廣宇 (2328)-臺銀證券券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
38.90
漲跌
▼0.05
漲幅
-0.13%
成交量
33,581張
產業
上市電子零組件類股
693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

廣宇 (2328)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/31	42	39.47	12.1	39.70	38.90	29.9	6,993	0.43%
2024/05/30	26	38.49	16	39.00	38.95	10	6,448	0.15%
2024/05/29	45	39.15	67.3	39.36	40.15	-22.3	5,974	-0.37%
2024/05/28	6	36.58	51	36.87	37.25	-45	5,036	-0.89%
2024/05/27	13	36.41	12	36.12	36.05	1	4,790	0.02%
2024/05/24	1	34.85	1	34.77	35.15	0	4,680	0.00%
2024/05/23	0	35.10	6	35.20	35.20	-6	4,650	-0.13%
2024/05/22	2	35.65	2	35.35	35.40	0	4,628	0.00%
2024/05/21	0	35.15	0	0.00	35.25	0	4,606	0.00%
2024/05/20	0	35.00	0	0.00	34.80	0	4,594	0.00%
2024/05/17	0	34.90	0	0.00	34.95	0	4,587	0.00%
2024/05/16	1	35.29	2	34.95	34.85	-1	4,580	-0.02%
2024/05/15	2	35.35	1	34.80	34.75	1	4,565	0.02%
2024/05/14	1	35.40	0	0.00	35.45	1	4,549	0.02%
2024/05/13	0.2	35.35	1	35.40	35.45	-0.8	4,513	-0.02%
2024/05/10	0.3	35.45	2	35.30	35.30	-1.7	4,491	-0.04%
2024/05/09	2	35.90	0	0.00	35.65	2	4,461	0.04%
2024/05/08	24	36.21	4	36.35	36.30	20	4,386	0.46%
2024/05/07	5	35.56	5	35.15	35.15	0	4,186	0.00%
2024/05/06	16	35.90	64	35.99	36.05	-48	4,090	-1.17%
2024/05/02	0	0.00	0.1	34.55	34.55	-0.1	3,843	0.00%
2024/04/30	0	34.35	1	35.00	34.30	-1	3,824	-0.03%
2024/04/29	10.2	34.00	11	34.22	34.40	-0.8	3,793	-0.02%
2024/04/26	10.1	33.90	6	33.73	33.70	4.1	3,776	0.11%
2024/04/25	2.1	33.70	1	34.00	33.50	1.1	3,766	0.03%
2024/04/24	7.1	33.58	7	34.02	34.05	0.1	3,751	0.00%
2024/04/23	0.1	33.20	1	32.70	33.15	-0.9	3,747	-0.02%
2024/04/22	0.1	32.75	0	0.00	32.40	0.1	3,732	0.00%
2024/04/19	1.1	32.52	1	33.10	32.65	0.1	3,715	0.00%
2024/04/17	2.1	33.21	0	0.00	33.10	2.1	3,660	0.06%
2024/04/16	31.1	32.90	1	33.20	32.90	30.1	3,658	0.82%
2024/04/15	0.3	34.11	1	34.10	34.00	-0.7	3,609	-0.02%
2024/04/12	0	34.70	9	34.67	34.50	-9	3,600	-0.25%
2024/04/11	1.2	34.52	0	0.00	34.55	1.2	3,583	0.03%
2024/04/10	0	0.00	1	35.15	35.15	-1	3,564	-0.03%
2024/04/09	5	35.15	0.1	35.35	34.95	4.9	3,535	0.14%
2024/04/08	1.1	35.00	7	34.91	35.10	-5.9	3,504	-0.17%
2024/04/03	2	35.20	1	35.35	35.50	1	3,464	0.03%
2024/04/02	5.2	35.85	5	35.81	36.10	0.2	3,414	0.01%
2024/04/01	37.5	36.56	6	36.70	35.75	31.5	3,350	0.94%
2024/03/29	32	37.12	19	37.11	36.20	13	3,217	0.41%
2024/03/28	37.1	37.84	45.8	38.16	38.25	-8.7	2,879	-0.30%
2024/03/27	18.1	35.00	10	34.98	35.15	8.1	1,874	0.43%
2024/03/26	1	33.90	5	33.25	33.25	-4	1,737	-0.23%
2024/03/25	0	0.00	2	34.15	34.10	-2	1,719	-0.12%
2024/03/22	2	34.33	1	34.40	34.25	1	1,725	0.06%
2024/03/21	1	33.80	3	33.85	34.10	-2	1,699	-0.12%
2024/03/20	25	33.85	12	34.03	33.80	13	1,682	0.77%
2024/03/19	4	34.04	5	34.09	34.10	-1	1,652	-0.06%
2024/03/18	6	33.64	2	33.48	33.70	4	1,591	0.25%
2024/03/15	15	33.94	50	33.99	34.10	-35	1,551	-2.26%
2024/03/14	3	32.67	2	33.03	32.75	1	1,379	0.07%
2024/03/13	4	33.04	2	33.15	32.80	2	1,373	0.15%
2024/03/12	5	33.55	3	33.20	33.50	2	1,314	0.15%
2024/03/11	2	31.10	0	0.00	31.50	2	1,191	0.17%
2024/03/08	2	30.60	1	30.45	30.45	1	1,169	0.09%
2024/03/07	4	32.20	3	32.20	32.20	1	1,088	0.09%
2024/03/06	3	32.90	0	0.00	32.75	3	1,081	0.28%
2024/03/04	3	32.80	0	33.00	33.15	3	1,088	0.28%
2024/02/29	1	32.90	0	0.00	32.80	1	1,073	0.09%
2024/02/23	1	33.20	0	0.00	33.00	1	1,068	0.09%
2024/02/22	5	33.45	0	0.00	33.35	5	1,064	0.47%
2024/02/21	1	33.00	0	0.00	32.85	1	1,048	0.10%
2024/02/20	0	0.00	6	33.10	32.75	-6	1,052	-0.57%
2024/02/19	1	33.20	0	0.00	33.25	1	1,050	0.10%
2024/02/16	6	32.50	0	0.00	32.45	6	1,065	0.56%
2024/01/17	3	33.17	0	0.00	32.90	3	1,139	0.26%
2024/01/10	4	33.71	0	0.00	33.55	4	1,255	0.32%
2024/01/09	1	34.00	0	0.00	34.00	1	1,254	0.08%
2024/01/08	2	34.20	0	0.00	34.05	2	1,263	0.16%
2024/01/04	3	34.43	0	0.00	34.50	3	1,269	0.24%
2024/01/03	2.1	34.90	1	35.10	34.95	1.1	1,263	0.09%
2023/12/29	2	35.50	3	35.60	35.45	-1	1,251	-0.08%
2023/12/27	0	0.00	1	35.10	35.05	-1	1,234	-0.08%
2023/12/22	1	34.75	0	0.00	34.65	1	1,236	0.08%
2023/12/20	0	0.00	2	34.95	35.05	-2	1,236	-0.16%
2023/12/19	1	34.65	11	34.65	34.70	-10	1,227	-0.81%
2023/12/18	5	35.55	0	0.00	35.40	5	1,222	0.41%
2023/12/14	0.1	35.30	0	0.00	35.20	0.1	1,251	0.01%
2023/12/12	2	34.83	0	0.00	34.70	2	1,248	0.16%
2023/12/11	0.1	34.70	0	0.00	34.55	0.1	1,254	0.00%
2023/12/05	1	35.30	0	0.00	35.25	1	1,288	0.08%
2023/12/04	2	35.40	20	35.52	35.45	-18	1,350	-1.33%
2023/12/01	1	35.50	0	0.00	35.45	1	1,358	0.07%
2023/11/29	0	0.00	1	35.40	35.40	-1	1,368	-0.07%
2023/11/28	0	0.00	3	35.40	35.45	-3	1,381	-0.22%
2023/11/23	1	35.30	1	35.50	35.60	0	1,439	0.00%
2023/11/21	1	35.50	0	0.00	35.35	1	1,479	0.07%
2023/11/20	1	35.40	0	0.00	35.40	1	1,515	0.07%
2023/11/17	2	35.20	0	0.00	35.25	2	1,526	0.13%
2023/11/15	2	34.90	1	35.20	34.85	1	1,545	0.06%
2023/11/14	0	0.00	1	34.55	34.60	-1	1,553	-0.06%
2023/11/13	2	34.33	2	34.35	34.30	0	1,573	0.00%
2023/11/10	2	34.13	0	0.00	34.00	2	1,611	0.12%
2023/11/08	2	34.45	11	34.66	34.55	-9	1,689	-0.53%
2023/11/07	5	34.79	3	34.80	34.70	2	1,720	0.12%
2023/11/06	0	0.00	1	35.05	35.00	-1	1,807	-0.06%
2023/11/02	1	34.60	1	34.50	34.60	0	1,852	0.00%
2023/10/31	1	34.05	3	34.58	33.95	-2	1,899	-0.11%
2023/10/30	5	34.09	18	34.02	33.85	-13	1,961	-0.66%
2023/10/27	0	0.00	2	34.85	34.65	-2	1,984	-0.10%
2023/10/26	3.2	34.74	0	0.00	34.50	3.2	2,086	0.15%
2023/10/25	3	35.33	1	35.50	35.20	2	2,129	0.09%
2023/10/23	0	0.00	1	34.75	34.90	-1	2,242	-0.04%
2023/10/20	4	34.90	1	35.10	35.00	3	2,457	0.12%
2023/10/19	1	35.25	36	35.26	35.20	-35	2,554	-1.37%
2023/10/18	1	35.90	0	0.00	36.25	1	2,602	0.04%
2023/10/17	1	37.00	3	37.15	36.75	-2	2,628	-0.08%
2023/10/16	2	36.75	0	0.00	36.70	2	2,779	0.07%
2023/10/11	3	37.15	16	37.05	36.80	-13	3,951	-0.33%
2023/10/05	12	37.00	0.2	37.05	37.10	11.8	5,102	0.23%
2023/09/28	1	37.30	0	0.00	37.05	1	5,398	0.02%
2023/09/26	4	37.59	0	0.00	37.15	4	5,482	0.07%
2023/09/21	10	37.15	1	37.43	37.20	9	5,544	0.16%
2023/09/19	4	38.45	3	38.55	38.15	1	5,570	0.02%
2023/09/18	0	0.00	2	37.95	37.85	-2	5,564	-0.04%
2023/09/15	8	38.25	0.4	38.15	38.05	7.6	5,593	0.14%
2023/09/14	2	38.40	0	0.00	38.40	2	5,626	0.04%
2023/09/12	1	37.95	1	38.10	38.10	0	5,682	0.00%
2023/09/11	0	0.00	2	37.95	37.55	-2	5,720	-0.03%
2023/09/08	1	38.30	0	0.00	38.20	1	5,757	0.02%
2023/09/07	6	38.33	1	38.75	38.15	5	5,846	0.09%
2023/09/06	3	37.98	5	38.05	38.05	-2	5,933	-0.03%
2023/09/01	0	0.00	3	37.40	37.40	-3	6,232	-0.05%
2023/08/31	0.1	37.45	0	0.00	37.50	0.1	6,324	0.00%
2023/08/30	0.3	37.37	0	0.00	37.15	0.3	6,446	0.00%
2023/08/28	4	37.25	0	0.00	37.00	4	7,141	0.06%
2023/08/25	2	37.20	1	37.45	37.20	1	7,503	0.01%
2023/08/24	7	38.91	0	0.00	39.10	7	7,541	0.09%
2023/08/22	8	38.26	0	0.00	38.20	8	7,653	0.10%
2023/08/21	0	0.00	1	38.80	38.60	-1	7,691	-0.01%
2023/08/18	2	38.80	0	0.00	38.60	2	7,835	0.03%
2023/08/17	1	39.35	1	39.25	39.25	0	7,924	0.00%
2023/08/16	10	38.40	1	37.80	38.55	9	7,913	0.11%
2023/08/15	2	38.80	0	0.00	38.75	2	7,918	0.03%
2023/08/14	3	38.58	4.1	38.49	38.75	-1.1	7,887	-0.01%
2023/08/11	0	0.00	5	39.15	39.05	-5	7,864	-0.06%
2023/08/10	22	39.84	0	0.00	39.50	22	7,833	0.28%
2023/08/09	7	41.05	0	0.00	40.85	7	7,749	0.09%
2023/08/08	22	41.18	1	41.40	41.25	21	7,732	0.27%
2023/08/07	2	41.25	0	0.00	41.30	2	7,731	0.03%
2023/08/04	0	0.00	1	40.40	40.60	-1	7,717	-0.01%
2023/08/02	19	40.58	2	40.85	40.30	17	7,705	0.22%
2023/08/01	9	41.49	10	41.71	41.10	-1	7,623	-0.01%
