19.85	20.00	-2	9,573	-0.02%
2019/02/22	1	20.25	3	20.12	20.30	-2	9,536	-0.02%
2019/02/21	1	19.50	0	0.00	19.45	1	9,119	0.01%
2019/02/20	0	0.00	3	19.15	19.20	-3	8,937	-0.03%
2019/02/19	2	19.10	7	19.27	19.30	-5	8,910	-0.06%
2019/02/18	24	19.03	20	19.19	19.10	4	8,914	0.04%
2019/02/15	5	18.54	18	18.43	18.60	-13	8,557	-0.15%
2019/02/14	25	17.50	21	17.80	17.70	4	7,864	0.05%
2019/02/13	2	16.35	58	16.35	16.65	-56	7,294	-0.77%
2019/02/12	1	16.10	62	16.35	16.15	-61	7,206	-0.85%
2019/02/11	0	0.00	3	15.28	15.75	-3	7,041	-0.04%
2019/01/29	21	14.93	20	14.92	15.05	1	7,001	0.01%
2019/01/28	0	0.00	17	15.14	15.10	-17	7,019	-0.24%
2019/01/22	1	14.30	0	0.00	14.20	1	7,246	0.01%
2019/01/21	0	0.00	6	14.60	14.50	-6	7,307	-0.08%
2019/01/17	9	14.70	6	14.95	14.60	3	7,525	0.04%
2019/01/16	1	14.85	0	0.00	14.80	1	7,588	0.01%
2019/01/15	2	14.80	8	14.83	14.75	-6	7,672	-0.08%
2019/01/14	1	14.60	0	0.00	14.75	1	7,656	0.01%
2019/01/11	11	14.58	3	14.63	14.50	8	7,687	0.10%
2019/01/09	1	14.65	28	14.51	14.50	-27	7,584	-0.36%
2019/01/08	5	14.15	0	0.00	14.20	5	7,509	0.07%
2019/01/07	13	13.72	0	0.00	13.70	13	7,521	0.17%
2019/01/04	1	13.25	10	13.38	13.40	-9	7,636	-0.12%
2019/01/03	0	0.00	3	13.85	13.65	-3	7,723	-0.04%
2018/12/28	1	13.65	0	0.00	13.65	1	7,864	0.01%
2018/12/27	0	0.00	1	14.10	13.75	-1	8,084	-0.01%
2018/12/26	5	13.95	3	13.95	13.75	2	8,101	0.02%
2018/12/25	0	0.00	10	13.80	13.85	-10	8,116	-0.12%
2018/12/24	4	14.03	4	14.15	14.10	0	8,122	0.00%
2018/12/22	1	13.90	3	14.02	14.00	-2	8,152	-0.02%
2018/12/21	2	13.63	2	13.93	14.10	0	8,201	0.00%
2018/12/20	6	13.95	0	0.00	13.95	6	8,212	0.07%
2018/12/19	21	14.64	6	14.65	14.50	15	8,180	0.18%
2018/12/18	12	14.41	3	14.35	14.40	9	8,206	0.11%
2018/12/14	4	14.93	9	14.85	14.90	-5	8,301	-0.06%
2018/12/13	0	0.00	12	15.34	15.25	-12	8,323	-0.14%
2018/12/12	0	0.00	1	15.50	15.50	-1	8,566	-0.01%
2018/12/11	5	15.26	0	0.00	15.25	5	8,566	0.06%
2018/12/10	16	15.32	3	15.45	15.25	13	8,592	0.15%
2018/12/07	28	16.22	0	0.00	16.30	28	8,490	0.33%
2018/12/06	15	15.87	16	16.52	15.60	-1	8,293	-0.01%
2018/12/05	0	0.00	22	16.20	16.70	-22	7,894	-0.28%
2018/12/04	0	0.00	14	16.79	16.60	-14	7,951	-0.18%
2018/12/03	14	16.86	35.2	16.51	16.95	-21.2	8,005	-0.26%
2018/11/30	105	15.37	50	15.30	15.45	55	7,967	0.69%	大買/
2018/11/28	101	14.70	2	14.60	14.65	99	7,577	1.31%	大買/
