廣宇 (2328)-華南永昌-基隆券商分點個股進出

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
41.90
漲跌
▲2.40
漲幅
+6.08%
成交量
40,880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－華南永昌-基隆券商分點個股進出

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-基隆券商分點個股進出
華南永昌-基隆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
2024/06/05	53	41.72	68.2	41.54	41.90	-15.2	8,267	-0.18%
2024/06/04	120	40.84	68	39.94	39.50	52	7,684	0.68%	大買/
2024/06/03	14	39.12	13.3	39.66	40.00	0.7	7,305	0.01%
2024/05/31	46.3	39.70	59	39.36	38.90	-12.8	6,993	-0.18%
2024/05/30	85	38.39	30	38.59	38.95	55	6,448	0.85%
2024/05/29	87	39.17	101.5	39.29	40.15	-14.5	5,974	-0.24%	大賣/
2024/05/28	10	37.12	19	37.29	37.25	-9	5,036	-0.18%
2024/05/27	1	36.40	5	35.97	36.05	-4	4,790	-0.08%
2024/05/24	7	34.73	0	0.00	35.15	7	4,680	0.15%
2024/05/23	1	34.90	0	0.00	35.20	1	4,650	0.02%
2024/05/22	0	0.00	3.1	35.63	35.40	-3.1	4,628	-0.07%
2024/05/21	3	35.03	1	34.80	35.25	2	4,606	0.04%
2024/05/20	5	34.80	2	35.10	34.80	3	4,594	0.07%
2024/05/17	1	34.75	0	0.00	34.95	1	4,587	0.02%
2024/05/16	0	0.00	2	35.00	34.85	-2	4,580	-0.04%
2024/05/15	2	35.20	0	34.75	34.75	2	4,565	0.04%
2024/05/14	3	35.67	0.3	35.35	35.45	2.7	4,549	0.06%
2024/05/13	4	35.35	1	35.35	35.45	3	4,513	0.07%
2024/05/10	0	0.00	3	35.32	35.30	-3	4,491	-0.07%
2024/05/09	1	35.80	2	36.20	35.65	-1	4,461	-0.02%
2024/05/08	11	35.83	8.1	36.00	36.30	2.9	4,386	0.07%
2024/05/07	14	35.30	7	35.97	35.15	7	4,186	0.17%
2024/05/06	15	35.80	18	35.47	36.05	-3	4,090	-0.07%
2024/05/03	1	34.30	2	34.50	34.00	-1	3,857	-0.03%
2024/05/02	4	34.53	11	34.67	34.55	-7	3,843	-0.18%
2024/04/30	12	34.57	3	34.67	34.30	9	3,824	0.24%
2024/04/29	0	0.00	2	34.15	34.40	-2	3,793	-0.05%
2024/04/26	3	33.70	0	0.00	33.70	3	3,776	0.08%
2024/04/24	4	33.63	2	33.83	34.05	2	3,751	0.05%
2024/04/19	1	32.35	0	0.00	32.65	1	3,715	0.03%
2024/04/18	3	33.50	0	0.00	33.60	3	3,676	0.08%
2024/04/17	2	33.13	2	33.20	33.10	0	3,660	0.00%
2024/04/16	14	32.86	0	0.00	32.90	14	3,658	0.38%
2024/04/15	3	34.13	0	0.00	34.00	3	3,609	0.08%
2024/04/11	7	34.49	0	0.00	34.55	7	3,583	0.20%
2024/04/10	6	35.08	2	35.25	35.15	4	3,564	0.11%
2024/04/08	8	34.94	0	0.00	35.10	8	3,504	0.23%
2024/04/03	10	35.40	3	35.55	35.50	7	3,464	0.20%
2024/04/02	1	35.60	3	36.10	36.10	-2	3,414	-0.06%
2024/04/01	28.1	36.02	14	36.19	35.75	14.1	3,350	0.42%
2024/03/29	32	36.75	9	37.22	36.20	23	3,217	0.71%
2024/03/28	6	37.98	126	38.32	38.25	-120	2,879	-4.17%	大賣/鉅額交易
2024/03/27	8	34.68	17	34.76	35.15	-9	1,874	-0.48%
2024/03/26	0	0.00	25	33.70	33.25	-25	1,737	-1.44%
2024/03/25	0	0.00	4	34.18	34.10	-4	1,719	-0.23%
2024/03/22	10	34.28	0	0.00	34.25	10	1,725	0.58%
2024/03/21	1	33.80	3	33.80	34.10	-2	1,699	-0.12%
2024/03/20	1	34.00	0	0.00	33.80	1	1,682	0.06%
2024/03/19	2	34.00	2	34.10	34.10	0	1,652	0.00%
2024/03/18	17	33.36	1	33.38	33.70	16	1,591	1.01%
2024/03/15	21	34.00	35	34.10	34.10	-14	1,551	-0.90%
2024/03/14	2	32.80	2	32.70	32.75	0	1,379	0.00%
2024/03/13	4	33.11	3	32.70	32.80	1	1,373	0.07%
2024/03/12	3	33.10	12	33.28	33.50	-9	1,314	-0.68%
2024/03/11	1	31.70	1	31.50	31.50	0	1,191	0.00%
2024/03/08	33	30.57	1	30.40	30.45	32	1,169	2.74%
2024/03/07	4	32.28	8	32.31	32.20	-4	1,088	-0.37%
2024/03/06	2	32.85	0	0.00	32.75	2	1,081	0.18%
2024/03/04	2	33.00	0	0.00	33.15	2	1,088	0.18%
2024/03/01	11	32.66	0	0.00	32.75	11	1,074	1.02%
2024/02/29	3	32.88	0	0.00	32.80	3	1,073	0.28%
2024/02/26	0	0.00	2	33.25	33.30	-2	1,059	-0.19%
2024/02/23	5	33.20	0	0.00	33.00	5	1,068	0.47%
2024/02/22	0	0.00	5	33.70	33.35	-5	1,064	-0.47%
2024/02/21	1	32.85	0	0.00	32.85	1	1,048	0.10%
2024/02/20	2	32.75	0	0.00	32.75	2	1,052	0.19%
2024/02/19	0	0.00	1	33.25	33.25	-1	1,050	-0.10%
2024/02/15	1	32.40	2	32.15	32.15	-1	1,063	-0.09%
2024/02/05	1	33.05	0	0.00	33.05	1	1,035	0.10%
2024/01/30	4	33.85	0	0.00	33.65	4	1,044	0.38%
2024/01/26	0	0.00	1	33.90	33.80	-1	1,050	-0.10%
2024/01/25	10	33.80	1	34.00	33.70	9	1,060	0.85%
2024/01/23	0	0.00	9	34.02	33.95	-9	1,092	-0.82%
2024/01/22	2	33.50	2	33.50	33.50	0	1,114	0.00%
2024/01/19	1	33.30	0	0.00	33.30	1	1,115	0.09%
2024/01/17	1	33.00	0	0.00	32.90	1	1,139	0.09%
2024/01/16	3	33.70	0	0.00	33.65	3	1,132	0.26%
2024/01/12	2	33.85	2	33.80	33.85	0	1,156	0.00%
2024/01/10	16	33.64	0	0.00	33.55	16	1,255	1.27%
2024/01/09	1	34.05	0	0.00	34.00	1	1,254	0.08%
2024/01/08	4	34.18	0	0.00	34.05	4	1,263	0.32%
2024/01/04	16	34.58	1	34.45	34.50	15	1,269	1.18%
2024/01/03	10	35.05	0	0.00	34.95	10	1,263	0.79%
2024/01/02	2.2	35.44	0	0.00	35.35	2.2	1,257	0.17%
2023/12/29	0	0.00	2	35.55	35.45	-2	1,251	-0.16%
2023/12/27	12	35.15	11	35.10	35.05	1	1,234	0.08%
2023/12/26	0	0.00	2	35.15	35.20	-2	1,232	-0.16%
2023/12/22	0	0.00	1	34.70	34.65	-1	1,236	-0.08%
2023/12/21	1	34.85	0	0.00	34.85	1	1,236	0.08%
2023/12/19	8	34.94	7	34.65	34.70	1	1,227	0.08%
2023/12/18	3	35.45	0	0.00	35.40	3	1,222	0.25%
2023/12/15	2	35.30	0	0.00	35.35	2	1,217	0.16%
2023/12/14	0	0.00	1	34.95	35.20	-1	1,251	-0.08%
2023/12/13	1	34.75	20	34.75	34.55	-19	1,237	-1.54%
2023/12/11	1	34.65	0	0.00	34.55	1	1,254	0.08%
2023/12/08	2	35.18	1	35.15	35.00	1	1,254	0.08%
2023/12/06	12	35.15	2	35.15	35.10	10	1,267	0.79%
2023/12/05	0	0.00	2	35.20	35.25	-2	1,288	-0.16%
2023/12/01	2	35.55	0	0.00	35.45	2	1,358	0.15%
2023/11/30	2	35.70	1	35.30	35.80	1	1,377	0.07%
2023/11/29	0	0.00	1	35.50	35.40	-1	1,368	-0.07%
2023/11/28	1	35.40	0	0.00	35.45	1	1,381	0.07%
2023/11/23	1	35.40	0	0.00	35.60	1	1,439	0.07%
2023/11/22	2	35.40	0	0.00	35.40	2	1,454	0.14%
2023/11/21	0	0.00	14	35.53	35.35	-14	1,479	-0.95%
2023/11/20	0	0.00	2	35.30	35.40	-2	1,515	-0.13%
2023/11/17	10	35.24	0	0.00	35.25	10	1,526	0.66%
2023/11/16	0	0.00	1	35.05	35.00	-1	1,543	-0.06%
2023/11/14	1	34.60	3.5	34.60	34.60	-2.5	1,553	-0.16%
2023/11/07	0	0.00	1	34.75	34.70	-1	1,720	-0.06%
2023/11/02	2	34.55	5	34.56	34.60	-3	1,852	-0.16%
2023/11/01	2	34.05	0	0.00	33.95	2	1,876	0.11%
2023/10/31	13	34.10	68	34.62	33.95	-55	1,899	-2.90%
2023/10/30	5	34.04	0	0.00	33.85	5	1,961	0.25%
2023/10/27	0	0.00	4	34.90	34.65	-4	1,984	-0.20%
2023/10/26	4	34.55	0	0.00	34.50	4	2,086	0.19%
2023/10/25	0	0.00	6	35.50	35.20	-6	2,129	-0.28%
2023/10/24	1	34.40	0	0.00	34.90	1	2,158	0.05%
2023/10/23	1	34.30	20	34.76	34.90	-19	2,242	-0.85%
2023/10/19	9	35.36	10	35.15	35.20	-1	2,554	-0.04%
2023/10/18	28	36.06	44	36.23	36.25	-16	2,602	-0.61%
2023/10/17	1	37.00	0	0.00	36.75	1	2,628	0.04%
2023/10/16	1	36.75	3	36.70	36.70	-2	2,779	-0.07%
2023/10/05	10	37.10	0	0.00	37.10	10	5,102	0.20%
2023/10/04	1	36.90	40	36.85	36.85	-39	5,273	-0.74%
2023/09/22	3	37.30	0	0.00	37.35	3	5,530	0.05%
2023/09/21	10	37.15	0	0.00	37.20	10	5,544	0.18%
2023/09/20	4	37.70	0	0.00	37.70	4	5,549	0.07%
2023/09/15	5	38.20	0	0.00	38.05	5	5,593	0.09%
2023/09/14	0	0.00	13	38.43	38.40	-13	5,626	-0.23%
2023/09/13	44	38.25	0	0.00	38.10	44	5,637	0.78%
2023/09/12	63	38.08	0	0.00	38.10	63	5,682	1.11%
2023/09/11	15	37.75	0	0.00	37.55	15	5,720	0.26%
2023/09/08	4	38.36	0	0.00	38.20	4	5,757	0.07%
2023/09/07	12	38.35	1	38.45	38.15	11	5,846	0.19%
2023/09/06	0	0.00	10	37.80	38.05	-10	5,933	-0.17%
2023/09/05	0	0.00	1	37.90	38.00	-1	6,070	-0.02%
2023/09/04	1	37.35	0	0.00	37.45	1	6,148	0.02%
2023/08/31	10	37.25	1	37.40	37.50	9	6,324	0.14%
2023/08/30	1	37.25	8	37.23	37.15	-7	6,446	-0.11%
2023/08/29	4	36.64	3	36.70	36.75	1	6,707	0.01%
2023/08/28	5	37.22	3	37.07	37.00	2	7,141	0.03%
2023/08/25	4	37.38	0	0.00	37.20	4	7,503	0.05%
2023/08/24	1	38.85	11	39.00	39.10	-10	7,541	-0.13%
2023/08/23	2	38.30	0	0.00	38.50	2	7,620	0.03%
2023/08/22	6	38.43	0	0.00	38.20	6	7,653	0.08%
2023/08/21	1	38.90	1	38.80	38.60	0	7,691	0.00%
2023/08/18	1	39.20	0	0.00	38.60	1	7,835	0.01%
2023/08/17	0	0.00	2	39.20	39.25	-2	7,924	-0.03%
2023/08/16	2.1	38.22	15	38.40	38.55	-12.9	7,913	-0.16%
2023/08/15	16	38.77	3	39.07	38.75	13	7,918	0.16%
2023/08/14	17	38.67	1	38.40	38.75	16	7,887	0.20%
2023/08/10	19	39.82	1	39.55	39.50	18	7,833	0.23%
2023/08/09	0	0.00	6	40.90	40.85	-6	7,749	-0.08%
2023/08/08	1	41.30	0	0.00	41.25	1	7,732	0.01%
2023/08/07	0	0.00	6	41.26	41.30	-6	7,731	-0.08%
2023/08/04	6	40.48	0	0.00	40.60	6	7,717	0.08%
2023/08/02	9	40.59	1	41.45	40.30	8	7,705	0.10%
2023/08/01	4	41.71	51	41.12	41.10	-47	7,623	-0.62%
2023/07/31	24	42.24	8	42.60	41.55	16	7,579	0.21%
2023/07/28	0	0.00	6	42.00	42.50	-6	7,484	-0.08%
2023/07/27	1	42.00	3	42.20	42.10	-2	7,439	-0.03%
2023/07/26	24	41.93	2.5	41.92	41.80	21.5	7,416	0.29%