2023/07/31	2	42.33	1	43.00	41.55	1	7,579	0.01%
2023/07/28	3	42.08	17	42.32	42.50	-14	7,484	-0.19%
2023/07/27	5	42.15	0	0.00	42.10	5	7,439	0.07%
2023/07/26	27	42.45	2	42.08	41.80	25	7,416	0.34%
2023/07/25	27	42.32	53	43.57	42.85	-26	7,334	-0.35%
2023/07/24	7	41.49	1	41.05	41.50	6	7,186	0.08%
2023/07/21	5	41.64	5.1	41.69	41.70	-0.1	7,097	0.00%
2023/07/20	3	41.83	11	42.28	42.05	-8	7,057	-0.11%
2023/07/19	40	42.60	20.3	42.73	42.25	19.8	6,992	0.28%
2023/07/18	41	44.56	15	44.51	43.40	26	6,899	0.38%
2023/07/17	19	44.29	6.1	44.68	43.85	12.9	6,657	0.19%
2023/07/14	28	43.48	91	43.15	45.25	-63	6,534	-0.96%
2023/07/13	29.2	44.04	45	44.66	43.60	-15.8	6,009	-0.26%
2023/07/12	17.1	43.12	41.2	43.26	43.20	-24.1	5,372	-0.45%
2023/07/11	2.1	41.64	25.4	41.59	41.80	-23.3	4,898	-0.48%
2023/07/10	0	0.00	3	40.20	40.20	-3	4,779	-0.06%
2023/07/07	0	0.00	23	39.95	40.00	-23	4,765	-0.48%
2023/07/06	3.3	39.82	0	0.00	39.40	3.3	4,720	0.07%
2023/07/05	11	40.66	3	40.48	40.30	8	4,691	0.17%
2023/07/04	5	40.16	2	40.35	40.15	3	4,653	0.06%
2023/06/29	3	39.55	0	0.00	39.55	3	4,634	0.06%
2023/06/27	5	39.84	0	0.00	39.75	5	4,702	0.11%
2023/06/26	6	40.70	0	0.00	40.60	6	4,712	0.13%
2023/06/21	6	40.18	0	0.00	40.20	6	4,721	0.13%
2023/06/20	0.1	40.25	3	40.10	40.10	-2.9	4,704	-0.06%
2023/06/16	12	41.01	1	40.80	40.70	11	4,672	0.24%
2023/06/15	5	41.30	0	0.00	41.35	5	4,630	0.11%
2023/06/14	8	41.16	2	41.65	41.00	6	4,588	0.13%
2023/06/13	13	41.92	12	41.92	41.45	1	4,573	0.02%
2023/06/12	11.1	41.20	2	41.53	41.45	9.1	4,481	0.20%
2023/06/09	13	41.55	8	40.80	40.75	5	4,355	0.11%
2023/06/08	0	0.00	3	41.27	41.75	-3	4,263	-0.07%
2023/06/07	17	41.91	10	41.85	41.95	7	4,236	0.17%
2023/06/06	3	41.40	22	41.46	41.50	-19	4,228	-0.45%
2023/06/05	13	42.52	35.6	42.68	42.05	-22.6	4,259	-0.53%
2023/06/02	25	43.03	30	42.80	42.50	-5	4,197	-0.12%
2023/06/01	15	42.34	21	42.67	43.00	-6	3,960	-0.15%
2023/05/31	17	40.91	24	40.84	40.85	-7	3,515	-0.20%
2023/05/30	1	39.95	4	39.69	39.60	-3	3,170	-0.09%
2023/05/29	9	39.61	6	39.86	39.40	3	3,186	0.09%
2023/05/26	1	38.35	0	0.00	38.35	1	3,077	0.03%
2023/05/25	1	38.75	13	38.92	38.90	-12	3,052	-0.39%
2023/05/24	5	39.04	5	38.82	38.85	0	3,029	0.00%
2023/05/23	5	38.40	7	38.51	38.20	-2	2,914	-0.07%
2023/05/22	0	0.00	2	37.90	37.90	-2	2,848	-0.07%
2023/05/19	10	37.85	14	37.60	37.65	-4	2,863	-0.14%
2023/05/18	4	37.45	0	0.00	37.45	4	2,905	0.14%
2023/05/17	0	0.00	0.1	37.25	37.20	-0.1	2,974	0.00%
2023/05/12	0.1	37.00	0	0.00	36.75	0.1	3,149	0.00%
2023/05/11	0.1	37.00	0	0.00	36.60	0.1	3,159	0.00%
2023/05/10	0	0.00	2	37.30	37.50	-2	3,198	-0.06%
2023/05/09	1	37.01	0	0.00	36.85	1	3,241	0.03%
2023/05/05	0	0.00	0.1	37.55	37.40	-0.1	3,436	0.00%
2023/05/04	0	0.00	0.1	37.65	37.50	-0.1	3,478	0.00%
2023/05/03	3	37.63	13	37.51	37.45	-10	3,548	-0.28%
2023/05/02	0	0.00	9	38.10	38.10	-9	3,654	-0.25%
2023/04/28	10.3	37.91	0	0.00	37.60	10.3	3,683	0.28%
2023/04/27	1.1	37.71	0	0.00	37.70	1.1	3,673	0.03%
2023/04/26	2	36.50	0	0.00	36.70	2	3,608	0.06%
2023/04/25	2	36.78	0	0.00	36.45	2	3,599	0.06%
2023/04/24	3	37.40	0	0.00	37.35	3	3,576	0.08%
2023/04/21	4	38.01	0	0.00	37.45	4	3,564	0.11%
2023/04/20	44	38.46	12	38.60	38.50	32	3,500	0.91%
2023/04/19	8	39.84	10	39.55	39.15	-2	3,480	-0.06%
2023/04/17	5	39.30	0	0.00	39.30	5	3,323	0.15%
2023/04/14	3	39.28	0	39.20	39.15	3	3,351	0.09%
2023/04/13	5	39.00	0	39.30	39.00	5	3,336	0.15%
2023/04/12	0	0.00	0.2	38.75	39.10	-0.2	3,290	0.00%
2023/04/11	0	0.00	0	39.00	38.80	0	3,303	0.00%
2023/04/10	1	38.70	4	38.65	38.65	-3	3,331	-0.09%
2023/03/30	2	38.93	5	39.00	38.90	-3	3,334	-0.09%
2023/03/29	1	39.10	21	39.03	39.20	-20	3,353	-0.60%
2023/03/28	20	38.38	2	38.65	38.35	18	3,340	0.54%
2023/03/27	0	0.00	6	39.45	38.80	-6	3,371	-0.18%
2023/03/24	0	0.00	4	38.65	39.05	-4	3,354	-0.12%
2023/03/22	0.2	38.55	2	38.35	38.35	-1.9	3,383	-0.05%
2023/03/21	0	0.00	5	38.42	38.20	-5	3,441	-0.15%
2023/03/20	0	0.00	2	37.80	37.80	-2	3,511	-0.06%
2023/03/16	4	37.08	0	0.00	37.10	4	3,852	0.10%
2023/03/14	2	37.40	0	0.00	37.55	2	4,477	0.04%
2023/03/10	7	38.78	2	38.50	38.50	5	5,921	0.08%
2023/03/09	2	39.75	5	39.49	39.45	-3	5,897	-0.05%
2023/03/08	4	40.28	30	40.36	40.40	-26	5,843	-0.45%
2023/03/07	3	39.90	17	39.84	39.75	-14	5,814	-0.24%
2023/03/06	13	39.58	5	39.54	39.65	8	5,756	0.14%
2023/03/02	7	39.18	0.1	39.20	38.95	6.9	5,697	0.12%
2023/03/01	6	39.51	5	39.41	39.55	1	5,660	0.02%
2023/02/24	1	38.50	0	0.00	38.50	1	5,568	0.02%
2023/02/23	0	0.00	0	39.00	38.95	0	5,553	0.00%
2023/02/22	3.1	38.50	0	0.00	38.45	3.1	5,540	0.06%
2023/02/21	0.1	39.65	1	39.25	39.20	-1	5,517	-0.02%
2023/02/20	1	40.00	1	40.00	39.65	0	5,496	0.00%
2023/02/17	4	39.35	2	39.38	39.45	2	5,457	0.04%
2023/02/16	26	39.73	1	39.65	39.65	25	5,467	0.46%
2023/02/15	4	39.26	3	39.15	39.20	1	5,399	0.02%
2023/02/14	1	38.70	0	0.00	38.70	1	5,318	0.02%
2023/02/13	4	38.69	1	38.90	38.60	3	5,329	0.06%
2023/02/10	4	39.38	1	39.45	39.15	3	5,303	0.06%
2023/02/09	9	38.71	0	0.00	38.55	9	5,172	0.17%
2023/02/08	6	38.49	0	0.00	38.90	6	5,155	0.12%
2023/02/07	6	39.33	0	0.00	39.15	6	5,094	0.12%
2023/02/06	12	39.31	0	0.00	39.85	12	5,039	0.24%
2023/02/03	1	38.75	2	38.70	38.60	-1	4,859	-0.02%
2023/02/02	17	39.15	0	0.00	39.15	17	4,833	0.35%
2023/02/01	0	0.00	1	38.71	39.05	-1	4,801	-0.02%
2023/01/31	2	38.08	6	38.00	38.55	-4	4,738	-0.08%
2023/01/30	1	36.90	4	36.86	36.85	-3	4,642	-0.06%
2023/01/17	3	36.07	0	0.00	36.00	3	4,697	0.06%
2023/01/16	0	0.00	2	35.95	36.05	-2	4,730	-0.04%
2023/01/12	2	36.70	0	0.00	36.50	2	4,740	0.04%
2023/01/09	2	37.38	3	37.93	37.45	-1	4,774	-0.02%
2023/01/06	0	0.00	1	38.50	38.80	-1	4,721	-0.02%
2023/01/05	1	38.30	0	0.00	38.05	1	4,724	0.02%
2023/01/04	0	0.00	2	38.48	38.75	-2	4,697	-0.04%
2023/01/03	0	0.00	5	38.01	38.10	-5	4,656	-0.11%
2022/12/30	1	37.50	11	37.48	37.30	-10	4,650	-0.22%
2022/12/29	2	36.65	2	37.10	37.30	0	4,668	0.00%
2022/12/28	4	37.69	0	0.00	37.45	4	4,667	0.09%
2022/12/27	0	0.00	5	38.76	38.65	-5	4,639	-0.11%
2022/12/26	1	37.65	0	0.00	37.95	1	4,620	0.02%
2022/12/23	2	37.65	2	37.63	37.65	0	4,629	0.00%
2022/12/22	3	38.37	0	0.00	38.30	3	4,640	0.06%
2022/12/21	4	38.29	4	38.21	37.95	0	4,630	0.00%
2022/12/20	2	37.80	0	0.00	37.55	2	4,598	0.04%
2022/12/19	1	38.05	3	38.85	38.40	-2	4,550	-0.04%
2022/12/16	3	38.18	0	0.00	38.05	3	4,502	0.07%
2022/12/15	0	0.00	1	38.35	38.70	-1	4,470	-0.02%
2022/12/13	1	38.85	5	38.85	38.30	-4	4,379	-0.09%
2022/12/12	1	38.95	5	39.49	39.50	-4	4,315	-0.09%
2022/12/09	15	38.73	2	38.75	38.75	13	4,220	0.31%
2022/12/08	9	39.91	4	39.29	39.15	5	4,114	0.12%
2022/12/07	6.1	39.72	3	39.93	38.50	3.1	3,854	0.08%
2022/12/06	1	41.30	13	40.99	40.75	-12	3,507	-0.34%
2022/12/05	59.1	40.77	71.1	41.16	41.15	-12	3,187	-0.38%
2022/12/02	8	39.26	28	39.49	39.75	-20	2,169	-0.92%
2022/11/30	2	35.75	1	35.69	35.65	1	1,669	0.06%
2022/11/29	4	35.05	3	35.60	35.65	1	1,686	0.06%
2022/11/28	0	0.00	1	34.10	34.40	-1	1,634	-0.06%
2022/11/25	1	34.30	0	0.00	33.65	1	1,687	0.06%
2022/11/24	1	34.10	2.1	34.25	34.15	-1.1	1,686	-0.07%
2022/11/22	0.1	33.80	0	0.00	33.80	0.1	1,713	0.01%
2022/11/18	2	34.10	0	0.00	34.05	2	1,730	0.12%
2022/11/17	1	34.55	1	34.40	34.50	0	1,721	0.00%
2022/11/16	1	33.90	0	0.00	33.90	1	1,701	0.06%
2022/11/14	0	0.00	3	34.10	34.20	-3	1,694	-0.18%
2022/11/10	0	0.00	1	33.10	33.10	-1	1,715	-0.06%
2022/11/09	1	33.45	3	33.47	33.30	-2	1,724	-0.12%
2022/11/08	2	33.10	0	0.00	32.75	2	1,710	0.12%