2018/11/27	0	0.00	4	14.06	14.00	-4	7,433	-0.05%
2018/11/26	0	0.00	131	13.74	13.90	-131	7,232	-1.81%	大賣/鉅額交易
2018/11/23	0	0.00	9	13.65	13.60	-9	7,115	-0.13%
2018/11/22	57	13.65	61.1	13.55	13.55	-4.1	7,026	-0.06%
2018/11/21	17	13.47	5	13.58	13.55	12	7,007	0.17%
2018/11/20	5	13.70	10	13.46	13.40	-5	6,891	-0.07%
2018/11/19	6	13.61	25	13.54	13.55	-19	7,012	-0.27%
2018/11/16	52	13.79	3	13.58	13.35	49	7,288	0.67%
2018/11/15	88	13.33	1	13.10	13.30	87	7,320	1.19%
2018/11/14	9	13.11	3	13.15	13.00	6	7,168	0.08%
2018/11/13	6	12.55	4	12.83	12.95	2	7,281	0.03%
2018/11/12	9	13.06	1	12.95	12.90	8	7,440	0.11%
2018/11/09	5	13.32	24	13.21	13.35	-19	7,446	-0.26%
2018/11/07	0	0.00	1	13.55	13.65	-1	7,519	-0.01%
2018/11/05	0	0.00	6	13.65	13.65	-6	7,737	-0.08%
2018/11/02	0	0.00	3	13.60	13.60	-3	7,835	-0.04%
2018/11/01	9	13.25	1	13.15	13.35	8	7,777	0.10%
2018/10/31	0	0.00	65	12.84	12.95	-65	7,735	-0.84%
2018/10/30	65	12.34	0	0.00	12.45	65	7,697	0.84%
2018/10/29	6	11.78	6	12.35	12.35	0	7,888	0.00%
2018/10/26	3	11.85	0	0.00	11.85	3	7,968	0.04%
2018/10/25	26	12.26	9	12.72	12.15	17	7,998	0.21%
2018/10/24	0	0.00	6	13.45	13.35	-6	8,099	-0.07%
2018/10/23	0	0.00	9	13.63	13.50	-9	8,236	-0.11%
2018/10/19	0	0.00	4	13.44	13.60	-4	8,617	-0.05%
2018/10/12	0.9	13.45	3	13.10	13.35	-2.1	9,196	-0.02%
2018/10/11	1	13.15	0	0.00	13.15	1	9,302	0.01%
2018/10/09	17	14.84	0	0.00	14.60	17	9,473	0.18%
2018/10/08	0	0.00	7	14.65	14.60	-7	9,763	-0.07%
2018/10/05	2	15.03	0	0.00	14.70	2	9,902	0.02%
2018/09/27	5	16.68	2	16.55	16.55	3	10,851	0.03%
2018/09/26	2	16.45	1	16.60	16.60	1	10,935	0.01%
2018/09/25	9	16.48	7	16.64	16.50	2	11,041	0.02%
2018/09/21	12	16.19	0	0.00	16.40	12	11,124	0.11%
2018/09/20	11	16.56	6	16.40	16.15	5	11,118	0.04%
2018/09/19	7	16.74	15	16.63	16.65	-8	11,135	-0.07%
2018/09/18	2	17.10	2	17.60	16.65	0	11,260	0.00%
2018/09/17	8	16.87	5	16.85	17.00	3	11,368	0.03%
2018/09/14	0	0.00	1	16.80	17.00	-1	11,470	-0.01%
2018/09/13	0	0.00	3	16.50	16.45	-3	11,477	-0.03%
2018/09/11	5	16.20	2	16.00	16.20	3	11,623	0.03%
2018/09/10	14	15.79	3	15.95	15.40	11	11,744	0.09%
2018/09/07	3	16.83	4	17.03	16.55	-1	11,986	-0.01%
2018/09/06	7	17.93	5	17.58	17.40	2	12,842	0.02%
2018/09/05	0	0.00	2	18.75	18.45	-2	12,914	-0.02%
2018/09/03	1	18.60	0	0.00	18.40	1	13,309	0.01%
2018/08/29	7	19.26	5	19.45	19.30	2	13,811	0.01%