2023/07/25	15	43.01	43	43.33	42.85	-28	7,334	-0.38%
2023/07/24	13	40.86	6	41.56	41.50	7	7,186	0.10%
2023/07/21	12	41.91	5	41.68	41.70	7	7,097	0.10%
2023/07/20	8	41.90	5	41.96	42.05	3	7,057	0.04%
2023/07/19	26	42.58	14	42.33	42.25	12	6,992	0.17%
2023/07/18	91	44.09	60	43.36	43.40	31	6,899	0.45%
2023/07/17	60	44.20	13	44.70	43.85	47	6,657	0.71%
2023/07/14	89	43.52	76	44.08	45.25	13	6,534	0.20%
2023/07/13	72	44.49	112	44.73	43.60	-40	6,009	-0.67%	大賣/
2023/07/12	76	43.07	93	43.32	43.20	-17	5,372	-0.32%
2023/07/11	17	41.69	19.7	41.47	41.80	-2.7	4,898	-0.05%
2023/07/10	6	40.53	21	40.45	40.20	-15	4,779	-0.31%
2023/07/07	2	39.90	10	40.13	40.00	-8	4,765	-0.17%
2023/07/06	7	39.78	4	39.75	39.40	3	4,720	0.06%
2023/07/05	2	40.70	13	40.68	40.30	-11	4,691	-0.23%
2023/07/04	0.6	40.15	2	40.20	40.15	-1.4	4,653	-0.03%
2023/07/03	18	40.15	0	0.00	40.10	18	4,646	0.39%
2023/06/27	20	39.69	1	39.90	39.75	19	4,702	0.40%
2023/06/26	12	40.59	1.3	40.62	40.60	10.7	4,712	0.23%
2023/06/21	7	40.22	1	40.30	40.20	6	4,721	0.13%
2023/06/20	15	40.48	4	40.18	40.10	11	4,704	0.23%
2023/06/19	1	40.90	7	41.06	40.75	-6	4,676	-0.13%
2023/06/16	4	40.79	0	0.00	40.70	4	4,672	0.09%
2023/06/15	36	40.86	0	0.00	41.35	36	4,630	0.78%
2023/06/14	6	41.45	4	41.48	41.00	2	4,588	0.04%
2023/06/13	9	41.74	9	41.96	41.45	0	4,573	0.00%
2023/06/12	11	41.34	13	41.49	41.45	-2	4,481	-0.04%
2023/06/09	9	40.42	1	40.50	40.75	8	4,355	0.18%
2023/06/08	0	0.00	8	41.63	41.75	-8	4,263	-0.19%
2023/06/07	7	41.77	11	41.55	41.95	-4	4,236	-0.09%
2023/06/06	7	41.61	1	41.50	41.50	6	4,228	0.14%
2023/06/05	14	42.39	56	42.16	42.05	-42	4,259	-0.99%
2023/06/02	10	42.74	102	42.62	42.50	-92	4,197	-2.19%	大賣/
2023/06/01	18	42.27	71	42.44	43.00	-53	3,960	-1.34%
2023/05/31	6	40.86	33	40.92	40.85	-27	3,515	-0.77%
2023/05/30	2	39.53	15	39.67	39.60	-13	3,170	-0.41%
2023/05/29	2	39.48	11	39.54	39.40	-9	3,186	-0.28%
2023/05/26	37	38.36	0	0.00	38.35	37	3,077	1.20%
2023/05/25	2	38.58	4	39.10	38.90	-2	3,052	-0.07%
2023/05/24	8	38.91	27	38.71	38.85	-19	3,029	-0.63%
2023/05/23	17	38.56	7	38.60	38.20	10	2,914	0.34%
2023/05/22	11	37.83	43	37.95	37.90	-32	2,848	-1.12%
2023/05/19	1	37.80	1	37.65	37.65	0	2,863	0.00%
2023/05/17	0	0.00	1	37.15	37.20	-1	2,974	-0.03%
2023/05/16	41	37.02	0	0.00	36.90	41	2,974	1.38%
2023/05/15	1	36.55	1	36.50	36.50	0	3,012	0.00%
2023/05/12	8	36.80	2	36.70	36.75	6	3,149	0.19%
2023/05/11	8	36.80	2	36.70	36.60	6	3,159	0.19%
2023/05/10	2	37.10	1	37.45	37.50	1	3,198	0.03%
2023/05/09	8	36.94	1	36.90	36.85	7	3,241	0.22%
2023/05/05	0	0.00	1	37.60	37.40	-1	3,436	-0.03%
2023/05/04	1	37.40	1	37.55	37.50	0	3,478	0.00%
2023/05/03	3	37.70	1	37.50	37.45	2	3,548	0.06%
2023/04/27	1	37.90	3	37.93	37.70	-2	3,673	-0.05%
2023/04/25	7	36.58	27	37.43	36.45	-20	3,599	-0.56%
2023/04/24	2	37.40	10	37.35	37.35	-8	3,576	-0.22%
2023/04/21	9	37.67	1	38.65	37.45	8	3,564	0.22%
2023/04/20	10	38.73	75	38.81	38.50	-65	3,500	-1.86%
2023/04/19	5	39.71	7	39.64	39.15	-2	3,480	-0.06%
2023/04/18	1	39.30	0	0.00	39.00	1	3,314	0.03%
2023/04/17	5	39.20	1	39.35	39.30	4	3,323	0.12%
2023/04/14	21	39.33	39	39.22	39.15	-18	3,351	-0.54%
2023/04/13	0	0.00	1	39.30	39.00	-1	3,336	-0.03%
2023/04/12	0	0.00	1	38.95	39.10	-1	3,290	-0.03%
2023/04/10	2	38.83	0	0.00	38.65	2	3,331	0.06%
2023/04/07	6	39.26	1	39.05	39.00	5	3,330	0.15%
2023/04/06	0	39.40	3	39.43	39.25	-3	3,325	-0.09%
2023/03/30	2	38.90	0	0.00	38.90	2	3,334	0.06%
2023/03/29	5	39.17	19	39.18	39.20	-14	3,353	-0.42%
2023/03/28	7	38.50	0	0.00	38.35	7	3,340	0.21%
2023/03/27	0	0.00	1	39.35	38.80	-1	3,371	-0.03%
2023/03/24	0	0.00	6	38.63	39.05	-6	3,354	-0.18%
2023/03/23	3	38.13	0	0.00	38.05	3	3,342	0.09%
2023/03/22	6	38.43	0	0.00	38.35	6	3,383	0.18%
2023/03/20	1	37.80	0	0.00	37.80	1	3,511	0.03%
2023/03/17	0	0.00	6	37.80	37.70	-6	3,604	-0.17%
2023/03/16	6	37.25	1	37.85	37.10	5	3,852	0.13%
2023/03/15	2	37.90	2	38.00	37.60	0	4,163	0.00%
2023/03/14	12	37.45	0	0.00	37.55	12	4,477	0.27%
2023/03/13	16	37.89	18	38.03	37.90	-2	5,480	-0.04%
2023/03/10	19	38.68	0	0.00	38.50	19	5,921	0.32%
2023/03/09	25	39.80	7	40.64	39.45	18	5,897	0.31%
2023/03/08	34	40.33	11	40.34	40.40	23	5,843	0.39%
2023/03/07	5	39.95	19	39.97	39.75	-14	5,814	-0.24%
2023/03/06	5	39.60	32	39.63	39.65	-27	5,756	-0.47%
2023/03/03	0	0.00	3	39.37	39.05	-3	5,722	-0.05%
2023/03/02	23	39.15	0	0.00	38.95	23	5,697	0.40%
2023/03/01	1	38.50	2.1	39.55	39.55	-1	5,660	-0.02%
2023/02/23	20	39.05	2	38.90	38.95	18	5,553	0.32%
2023/02/22	2	38.60	0	0.00	38.45	2	5,540	0.04%
2023/02/21	0	0.00	20	39.73	39.20	-20	5,517	-0.36%
2023/02/20	0	0.00	16	39.72	39.65	-16	5,496	-0.29%
2023/02/17	9	39.26	4	39.24	39.45	5	5,457	0.09%
2023/02/16	1	39.70	16	39.71	39.65	-15	5,467	-0.27%
2023/02/15	12	39.17	2	39.30	39.20	10	5,399	0.19%
2023/02/13	11	38.84	0	0.00	38.60	11	5,329	0.21%
2023/02/10	2	39.30	15	39.42	39.15	-13	5,303	-0.25%
2023/02/09	6	38.74	0	0.00	38.55	6	5,172	0.12%
2023/02/08	5	38.54	3	38.85	38.90	2	5,155	0.04%
2023/02/07	15	39.19	3	39.40	39.15	12	5,094	0.24%
2023/02/06	25	39.74	29	39.61	39.85	-4	5,039	-0.08%
2023/02/03	4	38.71	1	38.60	38.60	3	4,859	0.06%
2023/02/02	7	39.17	4	39.43	39.15	3	4,833	0.06%
2023/02/01	13	38.99	2	39.13	39.05	11	4,801	0.23%
2023/01/31	3	38.35	34	38.32	38.55	-31	4,738	-0.65%
2023/01/30	8	36.99	1	36.85	36.85	7	4,642	0.15%
2023/01/17	1	36.05	0	0.00	36.00	1	4,697	0.02%
2023/01/16	0	36.05	11	36.10	36.05	-11	4,730	-0.23%
2023/01/13	2	36.20	0.5	36.40	36.05	1.5	4,727	0.03%
2023/01/12	3	36.60	24	36.54	36.50	-21	4,740	-0.44%
2023/01/11	0	0.00	4	37.43	37.15	-4	4,742	-0.08%
2023/01/10	0	0.00	1	37.25	37.25	-1	4,767	-0.02%
2023/01/09	15	37.49	2	37.45	37.45	13	4,774	0.27%
2023/01/06	0	0.00	5	38.58	38.80	-5	4,721	-0.11%
2023/01/05	18	38.49	3	38.97	38.05	15	4,724	0.32%
2023/01/04	6	38.80	38	38.60	38.75	-32	4,697	-0.68%
2023/01/03	1	37.60	3	38.02	38.10	-2	4,656	-0.04%
2022/12/30	6	37.41	0	0.00	37.30	6	4,650	0.13%
2022/12/29	1	36.60	1	37.15	37.30	0	4,668	0.00%
2022/12/28	7	37.81	1	38.30	37.45	6	4,667	0.13%
2022/12/27	4	38.70	16	38.59	38.65	-12	4,639	-0.26%
2022/12/26	0.1	38.30	3	38.05	37.95	-3	4,620	-0.06%
2022/12/23	4	37.63	0	0.00	37.65	4	4,629	0.09%
2022/12/22	1	38.65	3	38.45	38.30	-2	4,640	-0.04%
2022/12/21	2	37.90	4	38.21	37.95	-2	4,630	-0.04%
2022/12/20	8	38.26	0	0.00	37.55	8	4,598	0.17%
2022/12/19	5	38.65	3	39.10	38.40	2	4,550	0.04%
2022/12/16	3	37.95	6	38.07	38.05	-3	4,502	-0.07%
2022/12/15	2	38.35	2	38.38	38.70	0	4,470	0.00%
2022/12/14	0	0.00	11	38.59	38.70	-11	4,441	-0.25%
2022/12/13	17	38.70	3	39.00	38.30	14	4,379	0.32%
2022/12/12	5	39.10	13	39.42	39.50	-8	4,315	-0.19%
2022/12/09	11	38.93	3	39.12	38.75	8	4,220	0.19%
2022/12/08	32	39.42	31	39.87	39.15	1	4,114	0.02%
2022/12/07	34	39.88	7	40.01	38.50	27	3,854	0.70%
2022/12/06	30	41.08	47	41.06	40.75	-17	3,507	-0.48%
2022/12/05	109	40.97	115	40.87	41.15	-6	3,187	-0.19%	大買/大賣/
2022/12/02	18	39.16	68	39.03	39.75	-50	2,169	-2.30%
2022/12/01	5	35.73	0	0.00	36.15	5	1,683	0.30%
2022/11/30	1	35.80	0	0.00	35.65	1	1,669	0.06%
2022/11/29	9	34.81	20	35.40	35.65	-11	1,686	-0.65%
2022/11/25	0	0.00	3	33.85	33.65	-3	1,687	-0.18%
2022/11/22	0	0.00	1	33.80	33.80	-1	1,713	-0.06%
2022/11/21	5	34.10	0	0.00	34.10	5	1,727	0.29%
2022/11/18	10	34.24	0	0.00	34.05	10	1,730	0.58%
2022/11/17	16	34.37	8	34.41	34.50	8	1,721	0.46%
2022/11/16	8	34.04	0	0.00	33.90	8	1,701	0.47%
2022/11/15	14	34.17	0	0.00	34.30	14	1,691	0.83%
2022/11/14	0	0.00	1	33.95	34.20	-1	1,694	-0.06%
2022/11/10	0	0.00	3	33.07	33.10	-3	1,715	-0.17%
2022/11/09	0	0.00	5	33.25	33.30	-5	1,724	-0.29%
2022/11/08	5	32.75	0	0.00	32.75	5	1,710	0.29%
2022/11/03	0	0.00	2	32.25	32.25	-2	1,731	-0.12%
2022/11/01	1	31.95	0	0.00	31.90	1	1,731	0.06%
2022/10/28	1	31.50	0	0.00	31.50	1	1,731	0.06%
2022/10/27	0	0.00	15	32.53	32.70	-15	1,721	-0.87%
2022/10/26	3	32.20	6	32.33	32.15	-3	1,720	-0.17%
2022/10/25	24	32.74	6	33.24	32.65	18	1,701	1.06%
2022/10/24	0	0.00	4	32.06	32.15	-4	1,617	-0.25%
2022/10/19	1	33.10	1	32.45	32.25	0	1,571	0.00%
2022/10/18	3	33.25	3	33.10	33.10	0	1,563	0.00%
2022/10/14	2	32.90	3	33.43	33.50	-1	1,552	-0.06%
2022/10/12	0	0.00	2	33.15	33.10	-2	1,523	-0.13%
2022/10/11	1	33.30	0	0.00	33.25	1	1,533	0.07%
2022/10/07	0	0.00	3	34.23	34.40	-3	1,544	-0.19%
2022/10/06	1	34.25	1	34.10	34.25	0	1,565	0.00%
2022/10/05	4	33.88	1	33.85	33.65	3	1,581	0.19%