2022/11/07	0	0.00	1	32.60	32.60	-1	1,708	-0.06%
2022/11/03	0	0.00	1	32.35	32.25	-1	1,731	-0.06%
2022/11/02	1	32.10	0	0.00	32.10	1	1,732	0.06%
2022/10/31	2	31.85	0	0.00	31.85	2	1,731	0.12%
2022/10/25	3.1	33.08	3	33.33	32.65	0.1	1,701	0.00%
2022/10/24	2	32.35	2	32.58	32.15	0	1,617	0.00%
2022/10/21	3	31.32	2	31.45	31.35	1	1,585	0.06%
2022/10/20	2	31.13	4	31.45	31.40	-2	1,588	-0.13%
2022/10/19	2	33.13	0	0.00	32.25	2	1,571	0.13%
2022/10/17	1	32.95	1	33.00	33.95	0	1,550	0.00%
2022/10/14	3	33.50	0	0.00	33.50	3	1,552	0.19%
2022/10/07	0	0.00	1	34.50	34.40	-1	1,544	-0.06%
2022/10/06	2	34.03	0	0.00	34.25	2	1,565	0.13%
2022/10/05	1	33.50	2	33.93	33.65	-1	1,581	-0.06%
2022/10/03	1	32.50	0	0.00	32.10	1	1,628	0.06%
2022/09/29	49	31.86	50	32.06	32.15	-1	1,648	-0.06%
2022/09/28	2	31.05	2	30.35	30.20	0	1,632	0.00%
2022/09/27	0	0.00	2	31.93	32.00	-2	1,635	-0.12%
2022/09/26	2	32.13	0	0.00	31.60	2	1,652	0.12%
2022/09/22	0	0.00	1	34.10	34.05	-1	1,720	-0.06%
2022/09/20	2	34.05	0	0.00	33.95	2	1,753	0.11%
2022/09/16	0	0.00	8	34.55	34.50	-8	1,842	-0.43%
2022/09/12	0	0.00	2	35.20	35.05	-2	2,033	-0.10%
2022/09/07	2	34.00	0	0.00	33.65	2	2,297	0.09%
2022/09/06	2	34.50	0	0.00	34.45	2	2,343	0.09%
2022/09/05	2	35.35	0	0.00	35.20	2	2,363	0.08%
2022/09/02	7	35.74	0	0.00	36.25	7	2,359	0.30%
2022/09/01	3	35.33	3	35.55	34.90	0	2,349	0.00%
2022/08/29	1	35.25	0	0.00	35.15	1	2,510	0.04%
2022/08/19	0	0.00	13	36.05	35.90	-13	3,442	-0.38%
2022/08/16	0	0.00	1	35.95	36.15	-1	4,166	-0.02%
2022/08/15	0	0.00	1	36.10	36.00	-1	4,221	-0.02%
2022/08/12	1	35.80	0	0.00	35.80	1	4,232	0.02%
2022/08/02	0	0.00	2	34.65	34.35	-2	4,336	-0.05%
2022/08/01	2	35.45	0	0.00	35.40	2	4,336	0.05%
2022/07/27	0	0.00	1	35.15	35.30	-1	4,429	-0.02%
2022/07/25	0	0.00	3	35.40	35.35	-3	4,432	-0.07%
2022/07/22	0	0.00	4	34.90	34.90	-4	4,431	-0.09%
2022/07/21	1	34.95	5	34.92	35.00	-4	4,467	-0.09%
2022/07/18	0	0.00	1	34.05	34.05	-1	4,521	-0.02%
2022/07/14	0	0.00	3	33.32	33.45	-3	4,564	-0.07%
2022/07/13	6	32.18	4	32.58	32.55	2	4,543	0.04%
2022/07/12	2	32.35	11	31.07	30.80	-9	4,515	-0.20%
2022/07/08	1	34.00	1	34.60	34.00	0	4,545	0.00%
2022/07/06	3	33.53	0	0.00	33.05	3	4,568	0.07%
2022/07/05	2	33.95	1	34.05	34.30	1	4,623	0.02%
2022/07/04	1	34.45	1	33.75	33.75	0	4,639	0.00%
2022/07/01	10	36.34	4	34.76	34.65	6	4,744	0.13%
2022/06/30	5	37.22	1	37.55	37.20	4	4,780	0.08%
2022/06/29	0	0.00	1	38.10	38.10	-1	4,835	-0.02%
2022/06/28	3	38.45	0	0.00	38.20	3	5,380	0.06%
2022/06/27	1	38.60	1.1	38.32	38.70	-0.1	5,913	0.00%
2022/06/24	1	37.80	4	37.95	37.80	-3	5,904	-0.05%
2022/06/23	2	36.85	1	37.30	36.95	1	5,864	0.02%
2022/06/22	3.1	36.98	0	0.00	36.95	3.1	5,842	0.05%
2022/06/21	0	0.00	1	37.55	38.15	-1	5,820	-0.02%
2022/06/20	1	36.60	2	37.55	36.60	-1	5,786	-0.02%
2022/06/17	8	38.23	7	38.40	38.45	1	5,710	0.02%
2022/06/16	16	38.97	10	39.85	38.40	6	5,652	0.11%
2022/06/15	0	0.00	7	39.41	39.00	-7	5,442	-0.13%
2022/06/14	6	38.60	7	38.81	39.35	-1	5,403	-0.02%
2022/06/13	5	38.64	7	38.50	38.70	-2	5,398	-0.04%
2022/06/10	7	39.31	0	0.00	39.15	7	5,382	0.13%
2022/06/09	11	39.55	9	39.47	39.60	2	5,343	0.04%
2022/06/08	1	39.60	9	39.15	39.10	-8	5,262	-0.15%
2022/06/07	2	38.50	0	0.00	38.80	2	5,177	0.04%
2022/06/06	2	38.53	1	38.60	38.60	1	5,165	0.02%
2022/06/02	3	39.23	2	39.45	39.00	1	5,185	0.02%
2022/06/01	15	39.47	3	39.33	39.30	12	5,207	0.23%
2022/05/31	3	38.97	4	39.36	38.85	-1	5,024	-0.02%
2022/05/30	14	38.63	16	38.69	38.65	-2	4,828	-0.04%
2022/05/27	15	38.51	42	38.37	38.70	-27	4,657	-0.58%
2022/05/26	20	38.07	5	38.23	38.00	15	4,506	0.33%
2022/05/25	18	37.56	38	37.29	37.95	-20	4,107	-0.49%
2022/05/24	0	0.00	2.2	35.80	35.55	-2.2	3,777	-0.06%
2022/05/23	4	35.58	0.1	35.45	35.50	3.9	3,754	0.10%
2022/05/20	11	34.79	2	35.13	35.05	9	3,742	0.24%
2022/05/19	0	34.45	0	0.00	34.60	0	3,738	0.00%
2022/05/18	0	35.00	2	35.00	35.00	-2	3,771	-0.05%
2022/05/17	0.1	34.20	0	0.00	34.35	0.1	3,804	0.00%
2022/05/16	0.1	34.18	2	34.05	34.00	-1.9	3,808	-0.05%
2022/05/13	22	34.60	22	34.57	34.35	0	3,800	0.00%
2022/05/12	2	34.10	9	33.91	33.60	-7	3,751	-0.19%
2022/05/10	0	0.00	1	34.20	34.50	-1	3,738	-0.03%
2022/05/09	1	34.00	1	33.95	33.95	0	3,744	0.00%
2022/05/06	3	34.52	1	34.80	34.85	2	3,766	0.05%
2022/05/04	23	35.26	23	35.27	35.00	0	3,750	0.00%
2022/04/29	4.1	33.43	0	0.00	33.30	4.1	3,703	0.11%
2022/04/27	1	33.20	0	0.00	33.25	1	3,698	0.03%
2022/04/26	1	34.90	0	0.00	35.05	1	3,657	0.03%
2022/04/25	1	35.65	2	35.65	35.65	-1	3,623	-0.03%
2022/04/22	2	36.93	0	0.00	36.95	2	3,589	0.06%
2022/04/21	2	37.88	0	0.00	37.30	2	3,602	0.06%
2022/04/19	2	36.80	0	0.00	36.80	2	3,573	0.06%
2022/04/18	1	36.80	0	0.00	36.75	1	3,607	0.03%
2022/04/15	2	37.13	0	0.00	37.10	2	3,618	0.06%
2022/04/14	11	37.64	3	37.65	37.85	8	3,676	0.22%
2022/04/13	1	36.70	0	0.00	37.20	1	3,654	0.03%
2022/04/11	2	37.00	7	37.69	36.85	-5	3,952	-0.13%
2022/04/08	1	38.20	0	0.00	38.25	1	3,892	0.03%
2022/04/07	8	39.04	6	38.19	38.20	2	3,865	0.05%
2022/04/06	0	0.00	1	39.10	39.00	-1	3,750	-0.03%
2022/04/01	4	39.45	1	39.65	39.70	3	3,722	0.08%
2022/03/31	34	40.64	42	40.18	40.15	-8	3,671	-0.22%
2022/03/30	24	39.81	45.1	39.60	40.50	-21.1	3,133	-0.67%
2022/03/29	0	0.00	8	37.91	37.70	-8	2,613	-0.31%
2022/03/25	1	37.40	1	37.75	37.30	0	2,698	0.00%
2022/03/24	0	0.00	1	37.30	37.60	-1	2,710	-0.04%
2022/03/21	3	37.20	2	37.20	37.15	1	2,887	0.03%
2022/03/16	0.1	35.30	0	0.00	35.60	0.1	3,061	0.00%
2022/03/15	1.1	36.21	0	0.00	36.10	1.1	3,029	0.04%
2022/03/14	0	0.00	4	37.25	37.05	-4	3,093	-0.13%
2022/03/09	2	36.93	0	0.00	37.05	2	3,113	0.06%
2022/03/08	12	37.07	12.2	37.48	36.75	-0.2	3,135	-0.01%
2022/03/07	7	38.27	7	38.60	37.25	0	3,097	0.00%
2022/03/04	1	37.85	0	0.00	38.25	1	2,993	0.03%
2022/03/02	1	38.15	0	0.00	38.60	1	3,118	0.03%
2022/03/01	0	0.00	4	38.49	38.55	-4	3,147	-0.13%
2022/02/24	9	37.52	0	0.00	36.80	9	3,208	0.28%
2022/02/23	1	38.15	4	38.08	38.05	-3	3,220	-0.09%
2022/02/22	3.1	38.52	3.1	38.28	37.95	0	3,336	0.00%
2022/02/21	1	38.60	0	0.00	38.65	1	3,411	0.03%
2022/02/18	0	0.00	2.2	38.59	38.50	-2.2	3,526	-0.06%
2022/02/17	3	38.32	4.2	38.35	38.35	-1.2	3,549	-0.03%
2022/02/16	0	38.00	1	37.95	37.75	-1	3,559	-0.03%
2022/02/15	0.1	37.55	0	0.00	37.40	0.1	3,620	0.00%
2022/02/14	2	37.40	0	0.00	37.45	2	3,699	0.05%
2022/02/11	1.1	37.87	3	37.92	38.05	-1.9	3,756	-0.05%
2022/02/10	2	38.20	1	38.20	38.10	1	3,856	0.03%
2022/02/09	0	0.00	7	38.11	38.40	-7	3,947	-0.18%
2022/02/08	0	0.00	4	38.00	38.15	-4	4,042	-0.10%
2022/01/26	2	36.65	2	36.50	36.55	0	4,254	0.00%
2022/01/25	1.1	37.06	0	0.00	36.85	1.1	4,851	0.02%
2022/01/24	0	0.00	1	37.25	37.25	-1	5,058	-0.02%
2022/01/21	2	37.28	2	37.45	37.10	0	5,200	0.00%
2022/01/19	2	37.35	0	0.00	37.10	2	5,477	0.04%
2022/01/18	0	0.00	3	37.70	37.45	-3	5,633	-0.05%
2022/01/17	3	37.40	0	0.00	37.60	3	5,924	0.05%
2022/01/14	6	36.93	0	0.00	37.20	6	6,094	0.10%
2022/01/13	1	37.60	0	0.00	37.60	1	6,259	0.02%
2022/01/11	16.1	37.87	1	37.70	37.70	15.1	6,738	0.22%
2022/01/10	2	38.23	2	38.23	38.20	0	7,299	0.00%
2022/01/07	14	38.55	0	0.00	38.25	14	8,094	0.17%
2022/01/06	11	39.15	1.1	39.57	39.15	9.9	8,194	0.12%
2022/01/05	3	40.48	26	40.36	39.80	-23	8,476	-0.27%
2022/01/04	6.1	39.16	0	0.00	39.05	6.1	8,757	0.07%
2021/12/30	3	39.15	0	0.00	39.40	3	9,568	0.03%
2021/12/29	1	39.15	1	39.25	39.15	0	9,840	0.00%
2021/12/24	0	0.00	10.2	39.40	39.45	-10.2	10,462	-0.10%
2021/12/23	5	39.51	0	0.00	39.45	5	10,550	0.05%