2018/08/28	0	0.00	3	19.43	19.15	-3	14,122	-0.02%
2018/08/27	15.3	18.98	10	19.10	19.35	5.3	14,250	0.04%
2018/08/24	8	18.88	5	18.95	18.95	3	14,592	0.02%
2018/08/23	2	19.15	22	19.08	19.55	-20	16,021	-0.12%
2018/08/22	15	18.50	0	0.00	18.45	15	15,912	0.09%
2018/08/21	15	18.62	0	0.00	18.80	15	16,192	0.09%
2018/08/20	2	18.48	2	18.75	18.55	0	16,684	0.00%
2018/08/17	1	19.35	0	0.00	19.15	1	16,654	0.01%
2018/08/15	0	0.00	8	19.01	19.00	-8	17,033	-0.05%
2018/08/13	1.1	19.68	0	0.00	19.20	1.1	17,350	0.01%
2018/08/10	20	20.25	0	0.00	20.15	20	17,479	0.11%
2018/08/09	5	20.90	10	21.08	21.00	-5	17,843	-0.03%
2018/08/08	15	20.82	20	20.90	20.55	-5	18,631	-0.03%
2018/08/07	0	0.00	30	21.00	20.90	-30	20,060	-0.15%
2018/08/03	17	20.86	5	20.45	20.45	12	20,888	0.06%
2018/08/02	1	21.00	1	21.75	21.05	0	21,139	0.00%
2018/08/01	0	0.00	1	21.45	21.35	-1	21,318	0.00%
2018/07/31	13	21.30	0.7	21.25	21.20	12.3	21,788	0.06%
2018/07/30	9	21.63	0	0.00	21.50	9	21,792	0.04%
2018/07/27	30	22.49	1	22.25	22.35	29	21,878	0.13%
2018/07/26	0	0.00	2	22.13	21.95	-2	21,874	-0.01%
2018/07/25	2	21.85	35	21.85	21.85	-33	22,090	-0.15%
2018/07/24	41	21.36	0	0.00	22.00	41	22,197	0.18%
2018/07/23	4	21.50	1	22.15	21.50	3	22,426	0.01%
2018/07/20	7	21.92	29	22.14	22.15	-22	23,061	-0.10%
2018/07/19	7	21.91	2	21.65	22.00	5	23,775	0.02%
2018/07/18	25	21.55	28	21.98	21.50	-3	24,135	-0.01%
2018/07/17	1	22.00	1	21.90	21.85	0	24,341	0.00%
2018/07/16	0	0.00	8	21.88	22.00	-8	24,570	-0.03%
2018/07/13	54	21.16	2	21.20	21.35	52	24,964	0.21%
2018/07/12	0	0.00	30	20.85	21.10	-30	25,779	-0.12%
2018/07/10	30	19.30	4	19.80	20.25	26	28,011	0.09%
2018/07/09	1	19.15	5	18.92	19.30	-4	28,979	-0.01%
2018/07/06	21	18.33	12	18.40	18.70	9	29,651	0.03%
2018/07/03	3	21.20	0	0.00	20.40	3	29,293	0.01%
2018/07/02	3	21.30	4	21.18	20.95	-1	29,290	0.00%
2018/06/29	25	20.35	10	20.40	20.70	15	29,371	0.05%
2018/06/28	4	20.15	3	20.33	20.20	1	29,475	0.00%
2018/06/27	2	21.05	2	20.70	20.60	0	29,673	0.00%
2018/06/26	2	20.30	10	20.00	20.40	-8	29,872	-0.03%
2018/06/25	0	0.00	1	21.90	21.90	-1	30,503	0.00%
2018/06/22	2	21.95	4	22.15	21.95	-2	30,755	-0.01%
2018/06/20	4	22.53	2	22.30	22.30	2	30,840	0.01%
2018/06/19	2	23.13	37	23.10	22.85	-35	30,825	-0.11%
2018/06/15	0	0.00	1	24.15	23.75	-1	30,742	0.00%
2018/06/14	38	24.28	8	24.41	23.90	30	30,398	0.10%