2022/10/04	3	33.00	1	33.00	32.95	2	1,629	0.12%
2022/09/30	2	32.45	1	32.55	32.80	1	1,648	0.06%
2022/09/29	1	31.65	0	0.00	32.15	1	1,648	0.06%
2022/09/28	1	30.40	0	0.00	30.20	1	1,632	0.06%
2022/09/27	0	0.00	1	31.55	32.00	-1	1,635	-0.06%
2022/09/26	0	0.00	3	32.35	31.60	-3	1,652	-0.18%
2022/09/22	0	0.00	1	33.40	34.05	-1	1,720	-0.06%
2022/09/21	2	33.95	0	34.00	33.90	2	1,735	0.11%
2022/09/20	1	34.15	1	34.15	33.95	0	1,753	0.00%
2022/09/16	1	34.75	2.2	34.57	34.50	-1.2	1,842	-0.07%
2022/09/13	10	34.90	0	0.00	35.00	10	1,959	0.51%
2022/09/07	0	0.00	2	33.75	33.65	-2	2,297	-0.09%
2022/09/06	5	35.82	2	34.43	34.45	3	2,343	0.13%
2022/09/05	4	35.38	0	0.00	35.20	4	2,363	0.17%
2022/09/02	2	35.30	1	36.30	36.25	1	2,359	0.04%
2022/09/01	5	35.38	2	35.03	34.90	3	2,349	0.13%
2022/08/30	0	0.00	1	34.45	34.45	-1	2,478	-0.04%
2022/08/26	0	0.00	1	36.15	36.15	-1	2,531	-0.04%
2022/08/24	4	35.45	0	0.00	35.35	4	2,829	0.14%
2022/08/23	0	0.00	5	35.66	35.60	-5	3,047	-0.16%
2022/08/22	3	35.60	0	0.00	35.45	3	3,241	0.09%
2022/08/18	3	35.70	0	0.00	36.15	3	3,844	0.08%
2022/08/17	11	36.21	3	36.30	36.30	8	4,194	0.19%
2022/08/15	0	0.00	5	35.94	36.00	-5	4,221	-0.12%
2022/08/12	3	35.65	0	0.00	35.80	3	4,232	0.07%
2022/08/11	6	35.45	10	35.50	35.45	-4	4,226	-0.09%
2022/08/10	3	34.77	0	0.00	35.10	3	4,239	0.07%
2022/08/02	0	0.00	3	34.33	34.35	-3	4,336	-0.07%
2022/08/01	0	35.50	0	0.00	35.40	0	4,336	0.00%
2022/07/28	1	35.00	0	0.00	34.85	1	4,361	0.02%
2022/07/26	2	34.70	0	0.00	34.65	2	4,425	0.05%
2022/07/25	2	35.43	2	35.30	35.35	0	4,432	0.00%
2022/07/22	1	35.40	2	34.88	34.90	-1	4,431	-0.02%
2022/07/21	1	34.70	0	0.00	35.00	1	4,467	0.02%
2022/07/20	0	0.00	1	34.60	34.45	-1	4,489	-0.02%
2022/07/19	0	0.00	1	33.95	34.10	-1	4,510	-0.02%
2022/07/18	2	33.80	1	34.05	34.05	1	4,521	0.02%
2022/07/14	0	0.00	1	32.70	33.45	-1	4,564	-0.02%
2022/07/13	5	32.29	0	0.00	32.55	5	4,543	0.11%
2022/07/12	1	30.80	0	0.00	30.80	1	4,515	0.02%
2022/07/11	0	0.00	1	33.70	33.70	-1	4,459	-0.02%
2022/07/08	2	34.05	1	34.05	34.00	1	4,545	0.02%
2022/07/07	1	33.60	0	0.00	33.75	1	4,545	0.02%
2022/07/06	0	0.00	5	33.35	33.05	-5	4,568	-0.11%
2022/07/05	1.5	34.73	38	34.30	34.30	-36.5	4,623	-0.79%
2022/07/04	39	34.57	3	34.60	33.75	36	4,639	0.78%
2022/07/01	4	36.06	1	35.95	34.65	3	4,744	0.06%
2022/06/30	3	37.47	2	37.05	37.20	1	4,780	0.02%
2022/06/29	1	38.30	4	38.18	38.10	-3	4,835	-0.06%
2022/06/28	6	38.73	0	0.00	38.20	6	5,380	0.11%
2022/06/27	2	38.38	4	38.69	38.70	-2	5,913	-0.03%
2022/06/24	3	37.88	3	37.78	37.80	0	5,904	0.00%
2022/06/23	1	36.95	1	37.10	36.95	0	5,864	0.00%
2022/06/22	2	37.25	1	37.20	36.95	1	5,842	0.02%
2022/06/21	1	37.85	6	37.59	38.15	-5	5,820	-0.09%
2022/06/20	1	37.30	27	37.26	36.60	-26	5,786	-0.45%
2022/06/17	2	38.45	0	0.00	38.45	2	5,710	0.04%
2022/06/16	5	39.54	13	39.82	38.40	-8	5,652	-0.14%
2022/06/15	1	39.45	1	39.25	39.00	0	5,442	0.00%
2022/06/14	1	38.80	59	38.59	39.35	-58	5,403	-1.07%
2022/06/13	1	38.55	0	0.00	38.70	1	5,398	0.02%
2022/06/10	3	39.35	4	39.36	39.15	-1	5,382	-0.02%
2022/06/09	20	39.55	10	39.51	39.60	10	5,343	0.19%
2022/06/08	13	39.57	11	39.10	39.10	2	5,262	0.04%
2022/06/07	3	38.53	13	38.70	38.80	-10	5,177	-0.19%
2022/06/06	2	38.50	5	38.58	38.60	-3	5,165	-0.06%
2022/06/02	5	39.21	1	39.10	39.00	4	5,185	0.08%
2022/06/01	31	39.63	25	39.35	39.30	6	5,207	0.12%
2022/05/31	12	39.11	34	39.35	38.85	-22	5,024	-0.44%
2022/05/30	39	38.61	3	38.63	38.65	36	4,828	0.75%
2022/05/27	52	38.34	42	38.30	38.70	10	4,657	0.21%
2022/05/26	39	38.22	25	38.19	38.00	14	4,506	0.31%
2022/05/25	54	37.69	81	37.69	37.95	-27	4,107	-0.66%
2022/05/24	1	35.45	3	35.73	35.55	-2	3,777	-0.05%
2022/05/23	2	36.15	2	35.60	35.50	0	3,754	0.00%
2022/05/20	5	34.70	1	35.35	35.05	4	3,742	0.11%
2022/05/19	0	0.00	1	34.55	34.60	-1	3,738	-0.03%
2022/05/18	1	35.15	1	35.00	35.00	0	3,771	0.00%
2022/05/17	1	34.00	0	0.00	34.35	1	3,804	0.03%
2022/05/16	1	34.15	1	34.05	34.00	0	3,808	0.00%
2022/05/13	4	34.51	3	34.43	34.35	1	3,800	0.03%
2022/05/12	1	34.45	0	0.00	33.60	1	3,751	0.03%
2022/05/11	5	34.00	0	0.00	33.90	5	3,729	0.13%
2022/05/09	1	33.80	0	0.00	33.95	1	3,744	0.03%
2022/05/06	1	34.60	2	34.58	34.85	-1	3,766	-0.03%
2022/05/05	11	35.58	1	35.60	35.25	10	3,766	0.27%
2022/05/04	23	35.17	22	35.34	35.00	1	3,750	0.03%
2022/05/03	0	0.00	11	33.45	33.65	-11	3,689	-0.30%
2022/04/29	1	33.80	1	33.75	33.30	0	3,703	0.00%
2022/04/28	4	33.46	1	33.50	33.30	3	3,701	0.08%
2022/04/27	3	33.12	2	33.28	33.25	1	3,698	0.03%
2022/04/26	2	35.30	6	35.19	35.05	-4	3,657	-0.11%
2022/04/25	4	35.93	2	35.60	35.65	2	3,623	0.06%
2022/04/22	5	36.96	0	0.00	36.95	5	3,589	0.14%
2022/04/21	2	37.55	56	37.46	37.30	-54	3,602	-1.50%
2022/04/20	3	37.30	5	37.41	37.40	-2	3,588	-0.06%
2022/04/19	1	36.85	1	37.20	36.80	0	3,573	0.00%
2022/04/18	3	36.95	1	37.10	36.75	2	3,607	0.06%
2022/04/15	7	37.21	0	0.00	37.10	7	3,618	0.19%
2022/04/14	13	37.67	6	37.70	37.85	7	3,676	0.19%
2022/04/13	1	36.70	0	0.00	37.20	1	3,654	0.03%
2022/04/12	1	36.65	4	36.46	36.30	-3	3,976	-0.08%
2022/04/11	12	37.07	0	0.00	36.85	12	3,952	0.30%
2022/04/08	5	38.29	1	38.25	38.25	4	3,892	0.10%
2022/04/07	2	38.78	2	38.75	38.20	0	3,865	0.00%
2022/04/06	0	0.00	2	39.15	39.00	-2	3,750	-0.05%
2022/04/01	5	39.54	4	39.63	39.70	1	3,722	0.03%
2022/03/31	64	40.66	55	40.43	40.15	9	3,671	0.25%
2022/03/30	58	39.37	69	39.69	40.50	-11	3,133	-0.35%
2022/03/29	3	37.90	1	37.85	37.70	2	2,613	0.08%
2022/03/25	0	0.00	1	37.45	37.30	-1	2,698	-0.04%
2022/03/24	1	37.70	1	37.30	37.60	0	2,710	0.00%
2022/03/23	4	37.56	3	37.38	37.35	1	2,717	0.04%
2022/03/22	0	37.35	1	37.35	37.30	-1	2,816	-0.04%
2022/03/18	2	36.85	2	37.08	37.35	0	2,982	0.00%
2022/03/17	1	36.25	1	36.65	36.65	0	3,058	0.00%
2022/03/16	2	35.53	1	36.50	35.60	1	3,061	0.03%
2022/03/15	3	36.30	0	0.00	36.10	3	3,029	0.10%
2022/03/14	0	0.00	1	37.45	37.05	-1	3,093	-0.03%
2022/03/11	1	37.10	1	37.15	37.05	0	3,105	0.00%
2022/03/10	11	37.40	0	0.00	37.30	11	3,121	0.35%
2022/03/09	4	37.08	2	36.98	37.05	2	3,113	0.06%
2022/03/08	3	37.37	4	37.19	36.75	-1	3,135	-0.03%
2022/03/07	9	38.09	3	37.80	37.25	6	3,097	0.19%
2022/03/03	1	38.35	0	0.00	38.45	1	3,032	0.03%
2022/03/02	0	0.00	1	38.70	38.60	-1	3,118	-0.03%
2022/03/01	2	38.13	1	38.55	38.55	1	3,147	0.03%
2022/02/25	0	0.00	1	37.20	37.20	-1	3,131	-0.03%
2022/02/24	0	0.00	50	36.85	36.80	-50	3,208	-1.56%
2022/02/22	1	38.80	1	38.60	37.95	0	3,336	0.00%
2022/02/21	3	38.45	3	38.50	38.65	0	3,411	0.00%
2022/02/18	1	38.75	1	38.65	38.50	0	3,526	0.00%
2022/02/17	2	38.58	5	38.53	38.35	-3	3,549	-0.08%
2022/02/15	1	37.70	0	0.00	37.40	1	3,620	0.03%
2022/02/14	1	37.70	3	37.62	37.45	-2	3,699	-0.05%
2022/02/11	1	37.90	1	37.85	38.05	0	3,756	0.00%
2022/02/10	1	38.20	2	38.25	38.10	-1	3,856	-0.03%
2022/02/09	2	38.30	3.1	38.07	38.40	-1.1	3,947	-0.03%
2022/02/08	3	37.93	1	38.15	38.15	2	4,042	0.05%
2022/02/07	0	0.00	1	36.90	37.20	-1	4,132	-0.02%
2022/01/25	1	37.05	2	36.95	36.85	-1	4,851	-0.02%
2022/01/24	2	36.93	6	36.87	37.25	-4	5,058	-0.08%
2022/01/21	2	37.13	1	37.35	37.10	1	5,200	0.02%
2022/01/20	2	37.30	1	37.35	37.20	1	5,376	0.02%
2022/01/19	2	37.23	0	0.00	37.10	2	5,477	0.04%
2022/01/18	2	37.75	3	37.58	37.45	-1	5,633	-0.02%
2022/01/17	1	37.35	2	37.50	37.60	-1	5,924	-0.02%
2022/01/14	0	0.00	3	37.00	37.20	-3	6,094	-0.05%
2022/01/13	0	0.00	1	37.55	37.60	-1	6,259	-0.02%
2022/01/12	9	37.30	0	0.00	37.35	9	6,468	0.14%
2022/01/11	12	37.85	13	37.93	37.70	-1	6,738	-0.01%
2022/01/10	0	0.00	3	38.25	38.20	-3	7,299	-0.04%
2022/01/07	10	38.60	4	38.49	38.25	6	8,094	0.07%
2022/01/06	12	39.30	16	39.20	39.15	-4	8,194	-0.05%
2022/01/05	18	39.98	13	40.38	39.80	5	8,476	0.06%
2022/01/04	11	39.20	0	0.00	39.05	11	8,757	0.13%
2022/01/03	2	39.25	11	39.18	39.15	-9	9,369	-0.10%
2021/12/30	1	39.20	0	0.00	39.40	1	9,568	0.01%
2021/12/29	11	39.21	2	39.15	39.15	9	9,840	0.09%
2021/12/28	0	0.00	7	39.31	39.25	-7	10,064	-0.07%
2021/12/27	1	39.50	3	39.70	39.70	-2	10,142	-0.02%
2021/12/24	9	39.28	0	0.00	39.45	9	10,462	0.09%
2021/12/23	11	39.80	1	39.60	39.45	10	10,550	0.09%
2021/12/22	4	39.58	1.4	39.51	39.75	2.6	10,615	0.02%
2021/12/21	0	0.00	7	39.17	39.25	-7	10,540	-0.07%
2021/12/20	4	38.68	2	38.60	38.60	2	10,565	0.02%
2021/12/17	1	39.00	2	39.35	39.00	-1	10,675	-0.01%
2021/12/16	6	39.87	2	39.75	39.50	4	10,696	0.04%
2021/12/15	9	39.17	1	39.05	39.15	8	10,648	0.08%
2021/12/14	12	39.23	1	39.90	38.60	11	10,645	0.10%
