廣宇 (2328)-富邦-中壢券商分點個股進出

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
34.95
漲跌
▲0.10
漲幅
+0.29%
成交量
1,381張
產業
上市電子零組件類股
688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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/17	0	0.00	5	34.77	34.95	-5	4,587	-0.11%
2024/05/16	4.1	35.02	1	35.15	34.85	3.1	4,580	0.07%
2024/05/15	2	35.13	11	35.18	34.75	-9	4,565	-0.20%
2024/05/14	11.3	35.81	11	35.48	35.45	0.3	4,549	0.01%
2024/05/13	0	0.00	1	35.25	35.45	-1	4,513	-0.02%
2024/05/10	1	35.30	0	0.00	35.30	1	4,491	0.02%
2024/05/09	5.7	35.94	13	36.13	35.65	-7.3	4,461	-0.16%
2024/05/08	28.4	36.10	53	36.01	36.30	-24.6	4,386	-0.56%
2024/05/07	33.3	35.09	12	35.91	35.15	21.3	4,186	0.51%
2024/05/06	25.2	35.30	29.1	35.53	36.05	-3.9	4,090	-0.10%
2024/05/03	1.1	34.00	1	33.95	34.00	0.1	3,857	0.00%
2024/05/02	0.1	34.60	0	0.00	34.55	0.1	3,843	0.00%
2024/04/30	10	34.55	6	34.69	34.30	4	3,824	0.10%
2024/04/29	0	0.00	0	34.40	34.40	0	3,793	0.00%
2024/04/26	0	33.90	2	33.95	33.70	-2	3,776	-0.05%
2024/04/25	1	33.50	5	33.75	33.50	-4	3,766	-0.11%
2024/04/23	4	33.03	9	32.84	33.15	-5	3,747	-0.13%
2024/04/22	0	0.00	14	32.46	32.40	-14	3,732	-0.38%
2024/04/19	5	32.51	1	32.15	32.65	4	3,715	0.11%
2024/04/18	1	33.50	0	0.00	33.60	1	3,676	0.03%
2024/04/17	3.1	33.30	3	33.32	33.10	0.1	3,660	0.00%
2024/04/16	13.1	33.00	0	0.00	32.90	13.1	3,658	0.36%
2024/04/15	11.1	34.19	0	0.00	34.00	11.1	3,609	0.31%
2024/04/12	2	34.45	1	34.70	34.50	1	3,600	0.03%
2024/04/11	15.1	34.50	2.1	34.50	34.55	13.1	3,583	0.36%
2024/04/10	0.1	35.00	0	0.00	35.15	0.1	3,564	0.00%
2024/04/09	2.1	34.96	5	35.40	34.95	-2.9	3,535	-0.08%
2024/04/08	2	34.95	18	35.08	35.10	-16	3,504	-0.46%
2024/04/03	14	35.45	7	35.43	35.50	7	3,464	0.20%
2024/04/02	9.1	35.58	1	35.80	36.10	8.1	3,414	0.24%
2024/04/01	30.2	36.28	12	35.86	35.75	18.2	3,350	0.54%
2024/03/29	51.1	36.94	17	36.98	36.20	34.1	3,217	1.06%
2024/03/28	69.9	38.07	91	38.24	38.25	-21.2	2,879	-0.73%
2024/03/27	21	35.12	17.1	34.54	35.15	3.9	1,874	0.21%
2024/03/26	7.1	33.32	3	33.93	33.25	4.1	1,737	0.24%
2024/03/25	1	34.10	1.1	34.15	34.10	-0.1	1,719	-0.01%
2024/03/22	1	34.35	1	34.10	34.25	0	1,725	0.00%
2024/03/21	8	33.88	6	34.03	34.10	2	1,699	0.12%
2024/03/20	8.1	33.91	4	34.06	33.80	4.1	1,682	0.24%
2024/03/19	20	34.02	16	34.09	34.10	4	1,652	0.24%
2024/03/18	8	33.38	0.3	33.58	33.70	7.8	1,591	0.49%
2024/03/15	3	34.18	23.9	33.94	34.10	-20.9	1,551	-1.35%
2024/03/14	4.2	32.75	0.1	32.55	32.75	4.1	1,379	0.29%