2021/12/22	8.2	39.75	6	39.72	39.75	2.2	10,615	0.02%
2021/12/21	4	39.25	5	39.10	39.25	-1	10,540	-0.01%
2021/12/20	6	38.71	0	0.00	38.60	6	10,565	0.06%
2021/12/17	1	39.15	0	0.00	39.00	1	10,675	0.01%
2021/12/16	7	39.86	6	39.82	39.50	1	10,696	0.01%
2021/12/15	10	39.35	0	0.00	39.15	10	10,648	0.09%
2021/12/14	4	39.03	0	0.00	38.60	4	10,645	0.04%
2021/12/13	0	0.00	3	39.72	39.60	-3	10,673	-0.03%
2021/12/09	2	39.05	0	0.00	38.75	2	11,123	0.02%
2021/12/08	31	39.56	2	39.45	38.95	29	11,132	0.26%
2021/12/07	1	38.45	0	0.00	38.55	1	11,065	0.01%
2021/12/06	3	38.60	0.7	38.55	38.55	2.3	11,061	0.02%
2021/12/03	1.1	38.07	0	0.00	38.00	1.1	11,086	0.01%
2021/12/02	4.1	38.11	0	0.00	37.85	4.1	11,114	0.04%
2021/12/01	0.1	38.30	1	38.45	38.55	-0.9	11,134	-0.01%
2021/11/30	2	38.48	0	0.00	38.55	2	11,173	0.02%
2021/11/29	2	37.00	4	37.70	38.15	-2	11,193	-0.02%
2021/11/26	2.2	37.92	2	37.75	37.80	0.2	11,171	0.00%
2021/11/25	4.1	38.96	0	0.00	38.80	4.1	11,109	0.04%
2021/11/24	1.1	39.11	1	39.15	39.25	0.1	11,078	0.00%
2021/11/23	2	39.45	26	39.25	39.15	-24	11,090	-0.22%
2021/11/22	28.1	40.30	0	0.00	40.10	28.1	11,177	0.25%
2021/11/19	1	40.50	2	40.45	40.25	-1	11,227	-0.01%
2021/11/18	10.1	40.60	110	40.42	40.20	-99.9	11,365	-0.88%	大賣/
2021/11/17	2	40.50	2	40.50	40.70	0	11,309	0.00%
2021/11/16	3	39.85	0	0.00	39.75	3	11,272	0.03%
2021/11/12	28	39.75	0	0.00	39.65	28	11,367	0.25%
2021/11/11	10	40.06	3	40.15	39.85	7	11,401	0.06%
2021/11/10	0	0.00	5	40.20	40.35	-5	11,457	-0.04%
2021/11/09	9	39.92	1	39.95	39.80	8	11,493	0.07%
2021/11/08	6	39.89	2	39.93	39.95	4	11,436	0.03%
2021/11/05	10	40.20	1	40.30	40.40	9	11,479	0.08%
2021/11/04	2	40.98	2	41.00	40.75	0	11,515	0.00%
2021/11/03	1	41.15	2	41.08	41.05	-1	11,569	-0.01%
2021/11/02	98	42.68	12	42.58	41.55	86	11,862	0.73%
2021/11/01	1	41.80	10	41.81	41.80	-9	11,494	-0.08%
2021/10/29	5	40.79	3	41.13	40.65	2	11,362	0.02%
2021/10/28	0	0.00	4	41.65	41.25	-4	11,302	-0.04%
2021/10/26	6.1	41.24	1	41.20	40.85	5.1	11,383	0.04%
2021/10/25	54	41.65	25	41.40	41.70	29	11,788	0.25%
2021/10/22	1	40.00	5	40.53	40.50	-4	12,071	-0.03%
2021/10/21	7.1	40.20	9	40.65	39.85	-1.9	13,325	-0.01%
2021/10/20	19	40.47	16	40.43	40.55	3	14,344	0.02%
2021/10/19	15	40.20	31	40.30	40.45	-16	14,252	-0.11%
2021/10/18	35	41.83	77	41.87	40.75	-42	14,069	-0.30%
2021/10/15	68	42.82	28	42.61	43.50	40	13,590	0.29%
2021/10/14	17	41.04	15	41.21	40.90	2	12,925	0.02%
2021/10/13	15	41.64	12	41.53	41.20	3	12,834	0.02%
2021/10/12	9	42.12	11	41.82	42.00	-2	12,618	-0.02%
2021/10/08	19	41.69	29	41.97	41.55	-10	12,205	-0.08%
2021/10/07	3	39.87	1	39.70	40.20	2	11,783	0.02%
2021/10/06	9	39.65	14	39.46	39.00	-5	12,216	-0.04%
2021/10/05	10	36.89	19	38.53	38.95	-9	12,274	-0.07%
2021/10/04	17	38.10	4	38.25	37.55	13	12,101	0.11%
2021/10/01	10	38.71	10	39.09	37.35	0	12,085	0.00%
2021/09/30	2	39.13	10	38.58	39.15	-8	11,818	-0.07%
2021/09/29	1	38.30	0	0.00	38.30	1	11,806	0.01%
2021/09/27	5	38.85	3.2	38.89	38.80	1.8	12,053	0.01%
2021/09/24	4	38.90	6	38.58	38.80	-2	12,138	-0.02%
2021/09/23	3	38.10	0	0.00	37.55	3	12,138	0.02%
2021/09/22	1.1	37.60	3	37.65	37.70	-1.9	12,222	-0.02%
2021/09/17	8	38.32	3	38.55	38.50	5	12,303	0.04%
2021/09/16	19	38.36	0	0.00	38.15	19	12,526	0.15%
2021/09/15	7	39.31	6.2	39.40	38.75	0.8	12,618	0.01%
2021/09/14	1	37.00	0	0.00	37.00	1	12,344	0.01%
2021/09/08	2	37.08	5	37.10	36.95	-3	14,364	-0.02%
2021/09/07	1.1	37.37	0	0.00	37.50	1.1	15,161	0.01%
2021/09/06	11.5	38.27	6	38.08	37.80	5.5	15,178	0.04%
2021/09/03	2	38.63	1	39.00	38.95	1	15,196	0.01%
2021/09/02	0.2	39.81	0	0.00	38.75	0.2	15,203	0.00%
2021/09/01	0	0.00	1	39.80	39.80	-1	15,211	-0.01%
2021/08/31	0	0.00	3	39.60	39.35	-3	15,191	-0.02%
2021/08/27	1	40.10	1	39.70	39.70	0	15,213	0.00%
2021/08/26	3	41.05	27	40.61	40.10	-24	15,247	-0.16%
2021/08/25	15.2	39.70	19	39.92	39.95	-3.8	15,198	-0.03%
2021/08/24	1	40.25	4.5	39.91	40.00	-3.5	15,357	-0.02%
2021/08/23	2	38.20	4	38.29	38.65	-2	15,288	-0.01%
2021/08/20	4.1	37.28	2	37.65	37.20	2.1	15,357	0.01%
2021/08/19	9	37.71	23	37.71	37.60	-14	15,369	-0.09%
2021/08/18	3.1	36.16	22	36.39	37.90	-18.9	15,514	-0.12%
2021/08/17	4	37.74	34	37.58	36.85	-30	15,995	-0.19%
2021/08/16	3.2	38.65	20.3	38.18	38.80	-17.1	16,030	-0.11%
2021/08/13	12.2	40.44	3	40.30	39.10	9.2	16,043	0.06%
2021/08/12	3	40.07	2	40.00	40.00	1	16,023	0.01%
2021/08/11	8	39.90	9	39.94	39.95	-1	16,093	-0.01%
2021/08/10	17.1	41.01	19	41.17	41.05	-1.9	16,137	-0.01%
2021/08/09	26	41.45	12	41.83	41.00	14	16,169	0.09%
2021/08/06	37	43.08	25	43.11	42.60	12	16,205	0.07%
2021/08/05	90	42.76	12.2	42.81	42.55	77.8	16,046	0.48%
2021/08/04	6.5	42.04	4	42.13	41.75	2.5	16,134	0.02%
2021/08/03	9	42.09	7	42.29	41.75	2	16,221	0.01%
2021/08/02	11	42.15	5	42.41	42.05	6	16,320	0.04%
2021/07/30	21	42.59	22	43.00	41.80	-1	16,486	-0.01%
2021/07/29	40.2	43.03	40	43.17	43.20	0.2	16,387	0.00%
2021/07/28	46.1	41.47	24.2	41.52	43.20	21.9	16,075	0.14%
2021/07/27	57.3	44.55	44	43.58	41.95	13.3	15,747	0.08%
2021/07/26	52	42.66	57	43.72	44.90	-5	14,543	-0.03%
2021/07/23	3	40.55	1	40.30	40.85	2	13,487	0.01%
2021/07/21	9	39.53	3	39.43	38.80	6	13,593	0.04%
2021/07/20	4	39.98	3	40.10	39.70	1	13,635	0.01%
2021/07/19	2	41.25	5	41.45	41.10	-3	13,724	-0.02%
2021/07/16	1	41.40	5	41.83	41.15	-4	13,980	-0.03%
2021/07/15	10	41.60	25	41.64	41.30	-15	14,030	-0.11%
2021/07/14	12	41.34	17	41.16	41.00	-5	13,998	-0.04%
2021/07/13	31	42.34	29	42.23	42.40	2	13,944	0.01%
2021/07/12	14	40.97	14	41.07	41.55	0	13,471	0.00%
2021/07/09	0.1	39.80	10	40.20	39.75	-10	13,296	-0.07%
2021/07/08	5	40.71	3	40.77	40.15	2	13,664	0.01%
2021/07/07	3	40.23	5.3	40.58	39.90	-2.3	13,814	-0.02%
2021/07/06	5	40.46	1	40.10	40.35	4	13,998	0.03%
2021/07/05	2.3	40.80	9	40.36	40.85	-6.7	14,179	-0.05%
2021/07/02	7.3	39.06	0	0.00	39.00	7.3	14,258	0.05%
2021/07/01	1	39.75	2.5	39.10	38.90	-1.5	14,717	-0.01%
2021/06/30	4	39.91	10	40.20	39.80	-6	14,947	-0.04%
2021/06/29	16	40.65	13	40.12	40.00	3	15,146	0.02%
2021/06/28	11	40.58	0	0.00	40.65	11	15,411	0.07%
2021/06/25	48	41.89	85	41.85	41.10	-37	15,733	-0.24%
2021/06/24	9.2	41.88	12	41.53	41.60	-2.8	15,794	-0.02%
2021/06/23	42	41.36	32	41.08	41.50	10	16,210	0.06%
2021/06/22	12.1	40.42	46	40.49	39.75	-33.9	16,930	-0.20%
2021/06/21	24.4	41.83	10	42.01	40.60	14.4	17,444	0.08%
2021/06/18	32.5	41.55	36	42.03	42.40	-3.5	19,682	-0.02%
2021/06/17	15	40.55	6	40.33	40.45	9	19,822	0.05%
2021/06/16	95	40.65	79	41.11	41.70	16	19,944	0.08%
2021/06/15	3	39.13	0	0.00	39.50	3	19,956	0.02%
2021/06/11	22	39.09	21	39.19	39.10	1	21,784	0.00%
2021/06/10	5	39.16	5	38.91	38.70	0	22,092	0.00%
2021/06/09	2	38.93	5	38.98	38.40	-3	22,387	-0.01%
2021/06/07	0	0.00	20	38.90	38.25	-20	23,070	-0.09%
2021/06/04	5	39.01	0	0.00	38.80	5	23,415	0.02%
2021/06/03	0	0.00	5	39.60	39.50	-5	24,113	-0.02%
2021/06/02	10	40.06	11	39.59	39.00	-1	24,974	0.00%
2021/06/01	12	40.07	15	40.77	40.05	-3	26,558	-0.01%
2021/05/31	3	40.05	13	39.87	39.55	-10	30,283	-0.03%
2021/05/28	9	39.20	5	39.47	39.15	4	31,522	0.01%
2021/05/27	16	38.43	0	0.00	38.35	16	32,185	0.05%
2021/05/26	11	39.20	24	39.57	38.70	-13	32,744	-0.04%
2021/05/25	48	40.15	64	40.09	40.35	-16	34,165	-0.05%
2021/05/24	6	37.52	21	38.03	38.40	-15	34,125	-0.04%
2021/05/21	5	36.70	15	37.07	37.50	-10	34,523	-0.03%
2021/05/20	3	36.48	0	0.00	35.65	3	35,758	0.01%
2021/05/19	3	36.28	7	36.42	36.65	-4	36,047	-0.01%