2021/12/13	3	39.15	6	39.59	39.60	-3	10,673	-0.03%
2021/12/10	0	0.00	2	39.05	38.95	-2	11,128	-0.02%
2021/12/09	1	39.20	2	39.03	38.75	-1	11,123	-0.01%
2021/12/08	3	39.38	7	39.21	38.95	-4	11,132	-0.04%
2021/12/06	20	38.60	0	0.00	38.55	20	11,061	0.18%
2021/12/03	1	38.15	1	38.00	38.00	0	11,086	0.00%
2021/12/02	4	38.28	8	38.33	37.85	-4	11,114	-0.04%
2021/11/30	13	38.61	0	0.00	38.55	13	11,173	0.12%
2021/11/29	17	38.02	1	37.05	38.15	16	11,193	0.14%
2021/11/26	22	37.97	2	37.80	37.80	20	11,171	0.18%
2021/11/25	9	38.89	2	38.90	38.80	7	11,109	0.06%
2021/11/24	9	39.26	2	39.15	39.25	7	11,078	0.06%
2021/11/23	7	39.29	1	39.35	39.15	6	11,090	0.05%
2021/11/22	26	40.11	1	40.15	40.10	25	11,177	0.22%
2021/11/19	6	40.53	2	40.55	40.25	4	11,227	0.04%
2021/11/18	2	40.88	53	40.53	40.20	-51	11,365	-0.45%
2021/11/17	3	40.27	25	40.15	40.70	-22	11,309	-0.19%
2021/11/16	2	40.00	5	40.11	39.75	-3	11,272	-0.03%
2021/11/15	1	40.15	3	39.95	39.80	-2	11,328	-0.02%
2021/11/12	19	39.74	3	39.85	39.65	16	11,367	0.14%
2021/11/11	5	40.18	6	39.85	39.85	-1	11,401	-0.01%
2021/11/10	5	40.15	1	40.35	40.35	4	11,457	0.03%
2021/11/09	7	39.98	5	39.83	39.80	2	11,493	0.02%
2021/11/08	65	39.86	24	39.87	39.95	41	11,436	0.36%
2021/11/05	18	40.32	16	40.54	40.40	2	11,479	0.02%
2021/11/04	12	41.26	7	40.86	40.75	5	11,515	0.04%
2021/11/03	22	41.07	25	41.32	41.05	-3	11,569	-0.03%
2021/11/02	48	42.10	29	42.46	41.55	19	11,862	0.16%
2021/11/01	79	41.88	6	41.95	41.80	73	11,494	0.64%
2021/10/29	9	40.80	5.4	40.76	40.65	3.6	11,362	0.03%
2021/10/28	3	41.80	8	41.88	41.25	-5	11,302	-0.04%
2021/10/27	18	41.01	18	40.87	41.15	0	11,251	0.00%
2021/10/26	6	41.26	3	41.15	40.85	3	11,383	0.03%
2021/10/25	10	41.51	25	41.60	41.70	-15	11,788	-0.13%
2021/10/22	5	40.12	3	40.22	40.50	2	12,071	0.02%
2021/10/21	51	40.18	42	40.60	39.85	9	13,325	0.07%
2021/10/20	70	40.32	63	40.51	40.55	7	14,344	0.05%
2021/10/19	34	40.30	34	40.64	40.45	0	14,252	0.00%
2021/10/18	75	41.54	8	41.63	40.75	67	14,069	0.48%
2021/10/15	27	42.66	63.5	42.85	43.50	-36.5	13,590	-0.27%
2021/10/14	43	41.15	31	41.28	40.90	12	12,925	0.09%
2021/10/13	68	41.04	61	41.32	41.20	7	12,834	0.05%
2021/10/12	40	41.82	35	41.93	42.00	5	12,618	0.04%
2021/10/08	19	41.46	49	41.78	41.55	-30	12,205	-0.25%
2021/10/07	7	39.73	8	39.80	40.20	-1	11,783	-0.01%
2021/10/06	13	39.31	14	39.42	39.00	-1	12,216	-0.01%
2021/10/05	9	36.98	9	38.58	38.95	0	12,274	0.00%
2021/10/04	51	37.66	53	37.83	37.55	-2	12,101	-0.02%
2021/10/01	85	39.04	28	38.08	37.35	57	12,085	0.47%
2021/09/30	3	38.43	3	39.05	39.15	0	11,818	0.00%
2021/09/29	0	0.00	2	38.53	38.30	-2	11,806	-0.02%
2021/09/28	2	38.30	0	0.00	38.45	2	11,966	0.02%
2021/09/27	1.1	38.90	8	38.86	38.80	-7	12,053	-0.06%
2021/09/24	5	38.62	2	38.48	38.80	3	12,138	0.02%
2021/09/23	1	37.40	4	38.05	37.55	-3	12,138	-0.02%
2021/09/22	16	37.41	5	37.68	37.70	11	12,222	0.09%
2021/09/17	7	38.13	2	38.28	38.50	5	12,303	0.04%
2021/09/16	62	38.18	57	38.40	38.15	5	12,526	0.04%
2021/09/15	22	39.64	16	39.60	38.75	6	12,618	0.05%
2021/09/14	0	0.00	1	37.20	37.00	-1	12,344	-0.01%
2021/09/13	2	37.20	0	0.00	37.15	2	12,604	0.02%
2021/09/10	0	0.00	2	37.75	37.65	-2	13,271	-0.02%
2021/09/09	2	37.50	2	37.23	37.40	0	14,029	0.00%
2021/09/08	8	37.33	1	36.95	36.95	7	14,364	0.05%
2021/09/07	4	37.49	0	0.00	37.50	4	15,161	0.03%
2021/09/06	2	38.14	1	38.10	37.80	1	15,178	0.01%
2021/09/03	2	39.15	1	38.70	38.95	1	15,196	0.01%
2021/09/02	6	39.22	0	0.00	38.75	6	15,203	0.04%
2021/09/01	1	39.40	4	39.58	39.80	-3	15,211	-0.02%
2021/08/31	2	39.70	2	39.55	39.35	0	15,191	0.00%
2021/08/30	4	39.34	0	0.00	39.20	4	15,190	0.03%
2021/08/27	1	40.20	4	39.90	39.70	-3	15,213	-0.02%
2021/08/26	12	40.63	4	40.63	40.10	8	15,247	0.05%
2021/08/25	2	39.88	1	40.00	39.95	1	15,198	0.01%
2021/08/24	3	39.90	16	39.90	40.00	-13	15,357	-0.08%
2021/08/23	5	38.13	2	38.25	38.65	3	15,288	0.02%
2021/08/20	6	37.47	10	37.38	37.20	-4	15,357	-0.03%
2021/08/19	7	38.00	7	37.76	37.60	0	15,369	0.00%
2021/08/18	28	36.84	32	37.07	37.90	-4	15,514	-0.03%
2021/08/17	12	37.56	12	38.10	36.85	0	15,995	0.00%
2021/08/16	3	38.13	2	38.53	38.80	1	16,030	0.01%
2021/08/13	9	39.54	0	0.00	39.10	9	16,043	0.06%
2021/08/12	14	40.13	5	40.07	40.00	9	16,023	0.06%
2021/08/11	21	40.43	12	40.18	39.95	9	16,093	0.06%
2021/08/10	20	41.09	6	40.98	41.05	14	16,137	0.09%
2021/08/09	29	41.21	16	42.21	41.00	13	16,169	0.08%
2021/08/06	10	42.95	26	43.37	42.60	-16	16,205	-0.10%
2021/08/05	22	42.51	64	42.75	42.55	-42	16,046	-0.26%
2021/08/04	1	42.35	2	42.18	41.75	-1	16,134	-0.01%
2021/08/03	2	41.83	0	0.00	41.75	2	16,221	0.01%
2021/08/02	16	42.40	12	42.10	42.05	4	16,320	0.02%
2021/07/30	34	42.57	35	42.65	41.80	-1	16,486	-0.01%
2021/07/29	69	43.07	40	42.85	43.20	29	16,387	0.18%
2021/07/28	43	41.07	35	42.10	43.20	8	16,075	0.05%
2021/07/27	94	42.79	35	43.15	41.95	59	15,747	0.37%
2021/07/26	23	43.15	84	43.40	44.90	-61	14,543	-0.42%
2021/07/23	1	40.50	2	40.80	40.85	-1	13,487	-0.01%
2021/07/22	14	39.88	13	40.17	40.10	1	13,497	0.01%
2021/07/21	15	39.10	4	38.93	38.80	11	13,593	0.08%
2021/07/20	25	39.87	8	40.30	39.70	17	13,635	0.12%
2021/07/19	5	41.22	19	41.26	41.10	-14	13,724	-0.10%
2021/07/16	3	41.83	9	41.48	41.15	-6	13,980	-0.04%
2021/07/15	6	41.70	7	41.66	41.30	-1	14,030	-0.01%
2021/07/14	5	41.36	9	41.27	41.00	-4	13,998	-0.03%
2021/07/13	31	42.34	95	42.06	42.40	-64	13,944	-0.46%
2021/07/12	42	41.14	39	41.18	41.55	3	13,471	0.02%
2021/07/09	3	39.88	6	39.72	39.75	-3	13,296	-0.02%
2021/07/08	9	40.31	12	40.95	40.15	-3	13,664	-0.02%
2021/07/07	24	40.02	3	40.27	39.90	21	13,814	0.15%
2021/07/06	2	40.48	2	40.33	40.35	0	13,998	0.00%
2021/07/05	6	40.45	17	40.63	40.85	-11	14,179	-0.08%
2021/07/02	12	38.93	0.1	39.00	39.00	11.9	14,258	0.08%
2021/07/01	5	39.66	21	39.42	38.90	-16	14,717	-0.11%
2021/06/30	12	39.94	5	39.96	39.80	7	14,947	0.05%
2021/06/29	4	40.16	0	0.00	40.00	4	15,146	0.03%
2021/06/28	8	40.63	6	40.90	40.65	2	15,411	0.01%
2021/06/25	13	41.88	16	42.24	41.10	-3	15,733	-0.02%
2021/06/24	18	41.60	13	41.55	41.60	5	15,794	0.03%
2021/06/23	10	41.27	10	41.02	41.50	0	16,210	0.00%
2021/06/22	63	39.78	48	40.82	39.75	15	16,930	0.09%
2021/06/21	37	41.77	41	41.32	40.60	-4	17,444	-0.02%
2021/06/18	16	41.53	43	41.95	42.40	-27	19,682	-0.14%
2021/06/17	48	40.41	24	40.70	40.45	24	19,822	0.12%
2021/06/16	24	40.25	41.2	40.97	41.70	-17.2	19,944	-0.09%
2021/06/15	7	39.35	2	39.30	39.50	5	19,956	0.03%
2021/06/11	2	39.08	2	39.03	39.10	0	21,784	0.00%
2021/06/10	4	38.90	2	38.95	38.70	2	22,092	0.01%
2021/06/09	1	38.45	3	38.75	38.40	-2	22,387	-0.01%
2021/06/08	1	38.70	1	38.55	38.50	0	22,754	0.00%
2021/06/07	2	39.00	0	0.00	38.25	2	23,070	0.01%
2021/06/04	1	39.00	1	39.00	38.80	0	23,415	0.00%
2021/06/03	6	39.23	6	39.53	39.50	0	24,113	0.00%
2021/06/02	8	39.39	14	39.09	39.00	-6	24,974	-0.02%
2021/06/01	20	40.70	15	40.04	40.05	5	26,558	0.02%
2021/05/31	4.2	39.81	26	39.87	39.55	-21.8	30,283	-0.07%
2021/05/28	3	39.05	14	39.16	39.15	-11	31,522	-0.03%
2021/05/27	24	38.63	13	38.44	38.35	11	32,185	0.03%
2021/05/26	33	39.01	20	39.13	38.70	13	32,744	0.04%
2021/05/25	78	39.48	22	40.15	40.35	56	34,165	0.16%
2021/05/24	14	36.70	10	38.28	38.40	4	34,125	0.01%
2021/05/21	18	36.81	28	37.23	37.50	-10	34,523	-0.03%
2021/05/20	3	36.50	3	35.65	35.65	0	35,758	0.00%
2021/05/19	8	36.36	36	36.02	36.65	-28	36,047	-0.08%
2021/05/18	6	35.67	25	35.78	36.15	-19	36,400	-0.05%
2021/05/17	24	33.05	18	34.80	32.90	6	36,974	0.02%
2021/05/14	11	36.62	3	36.72	36.55	8	37,276	0.02%
2021/05/13	7.6	36.38	6	36.69	36.95	1.6	37,901	0.00%
2021/05/12	3	36.02	12	34.32	35.00	-9	38,391	-0.02%
2021/05/11	11	37.46	6	37.62	37.00	5	39,259	0.01%
2021/05/10	6	39.56	8	39.96	39.20	-2	40,198	0.00%
2021/05/07	9	40.53	24	41.14	41.60	-15	42,294	-0.04%
2021/05/06	30	38.38	36	38.43	38.80	-6	45,632	-0.01%
2021/05/05	18	38.32	1	39.00	37.90	17	47,684	0.04%
2021/05/04	7	37.47	42	36.73	37.15	-35	48,091	-0.07%
2021/05/03	17	39.11	12.1	38.50	38.75	4.9	48,530	0.01%
2021/04/29	10	41.00	28	40.79	40.65	-18	49,690	-0.04%
2021/04/28	34.5	41.30	8	41.64	41.20	26.5	51,336	0.05%
2021/04/27	16	42.11	19	42.25	41.90	-3	53,109	-0.01%
2021/04/26	16	41.62	19	42.09	41.75	-3	56,725	-0.01%
2021/04/23	6	41.40	23	41.12	41.45	-17	59,415	-0.03%
2021/04/22	67	42.43	32	42.15	41.30	35	62,156	0.06%
2021/04/21	18	43.33	2	43.98	43.35	16	63,268	0.03%
2021/04/20	15	44.28	18	44.32	44.10	-3	63,665	0.00%