2024/03/13	15	32.96	0	0.00	32.80	15	1,373	1.09%
2024/03/12	3	33.12	6.8	33.01	33.50	-3.8	1,314	-0.29%
2024/03/11	15	31.70	1	31.70	31.50	14	1,191	1.17%
2024/03/08	16.2	30.64	157	30.80	30.45	-140.8	1,169	-12.04%	大賣/鉅額交易
2024/03/07	4	32.26	1	32.65	32.20	3	1,088	0.28%
2024/03/06	0	0.00	0	32.95	32.75	0	1,081	0.00%
2024/03/05	2	33.00	0	0.00	32.90	2	1,091	0.18%
2024/03/04	0.1	32.80	2	32.75	33.15	-1.9	1,088	-0.17%
2024/03/01	0.3	32.80	1	32.90	32.75	-0.8	1,074	-0.07%
2024/02/29	0.1	33.00	0	0.00	32.80	0.1	1,073	0.01%
2024/02/27	1	32.75	0	0.00	33.10	1	1,061	0.09%
2024/02/23	3	33.13	2.1	33.30	33.00	0.9	1,068	0.08%
2024/02/22	1	33.35	2	33.40	33.35	-1	1,064	-0.09%
2024/02/21	0.1	33.10	1	33.05	32.85	-0.9	1,048	-0.09%
2024/02/20	10.2	32.84	3	32.88	32.75	7.2	1,052	0.69%
2024/02/19	4	33.16	0	0.00	33.25	4	1,050	0.38%
2024/02/16	0	0.00	1	32.50	32.45	-1	1,065	-0.09%
2024/02/15	4	32.16	5	32.10	32.15	-1	1,063	-0.09%
2024/02/05	1	33.00	0	0.00	33.05	1	1,035	0.10%
2024/02/02	2.7	33.47	0	0.00	33.30	2.7	1,039	0.26%
2024/02/01	0.1	33.35	0	0.00	33.30	0.1	1,041	0.01%
2024/01/31	1	33.20	0	0.00	33.15	1	1,047	0.10%
2024/01/29	0.2	33.85	0	0.00	33.80	0.2	1,048	0.02%
2024/01/26	1	33.90	2	33.80	33.80	-1	1,050	-0.10%
2024/01/25	1	33.70	0	0.00	33.70	1	1,060	0.09%
2024/01/23	6	34.03	5	34.00	33.95	1	1,092	0.09%
2024/01/22	0	0.00	7	33.55	33.50	-7	1,114	-0.63%
2024/01/19	5	33.10	0.1	33.30	33.30	4.9	1,115	0.44%
2024/01/17	7.1	33.07	8	32.90	32.90	-0.9	1,139	-0.08%
2024/01/16	0.1	33.85	0	0.00	33.65	0.1	1,132	0.01%
2024/01/15	5	33.95	2	34.00	34.10	3	1,140	0.26%
2024/01/12	2	33.83	0	0.00	33.85	2	1,156	0.17%
2024/01/11	0	0.00	5	33.84	34.00	-5	1,194	-0.42%
2024/01/10	14.2	33.70	1	33.50	33.55	13.2	1,255	1.05%
2024/01/08	6	34.16	0	0.00	34.05	6	1,263	0.47%
2024/01/05	0.1	34.55	1	34.40	34.50	-0.9	1,260	-0.07%
2024/01/04	15	34.50	0	0.00	34.50	15	1,269	1.18%
2024/01/03	5.4	34.92	1	34.95	34.95	4.4	1,263	0.34%
2024/01/02	0	0.00	5	35.40	35.35	-5	1,257	-0.40%
2023/12/29	0.1	35.30	5	35.70	35.45	-4.9	1,251	-0.39%
2023/12/28	1	35.10	35	35.19	35.30	-34	1,241	-2.74%
2023/12/27	1	35.05	0	0.00	35.05	1	1,234	0.08%
2023/12/26	5	35.20	1	35.10	35.20	4	1,232	0.32%
2023/12/25	0	34.80	0	0.00	34.80	0	1,231	0.00%
2023/12/22	1	34.85	5	34.95	34.65	-4	1,236	-0.32%
2023/12/21	11	34.95	0	0.00	34.85	11	1,236	0.89%
2023/12/19	5	34.60	0	0.00	34.70	5	1,227	0.41%
2023/12/18	6	35.64	0	0.00	35.40	6	1,222	0.49%
2023/12/15	0	0.00	3	35.38	35.35	-3	1,217	-0.25%