2021/05/18	7	35.67	5	35.82	36.15	2	36,400	0.01%
2021/05/17	15	34.36	6	33.17	32.90	9	36,974	0.02%
2021/05/14	9	36.07	13	37.03	36.55	-4	37,276	-0.01%
2021/05/13	6	36.56	20	36.34	36.95	-14	37,901	-0.04%
2021/05/12	11	35.34	15.1	35.68	35.00	-4.1	38,391	-0.01%
2021/05/11	27	37.61	22	38.01	37.00	5	39,259	0.01%
2021/05/10	9	39.50	1	40.95	39.20	8	40,198	0.02%
2021/05/07	12	39.83	70.8	40.91	41.60	-58.8	42,294	-0.14%
2021/05/06	2	38.45	2	38.80	38.80	0	45,632	0.00%
2021/05/05	13	38.53	13	38.01	37.90	0	47,684	0.00%
2021/05/04	16	36.73	13	38.00	37.15	3	48,091	0.01%
2021/05/03	21	39.53	5	39.27	38.75	16	48,530	0.03%
2021/04/29	28	40.90	38	41.16	40.65	-10	49,690	-0.02%
2021/04/28	36	41.51	1.2	41.09	41.20	34.8	51,336	0.07%
2021/04/27	14	42.18	15	42.81	41.90	-1	53,109	0.00%
2021/04/26	6.5	41.39	5	41.53	41.75	1.5	56,725	0.00%
2021/04/23	11	41.30	38	41.38	41.45	-27	59,415	-0.05%
2021/04/22	28	42.29	23	42.75	41.30	5	62,156	0.01%
2021/04/21	31.5	43.28	1	43.55	43.35	30.5	63,268	0.05%
2021/04/20	6	44.05	20	44.22	44.10	-14	63,665	-0.02%
2021/04/19	18.3	43.77	7	43.54	43.45	11.3	64,663	0.02%
2021/04/16	6.2	44.31	3	44.25	44.35	3.2	65,757	0.00%
2021/04/15	13.3	43.51	9	43.37	43.90	4.3	66,367	0.01%
2021/04/14	23.1	42.93	31.1	43.30	42.80	-8	67,922	-0.01%
2021/04/13	11.1	44.81	2.3	44.81	44.25	8.8	70,240	0.01%
2021/04/12	21	45.67	6.2	45.64	44.85	14.8	70,200	0.02%
2021/04/09	56	45.86	13	46.02	45.50	43	70,160	0.06%
2021/04/08	18	46.26	40	46.43	46.40	-22	70,234	-0.03%
2021/04/07	45.2	46.59	339	46.14	46.05	-293.8	70,069	-0.42%	大賣/鉅額交易
2021/04/06	87.3	44.89	81.2	45.54	45.45	6.1	69,964	0.01%
2021/04/01	161	44.45	131	44.41	44.05	30	70,394	0.04%	大買/大賣/
2021/03/31	81.2	44.59	22	45.07	44.65	59.2	70,512	0.08%
2021/03/30	226	45.78	233.2	46.01	45.50	-7.2	70,251	-0.01%	大買/大賣/
2021/03/29	113	45.02	122	45.30	45.50	-9	70,000	-0.01%	大買/大賣/
2021/03/26	12.2	45.19	14	45.70	45.00	-1.8	70,007	0.00%
2021/03/25	270	46.07	229	46.76	46.20	41	69,482	0.06%	大買/大賣/
2021/03/24	344	46.13	183.3	46.31	46.20	160.7	68,668	0.23%	大買/大賣/鉅額交易
2021/03/23	169	48.19	147.2	48.66	46.70	21.9	68,720	0.03%	大買/大賣/
2021/03/22	32	45.59	54	45.57	45.75	-22	65,910	-0.03%
2021/03/19	115	43.86	131	44.11	44.20	-16	65,153	-0.02%	大買/大賣/
2021/03/18	60	44.56	36	44.63	44.00	24	64,809	0.04%
2021/03/17	63.3	44.49	56.1	44.37	43.85	7.2	64,008	0.01%
2021/03/16	9	42.88	12	42.84	42.30	-3	62,231	0.00%
2021/03/15	9	42.01	16	42.63	42.40	-7	61,940	-0.01%
2021/03/12	11	41.99	2.1	41.98	42.00	8.9	61,716	0.01%
2021/03/11	3	41.58	8	41.49	41.55	-5	61,732	-0.01%
2021/03/10	9	41.51	6	41.09	41.00	3	61,476	0.00%
2021/03/09	82.2	41.07	70.2	40.96	40.80	12	61,182	0.02%
2021/03/08	71	43.07	73.1	42.55	41.70	-2.1	60,491	0.00%
2021/03/05	77	43.19	118	43.44	43.60	-41	59,605	-0.07%	大賣/
2021/03/04	220.1	46.32	223	46.08	43.10	-2.9	57,979	-0.01%	大買/大賣/
2021/03/03	34	43.54	59	43.67	45.65	-25	54,040	-0.05%
2021/03/02	44	43.69	34	43.20	42.00	10	52,674	0.02%
2021/02/26	33.2	42.41	49.2	42.66	42.65	-16	51,966	-0.03%
2021/02/25	99	43.32	63	42.96	42.30	36	51,485	0.07%
2021/02/24	11	42.28	18	41.84	41.05	-7	49,992	-0.01%
2021/02/23	17	41.81	24	42.13	41.80	-7	49,726	-0.01%
2021/02/22	79	42.08	108.3	42.65	42.85	-29.3	50,376	-0.06%	大賣/
2021/02/19	21	39.72	15.1	40.05	40.00	5.9	49,489	0.01%
2021/02/18	36	40.31	98	40.26	40.30	-62	49,145	-0.13%
2021/02/17	78	39.94	50	39.69	39.75	28	48,701	0.06%
2021/02/05	62.1	40.69	77	40.54	40.35	-14.9	48,009	-0.03%
2021/02/04	52.4	40.62	68	41.07	41.05	-15.6	47,549	-0.03%
2021/02/03	49	41.79	36.4	41.32	40.95	12.6	46,729	0.03%
2021/02/02	80	42.12	75	42.33	42.45	5	45,993	0.01%
2021/02/01	140	40.76	135	40.81	41.10	5	44,803	0.01%	大買/大賣/
2021/01/29	208	43.72	175	43.64	41.35	33	43,684	0.08%	大買/大賣/
2021/01/28	200	44.76	184.4	45.15	43.50	15.6	41,385	0.04%	大買/大賣/
2021/01/27	94.4	42.37	398.1	42.43	43.60	-303.7	37,744	-0.80%	大賣/鉅額交易
2021/01/26	234	40.73	228	41.25	39.65	6	35,543	0.02%	大買/大賣/
2021/01/25	44.1	40.72	29	40.83	40.80	15.1	34,875	0.04%
2021/01/22	192.2	41.52	177	41.70	41.95	15.2	34,193	0.04%	大買/大賣/
2021/01/21	197	41.43	191	41.57	40.95	6	32,814	0.02%	大買/大賣/
2021/01/20	294	41.88	362	43.00	39.70	-68	31,014	-0.22%	大買/大賣/
2021/01/19	619.3	43.75	326	44.07	42.75	293.3	29,102	1.01%	大買/大賣/鉅額交易
2021/01/18	204	42.34	136	42.75	44.00	68	25,275	0.27%	大買/大賣/
2021/01/15	204	39.27	176	39.60	40.00	28	22,430	0.12%	大買/大賣/
2021/01/14	46	35.81	99	35.26	36.40	-53	19,474	-0.27%
2021/01/13	33	33.40	95	33.48	33.10	-62	18,165	-0.34%
2021/01/12	89	34.37	20	34.21	33.15	69	17,832	0.39%
2021/01/11	29	34.72	49.4	35.26	35.50	-20.4	16,670	-0.12%
2021/01/08	35.1	32.86	49.4	32.62	32.30	-14.3	15,417	-0.09%
2021/01/07	130.7	34.25	105	34.26	33.85	25.7	14,632	0.18%	大買/大賣/
2021/01/06	238	33.59	166	34.03	34.10	72	12,920	0.56%	大買/大賣/
2021/01/05	16	31.00	8	31.00	31.00	8	10,164	0.08%
2021/01/04	2	28.20	13	28.20	28.20	-11	9,926	-0.11%
2020/12/31	62	25.40	75	25.84	25.65	-13	9,685	-0.13%
2020/12/30	24	24.87	28	24.98	24.85	-4	9,325	-0.04%
2020/12/29	72	25.33	77	25.42	25.40	-5	9,154	-0.05%
2020/12/28	29	25.19	18	25.52	26.25	11	8,685	0.13%
2020/12/25	15	23.99	7	23.70	24.20	8	7,880	0.10%
2020/12/24	5	23.00	2	23.00	22.90	3	7,431	0.04%
2020/12/23	8	22.98	6	22.85	23.05	2	7,301	0.03%
2020/12/22	9	22.98	6	22.87	22.25	3	7,113	0.04%
2020/12/21	1	22.15	2	22.28	22.50	-1	6,785	-0.01%
2020/12/18	21	22.51	16	22.43	22.55	5	6,676	0.07%
2020/12/17	24	23.12	33	23.04	22.90	-9	6,512	-0.14%
2020/12/16	2	21.98	5	21.95	21.85	-3	5,673	-0.05%
2020/12/15	7	22.16	0	0.00	21.45	7	5,556	0.13%
2020/12/14	5	21.64	4	21.68	21.60	1	5,399	0.02%
2020/12/11	4	20.84	5	20.71	20.80	-1	5,284	-0.02%
2020/12/10	1	21.10	1	21.15	21.10	0	5,229	0.00%
2020/12/09	2	21.50	6	21.43	21.40	-4	5,128	-0.08%
2020/12/08	6	21.66	10	21.85	21.80	-4	5,044	-0.08%
2020/12/07	18	21.85	17	21.95	22.40	1	4,932	0.02%
2020/12/03	16	20.81	10	20.70	20.75	6	4,444	0.14%
2020/12/02	0	0.00	7	21.09	21.05	-7	4,370	-0.16%
2020/11/30	1	21.20	0	0.00	21.20	1	4,431	0.02%
2020/11/27	1	20.65	0	0.00	20.80	1	4,402	0.02%
2020/11/26	1	20.65	0	0.00	20.85	1	4,404	0.02%
2020/11/25	8	20.77	5	20.62	20.60	3	4,428	0.07%
2020/11/24	10	21.46	15	21.36	20.90	-5	4,512	-0.11%
2020/11/23	9	21.54	22	21.60	21.70	-13	4,370	-0.30%
2020/11/20	10	21.34	13	21.37	21.60	-3	4,213	-0.07%
2020/11/19	60	21.26	48	21.17	21.40	12	3,982	0.30%
2020/11/18	18	19.12	33	18.96	20.05	-15	2,799	-0.54%
2020/11/17	1.2	18.14	0	0.00	18.25	1.2	2,311	0.05%
2020/11/16	7	18.14	11	18.24	18.10	-4	2,345	-0.17%
2020/11/13	3	18.12	4	18.11	18.15	-1	2,365	-0.04%
2020/11/12	3	18.00	4	18.03	18.00	-1	2,333	-0.04%
2020/11/11	4	17.94	0	0.00	17.90	4	2,397	0.17%
2020/11/10	1	17.70	0	0.00	17.70	1	2,409	0.04%
2020/11/09	4	17.60	0	0.00	17.60	4	2,428	0.16%
2020/11/06	1	17.50	0	0.00	17.35	1	2,437	0.04%
2020/11/04	0	0.00	2	17.40	17.40	-2	2,458	-0.08%
2020/11/03	2	17.30	0	0.00	17.30	2	2,458	0.08%
2020/10/23	3	17.87	0	0.00	17.90	3	2,535	0.12%
2020/10/22	20	17.80	0	0.00	17.65	20	2,546	0.79%
2020/10/21	1	18.10	10	18.16	18.05	-9	2,542	-0.35%
2020/10/20	9	17.96	31	17.98	18.15	-22	2,420	-0.91%
2020/10/19	0	0.00	1	17.50	17.40	-1	2,174	-0.05%
2020/10/15	2	17.30	0	0.00	17.25	2	2,174	0.09%
2020/10/14	6	17.31	0	0.00	17.30	6	2,179	0.28%
2020/10/13	0.3	17.10	0	0.00	17.20	0.3	2,182	0.01%
2020/10/12	0	17.20	0	0.00	17.20	0	2,205	0.00%
2020/10/07	1	17.40	0	0.00	17.50	1	2,233	0.04%
2020/10/06	5	17.45	0	0.00	17.45	5	2,256	0.22%