2021/04/19	8	43.64	1	43.45	43.45	7	64,663	0.01%
2021/04/16	3	44.27	17	44.32	44.35	-14	65,757	-0.02%
2021/04/15	2	42.98	16	43.52	43.90	-14	66,367	-0.02%
2021/04/14	41	42.81	36	42.36	42.80	5	67,922	0.01%
2021/04/13	22	44.83	17	44.59	44.25	5	70,240	0.01%
2021/04/12	15.1	45.51	15	45.31	44.85	0.1	70,200	0.00%
2021/04/09	4.2	46.17	10.3	45.73	45.50	-6.1	70,160	-0.01%
2021/04/08	15	46.23	38	46.29	46.40	-23	70,234	-0.03%
2021/04/07	33	46.53	55.5	46.61	46.05	-22.5	70,069	-0.03%
2021/04/06	9	45.01	18	45.49	45.45	-9	69,964	-0.01%
2021/04/01	19.2	44.24	18	44.49	44.05	1.2	70,394	0.00%
2021/03/31	54	44.89	41.1	45.31	44.65	12.9	70,512	0.02%
2021/03/30	31.2	45.70	27	45.91	45.50	4.2	70,251	0.01%
2021/03/29	53.2	45.29	27	45.41	45.50	26.2	70,000	0.04%
2021/03/26	54	45.45	61	45.39	45.00	-7	70,007	-0.01%
2021/03/25	101	46.56	65	46.83	46.20	36	69,482	0.05%	大買/
2021/03/24	86	46.46	110	46.60	46.20	-24	68,668	-0.03%	大賣/
2021/03/23	184	47.47	166	47.80	46.70	18	68,720	0.03%	大買/大賣/
2021/03/22	43.3	45.82	71.9	45.52	45.75	-28.6	65,910	-0.04%
2021/03/19	43	44.07	18	44.06	44.20	25	65,153	0.04%
2021/03/18	36	44.57	48	44.61	44.00	-12	64,809	-0.02%
2021/03/17	86	44.48	147	44.28	43.85	-61	64,008	-0.10%	大賣/
2021/03/16	125	42.71	131	42.33	42.30	-6	62,231	-0.01%	大買/大賣/
2021/03/15	44	42.23	23	42.04	42.40	21	61,940	0.03%
2021/03/12	30	41.91	17	41.80	42.00	13	61,716	0.02%
2021/03/11	31	41.62	29.1	41.45	41.55	1.9	61,732	0.00%
2021/03/10	49	41.07	57	41.18	41.00	-8	61,476	-0.01%
2021/03/09	50	41.12	34	40.78	40.80	16	61,182	0.03%
2021/03/08	137	42.62	100	43.42	41.70	37	60,491	0.06%	大買/
2021/03/05	179	43.40	118	43.55	43.60	61	59,605	0.10%	大買/大賣/
2021/03/04	217	45.61	251	45.74	43.10	-34	57,979	-0.06%	大買/大賣/
2021/03/03	30	43.49	109.1	43.41	45.65	-79.1	54,040	-0.15%	大賣/
2021/03/02	75	42.59	56	43.17	42.00	19	52,674	0.04%
2021/02/26	71	42.41	48	42.67	42.65	23	51,966	0.04%
2021/02/25	83	43.51	115	43.37	42.30	-32	51,485	-0.06%	大賣/
2021/02/24	35	42.16	21	41.78	41.05	14	49,992	0.03%
2021/02/23	29	42.01	19	42.03	41.80	10	49,726	0.02%
2021/02/22	69	42.77	119	42.13	42.85	-50	50,376	-0.10%	大賣/
2021/02/19	30	39.74	7	39.96	40.00	23	49,489	0.05%
2021/02/18	32	40.36	32	40.35	40.30	0	49,145	0.00%
2021/02/17	62	39.73	42	39.69	39.75	20	48,701	0.04%
2021/02/05	28	40.72	30	40.52	40.35	-2	48,009	0.00%
2021/02/04	28	41.05	46	41.34	41.05	-18	47,549	-0.04%
2021/02/03	39	41.67	57	41.66	40.95	-18	46,729	-0.04%
2021/02/02	34	42.13	36	42.25	42.45	-2	45,993	0.00%
2021/02/01	104	40.73	111.4	40.75	41.10	-7.4	44,803	-0.02%	大買/大賣/
2021/01/29	194	42.55	180	43.57	41.35	14	43,684	0.03%	大買/大賣/
2021/01/28	260.4	45.01	252	44.94	43.50	8.4	41,385	0.02%	大買/大賣/
2021/01/27	183	42.43	238	42.42	43.60	-55	37,744	-0.15%	大買/大賣/
2021/01/26	68	40.87	90	40.49	39.65	-22	35,543	-0.06%
2021/01/25	166	40.90	119	40.95	40.80	47	34,875	0.13%	大買/大賣/
2021/01/22	97	41.48	93	41.49	41.95	4	34,193	0.01%
2021/01/21	184	41.30	137	41.44	40.95	47	32,814	0.14%	大買/大賣/
2021/01/20	155	41.09	137	41.48	39.70	18	31,014	0.06%	大買/大賣/
2021/01/19	276	44.42	225	44.84	42.75	51	29,102	0.18%	大買/大賣/
2021/01/18	234	42.77	232.2	42.95	44.00	1.8	25,275	0.01%	大買/大賣/
2021/01/15	113	38.96	144	39.31	40.00	-31	22,430	-0.14%	大買/大賣/
2021/01/14	89	35.69	127	35.33	36.40	-38	19,474	-0.20%	大賣/
2021/01/13	41	33.42	35	33.42	33.10	6	18,165	0.03%
2021/01/12	61	34.13	28.1	34.09	33.15	32.9	17,832	0.18%
2021/01/11	24	34.49	102	33.94	35.50	-78	16,670	-0.47%	大賣/
2021/01/08	92	32.53	68	33.13	32.30	24	15,417	0.16%
2021/01/07	103	34.35	55	34.34	33.85	48	14,632	0.33%	大買/
2021/01/06	166	33.65	234.1	33.78	34.10	-68.1	12,920	-0.53%	大買/大賣/
2021/01/05	9	31.00	16.1	31.00	31.00	-7.1	10,164	-0.07%
2021/01/04	7	27.80	32.2	27.93	28.20	-25.2	9,926	-0.25%
2020/12/31	17	25.35	25	25.72	25.65	-8	9,685	-0.08%
2020/12/30	16	24.97	12	25.05	24.85	4	9,325	0.04%
2020/12/29	51	25.40	49	25.43	25.40	2	9,154	0.02%
2020/12/28	61	25.40	94.2	25.79	26.25	-33.2	8,685	-0.38%
2020/12/25	39	23.63	54	23.79	24.20	-15	7,880	-0.19%
2020/12/24	57	22.98	5.1	23.00	22.90	51.9	7,431	0.70%
2020/12/23	23	22.82	4	23.04	23.05	19	7,301	0.26%
2020/12/22	63	22.88	65	23.29	22.25	-2	7,113	-0.03%
2020/12/21	36	22.20	25	22.34	22.50	11	6,785	0.16%
2020/12/18	48	22.57	41.1	22.41	22.55	7	6,676	0.10%
2020/12/17	23	23.11	41	23.05	22.90	-18	6,512	-0.28%
2020/12/16	13	21.94	70	21.87	21.85	-57	5,673	-1.00%
2020/12/15	18	21.83	1	21.70	21.45	17	5,556	0.31%
2020/12/14	2	21.53	15	21.54	21.60	-13	5,399	-0.24%
2020/12/11	6	20.53	14	20.64	20.80	-8	5,284	-0.15%
2020/12/10	29	21.24	2	21.25	21.10	27	5,229	0.52%
2020/12/09	11	21.47	58	21.49	21.40	-47	5,128	-0.92%
2020/12/08	24	21.98	32	21.80	21.80	-8	5,044	-0.16%
2020/12/07	57	21.69	35	21.79	22.40	22	4,932	0.45%
2020/12/04	33	20.88	18.7	21.07	21.05	14.3	4,508	0.32%
2020/12/03	13	21.15	9	21.27	20.75	4	4,444	0.09%
2020/12/02	60	21.08	0	0.00	21.05	60	4,370	1.37%
2020/12/01	0	0.00	10.1	20.92	21.00	-10.1	4,341	-0.23%
2020/11/30	0	0.00	3	21.20	21.20	-3	4,431	-0.07%
2020/11/26	4	20.78	0	0.00	20.85	4	4,404	0.09%
2020/11/25	52	21.08	13	20.74	20.60	39	4,428	0.88%
2020/11/24	11	21.18	11	21.18	20.90	0	4,512	0.00%
2020/11/23	12	21.54	13	21.60	21.70	-1	4,370	-0.02%
2020/11/20	125	21.34	100	21.36	21.60	25	4,213	0.59%	大買/
2020/11/19	34	21.12	124	21.46	21.40	-90	3,982	-2.26%	大賣/
2020/11/18	30	18.90	64	19.69	20.05	-34	2,799	-1.21%
2020/11/17	2	18.00	6	18.21	18.25	-4	2,311	-0.17%
2020/11/16	10	18.18	0	0.00	18.10	10	2,345	0.43%
2020/11/13	3	18.18	0	0.00	18.15	3	2,365	0.13%
2020/11/12	3	18.07	0	0.00	18.00	3	2,333	0.13%
2020/11/10	0	0.00	5	17.75	17.70	-5	2,409	-0.21%
2020/11/09	9	17.60	0	0.00	17.60	9	2,428	0.37%
2020/11/05	0	0.00	0.1	17.40	17.40	-0.1	2,450	0.00%
2020/11/02	10	17.15	1	17.10	17.10	9	2,476	0.36%
2020/10/30	2	17.23	0	0.00	17.15	2	2,533	0.08%
2020/10/26	2	17.90	0	0.00	17.85	2	2,537	0.08%
2020/10/23	0	0.00	1	17.85	17.90	-1	2,535	-0.04%
2020/10/22	12	17.87	23	17.85	17.65	-11	2,546	-0.43%
2020/10/21	123	18.14	3	18.05	18.05	120	2,542	4.72%	大買/鉅額交易
2020/10/20	12	17.90	16	17.93	18.15	-4	2,420	-0.17%
2020/10/19	2	17.45	0	0.00	17.40	2	2,174	0.09%
2020/10/14	0	0.00	3	17.20	17.30	-3	2,179	-0.14%
2020/10/13	0	0.00	2	17.15	17.20	-2	2,182	-0.09%
2020/10/12	0	0.00	1	17.25	17.20	-1	2,205	-0.05%
2020/10/07	0	0.00	1	17.40	17.50	-1	2,233	-0.04%
2020/10/06	1	17.45	0	0.00	17.45	1	2,256	0.04%
2020/09/25	11	16.81	0	17.00	16.70	11	2,460	0.45%
2020/09/24	3	17.15	6	17.15	17.05	-3	2,516	-0.12%
2020/09/23	0	0.00	3	17.70	17.70	-3	2,501	-0.12%
2020/09/21	1	18.00	0	0.00	18.05	1	2,589	0.04%
2020/09/18	1	18.10	1	18.10	18.10	0	2,619	0.00%
2020/09/14	13	18.10	0	0.00	18.10	13	2,693	0.48%
2020/09/11	5	18.00	9	18.20	18.05	-4	2,692	-0.15%
2020/09/10	3	18.25	2	18.20	18.20	1	2,686	0.04%
2020/09/09	1	17.95	11	18.05	18.30	-10	2,660	-0.38%
2020/09/07	2	18.15	0	0.00	18.10	2	2,641	0.08%
2020/09/04	5	18.20	1	17.95	18.10	4	2,645	0.15%
2020/09/03	62	18.57	8.1	18.39	18.30	53.9	2,625	2.05%
2020/09/02	3	18.10	3	18.15	18.50	0	2,484	0.00%
2020/09/01	12	18.09	7	18.06	17.90	5	2,438	0.21%
2020/08/31	5	17.77	6	17.99	17.70	-1	2,404	-0.04%
2020/08/28	2	18.98	20	18.95	18.85	-18	2,332	-0.77%
2020/08/27	5	18.87	5.3	18.87	18.85	-0.3	2,168	-0.01%
2020/08/26	2	18.85	0	0.00	18.80	2	2,127	0.09%
2020/08/25	0	0.00	11	18.79	18.85	-11	2,102	-0.52%
2020/08/24	9	18.40	2	18.38	18.35	7	2,061	0.34%
2020/08/21	7	18.20	0	0.00	18.20	7	2,065	0.34%
2020/08/20	3	17.93	1	18.05	17.95	2	2,062	0.10%
2020/08/19	3	18.82	2	18.82	18.50	1	2,003	0.05%
2020/08/18	2	19.00	0	0.00	18.80	2	1,955	0.10%
2020/08/17	0	0.00	28	19.06	19.20	-28	1,919	-1.46%
2020/08/14	7	18.59	10	18.60	18.60	-3	1,831	-0.16%
2020/08/13	2	18.35	5	18.45	18.35	-3	1,808	-0.17%
2020/08/12	7	18.14	1	18.25	18.20	6	1,779	0.34%
2020/08/11	0	0.00	2	18.35	18.20	-2	1,766	-0.11%
2020/08/07	1	18.20	0	0.00	18.30	1	1,779	0.06%
2020/08/06	1	18.35	0	0.00	18.30	1	1,791	0.06%
2020/08/05	0	0.00	65	18.19	18.25	-65	1,784	-3.64%
2020/08/04	51	17.91	0	0.00	17.95	51	1,752	2.91%
2020/08/03	1	17.85	1	17.80	17.80	0	1,803	0.00%
2020/07/31	11	17.98	0	0.00	17.90	11	1,818	0.60%
2020/07/27	9	17.72	5	17.65	17.65	4	1,842	0.22%
2020/07/24	4	18.21	0	0.00	18.00	4	1,852	0.22%
2020/07/23	0	0.00	4	18.49	18.40	-4	1,870	-0.21%
2020/07/22	0	0.00	0.3	18.35	18.45	-0.3	1,887	-0.02%
2020/07/21	1	18.25	1	18.30	18.40	0	1,883	0.00%
2020/07/17	5	18.26	1.1	18.28	18.20	3.9	1,888	0.21%