2018/06/13	8	23.53	8	23.76	23.35	0	29,383	0.00%
2018/06/12	0	0.00	1	23.40	23.20	-1	29,452	0.00%
2018/06/11	2	23.38	3	23.15	23.20	-1	29,697	0.00%
2018/06/08	1	23.30	1	23.35	23.35	0	30,196	0.00%
2018/06/07	21	23.51	11	23.10	23.00	10	30,524	0.03%
2018/06/06	3	23.38	3	23.27	23.25	0	30,564	0.00%
2018/06/05	40	23.60	58	23.50	23.20	-18	30,551	-0.06%
2018/06/04	0	0.00	30	23.18	23.30	-30	30,368	-0.10%
2018/06/01	30	23.53	30	23.18	23.00	0	30,490	0.00%
2018/05/31	23	24.38	31	24.68	23.75	-8	30,182	-0.03%
2018/05/30	50	23.50	0	0.00	23.45	50	28,729	0.17%
2018/05/29	10	23.30	0	0.00	23.30	10	28,594	0.03%
2018/05/28	5	23.22	2	23.50	23.35	3	28,234	0.01%
2018/05/25	1	22.35	3	22.33	22.30	-2	27,833	-0.01%
2018/05/24	23	22.81	0	0.00	22.55	23	27,816	0.08%
2018/05/23	0.1	22.15	0	0.00	22.20	0.1	27,447	0.00%
2018/05/22	6	21.88	5	22.25	22.00	1	27,554	0.00%
2018/05/17	15	23.00	13	22.77	22.65	2	27,562	0.01%
2018/05/16	17	23.79	27.6	23.82	23.35	-10.6	27,578	-0.04%
2018/05/15	15	23.39	97.1	22.97	23.10	-82.1	27,029	-0.30%
2018/05/14	1	22.00	5	22.20	22.00	-4	26,056	-0.02%
2018/05/11	6	22.02	6	21.83	21.75	0	25,919	0.00%
2018/05/10	1	22.35	3	22.33	22.30	-2	25,483	-0.01%
2018/05/09	0	0.00	4	21.70	21.50	-4	25,599	-0.02%
2018/05/08	17	21.58	16	22.12	21.80	1	25,432	0.00%
2018/05/07	23	20.87	15	21.26	21.30	8	25,012	0.03%
2018/05/04	65	21.21	0	0.00	20.55	65	25,049	0.26%
2018/05/03	5	21.09	0	0.00	20.95	5	25,117	0.02%
2018/05/02	2	20.40	1	21.05	20.80	1	25,110	0.00%
2018/04/30	15	20.40	15	20.35	20.30	0	25,099	0.00%
2018/04/27	2	20.23	1	20.00	20.00	1	25,545	0.00%
2018/04/26	25	21.05	21	20.01	19.95	4	26,164	0.02%
2018/04/25	20	21.38	20	21.85	22.05	0	25,807	0.00%
2018/04/23	25	22.55	0	0.00	22.60	25	25,916	0.10%
2018/04/20	11	23.60	3	23.30	23.80	8	27,183	0.03%
2018/04/19	2	24.13	27	24.19	23.45	-25	26,946	-0.09%
2018/04/18	3	23.45	9	23.44	23.70	-6	26,684	-0.02%
2018/04/17	0	0.00	1	22.15	22.05	-1	26,070	0.00%
2018/04/16	4	23.21	11	23.09	23.10	-7	25,980	-0.03%
2018/04/13	17	22.36	43	22.32	22.85	-26	24,725	-0.11%
2018/04/12	6	20.76	34	20.86	20.80	-28	24,081	-0.12%
2018/04/09	1	19.55	0	0.00	19.10	1	25,989	0.00%
2018/03/30	4	20.05	1	20.35	19.80	3	29,273	0.01%
2018/03/29	15	20.78	12	20.45	20.30	3	30,334	0.01%
2018/03/28	13	20.71	17	20.81	20.80	-4	31,963	-0.01%
2018/03/27	0	0.00	5	20.50	20.50	-5	31,562	-0.02%