2020/10/05	1	17.25	5	17.25	17.25	-4	2,303	-0.17%
2020/09/30	0	0.00	1	17.25	17.35	-1	2,326	-0.04%
2020/09/29	4.3	17.16	0	0.00	17.10	4.3	2,371	0.18%
2020/09/28	1.2	17.06	0	0.00	17.05	1.2	2,410	0.05%
2020/09/25	4	16.85	7	16.92	16.70	-3	2,460	-0.12%
2020/09/24	1	17.25	0	0.00	17.05	1	2,516	0.04%
2020/09/23	1	17.70	0	0.00	17.70	1	2,501	0.04%
2020/09/22	1	17.70	0	0.00	17.80	1	2,590	0.04%
2020/09/10	0	0.00	5	18.35	18.20	-5	2,686	-0.19%
2020/09/09	2	18.00	1	18.40	18.30	1	2,660	0.04%
2020/09/08	17	18.15	0	0.00	18.20	17	2,643	0.64%
2020/09/07	12	18.18	0	0.00	18.10	12	2,641	0.45%
2020/09/04	8	17.88	0	0.00	18.10	8	2,645	0.30%
2020/09/03	10	18.58	1	18.60	18.30	9	2,625	0.34%
2020/09/02	0	0.00	8	18.05	18.50	-8	2,484	-0.32%
2020/09/01	5	18.05	12	18.16	17.90	-7	2,438	-0.29%
2020/08/31	19	17.84	4	17.99	17.70	15	2,404	0.62%
2020/08/28	9	19.03	19	19.02	18.85	-10	2,332	-0.43%
2020/08/27	3	18.83	4	18.95	18.85	-1	2,168	-0.05%
2020/08/26	14	18.80	0	0.00	18.80	14	2,127	0.66%
2020/08/25	0	0.00	3	18.80	18.85	-3	2,102	-0.14%
2020/08/20	1	17.85	0	0.00	17.95	1	2,062	0.05%
2020/08/19	0.3	18.55	0	0.00	18.50	0.3	2,003	0.01%
2020/08/18	3	18.85	0	0.00	18.80	3	1,955	0.15%
2020/08/17	0	0.00	7	19.14	19.20	-7	1,919	-0.36%
2020/08/14	0	0.00	6	18.61	18.60	-6	1,831	-0.33%
2020/08/13	2	18.45	0	0.00	18.35	2	1,808	0.11%
2020/08/10	2	18.30	0	0.00	18.30	2	1,768	0.11%
2020/08/06	0	0.00	5	18.30	18.30	-5	1,791	-0.28%
2020/07/29	0.1	17.70	0	0.00	17.75	0.1	1,822	0.01%
2020/07/24	4	17.95	3	17.95	18.00	1	1,852	0.05%
2020/07/23	6	18.46	0	0.00	18.40	6	1,870	0.32%
2020/07/22	0	0.00	3	18.40	18.45	-3	1,887	-0.16%
2020/07/20	7	18.04	0	0.00	18.15	7	1,880	0.37%
2020/07/17	5	18.22	0	0.00	18.20	5	1,888	0.26%
2020/07/16	4	18.30	0	0.00	18.35	4	1,898	0.21%
2020/07/15	3	18.30	10	18.41	18.35	-7	1,888	-0.37%
2020/07/14	3	18.37	5	18.30	18.35	-2	1,917	-0.10%
2020/07/13	10.1	18.39	0	0.00	18.40	10.1	1,959	0.52%
2020/07/10	8.2	18.71	0	0.00	18.35	8.2	1,985	0.41%
2020/07/09	0	0.00	6	18.93	18.85	-6	1,959	-0.31%
2020/07/08	8	18.81	9	19.10	19.05	-1	1,986	-0.05%
2020/07/07	0.3	18.70	0	0.00	18.75	0.3	1,971	0.02%
2020/07/03	1	18.85	5	18.97	18.85	-4	1,958	-0.20%
2020/07/02	1	18.70	0	0.00	18.70	1	1,956	0.05%
2020/07/01	3	18.52	24.3	18.79	18.65	-21.3	1,963	-1.08%
2020/06/30	5	18.15	3	18.15	18.15	2	1,954	0.10%
2020/06/24	2	18.45	3	18.37	18.45	-1	2,009	-0.05%
2020/06/23	1	17.95	0	0.00	18.00	1	1,987	0.05%
2020/06/22	3.6	17.97	0	0.00	18.05	3.6	2,001	0.18%
2020/06/19	2	18.03	1	18.20	17.95	1	2,034	0.05%
2020/06/16	0	0.00	25	18.00	18.05	-25	2,063	-1.21%
2020/06/15	0.1	17.80	0	0.00	17.80	0.1	2,145	0.00%
2020/06/12	5.3	17.86	0	0.00	17.95	5.3	2,166	0.24%
2020/06/11	1	18.30	0	0.00	18.10	1	2,204	0.05%
2020/06/10	1	18.45	0	0.00	18.45	1	2,198	0.05%
2020/06/09	10	18.50	1	18.50	18.50	9	2,257	0.40%
2020/06/08	1	18.65	1	18.80	18.65	0	2,291	0.00%
2020/06/05	28	18.65	5	18.70	18.70	23	2,286	1.01%
2020/06/03	2	18.35	1	18.45	18.40	1	2,310	0.04%
2020/06/02	1	18.20	10	18.30	18.25	-9	2,305	-0.39%
2020/06/01	8	17.84	0	0.00	18.15	8	2,304	0.35%
2020/05/29	1	18.05	0	0.00	17.65	1	2,298	0.04%
2020/05/28	1	18.25	0	0.00	18.05	1	2,305	0.04%
2020/05/27	0	0.00	1	18.30	18.25	-1	2,300	-0.04%
2020/05/26	0	0.00	1	18.20	18.25	-1	2,325	-0.04%
2020/05/25	6	17.80	0	0.00	18.10	6	2,329	0.26%
2020/05/21	2	18.20	6	18.25	18.25	-4	2,357	-0.17%
2020/05/20	5	18.10	0	0.00	18.05	5	2,361	0.21%
2020/05/18	7	17.96	0	0.00	17.90	7	2,423	0.29%
2020/05/15	7	18.17	0	0.00	18.10	7	2,428	0.29%
2020/05/14	4	18.53	0	0.00	18.35	4	2,419	0.17%
2020/05/11	2	19.10	0	0.00	19.30	2	2,436	0.08%
2020/05/08	10	19.33	6	19.33	19.20	4	2,408	0.17%
2020/05/05	10	18.65	0	0.00	18.60	10	2,381	0.42%
2020/05/04	5	18.60	0	0.00	18.75	5	2,382	0.21%
2020/04/30	0	0.00	4	19.00	19.05	-4	2,378	-0.17%
2020/04/29	0	0.00	14	18.85	18.80	-14	2,377	-0.59%
2020/04/28	1	18.85	0	0.00	18.85	1	2,375	0.04%
2020/04/23	4	18.05	0	0.00	18.25	4	2,379	0.17%
2020/04/22	8	18.06	1	18.00	17.95	7	2,366	0.30%
2020/04/21	13	18.11	0	0.00	17.80	13	2,356	0.55%
2020/04/20	1	18.35	1	18.40	18.40	0	2,344	0.00%
2020/04/17	3	18.47	4	18.83	18.35	-1	2,343	-0.04%
2020/04/16	7	18.41	2	18.45	18.50	5	2,307	0.22%
2020/04/15	0	0.00	2	18.10	18.55	-2	2,253	-0.09%
2020/04/14	0	0.00	4	18.10	18.05	-4	2,230	-0.18%
2020/04/13	2	17.93	2	18.00	17.85	0	2,220	0.00%
2020/04/10	2	17.80	4	17.80	18.35	-2	2,203	-0.09%
2020/04/09	1	17.85	16	17.87	17.85	-15	2,208	-0.68%
2020/04/08	2	17.83	6	17.88	18.05	-4	2,179	-0.18%
2020/04/07	8	17.64	7	17.59	17.75	1	2,136	0.05%
2020/04/01	5	16.82	8	16.97	16.70	-3	2,051	-0.15%
2020/03/31	6	16.50	4	16.55	16.80	2	1,970	0.10%
2020/03/30	0	0.00	5	15.90	16.20	-5	1,892	-0.26%
2020/03/27	6	16.16	2	16.45	16.15	4	1,894	0.21%
2020/03/26	11	16.13	2	16.35	16.10	9	1,894	0.48%
2020/03/25	25	16.17	8	16.38	16.35	17	1,883	0.90%
2020/03/24	4	15.90	10	15.74	15.70	-6	1,847	-0.32%
2020/03/23	2	15.10	0	0.00	15.25	2	1,840	0.11%
2020/03/20	13	15.73	1	16.00	15.85	12	1,851	0.65%
2020/03/19	6	15.93	1	15.90	15.05	5	1,841	0.27%
2020/03/18	1	15.80	1	15.90	15.95	0	1,789	0.00%
2020/03/17	2	15.88	3	15.90	15.80	-1	1,793	-0.06%
2020/03/16	0	0.00	2	16.55	16.30	-2	1,767	-0.11%
2020/03/13	3	16.00	0	0.00	16.55	3	1,757	0.17%
2020/03/11	0	0.00	4	19.03	18.90	-4	1,689	-0.24%
2020/03/10	1	18.70	0	0.00	19.10	1	1,700	0.06%
2020/03/09	2	19.25	68	19.20	19.10	-66	1,696	-3.89%
2020/03/06	1	19.85	1	19.80	19.85	0	1,691	0.00%
2020/03/05	0	0.00	4	20.20	20.10	-4	1,708	-0.23%
2020/03/03	15	20.16	0	0.00	20.10	15	1,806	0.83%
2020/02/27	5	19.80	0	0.00	19.60	5	1,892	0.26%
2020/02/26	7	20.07	0	0.00	20.10	7	1,929	0.36%
2020/02/24	0	0.00	5	20.30	20.20	-5	2,000	-0.25%
2020/02/20	1	20.90	0	0.00	20.70	1	2,072	0.05%
2020/02/19	66	20.90	6	20.92	20.90	60	2,223	2.70%
2020/02/14	1	20.65	6	20.67	20.65	-5	2,359	-0.21%
2020/02/13	12	20.97	0	0.00	20.70	12	2,481	0.48%
2020/02/07	1	20.30	0	0.00	20.25	1	2,601	0.04%
2020/02/06	5	20.90	0	0.00	20.70	5	2,652	0.19%
2020/02/05	0	0.00	1	20.05	20.05	-1	2,696	-0.04%
2020/02/03	2	19.45	1	19.50	19.50	1	2,761	0.04%
2020/01/31	2	20.25	0	0.00	20.30	2	2,746	0.07%
2020/01/30	1	21.05	3	21.10	20.70	-2	2,738	-0.07%
2020/01/17	0	0.00	1	22.90	22.95	-1	2,749	-0.04%
2020/01/09	0	0.00	1	22.55	22.55	-1	2,934	-0.03%
2020/01/06	2	22.73	0	0.00	22.70	2	2,926	0.07%
2020/01/03	2	23.23	0	0.00	23.10	2	2,929	0.07%
2020/01/02	2	23.43	0	0.00	23.45	2	2,923	0.07%
2019/12/30	8	23.50	0	0.00	23.40	8	2,953	0.27%
2019/12/27	2	23.55	0	0.00	23.55	2	2,977	0.07%
2019/12/23	2	23.35	0	0.00	23.35	2	3,175	0.06%
2019/12/19	1	23.60	0	0.00	23.65	1	3,223	0.03%
2019/12/18	3	23.60	0	0.00	23.65	3	3,237	0.09%
2019/12/16	0	0.00	3	23.55	23.55	-3	3,443	-0.09%
2019/12/13	0	0.00	6	24.20	23.55	-6	3,565	-0.17%
2019/12/12	1	24.20	0	0.00	24.00	1	3,589	0.03%
2019/12/11	2	24.20	5	24.20	24.20	-3	3,572	-0.08%
2019/12/09	2	24.50	0	0.00	24.70	2	3,600	0.06%
2019/12/06	6	24.70	4	24.95	24.70	2	3,628	0.06%
2019/12/05	1	24.80	0	0.00	24.85	1	3,649	0.03%
2019/12/04	5	24.65	14	24.75	24.70	-9	3,812	-0.23%
2019/12/02	4	24.13	0	0.00	24.15	4	3,872	0.10%
2019/11/29	4	24.83	4	24.63	24.50	0	3,908	0.00%
2019/11/27	2	24.90	6	25.00	24.95	-4	3,928	-0.10%
2019/11/26	1	24.60	3	24.72	25.00	-2	3,940	-0.05%
2019/11/25	11	24.81	0	0.00	24.65	11	3,928	0.28%
2019/11/22	0	0.00	1.1	24.61	24.80	-1.1	3,885	-0.03%
2019/11/21	1	24.60	3	24.63	24.70	-2	3,878	-0.05%
2019/11/20	7	24.47	0	0.00	24.30	7	3,871	0.18%