2020/07/16	1	18.30	1	18.45	18.35	0	1,898	0.00%
2020/07/15	1	18.35	1	18.40	18.35	0	1,888	0.00%
2020/07/14	4	18.30	3	18.30	18.35	1	1,917	0.05%
2020/07/13	1	18.40	0	0.00	18.40	1	1,959	0.05%
2020/07/10	11	18.92	6	18.42	18.35	5	1,985	0.25%
2020/07/09	2	18.90	1	19.00	18.85	1	1,959	0.05%
2020/07/08	12	18.66	11.7	18.99	19.05	0.3	1,986	0.01%
2020/07/07	3	18.73	1	18.80	18.75	2	1,971	0.10%
2020/07/06	0	0.00	1	19.00	19.10	-1	1,964	-0.05%
2020/07/02	1	18.65	0	0.00	18.70	1	1,956	0.05%
2020/07/01	6	18.66	21	18.67	18.65	-15	1,963	-0.76%
2020/06/30	15	18.17	1	18.20	18.15	14	1,954	0.72%
2020/06/29	1	18.00	0	0.00	18.00	1	2,034	0.05%
2020/06/24	5	18.00	10	18.20	18.45	-5	2,009	-0.25%
2020/06/23	1	17.95	0	0.00	18.00	1	1,987	0.05%
2020/06/22	2	17.98	0	0.00	18.05	2	2,001	0.10%
2020/06/19	1	17.95	0	0.00	17.95	1	2,034	0.05%
2020/06/18	1	18.00	0	0.00	18.15	1	2,028	0.05%
2020/06/17	1	18.00	3	18.08	18.05	-2	2,028	-0.10%
2020/06/16	3	17.98	0	0.00	18.05	3	2,063	0.15%
2020/06/15	1	17.85	2	17.90	17.80	-1	2,145	-0.05%
2020/06/12	1	17.70	6	17.87	17.95	-5	2,166	-0.23%
2020/06/11	1	18.15	0	0.00	18.10	1	2,204	0.05%
2020/06/10	0	0.00	1	18.45	18.45	-1	2,198	-0.05%
2020/06/08	2	18.78	0	18.65	18.65	2	2,291	0.09%
2020/06/05	5	18.70	0	0.00	18.70	5	2,286	0.22%
2020/06/04	1	18.50	15.2	18.45	18.60	-14.2	2,296	-0.62%
2020/05/29	3	17.65	0	0.00	17.65	3	2,298	0.13%
2020/05/26	0	0.00	1	18.20	18.25	-1	2,325	-0.04%
2020/05/22	10	18.00	1	18.05	17.95	9	2,336	0.39%
2020/05/21	1	18.20	1	18.20	18.25	0	2,357	0.00%
2020/05/19	2	18.10	6	18.05	18.05	-4	2,364	-0.17%
2020/05/18	6	18.10	2	17.95	17.90	4	2,423	0.17%
2020/05/15	3	18.10	0	0.00	18.10	3	2,428	0.12%
2020/05/13	0	0.00	1	18.85	18.85	-1	2,408	-0.04%
2020/05/12	4	19.08	1	19.10	19.00	3	2,434	0.12%
2020/05/11	0	0.00	6	19.14	19.30	-6	2,436	-0.25%
2020/05/08	13	19.26	0	0.00	19.20	13	2,408	0.54%
2020/05/07	0	0.00	4	19.00	18.95	-4	2,356	-0.17%
2020/05/06	0	0.00	9	18.62	18.55	-9	2,346	-0.38%
2020/05/04	0	0.00	20	18.68	18.75	-20	2,382	-0.84%
2020/04/30	3	19.00	15.2	19.08	19.05	-12.2	2,378	-0.51%
2020/04/29	0	0.00	1.2	18.75	18.80	-1.2	2,377	-0.05%
2020/04/28	6	18.82	4	18.78	18.85	2	2,375	0.08%
2020/04/27	0	0.00	1	18.45	18.50	-1	2,392	-0.04%
2020/04/24	13	18.19	0	0.00	18.15	13	2,370	0.55%
2020/04/23	6	18.23	13	18.13	18.25	-7	2,379	-0.29%
2020/04/22	8	17.79	0	0.00	17.95	8	2,366	0.34%
2020/04/21	2	18.10	5	17.85	17.80	-3	2,356	-0.13%
2020/04/20	0	0.00	1	18.40	18.40	-1	2,344	-0.04%
2020/04/17	0	0.00	5	18.75	18.35	-5	2,343	-0.21%
2020/04/16	31	18.51	11	18.64	18.50	20	2,307	0.87%
2020/04/15	0	0.00	5	18.30	18.55	-5	2,253	-0.22%
2020/04/14	0	0.00	1	18.10	18.05	-1	2,230	-0.04%
2020/04/13	17	18.11	3	18.12	17.85	14	2,220	0.63%
2020/04/10	1	17.80	11	17.80	18.35	-10	2,203	-0.45%
2020/04/09	5	17.94	0	0.00	17.85	5	2,208	0.23%
2020/04/08	0	0.00	2	17.88	18.05	-2	2,179	-0.09%
2020/04/07	17	17.69	20	17.58	17.75	-3	2,136	-0.14%
2020/04/06	1	16.95	3	16.87	17.00	-2	2,063	-0.10%
2020/04/01	9	16.86	6	16.88	16.70	3	2,051	0.15%
2020/03/31	1	16.75	11	16.52	16.80	-10	1,970	-0.51%
2020/03/30	12	16.10	0	0.00	16.20	12	1,892	0.63%
2020/03/27	1	16.35	7	16.40	16.15	-6	1,894	-0.32%
2020/03/26	1	16.15	6	16.38	16.10	-5	1,894	-0.26%
2020/03/25	12	16.30	16	16.33	16.35	-4	1,883	-0.21%
2020/03/24	7	15.75	1	15.80	15.70	6	1,847	0.32%
2020/03/23	1	15.35	0	0.00	15.25	1	1,840	0.05%
2020/03/20	11	16.05	1	16.00	15.85	10	1,851	0.54%
2020/03/19	18	15.62	0	0.00	15.05	18	1,841	0.98%
2020/03/18	0	0.00	5.6	15.83	15.95	-5.6	1,789	-0.31%
2020/03/13	5	16.10	1	16.05	16.55	4	1,757	0.23%
2020/03/12	1	18.25	0	0.00	17.70	1	1,716	0.06%
2020/03/11	0	0.00	2	19.30	18.90	-2	1,689	-0.12%
2020/03/10	2	18.75	0	0.00	19.10	2	1,700	0.12%
2020/03/09	0	0.00	15	19.20	19.10	-15	1,696	-0.88%
2020/03/06	1	19.80	0	0.00	19.85	1	1,691	0.06%
2020/03/05	0	0.00	1	20.15	20.10	-1	1,708	-0.06%
2020/03/04	2	19.88	0	0.00	19.95	2	1,746	0.11%
2020/03/03	5	20.35	0	0.00	20.10	5	1,806	0.28%
2020/03/02	2	19.45	0	0.00	19.60	2	1,843	0.11%
2020/02/27	5	19.96	0	0.00	19.60	5	1,892	0.26%
2020/02/26	2	20.05	5	19.99	20.10	-3	1,929	-0.16%
2020/02/25	1	20.05	0	0.00	20.10	1	1,955	0.05%
2020/02/24	5	20.15	0	0.00	20.20	5	2,000	0.25%
2020/02/21	0	0.00	3	20.70	20.65	-3	2,011	-0.15%
2020/02/19	3	21.00	0	0.00	20.90	3	2,223	0.13%
2020/02/17	5	20.55	1	20.40	20.40	4	2,286	0.17%
2020/02/14	0	0.00	5	20.70	20.65	-5	2,359	-0.21%
2020/02/13	22	20.94	0	0.00	20.70	22	2,481	0.89%
2020/02/07	0	0.00	3	20.30	20.25	-3	2,601	-0.12%
2020/02/06	1	20.75	0	0.00	20.70	1	2,652	0.04%
2020/02/05	0	0.00	5	20.00	20.05	-5	2,696	-0.19%
2020/02/04	5	20.10	1	20.15	20.10	4	2,760	0.14%
2020/02/03	1	18.90	0	0.00	19.50	1	2,761	0.04%
2020/01/30	9	20.75	0	0.00	20.70	9	2,738	0.33%
2020/01/17	2	22.90	2	22.85	22.95	0	2,749	0.00%
2020/01/15	0	0.00	3	22.73	22.70	-3	2,825	-0.11%
2020/01/14	4	22.90	0	0.00	22.95	4	2,905	0.14%
2020/01/10	2	22.55	0	0.00	22.50	2	2,918	0.07%
2020/01/08	0	0.00	20	22.40	22.15	-20	2,936	-0.68%
2020/01/07	6	22.40	0	0.00	22.50	6	2,923	0.21%
2019/12/31	0	0.00	5	23.35	23.30	-5	2,925	-0.17%
2019/12/30	0	0.00	1	23.45	23.40	-1	2,953	-0.03%
2019/12/25	5	23.50	0	0.00	23.50	5	3,025	0.17%
2019/12/23	5	23.35	0	0.00	23.35	5	3,175	0.16%
2019/12/17	2	23.65	0	0.00	23.60	2	3,264	0.06%
2019/12/16	5	23.60	0	0.00	23.55	5	3,443	0.15%
2019/12/13	6	23.95	0	0.00	23.55	6	3,565	0.17%
2019/12/12	0	0.00	5	24.35	24.00	-5	3,589	-0.14%
2019/12/11	1	24.20	2.1	24.25	24.20	-1.1	3,572	-0.03%
2019/12/09	2	24.55	0	0.00	24.70	2	3,600	0.06%
2019/12/06	0	0.00	1	24.90	24.70	-1	3,628	-0.03%
2019/12/05	0	0.00	1	24.95	24.85	-1	3,649	-0.03%
2019/12/04	1	24.50	2	24.88	24.70	-1	3,812	-0.03%
2019/12/02	0	0.00	40	24.15	24.15	-40	3,872	-1.03%
2019/11/29	5	24.64	1	24.65	24.50	4	3,908	0.10%
2019/11/28	0	0.00	8	25.20	25.00	-8	3,891	-0.21%
2019/11/27	8	24.88	1	25.30	24.95	7	3,928	0.18%
2019/11/26	1	24.65	2	24.68	25.00	-1	3,940	-0.03%
2019/11/25	2	24.80	8	24.74	24.65	-6	3,928	-0.15%
2019/11/22	1	24.55	3	24.82	24.80	-2	3,885	-0.05%
2019/11/21	1	24.65	12	24.60	24.70	-11	3,878	-0.28%
2019/11/20	1	24.50	44	24.31	24.30	-43	3,871	-1.11%
2019/11/19	18	24.51	1	24.50	24.65	17	3,856	0.44%
2019/11/18	91	24.54	43	24.45	24.60	48	3,807	1.26%
2019/11/14	6	23.40	5	23.35	23.15	1	3,580	0.03%
2019/11/13	42	23.22	1	23.10	23.20	41	3,537	1.16%
2019/11/12	0	0.00	3	22.98	23.30	-3	3,463	-0.09%
2019/11/11	21	22.64	11	22.66	22.30	10	3,350	0.30%
2019/11/08	5	23.79	0	0.00	23.75	5	3,263	0.15%
2019/11/06	6	23.93	7	23.98	23.95	-1	3,221	-0.03%
2019/11/05	0	0.00	2	24.40	24.20	-2	3,210	-0.06%
2019/11/04	4	24.25	0	0.00	24.25	4	3,182	0.13%
2019/11/01	1	24.15	7	23.95	24.10	-6	3,133	-0.19%
2019/10/31	2	23.43	0	0.00	23.50	2	3,090	0.06%
2019/10/30	0	0.00	3	23.80	23.85	-3	3,098	-0.10%
2019/10/29	11	23.79	3	23.70	23.55	8	3,156	0.25%
2019/10/28	2	23.65	0	0.00	23.55	2	3,167	0.06%
2019/10/25	0	0.00	2	24.00	23.90	-2	3,170	-0.06%
2019/10/23	3	24.00	4	23.95	23.85	-1	3,286	-0.03%
2019/10/22	2	23.73	2	23.88	23.85	0	3,234	0.00%
2019/10/21	0	0.00	1	23.45	23.50	-1	3,242	-0.03%
2019/10/18	7	23.22	10	23.30	23.50	-3	3,246	-0.09%
2019/10/17	1	23.40	40	23.15	23.40	-39	3,215	-1.21%
2019/10/16	1	23.20	0	0.00	23.10	1	3,200	0.03%
2019/10/15	2	23.25	0	0.00	23.25	2	3,203	0.06%
2019/10/09	0	0.00	5	23.20	23.00	-5	3,206	-0.16%
2019/10/08	0	0.00	1	23.25	23.25	-1	3,177	-0.03%
2019/10/07	1	23.15	10	23.20	23.15	-9	3,154	-0.29%
2019/10/03	6	23.44	0	0.00	23.60	6	3,211	0.19%
2019/10/01	5	23.60	20	23.30	23.20	-15	3,189	-0.47%
2019/09/27	6	23.58	0	0.00	23.45	6	3,165	0.19%
2019/09/26	10	24.30	8	24.09	24.05	2	3,097	0.06%
2019/09/25	2	23.83	7	24.30	23.80	-5	3,035	-0.16%
2019/09/23	0	0.00	1	24.10	24.10	-1	2,963	-0.03%
2019/09/20	5	24.18	1	24.15	24.15	4	2,947	0.14%
2019/09/19	11	25.04	1	25.00	24.35	10	2,908	0.34%
2019/09/18	11	24.52	1	24.45	24.80	10	2,715	0.37%
2019/09/17	4	24.19	10	24.20	24.10	-6	2,564	-0.23%
2019/09/12	0	0.00	11	24.52	24.90	-11	2,541	-0.43%
2019/09/11	3	24.25	0	0.00	24.30	3	2,517	0.12%
2019/09/10	2	24.30	1	24.30	24.10	1	2,510	0.04%
2019/09/09	4	24.99	0	0.00	24.75	4	2,464	0.16%
2019/09/06	15	25.72	10	25.55	25.20	5	2,437	0.21%
2019/09/05	0	0.00	63	24.43	24.75	-63	2,261	-2.79%
2019/09/04	61	24.47	0	0.00	24.35	61	2,214	2.75%
2019/09/03	0	0.00	8	24.23	24.25	-8	2,236	-0.36%
2019/09/02	9	23.72	10	23.80	23.75	-1	2,194	-0.05%
2019/08/30	2	24.15	10	24.05	23.90	-8	2,181	-0.37%