2018/03/26	11	18.51	10	18.60	18.65	1	32,395	0.00%
2018/03/23	0	0.00	9	18.60	18.55	-9	33,797	-0.03%
2018/03/22	2	19.55	0	0.00	19.40	2	34,208	0.01%
2018/03/21	11	19.44	11	19.59	19.50	0	34,834	0.00%
2018/03/20	1	19.70	1	19.65	19.45	0	35,331	0.00%
2018/03/16	12	20.19	4	20.30	19.95	8	37,208	0.02%
2018/03/15	3	20.92	2	20.65	20.60	1	38,591	0.00%
2018/03/14	1	20.70	1	20.65	20.55	0	39,018	0.00%
2018/03/13	4	19.99	6	20.13	20.50	-2	40,369	0.00%
2018/03/12	1	18.65	1	18.70	18.65	0	40,215	0.00%
2018/03/09	6	19.02	8	19.11	19.10	-2	40,804	0.00%
2018/03/08	15	18.58	20	18.55	18.70	-5	42,474	-0.01%
2018/03/07	2	18.35	0	0.00	18.40	2	42,465	0.00%
2018/03/05	3	20.07	3	19.75	19.10	0	44,959	0.00%
2018/03/02	1	20.15	0	0.00	20.10	1	46,858	0.00%
2018/03/01	5	20.45	6	20.49	20.50	-1	47,317	0.00%
2018/02/27	0	0.00	6	20.49	20.45	-6	47,356	-0.01%
2018/02/26	0	0.00	1	20.80	20.05	-1	47,406	0.00%
2018/02/23	6	20.88	5	20.60	20.50	1	47,540	0.00%
2018/02/22	10	20.55	10	20.70	20.70	0	47,678	0.00%
2018/02/21	0	0.00	1	20.25	20.40	-1	47,794	0.00%
2018/02/09	0	0.00	1	18.85	19.70	-1	47,673	0.00%
2018/02/08	1	20.95	2	20.55	20.05	-1	47,460	0.00%
2018/02/07	18	20.85	3	21.40	20.50	15	47,206	0.03%
2018/02/06	2	21.35	1	22.10	20.70	1	47,153	0.00%
2018/02/02	7	23.49	0	0.00	23.20	7	47,164	0.01%
2018/02/01	33	24.09	16	23.91	23.70	17	47,553	0.04%
2018/01/29	3	23.10	31	23.23	23.20	-28	48,478	-0.06%
2018/01/26	20	22.58	5	22.60	22.60	15	49,161	0.03%
2018/01/24	5	23.37	0	0.00	23.40	5	50,392	0.01%
2018/01/23	16	23.03	16	23.19	23.05	0	50,406	0.00%
2018/01/22	16	23.55	5	22.90	22.90	11	50,073	0.02%
2018/01/19	0	0.00	1	24.50	24.50	-1	49,837	0.00%
2018/01/18	1	25.40	4	25.16	24.80	-3	49,864	-0.01%
2018/01/17	9	25.57	7	25.69	25.25	2	50,522	0.00%
2018/01/16	40	25.39	82	25.89	25.60	-42	50,434	-0.08%
2018/01/15	6	24.52	3	24.50	24.35	3	48,807	0.01%
2018/01/12	3	24.80	1	24.75	24.75	2	48,577	0.00%
2018/01/11	5	23.85	10	24.05	24.45	-5	48,110	-0.01%
2018/01/10	4	24.50	2	24.90	23.90	2	47,698	0.00%
2018/01/09	0	0.00	4	23.90	24.70	-4	47,180	-0.01%
2018/01/08	12	25.02	14	24.21	24.10	-2	46,517	0.00%
2018/01/05	1	24.35	5	24.72	24.95	-4	46,005	-0.01%
2018/01/04	11	24.92	7	24.84	24.80	4	45,290	0.01%
2018/01/03	10	24.70	17	25.15	24.20	-7	43,981	-0.02%
2018/01/02	3	24.57	12.2	24.01	24.60	-9.2	43,148	-0.02%