2019/11/19	7	24.56	1	24.60	24.65	6	3,856	0.16%
2019/11/18	4.5	24.50	7	24.26	24.60	-2.5	3,807	-0.07%
2019/11/15	0	0.00	7	23.63	23.65	-7	3,654	-0.19%
2019/11/14	3	23.37	16	23.41	23.15	-13	3,580	-0.36%
2019/11/13	16	23.23	0	0.00	23.20	16	3,537	0.45%
2019/11/12	2	22.55	0	0.00	23.30	2	3,463	0.06%
2019/11/11	5	22.60	18	22.88	22.30	-13	3,350	-0.39%
2019/11/08	5	23.75	0	0.00	23.75	5	3,263	0.15%
2019/11/07	1	24.00	20	23.85	23.85	-19	3,261	-0.58%
2019/11/06	1	24.00	0	0.00	23.95	1	3,221	0.03%
2019/11/05	16	24.29	3	24.35	24.20	13	3,210	0.40%
2019/11/04	23.5	24.28	5	24.28	24.25	18.5	3,182	0.58%
2019/11/01	0	0.00	2	24.05	24.10	-2	3,133	-0.06%
2019/10/31	2	23.70	0	0.00	23.50	2	3,090	0.06%
2019/10/30	1	23.80	0	0.00	23.85	1	3,098	0.03%
2019/10/28	2	23.55	0	0.00	23.55	2	3,167	0.06%
2019/10/25	0	0.00	6	24.02	23.90	-6	3,170	-0.19%
2019/10/24	4	23.78	0	0.00	23.80	4	3,193	0.13%
2019/10/23	7	24.01	0	0.00	23.85	7	3,286	0.21%
2019/10/22	3	23.82	0	0.00	23.85	3	3,234	0.09%
2019/10/16	0	0.00	1	23.10	23.10	-1	3,200	-0.03%
2019/10/15	0	0.00	5	23.35	23.25	-5	3,203	-0.16%
2019/09/27	1	23.70	0	0.00	23.45	1	3,165	0.03%
2019/09/26	1	24.30	1	24.05	24.05	0	3,097	0.00%
2019/09/25	5	24.10	5	23.80	23.80	0	3,035	0.00%
2019/09/24	1	24.40	1	24.30	24.20	0	3,020	0.00%
2019/09/20	3	24.18	3	24.25	24.15	0	2,947	0.00%
2019/09/19	1	24.85	6	24.83	24.35	-5	2,908	-0.17%
2019/09/18	1	24.75	21	24.61	24.80	-20	2,715	-0.74%
2019/09/17	5	24.30	0	0.00	24.10	5	2,564	0.19%
2019/09/16	3	24.65	3	24.63	24.75	0	2,522	0.00%
2019/09/12	0	0.00	8	24.73	24.90	-8	2,541	-0.31%
2019/09/11	5	24.20	0	0.00	24.30	5	2,517	0.20%
2019/09/09	3	24.90	4	24.88	24.75	-1	2,464	-0.04%
2019/09/06	4	25.46	10	25.42	25.20	-6	2,437	-0.25%
2019/09/05	0	0.00	9	24.68	24.75	-9	2,261	-0.40%
2019/08/30	6	24.05	9	24.09	23.90	-3	2,181	-0.14%
2019/08/29	0	0.00	3	23.20	23.55	-3	2,085	-0.14%
2019/08/26	1	24.25	0	0.00	24.10	1	1,972	0.05%
2019/08/23	4	24.74	6	24.98	24.65	-2	1,958	-0.10%
2019/08/21	0	0.00	100	23.93	24.10	-100	1,909	-5.24%
2019/08/19	1	23.70	0	0.00	23.80	1	1,916	0.05%
2019/08/16	6	23.43	0	0.00	23.40	6	1,987	0.30%
2019/08/15	0	0.00	1	23.05	23.05	-1	2,010	-0.05%
2019/08/12	0	0.00	2	23.05	23.10	-2	2,076	-0.10%
2019/08/08	2	22.80	0	0.00	22.95	2	2,116	0.09%
2019/08/07	0	0.00	200	22.64	22.50	-200	2,163	-9.25%	大賣/鉅額交易
2019/08/06	1	22.20	0	0.00	22.65	1	2,228	0.04%
2019/08/05	3	23.20	0	0.00	23.00	3	2,266	0.13%
2019/08/02	11	24.10	31	24.25	24.10	-20	2,287	-0.87%
2019/08/01	8	24.85	0	0.00	24.90	8	2,378	0.34%
2019/07/31	10	25.21	2	25.45	25.30	8	2,419	0.33%
2019/07/30	10	24.85	0	0.00	24.65	10	2,392	0.42%
2019/07/29	10	25.00	0	0.00	25.00	10	2,452	0.41%
2019/07/26	24	25.35	3	25.25	25.30	21	2,471	0.85%
2019/07/25	2	25.25	0	0.00	25.60	2	2,490	0.08%
2019/07/24	0	0.00	1	24.45	24.50	-1	2,526	-0.04%
2019/07/23	1	24.90	4	24.90	24.60	-3	2,576	-0.12%
2019/07/19	0	0.00	1	24.15	24.05	-1	2,573	-0.04%
2019/07/18	3	24.10	0	0.00	24.00	3	2,638	0.11%
2019/07/17	2	24.30	0	0.00	24.30	2	2,726	0.07%
2019/07/16	1	24.05	0	0.00	24.25	1	2,791	0.04%
2019/07/15	0	0.00	2	23.95	23.85	-2	2,869	-0.07%
2019/07/12	0	0.00	1	24.00	23.90	-1	3,260	-0.03%
2019/07/11	1	23.85	11	23.85	23.85	-10	3,448	-0.29%
2019/07/09	2	23.80	3	23.75	23.70	-1	3,983	-0.03%
2019/07/08	0	0.00	2	24.75	24.80	-2	4,000	-0.05%
2019/07/05	0	0.00	5	24.15	24.20	-5	4,111	-0.12%
2019/06/28	3	23.70	3	23.90	23.65	0	5,322	0.00%
2019/06/27	2	24.05	0	0.00	23.95	2	5,664	0.04%
2019/06/25	4	24.00	0	0.00	23.65	4	5,937	0.07%
2019/06/20	2	24.50	0	0.00	24.50	2	6,199	0.03%
2019/06/19	0	0.00	2	24.23	24.30	-2	6,286	-0.03%
2019/06/18	1	23.85	0	0.00	23.85	1	6,288	0.02%
2019/06/17	0	0.00	1	24.05	24.00	-1	6,390	-0.02%
2019/06/14	0	0.00	14	24.06	24.10	-14	6,444	-0.22%
2019/06/11	3	24.30	3	24.03	24.10	0	6,700	0.00%
2019/06/10	0	0.00	1	23.35	23.45	-1	6,641	-0.02%
2019/06/05	0.8	22.90	0	0.00	23.05	0.8	6,664	0.01%
2019/06/04	0	0.00	1	23.25	23.10	-1	6,675	-0.01%
2019/06/03	1	23.05	0	0.00	23.05	1	6,713	0.01%
2019/05/31	5	23.75	0	0.00	23.65	5	6,725	0.07%
2019/05/28	3	23.40	0	0.00	23.35	3	6,920	0.04%
2019/05/27	2	23.45	0	0.00	23.45	2	6,965	0.03%
2019/05/23	14	24.09	3	24.13	23.75	11	7,040	0.16%
2019/05/22	0	0.00	2	24.45	24.40	-2	7,221	-0.03%
2019/05/21	1	23.60	1	24.20	24.20	0	7,233	0.00%
2019/05/20	1	23.40	1	23.75	23.45	0	7,217	0.00%
2019/05/17	2	23.50	1	23.80	23.45	1	7,237	0.01%
2019/05/16	1	24.70	1	24.15	24.15	0	7,218	0.00%
2019/05/15	0	0.00	1	25.35	25.15	-1	7,172	-0.01%
2019/05/14	6	23.98	4	24.51	25.40	2	7,135	0.03%
2019/05/13	5	24.85	13	24.97	24.60	-8	7,082	-0.11%
2019/05/10	2	25.65	4	25.88	25.80	-2	7,016	-0.03%
2019/05/09	3	25.75	3	26.55	25.50	0	6,963	0.00%
2019/05/08	1	25.90	0	0.00	25.85	1	6,837	0.01%
2019/05/07	1	25.90	3	25.73	26.00	-2	6,774	-0.03%
2019/05/06	3	25.48	0	0.00	25.10	3	6,729	0.04%
2019/05/03	2	26.85	32	26.80	26.95	-30	6,638	-0.45%
2019/05/02	0	0.00	9	26.63	26.90	-9	6,587	-0.14%
2019/04/30	17	26.14	9	26.25	26.35	8	6,495	0.12%
2019/04/29	0	0.00	23	25.62	26.10	-23	6,346	-0.36%
2019/04/26	8	26.20	3	26.38	26.05	5	6,276	0.08%
2019/04/25	1	26.60	4	26.64	26.65	-3	6,224	-0.05%
2019/04/24	7	26.31	0	0.00	26.35	7	6,188	0.11%
2019/04/23	32	26.70	22	27.13	26.70	10	6,127	0.16%
2019/04/22	12	27.07	4	26.98	26.75	8	6,034	0.13%
2019/04/19	23	26.50	8	26.87	26.60	15	5,962	0.25%
2019/04/18	12	27.20	18	27.17	26.50	-6	5,862	-0.10%
2019/04/17	2.4	27.35	0	0.00	27.15	2.4	5,470	0.04%
2019/04/16	5	27.09	4	27.03	27.25	1	5,273	0.02%
2019/04/15	0	0.00	4	25.63	26.30	-4	4,875	-0.08%
2019/04/12	11	25.13	13	25.38	25.10	-2	4,717	-0.04%
2019/04/11	29	25.69	3	26.00	25.30	26	4,638	0.56%
2019/04/10	2	25.63	6	25.93	26.20	-4	4,488	-0.09%
2019/04/09	6	25.81	14	25.88	25.90	-8	4,424	-0.18%
2019/04/08	9	25.90	2	26.10	25.80	7	4,349	0.16%
2019/04/03	21	26.01	16	25.95	26.25	5	4,181	0.12%
2019/04/02	639	25.87	19.7	25.28	26.15	619.3	3,897	15.89%	大買/鉅額交易
2019/04/01	6.9	24.20	7	24.26	23.80	-0.1	3,367	0.00%
2019/03/28	3	23.20	4	22.94	23.00	-1	2,921	-0.03%
2019/03/27	6	23.68	18	23.72	23.35	-12	2,827	-0.42%
2019/03/26	5	23.42	4	23.45	23.45	1	2,722	0.04%
2019/03/25	1.4	22.34	0	0.00	22.25	1.4	2,579	0.05%
2019/03/22	2	23.15	4	23.01	23.05	-2	2,549	-0.08%
2019/03/20	17	22.82	10	22.85	22.65	7	2,409	0.29%
2019/03/18	24	22.73	3	22.85	22.80	21	2,246	0.93%
2019/03/15	15	22.80	13	22.59	22.55	2	2,171	0.09%
2019/03/12	5	21.94	2	21.83	21.80	3	1,990	0.15%
2019/03/11	2	21.80	2	21.85	21.85	0	2,001	0.00%
2019/03/08	1	21.40	1	21.55	21.80	0	2,002	0.00%
2019/03/07	0.1	21.30	1	22.20	21.30	-0.9	1,997	-0.05%
2019/03/06	0	0.00	1	22.10	21.95	-1	1,985	-0.05%
2019/03/04	0.5	21.95	4	21.93	21.95	-3.5	1,975	-0.18%
2019/02/27	0	0.00	3	22.00	22.05	-3	1,944	-0.15%
2019/02/26	2	21.90	6	21.57	21.95	-4	1,769	-0.23%
2019/02/22	0.2	21.25	0	0.00	21.30	0.2	1,680	0.01%
2019/02/21	3	21.53	5	21.86	21.75	-2	1,632	-0.12%
2019/02/20	0	0.00	5	20.57	20.70	-5	1,378	-0.36%
2019/02/18	1	20.15	13.3	20.18	20.20	-12.3	1,390	-0.89%
2019/02/12	3	19.40	1	19.70	19.65	2	1,372	0.15%
2019/01/15	2	19.00	5	18.94	18.90	-3	1,525	-0.20%
2019/01/14	0.1	18.75	0	0.00	18.75	0.1	1,522	0.01%
2019/01/08	0	0.00	2	19.15	19.20	-2	1,607	-0.12%
2019/01/04	1	18.70	0	0.00	18.75	1	1,647	0.06%
2019/01/03	2	19.20	0	0.00	19.15	2	1,682	0.12%
2019/01/02	2	19.48	3	19.30	19.30	-1	1,691	-0.06%
2018/12/25	5	20.25	3	20.25	20.40	2	1,719	0.12%
2018/12/24	3	20.40	13	20.90	21.00	-10	1,691	-0.59%