2019/08/29	0	0.00	3	23.33	23.55	-3	2,085	-0.14%
2019/08/28	13	24.12	6.1	24.00	24.15	6.9	2,013	0.34%
2019/08/27	13	24.04	0	0.00	24.00	13	1,985	0.65%
2019/08/26	1	24.05	6	24.15	24.10	-5	1,972	-0.25%
2019/08/23	6	24.80	3	24.78	24.65	3	1,958	0.15%
2019/08/21	0	0.00	32	24.02	24.10	-32	1,909	-1.68%
2019/08/20	0	0.00	1	23.85	23.80	-1	1,910	-0.05%
2019/08/19	5	23.67	1	23.75	23.80	4	1,916	0.21%
2019/08/16	1	23.45	3	23.43	23.40	-2	1,987	-0.10%
2019/08/15	2	22.93	1	23.05	23.05	1	2,010	0.05%
2019/08/13	1	22.95	2	23.08	23.00	-1	2,046	-0.05%
2019/08/08	1	22.80	9	22.86	22.95	-8	2,116	-0.38%
2019/08/07	6	22.87	0	0.00	22.50	6	2,163	0.28%
2019/08/06	9	22.53	1	22.50	22.65	8	2,228	0.36%
2019/08/05	4	23.30	0	0.00	23.00	4	2,266	0.18%
2019/08/02	4	24.31	1	23.90	24.10	3	2,287	0.13%
2019/08/01	2	24.75	0	0.00	24.90	2	2,378	0.08%
2019/07/31	5	25.35	3	25.17	25.30	2	2,419	0.08%
2019/07/30	3	24.75	4	24.59	24.65	-1	2,392	-0.04%
2019/07/29	10	25.10	2	25.00	25.00	8	2,452	0.33%
2019/07/26	13	25.35	3	25.37	25.30	10	2,471	0.40%
2019/07/25	5	25.01	20	25.09	25.60	-15	2,490	-0.60%
2019/07/24	6	24.50	0	0.00	24.50	6	2,526	0.24%
2019/07/23	26	24.78	22	24.64	24.60	4	2,576	0.16%
2019/07/19	1	24.05	0	0.00	24.05	1	2,573	0.04%
2019/07/18	2	24.05	0	0.00	24.00	2	2,638	0.08%
2019/07/17	0	0.00	2	24.35	24.30	-2	2,726	-0.07%
2019/07/16	2	24.13	1	24.25	24.25	1	2,791	0.04%
2019/07/15	5	23.90	15	23.83	23.85	-10	2,869	-0.35%
2019/07/12	0	0.00	24	23.90	23.90	-24	3,260	-0.74%
2019/07/11	8	23.85	0	0.00	23.85	8	3,448	0.23%
2019/07/10	2	23.68	0	0.00	23.80	2	3,844	0.05%
2019/07/09	25	23.95	0	0.00	23.70	25	3,983	0.63%
2019/07/08	5	24.65	20	24.72	24.80	-15	4,000	-0.37%
2019/07/05	2	24.30	5	24.30	24.20	-3	4,111	-0.07%
2019/07/02	0	0.00	12	24.18	24.60	-12	4,431	-0.27%
2019/06/27	5	23.95	10.2	23.95	23.95	-5.2	5,664	-0.09%
2019/06/26	0	0.00	3	23.80	23.95	-3	5,852	-0.05%
2019/06/25	11	23.66	0	0.00	23.65	11	5,937	0.19%
2019/06/24	1	23.80	1	24.05	24.10	0	6,045	0.00%
2019/06/21	13	24.33	5	24.25	24.00	8	6,187	0.13%
2019/06/20	4	24.50	1	24.55	24.50	3	6,199	0.05%
2019/06/17	0	0.00	1	24.05	24.00	-1	6,390	-0.02%
2019/06/14	7	24.04	6	24.11	24.10	1	6,444	0.02%
2019/06/12	0	0.00	6	23.90	23.85	-6	6,697	-0.09%
2019/06/11	1	24.30	10	24.20	24.10	-9	6,700	-0.13%
2019/06/10	0	0.00	4	23.31	23.45	-4	6,641	-0.06%
2019/06/06	0	0.00	1	22.95	22.70	-1	6,640	-0.02%
2019/06/05	2	23.43	0	0.00	23.05	2	6,664	0.03%
2019/06/04	3	23.25	0	0.00	23.10	3	6,675	0.04%
2019/06/03	11	23.05	2	23.30	23.05	9	6,713	0.13%
2019/05/31	11	23.67	1	23.70	23.65	10	6,725	0.15%
2019/05/30	0	0.00	13	23.43	23.55	-13	6,724	-0.19%
2019/05/29	3	23.00	0	0.00	23.00	3	6,748	0.04%
2019/05/28	1	23.35	0	0.00	23.35	1	6,920	0.01%
2019/05/24	0	0.00	1	24.00	23.75	-1	6,997	-0.01%
2019/05/23	3	23.88	5.1	24.39	23.75	-2.1	7,040	-0.03%
2019/05/17	0	0.00	1	23.90	23.45	-1	7,237	-0.01%
2019/05/16	7	24.44	1	24.90	24.15	6	7,218	0.08%
2019/05/15	9	25.36	0	0.00	25.15	9	7,172	0.13%
2019/05/14	0	0.00	1	24.90	25.40	-1	7,135	-0.01%
2019/05/13	3	25.20	0	0.00	24.60	3	7,082	0.04%
2019/05/10	10	25.75	0	0.00	25.80	10	7,016	0.14%
2019/05/09	2	25.95	9	26.09	25.50	-7	6,963	-0.10%
2019/05/08	6	25.81	1	25.40	25.85	5	6,837	0.07%
2019/05/07	0	0.00	6	25.76	26.00	-6	6,774	-0.09%
2019/05/06	18	25.43	13	25.24	25.10	5	6,729	0.07%
2019/05/03	0	0.00	3	26.78	26.95	-3	6,638	-0.05%
2019/05/02	3	26.93	3	26.63	26.90	0	6,587	0.00%
2019/04/30	10	26.16	2	26.35	26.35	8	6,495	0.12%
2019/04/29	2	25.50	4	25.96	26.10	-2	6,346	-0.03%
2019/04/26	15	26.24	10	26.18	26.05	5	6,276	0.08%
2019/04/25	1	26.35	1	26.80	26.65	0	6,224	0.00%
2019/04/24	26	26.99	5	27.00	26.35	21	6,188	0.34%
2019/04/23	3	26.80	4	27.19	26.70	-1	6,127	-0.02%
2019/04/22	2	26.83	9	26.98	26.75	-7	6,034	-0.12%
2019/04/19	12	26.80	11	26.67	26.60	1	5,962	0.02%
2019/04/18	24	27.15	34	27.82	26.50	-10	5,862	-0.17%
2019/04/17	10	27.15	12	27.43	27.15	-2	5,470	-0.04%
2019/04/16	26	27.03	56	27.18	27.25	-30	5,273	-0.57%
2019/04/15	12	25.66	10	26.21	26.30	2	4,875	0.04%
2019/04/12	1	25.60	9	25.20	25.10	-8	4,717	-0.17%
2019/04/11	3	25.62	16	25.45	25.30	-13	4,638	-0.28%
2019/04/10	1	25.60	32	25.71	26.20	-31	4,488	-0.69%
2019/04/09	5	25.76	2	26.10	25.90	3	4,424	0.07%
2019/04/08	1	26.50	1	25.85	25.80	0	4,349	0.00%
2019/04/03	11	26.25	9	26.14	26.25	2	4,181	0.05%
2019/04/02	1	24.85	27	25.48	26.15	-26	3,897	-0.67%
2019/04/01	3	23.90	405	23.95	23.80	-402	3,367	-11.94%	大賣/鉅額交易
2019/03/29	2	23.35	6	23.53	23.45	-4	3,104	-0.13%
2019/03/28	7	22.68	6	22.96	23.00	1	2,921	0.03%
2019/03/27	1	23.10	13.2	23.47	23.35	-12.2	2,827	-0.43%
2019/03/26	0	0.00	9	23.20	23.45	-9	2,722	-0.33%
2019/03/25	9	22.37	1	22.25	22.25	8	2,579	0.31%
2019/03/22	0	0.00	15	22.94	23.05	-15	2,549	-0.59%
2019/03/21	1	22.45	1	22.60	22.45	0	2,431	0.00%
2019/03/20	8	22.76	7	22.73	22.65	1	2,409	0.04%
2019/03/19	3	22.25	5	22.50	22.50	-2	2,304	-0.09%
2019/03/18	12	22.84	7	22.79	22.80	5	2,246	0.22%
2019/03/15	4	22.68	8	22.48	22.55	-4	2,171	-0.18%
2019/03/12	0	0.00	20	21.83	21.80	-20	1,990	-1.00%
2019/03/11	0	0.00	10	21.79	21.85	-10	2,001	-0.50%
2019/03/08	0	0.00	1	21.40	21.80	-1	2,002	-0.05%
2019/03/07	12	21.38	8	21.61	21.30	4	1,997	0.20%
2019/03/06	3	21.95	1	22.00	21.95	2	1,985	0.10%
2019/03/05	4	21.78	0	0.00	21.75	4	1,985	0.20%
2019/03/04	19	21.86	1	21.75	21.95	18	1,975	0.91%
2019/02/27	6	22.01	2	22.08	22.05	4	1,944	0.21%
2019/02/26	311	21.83	27	21.80	21.95	284	1,769	16.05%	大買/鉅額交易
2019/02/25	8	21.28	2	21.38	21.40	6	1,713	0.35%
2019/02/22	12	21.24	3	21.22	21.30	9	1,680	0.54%
2019/02/21	16	21.81	14	21.79	21.75	2	1,632	0.12%
2019/02/20	8	20.23	17	20.61	20.70	-9	1,378	-0.65%
2019/02/19	5	20.34	13	20.35	20.20	-8	1,347	-0.59%
2019/02/18	25	20.16	8	20.24	20.20	17	1,390	1.22%
2019/02/15	0	0.00	3	20.07	19.85	-3	1,379	-0.22%
2019/02/13	0	0.00	20	19.60	19.75	-20	1,386	-1.44%
2019/02/12	2	19.40	6	19.48	19.65	-4	1,372	-0.29%
2019/02/11	3	19.10	5	19.15	19.15	-2	1,350	-0.15%
2019/01/30	1	19.05	0	0.00	19.05	1	1,349	0.07%
2019/01/29	1	19.10	0	0.00	19.20	1	1,352	0.07%
2019/01/25	2	19.10	0	0.00	19.10	2	1,392	0.14%
2019/01/24	0	0.00	3	19.05	18.95	-3	1,459	-0.21%
2019/01/22	2	18.95	1	18.95	19.00	1	1,482	0.07%
2019/01/21	0	0.00	30	19.06	19.05	-30	1,492	-2.01%
2019/01/18	0	0.00	6	19.10	19.10	-6	1,508	-0.40%
2019/01/17	7	18.95	1	19.00	18.90	6	1,524	0.39%
2019/01/16	3	19.05	1	19.10	19.05	2	1,525	0.13%
2019/01/15	1	19.05	2	18.90	18.90	-1	1,525	-0.07%
2019/01/14	1	18.75	0	0.00	18.75	1	1,522	0.07%
2019/01/10	1	19.10	0	0.00	19.25	1	1,600	0.06%
2019/01/09	1	19.30	1	19.30	19.40	0	1,612	0.00%
2019/01/08	1	19.10	5	19.10	19.20	-4	1,607	-0.25%
2019/01/07	21	19.25	3	19.20	19.20	18	1,614	1.11%
2019/01/04	4	18.53	0	0.00	18.75	4	1,647	0.24%
2019/01/03	4	19.23	2	19.50	19.15	2	1,682	0.12%
2019/01/02	2	19.48	0	0.00	19.30	2	1,691	0.12%
2018/12/28	4	19.86	1	19.90	19.85	3	1,698	0.18%
2018/12/27	3	20.17	6	20.23	20.05	-3	1,730	-0.17%
2018/12/26	1	20.10	3	20.05	20.00	-2	1,730	-0.12%
2018/12/25	102	20.41	1	20.35	20.40	101	1,719	5.87%	大買/鉅額交易
2018/12/24	10	20.42	0	0.00	21.00	10	1,691	0.59%
2018/12/22	3	20.23	2	20.23	20.10	1	1,618	0.06%
2018/12/20	3	19.45	1	19.50	19.30	2	1,566	0.13%
2018/12/19	6	19.80	19.1	19.76	19.80	-13.1	1,729	-0.76%
2018/12/17	4	19.88	5	20.15	19.90	-1	1,730	-0.06%
2018/12/14	5	20.00	2	19.95	20.00	3	1,741	0.17%
2018/12/13	10	19.95	0	0.00	19.95	10	1,757	0.57%
2018/12/12	2	20.15	3	20.08	20.00	-1	1,781	-0.06%
2018/12/11	1	19.50	0	0.00	19.70	1	1,815	0.06%
2018/12/10	4	19.71	1	19.40	19.50	3	1,842	0.16%
2018/12/07	0	0.00	8	19.88	20.10	-8	1,838	-0.44%
2018/12/06	8	19.79	2	19.78	19.50	6	1,856	0.32%
2018/12/05	1	20.40	1	20.35	20.40	0	1,889	0.00%
2018/12/04	8	20.64	3.2	20.67	20.55	4.8	1,913	0.25%
2018/12/03	0	0.00	2	20.68	20.70	-2	1,925	-0.10%
2018/11/30	3	19.67	9	19.91	20.05	-6	1,914	-0.31%
2018/11/29	7	19.66	5	20.45	19.60	2	1,935	0.10%
2018/11/28	0	0.00	6	19.93	20.00	-6	1,964	-0.31%
2018/11/20	0	0.00	1	19.55	19.55	-1	2,506	-0.04%
2018/11/19	11	19.44	2	19.53	19.40	9	2,504	0.36%
2018/11/16	30	19.55	1	19.60	19.45	29	2,506	1.16%
2018/11/15	1	19.35	1	19.20	19.35	0	2,494	0.00%
2018/11/14	5	18.85	1	19.10	19.00	4	2,440	0.16%
2018/11/13	2	18.05	12	18.48	18.70	-10	2,407	-0.42%
2018/11/12	0	0.00	7	18.36	18.50	-7	2,387	-0.29%
2018/11/08	5	18.35	5	18.10	18.15	0	2,384	0.00%
2018/11/07	7	18.15	7	18.09	18.20	0	2,388	0.00%
2018/11/06	1	17.80	0	0.00	17.75	1	2,406	0.04%