2018/12/22	10	20.12	1	20.20	20.10	9	1,618	0.56%
2018/12/20	0.1	19.15	0	0.00	19.30	0.1	1,566	0.00%
2018/12/19	3	19.80	0	0.00	19.80	3	1,729	0.17%
2018/12/18	0	0.00	0	19.45	19.45	0	1,724	0.00%
2018/12/07	0	0.00	5	19.70	20.10	-5	1,838	-0.27%
2018/12/06	1	19.45	0	0.00	19.50	1	1,856	0.05%
2018/12/04	10	20.65	26	20.61	20.55	-16	1,913	-0.84%
2018/11/30	0	0.00	1	20.00	20.05	-1	1,914	-0.05%
2018/11/29	0	0.00	8	19.97	19.60	-8	1,935	-0.41%
2018/11/28	0	0.00	2	19.80	20.00	-2	1,964	-0.10%
2018/11/27	7	19.22	0	0.00	19.30	7	2,053	0.34%
2018/11/21	0	0.00	1	19.20	19.25	-1	2,490	-0.04%
2018/11/20	25	19.60	5	19.50	19.55	20	2,506	0.80%
2018/11/19	0	0.00	2	19.40	19.40	-2	2,504	-0.08%
2018/11/15	0	0.00	2	19.35	19.35	-2	2,494	-0.08%
2018/11/14	0	0.00	5	18.75	19.00	-5	2,440	-0.20%
2018/11/06	2	17.93	0	0.00	17.75	2	2,406	0.08%
2018/11/02	3	18.25	12	18.50	18.50	-9	2,399	-0.38%
2018/11/01	2	18.35	2	18.40	18.40	0	2,368	0.00%
2018/10/31	0	0.00	1	17.65	17.70	-1	2,302	-0.04%
2018/10/29	1	16.70	0	0.00	16.75	1	2,365	0.04%
2018/10/25	2	17.33	0	0.00	17.05	2	2,371	0.08%
2018/10/24	1	17.90	2	17.95	17.95	-1	2,360	-0.04%
2018/10/22	0	0.00	2	18.50	18.40	-2	2,347	-0.09%
2018/10/19	1	17.90	0	0.00	18.40	1	2,345	0.04%
2018/10/18	8	18.58	5	18.54	18.45	3	2,328	0.13%
2018/10/16	0	0.00	2	18.05	17.90	-2	2,252	-0.09%
2018/10/15	5	17.75	0	0.00	17.85	5	2,250	0.22%
2018/10/12	6	17.49	1	17.50	17.75	5	2,242	0.22%
2018/10/11	3	17.98	0	0.00	17.95	3	2,222	0.13%
2018/10/08	2	20.07	0	0.00	20.00	2	2,208	0.09%
2018/10/05	2	20.28	4	20.40	20.30	-2	2,215	-0.09%
2018/10/04	4	20.99	0	0.00	20.85	4	2,177	0.18%
2018/10/03	4	21.36	0	0.00	21.25	4	2,167	0.18%
2018/10/02	5	21.82	0	0.00	21.60	5	2,157	0.23%
2018/10/01	2	22.10	7	22.15	22.05	-5	2,139	-0.23%
2018/09/28	2	21.80	5	21.80	21.80	-3	2,136	-0.14%
2018/09/27	5	21.81	0	0.00	21.90	5	2,126	0.24%
2018/09/26	0	0.00	5	22.41	22.00	-5	2,109	-0.24%
2018/09/25	0	0.00	2	21.60	21.45	-2	1,950	-0.10%
2018/09/21	1	21.35	0	0.00	21.50	1	1,941	0.05%
2018/09/20	1	21.55	0	0.00	21.30	1	1,935	0.05%
2018/09/18	11	21.95	0	0.00	21.70	11	1,913	0.58%
2018/09/17	5	22.19	3	22.40	22.45	2	1,895	0.11%
2018/09/14	0	0.00	1	21.90	22.15	-1	1,863	-0.05%
2018/09/11	0	0.00	1	21.85	22.00	-1	1,944	-0.05%
2018/09/10	0	0.00	2	20.88	20.55	-2	1,903	-0.11%
2018/09/07	1	20.90	1	21.60	21.20	0	1,892	0.00%
2018/09/06	2	22.20	0	0.00	22.10	2	1,862	0.11%
2018/09/05	4	22.33	0	0.00	22.35	4	1,861	0.21%
2018/09/04	0	0.00	4	22.55	22.60	-4	1,981	-0.20%
2018/09/03	4	22.40	12	22.35	22.40	-8	2,009	-0.40%
2018/08/31	7	22.23	7	22.34	22.60	0	1,925	0.00%
2018/08/30	0	0.00	21	21.29	21.45	-21	1,669	-1.26%
2018/08/29	0	0.00	1	20.70	21.00	-1	1,641	-0.06%
2018/08/27	0	0.00	1	20.95	21.25	-1	1,611	-0.06%
2018/08/23	0	0.00	0	21.00	20.70	0	1,821	0.00%
2018/08/21	30	20.33	0	0.00	20.45	30	1,882	1.59%
2018/08/16	0	0.00	1	20.20	20.25	-1	1,917	-0.05%
2018/08/14	2	20.23	2	20.30	20.45	0	1,933	0.00%
2018/08/10	0	0.00	2	20.95	20.90	-2	2,010	-0.10%
2018/08/07	1	21.35	1	21.40	21.35	0	2,059	0.00%
2018/08/06	2	21.63	5	21.58	21.60	-3	2,067	-0.15%
2018/08/03	11	21.32	5	21.27	21.70	6	2,061	0.29%
2018/08/01	4	21.11	1	21.15	21.30	3	2,011	0.15%
2018/07/31	2	21.05	0	0.00	20.85	2	2,017	0.10%
2018/07/23	0	0.00	2	20.80	20.70	-2	2,058	-0.10%
2018/07/18	3	21.30	1	20.80	20.95	2	2,121	0.09%
2018/07/17	1	21.10	0	0.00	21.00	1	2,113	0.05%
2018/07/13	0	0.00	1	21.85	21.75	-1	2,079	-0.05%
2018/07/06	1	20.10	0	0.00	20.10	1	2,093	0.05%
2018/07/03	1	20.75	0	0.00	20.75	1	2,077	0.05%
2018/07/02	0	0.00	0.1	21.25	21.25	-0.1	2,101	-0.01%
2018/06/27	1	21.50	0	0.00	21.25	1	2,119	0.05%
2018/06/25	1	21.90	0	0.00	21.90	1	2,113	0.05%
2018/06/22	2	22.53	0	0.00	22.35	2	2,116	0.09%
2018/06/21	6	22.95	1	23.05	22.95	5	2,118	0.24%
2018/06/20	0	0.00	2	22.23	22.80	-2	2,026	-0.10%
2018/06/19	2	22.28	0	0.00	22.20	2	2,012	0.10%
2018/06/15	0	0.00	2	22.78	22.80	-2	2,016	-0.10%
2018/06/14	5	22.50	0	0.00	22.45	5	2,001	0.25%
2018/06/13	2	22.95	0	0.00	22.75	2	1,990	0.10%
2018/06/12	8	23.93	11	24.00	23.30	-3	1,974	-0.15%
2018/06/11	0	0.00	2	23.13	23.30	-2	1,823	-0.11%
2018/06/08	1	22.55	0	0.00	22.45	1	1,753	0.06%
2018/06/07	0	0.00	1	22.75	23.00	-1	1,798	-0.06%
2018/06/05	0	0.00	1	22.90	22.75	-1	1,798	-0.06%
2018/06/04	3	22.47	0	0.00	22.65	3	1,763	0.17%
2018/06/01	9	22.93	0	0.00	22.70	9	1,755	0.51%
2018/05/31	0	0.00	4	23.00	23.35	-4	1,708	-0.23%
2018/05/30	0	0.00	71	21.37	22.15	-71	1,522	-4.66%
2018/05/29	5	21.50	0	0.00	21.45	5	1,452	0.34%
2018/05/28	10	21.39	0	0.00	21.50	10	1,456	0.69%
2018/05/25	0	0.00	5	21.10	21.55	-5	1,460	-0.34%
2018/05/22	6	21.52	0	0.00	21.30	6	1,455	0.41%
2018/05/21	5	21.80	1	21.75	21.80	4	1,454	0.27%
2018/05/18	0	0.00	3	20.60	21.35	-3	1,396	-0.21%
2018/05/17	8	20.88	0	0.00	20.75	8	1,441	0.55%
2018/05/16	0	0.00	5.1	20.35	20.90	-5.1	1,426	-0.35%
2018/05/15	20	20.50	0	0.00	20.35	20	1,443	1.39%
2018/05/11	0	0.00	2	20.60	20.60	-2	1,591	-0.13%
2018/05/10	1	20.50	0	0.00	20.45	1	1,605	0.06%
2018/05/09	10	20.50	2	20.60	20.45	8	1,623	0.49%
2018/05/07	2	20.00	0	0.00	19.95	2	1,642	0.12%
2018/05/03	20	20.00	1	19.95	19.80	19	1,694	1.12%
2018/05/02	2	20.05	2	20.50	19.95	0	1,751	0.00%
2018/04/30	2	19.30	0	0.00	19.30	2	1,747	0.11%
2018/04/26	13	19.05	5	18.99	18.85	8	1,790	0.45%
2018/04/24	2	19.08	0	0.00	18.90	2	1,876	0.11%
2018/04/23	0	0.00	1	20.00	20.00	-1	2,003	-0.05%
2018/04/20	1	20.40	2	20.55	20.40	-1	2,067	-0.05%
2018/04/19	3	20.27	2	20.20	20.45	1	2,098	0.05%
2018/04/18	2	20.20	0	0.00	20.20	2	2,129	0.09%
2018/04/12	1	21.25	0	0.00	21.25	1	2,275	0.04%
2018/04/09	20	21.20	1	21.30	20.95	19	2,400	0.79%
2018/04/03	1	21.20	0	0.00	21.20	1	2,405	0.04%
2018/04/02	0	0.00	2	21.75	21.70	-2	2,400	-0.08%
2018/03/30	2	22.30	0	0.00	22.15	2	2,425	0.08%
2018/03/29	1	22.25	0	0.00	22.25	1	2,468	0.04%
2018/03/27	0	0.00	1	22.10	22.15	-1	2,491	-0.04%
2018/03/26	5	21.72	0	0.00	21.65	5	2,512	0.20%
2018/03/23	1	21.95	0	0.00	21.95	1	2,531	0.04%
2018/03/21	0	0.00	1	22.80	22.70	-1	2,549	-0.04%
2018/03/20	1	22.45	0	0.00	22.55	1	2,560	0.04%
2018/03/16	0	0.00	1	23.20	22.80	-1	2,906	-0.03%
2018/03/15	1	23.05	3	23.12	23.05	-2	2,925	-0.07%
2018/03/14	1	23.00	0	0.00	23.10	1	2,977	0.03%
2018/03/13	1	22.80	20	23.49	23.30	-19	3,014	-0.63%
2018/03/09	0	0.00	3	22.92	22.90	-3	3,059	-0.10%
2018/03/08	11	22.65	0	0.00	22.40	11	3,094	0.36%
2018/03/05	1	22.05	0	0.00	22.00	1	3,733	0.03%
2018/02/23	13	22.34	0	0.00	22.15	13	4,771	0.27%
2018/02/12	0	0.00	6	21.08	21.10	-6	4,968	-0.12%
2018/02/09	4	20.39	0	0.00	20.80	4	5,103	0.08%
2018/02/08	0	0.00	16	22.16	22.15	-16	5,081	-0.31%
2018/02/07	5	22.52	3	22.75	22.50	2	5,137	0.04%
2018/02/06	12	22.73	64	23.21	22.10	-52	5,147	-1.01%
2018/02/05	2	24.38	1	24.45	24.50	1	5,062	0.02%
2018/01/26	1	25.25	0	0.00	25.25	1	5,442	0.02%
2018/01/23	3	25.60	5	25.70	25.50	-2	5,665	-0.04%
2018/01/18	5	26.16	0	0.00	25.90	5	5,981	0.08%
2018/01/17	15	26.66	16	26.73	26.35	-1	5,961	-0.02%
2018/01/16	4	26.25	2	26.20	26.20	2	5,828	0.03%
2018/01/15	3	26.25	4	26.30	26.10	-1	5,785	-0.02%
2018/01/12	4	26.11	5	26.05	26.10	-1	5,802	-0.02%
2018/01/11	2	25.45	0	0.00	25.45	2	5,813	0.03%
2018/01/10	8	26.36	3	26.20	25.70	5	5,839	0.09%
2018/01/09	2	26.15	4	26.26	26.15	-2	5,841	-0.03%
2018/01/08	8	26.14	9	26.02	26.00	-1	5,807	-0.02%
2018/01/05	1	26.00	6	26.00	26.00	-5	5,780	-0.09%
2018/01/04	0	0.00	4	26.00	26.10	-4	5,795	-0.07%
2018/01/03	8	25.80	9	25.80	25.55	-1	5,770	-0.02%