2018/11/05	2	18.20	0	0.00	18.20	2	2,404	0.08%
2018/11/02	20	18.38	10	18.51	18.50	10	2,399	0.42%
2018/11/01	7	18.34	1	18.50	18.40	6	2,368	0.25%
2018/10/29	0	0.00	1	16.75	16.75	-1	2,365	-0.04%
2018/10/23	3	18.35	0	0.00	18.10	3	2,353	0.13%
2018/10/22	1	18.30	0	0.00	18.40	1	2,347	0.04%
2018/10/19	1	18.10	2	18.00	18.40	-1	2,345	-0.04%
2018/10/18	0	0.00	5	18.54	18.45	-5	2,328	-0.21%
2018/10/17	5	18.21	5	18.31	18.30	0	2,268	0.00%
2018/10/16	4	17.95	0	0.00	17.90	4	2,252	0.18%
2018/10/12	2	17.75	0	0.00	17.75	2	2,242	0.09%
2018/10/11	2	17.95	2	18.10	17.95	0	2,222	0.00%
2018/10/08	1	20.00	0	0.00	20.00	1	2,208	0.05%
2018/10/05	3	20.35	0	0.00	20.30	3	2,215	0.14%
2018/10/04	3	20.95	0	0.00	20.85	3	2,177	0.14%
2018/10/01	2	21.95	1	22.10	22.05	1	2,139	0.05%
2018/09/27	2	21.80	1	21.90	21.90	1	2,126	0.05%
2018/09/26	8	22.47	9	22.28	22.00	-1	2,109	-0.05%
2018/09/25	0	0.00	29	21.35	21.45	-29	1,950	-1.49%
2018/09/19	0	0.00	1	21.90	21.55	-1	1,924	-0.05%
2018/09/17	0	0.00	2	22.50	22.45	-2	1,895	-0.11%
2018/09/14	3	21.72	3	22.15	22.15	0	1,863	0.00%
2018/09/13	3	21.60	0	0.00	21.60	3	1,846	0.16%
2018/09/11	13	21.58	6	21.71	22.00	7	1,944	0.36%
2018/09/10	0	0.00	1	21.00	20.55	-1	1,903	-0.05%
2018/09/07	2	21.40	4	21.85	21.20	-2	1,892	-0.11%
2018/09/06	3	22.20	4	22.11	22.10	-1	1,862	-0.05%
2018/09/05	4	22.35	7	22.31	22.35	-3	1,861	-0.16%
2018/09/04	4	22.61	5	22.59	22.60	-1	1,981	-0.05%
2018/09/03	5	22.45	3	22.47	22.40	2	2,009	0.10%
2018/08/31	21	22.17	24	22.40	22.60	-3	1,925	-0.16%
2018/08/29	2	21.00	6	20.98	21.00	-4	1,641	-0.24%
2018/08/28	4	21.36	1	21.30	21.50	3	1,652	0.18%
2018/08/27	5	20.80	9	21.22	21.25	-4	1,611	-0.25%
2018/08/23	2	20.55	5	20.65	20.70	-3	1,821	-0.16%
2018/08/22	8	20.45	0	0.00	20.45	8	1,879	0.43%
2018/08/21	0.4	20.50	1	20.40	20.45	-0.6	1,882	-0.03%
2018/08/20	1	20.20	0	0.00	20.10	1	1,889	0.05%
2018/08/14	1	20.10	1	20.40	20.45	0	1,933	0.00%
2018/08/13	1	20.40	0	0.00	20.00	1	2,000	0.05%
2018/08/10	2	21.03	3	20.93	20.90	-1	2,010	-0.05%
2018/08/09	1	21.20	0	0.00	21.15	1	2,040	0.05%
2018/08/08	0	0.00	15	21.50	21.40	-15	2,054	-0.73%
2018/08/07	0	0.00	10	21.55	21.35	-10	2,059	-0.49%
2018/08/06	5	21.52	0	0.00	21.60	5	2,067	0.24%
2018/08/03	2.5	21.46	5	21.59	21.70	-2.5	2,061	-0.12%
2018/08/02	0	0.00	11	21.15	21.10	-11	1,996	-0.55%
2018/08/01	0	0.00	6	21.26	21.30	-6	2,011	-0.30%
2018/07/30	0	0.00	1	20.95	20.80	-1	2,013	-0.05%
2018/07/27	5	20.95	0	0.00	20.95	5	2,020	0.25%
2018/07/25	2	20.95	0	0.00	20.90	2	2,049	0.10%
2018/07/24	2	20.65	2	21.00	21.25	0	2,058	0.00%
2018/07/20	1	20.80	0	0.00	20.80	1	2,068	0.05%
2018/07/18	4	20.96	1	20.95	20.95	3	2,121	0.14%
2018/07/17	1	21.00	0	21.10	21.00	1	2,113	0.05%
2018/07/16	2	21.23	0	0.00	21.30	2	2,112	0.09%
2018/07/13	23	21.10	9	21.02	21.75	14	2,079	0.67%
2018/07/12	1	20.40	1	20.30	20.40	0	2,072	0.00%
2018/07/11	2	20.25	0	0.00	20.15	2	2,083	0.10%
2018/07/09	0	0.00	4	20.40	20.30	-4	2,088	-0.19%
2018/07/06	5	20.10	6	20.08	20.10	-1	2,093	-0.05%
2018/07/05	1	20.30	1	20.90	20.30	0	2,088	0.00%
2018/07/04	6	21.20	6	20.98	20.70	0	2,087	0.00%
2018/07/03	3	20.97	5	20.99	20.75	-2	2,077	-0.10%
2018/07/02	0	0.00	2	21.50	21.25	-2	2,101	-0.10%
2018/06/29	11	21.37	0	0.00	21.50	11	2,111	0.52%
2018/06/27	1	21.70	0	0.00	21.25	1	2,119	0.05%
2018/06/26	7	21.63	0	0.00	21.45	7	2,119	0.33%
2018/06/25	2	22.00	0	0.00	21.90	2	2,113	0.09%
2018/06/22	1	22.45	2	22.50	22.35	-1	2,116	-0.05%
2018/06/21	3	23.10	2	23.10	22.95	1	2,118	0.05%
2018/06/20	4	21.90	1	22.40	22.80	3	2,026	0.15%
2018/06/19	1	22.25	6	22.50	22.20	-5	2,012	-0.25%
2018/06/15	0	0.00	6	22.60	22.80	-6	2,016	-0.30%
2018/06/14	8	22.49	20	22.60	22.45	-12	2,001	-0.60%
2018/06/13	17	22.76	0	0.00	22.75	17	1,990	0.85%
2018/06/12	27	23.54	25	23.93	23.30	2	1,974	0.10%
2018/06/11	10	22.25	29	22.64	23.30	-19	1,823	-1.04%
2018/06/08	23	22.65	3	23.25	22.45	20	1,753	1.14%
2018/06/07	12	22.88	6	22.95	23.00	6	1,798	0.33%
2018/06/06	5	22.83	0	0.00	22.85	5	1,765	0.28%
2018/06/05	4	22.83	11	22.93	22.75	-7	1,798	-0.39%
2018/06/04	16	22.62	0	0.00	22.65	16	1,763	0.91%
2018/06/01	3	22.83	2	22.95	22.70	1	1,755	0.06%
2018/05/31	9	23.15	11	23.00	23.35	-2	1,708	-0.12%
2018/05/30	3	21.93	15	22.04	22.15	-12	1,522	-0.79%
2018/05/29	2	21.55	0	0.00	21.45	2	1,452	0.14%
2018/05/25	6	21.43	8	21.62	21.55	-2	1,460	-0.14%
2018/05/24	0	0.00	0	21.15	21.15	0	1,438	0.00%
2018/05/23	1	21.15	0	0.00	21.10	1	1,453	0.07%
2018/05/22	2	21.30	0	0.00	21.30	2	1,455	0.14%
2018/05/21	12	21.67	3	21.67	21.80	9	1,454	0.62%
2018/05/18	0	0.00	1	20.80	21.35	-1	1,396	-0.07%
2018/05/17	6	20.96	0	0.00	20.75	6	1,441	0.42%
2018/05/16	0	0.00	1	20.80	20.90	-1	1,426	-0.07%
2018/05/15	1	20.50	5	20.55	20.35	-4	1,443	-0.28%
2018/05/14	1	20.75	0	0.00	20.80	1	1,563	0.06%
2018/05/11	2	20.80	3	20.60	20.60	-1	1,591	-0.06%
2018/05/10	1	20.50	1	20.45	20.45	0	1,605	0.00%
2018/05/08	2	20.30	2	20.25	20.25	0	1,637	0.00%
2018/05/02	0	0.00	1	20.50	19.95	-1	1,751	-0.06%
2018/04/30	1	19.40	0	0.00	19.30	1	1,747	0.06%
2018/04/26	0	0.00	4	18.98	18.85	-4	1,790	-0.22%
2018/04/25	3	18.83	0	0.00	19.15	3	1,828	0.16%
2018/04/24	2	18.90	6	18.90	18.90	-4	1,876	-0.21%
2018/04/19	2	20.45	0	0.00	20.45	2	2,098	0.10%
2018/04/18	4	20.46	5	20.20	20.20	-1	2,129	-0.05%
2018/04/17	0	0.00	1	20.60	20.65	-1	2,133	-0.05%
2018/04/13	1	21.35	1	21.50	21.35	0	2,233	0.00%
2018/04/12	3	21.35	10	21.25	21.25	-7	2,275	-0.31%
2018/04/11	1	21.25	3	21.20	21.15	-2	2,301	-0.09%
2018/04/10	3	21.10	11	20.92	20.95	-8	2,361	-0.34%
2018/04/09	4	20.94	2	21.15	20.95	2	2,400	0.08%
2018/04/03	12	21.07	0	0.00	21.20	12	2,405	0.50%
2018/04/02	2	21.70	2	21.83	21.70	0	2,400	0.00%
2018/03/31	2	21.90	0	0.00	21.80	2	2,424	0.08%
2018/03/30	0	0.00	1	22.30	22.15	-1	2,425	-0.04%
2018/03/29	5	22.25	0	0.00	22.25	5	2,468	0.20%
2018/03/28	1	22.20	1	22.15	22.25	0	2,482	0.00%
2018/03/27	0	0.00	1	22.10	22.15	-1	2,491	-0.04%
2018/03/26	1	21.70	0	0.00	21.65	1	2,512	0.04%
2018/03/23	0	0.00	4	21.88	21.95	-4	2,531	-0.16%
2018/03/22	1	22.50	1	22.60	22.45	0	2,550	0.00%
2018/03/21	1	22.95	2	23.00	22.70	-1	2,549	-0.04%
2018/03/20	3	22.55	0	0.00	22.55	3	2,560	0.12%
2018/03/19	0	0.00	0.1	22.65	22.65	-0.1	2,622	0.00%
2018/03/16	2	22.80	0	0.00	22.80	2	2,906	0.07%
2018/03/15	2	23.15	0	0.00	23.05	2	2,925	0.07%
2018/03/14	8	23.07	0	0.00	23.10	8	2,977	0.27%
2018/03/13	4	23.15	6	23.30	23.30	-2	3,014	-0.07%
2018/03/12	0	0.00	3	22.75	22.65	-3	3,004	-0.10%
2018/03/09	2	23.03	27	22.50	22.90	-25	3,059	-0.82%
2018/03/08	8	22.67	10	22.70	22.40	-2	3,094	-0.06%
2018/03/07	1	22.60	1	22.50	22.55	0	3,178	0.00%
2018/03/06	12	22.15	0	0.00	22.30	12	3,345	0.36%
2018/03/02	5	22.07	1	22.10	22.15	4	4,196	0.10%
2018/03/01	3	21.98	2	22.18	22.30	1	4,573	0.02%
2018/02/27	1	22.60	1	22.50	22.20	0	4,598	0.00%
2018/02/26	0	0.00	1	22.45	22.40	-1	4,667	-0.02%
2018/02/23	2	22.15	0	0.00	22.15	2	4,771	0.04%
2018/02/22	2	21.83	3	21.87	22.05	-1	4,871	-0.02%
2018/02/21	2	21.70	0	0.00	21.80	2	4,915	0.04%
2018/02/12	7	21.01	1	21.05	21.10	6	4,968	0.12%
2018/02/09	3	20.55	2	20.98	20.80	1	5,103	0.02%
2018/02/08	1	22.35	0	0.00	22.15	1	5,081	0.02%
2018/02/07	3	22.70	1	22.65	22.50	2	5,137	0.04%
2018/02/06	5	22.29	4	22.89	22.10	1	5,147	0.02%
2018/02/05	6	24.28	0	0.00	24.50	6	5,062	0.12%
2018/02/02	1	25.20	0	0.00	25.20	1	5,087	0.02%
2018/02/01	0	0.00	5	25.40	25.25	-5	5,359	-0.09%
2018/01/31	1	25.35	0	0.00	25.40	1	5,412	0.02%
2018/01/30	2	25.40	2	25.30	25.30	0	5,417	0.00%
2018/01/29	0	0.00	4	25.33	25.25	-4	5,418	-0.07%
2018/01/25	0	0.00	2	25.65	25.50	-2	5,445	-0.04%
2018/01/24	2	25.68	0	0.00	25.60	2	5,532	0.04%
2018/01/23	5	25.57	1	25.50	25.50	4	5,665	0.07%
2018/01/22	5	25.66	0	0.00	25.80	5	5,977	0.08%
2018/01/19	0	0.00	1	25.65	25.65	-1	6,008	-0.02%
2018/01/18	7	26.09	1	26.09	25.90	6	5,981	0.10%
2018/01/17	5	26.50	2	26.50	26.35	3	5,961	0.05%
2018/01/16	4	26.43	5	26.27	26.20	-1	5,828	-0.02%
2018/01/15	5	26.20	0	0.00	26.10	5	5,785	0.09%
2018/01/12	1	25.85	5.1	25.92	26.10	-4.1	5,802	-0.07%
2018/01/11	0	0.00	1	25.50	25.45	-1	5,813	-0.02%
2018/01/10	2	25.90	4	26.15	25.70	-2	5,839	-0.03%
2018/01/09	2	26.45	4	26.33	26.15	-2	5,841	-0.03%
2018/01/08	1	26.00	1	26.10	26.00	0	5,807	0.00%
2018/01/05	6	25.96	1	26.00	26.00	5	5,780	0.09%
2018/01/04	3	25.67	18	25.82	26.10	-15	5,795	-0.26%
2018/01/03	38	25.69	7	25.69	25.55	31	5,770	0.54%
2018/01/02	2	25.25	4	25.33	25.25	-2	5,752	-0.03%