2023/12/14	6	35.16	0	0.00	35.20	6	1,251	0.48%
2023/12/13	2	34.75	0	0.00	34.55	2	1,237	0.16%
2023/12/12	5.3	34.94	0	0.00	34.70	5.3	1,248	0.42%
2023/12/11	1	34.65	1	34.70	34.55	0	1,254	0.00%
2023/12/08	5.5	35.12	0	0.00	35.00	5.5	1,254	0.44%
2023/12/07	5	35.51	0	0.00	35.10	5	1,258	0.40%
2023/12/06	3	35.30	0	0.00	35.10	3	1,267	0.24%
2023/12/05	3.1	35.20	4	35.35	35.25	-0.9	1,288	-0.07%
2023/12/04	0	0.00	1	35.45	35.45	-1	1,350	-0.08%
2023/11/30	5	35.80	0	0.00	35.80	5	1,377	0.36%
2023/11/29	5	35.40	0	0.00	35.40	5	1,368	0.37%
2023/11/28	0	0.00	2	35.43	35.45	-2	1,381	-0.14%
2023/11/24	5	35.40	23	35.35	35.40	-18	1,402	-1.28%
2023/11/23	0	0.00	0.1	35.50	35.60	-0.1	1,439	-0.01%
2023/11/22	0	0.00	5	35.48	35.40	-5	1,454	-0.34%
2023/11/20	1	35.35	0	0.00	35.40	1	1,515	0.07%
2023/11/14	1	34.55	0	0.00	34.60	1	1,553	0.06%
2023/11/13	0	34.40	5	34.30	34.30	-5	1,573	-0.32%
2023/11/10	5	34.05	0	0.00	34.00	5	1,611	0.31%
2023/11/09	0.1	34.50	1	34.50	34.35	-0.9	1,652	-0.05%
2023/11/07	5.6	34.73	0	0.00	34.70	5.6	1,720	0.33%
2023/11/03	5.1	34.75	0	0.00	34.60	5.1	1,831	0.28%
2023/11/02	0	0.00	15	34.55	34.60	-15	1,852	-0.81%
2023/11/01	5	33.90	5	34.35	33.95	0	1,876	0.00%
2023/10/31	0	0.00	15.1	34.75	33.95	-15.1	1,899	-0.79%
2023/10/30	20.2	33.91	0	0.00	33.85	20.2	1,961	1.03%
2023/10/27	5	34.68	1	34.70	34.65	4	1,984	0.20%
2023/10/26	5.1	34.55	0	0.00	34.50	5.1	2,086	0.24%
2023/10/23	3.2	34.65	0	0.00	34.90	3.2	2,242	0.14%
2023/10/20	5	34.70	0	0.00	35.00	5	2,457	0.20%
2023/10/19	27.4	35.45	1	35.25	35.20	26.4	2,554	1.03%
2023/10/18	20.5	36.55	1	36.20	36.25	19.5	2,602	0.75%
2023/10/17	7	37.00	5.1	37.10	36.75	1.9	2,628	0.07%
2023/10/16	0.1	36.95	0	0.00	36.70	0.1	2,779	0.00%
2023/10/13	5	37.00	0	0.00	37.20	5	3,110	0.16%
2023/10/12	2	36.95	0	0.00	36.95	2	3,412	0.06%
2023/10/11	10	36.90	1	36.80	36.80	9	3,951	0.23%
2023/10/06	10.3	37.13	2	37.10	37.20	8.3	4,595	0.18%
2023/10/05	0	0.00	12	37.18	37.10	-12	5,102	-0.24%
2023/10/04	13	36.89	3	37.05	36.85	10	5,273	0.19%
2023/10/03	0	0.00	10	37.55	37.35	-10	5,297	-0.19%
2023/10/02	0	0.00	15.1	37.47	37.65	-15.1	5,350	-0.28%
2023/09/27	11	36.95	1	37.05	36.95	10	5,449	0.18%
2023/09/26	15	37.20	0	0.00	37.15	15	5,482	0.27%
2023/09/25	31	37.55	30	37.60	37.70	1	5,508	0.02%
2023/09/22	37	37.21	0	0.00	37.35	37	5,530	0.67%
2023/09/21	28	37.27	0	0.00	37.20	28	5,544	0.51%
2023/09/20	50	38.02	1.1	38.11	37.70	48.9	5,549	0.88%
2023/09/19	0	0.00	1.9	38.48	38.15	-1.9	5,570	-0.03%
2023/09/18	0	0.00	0.1	38.00	37.85	-0.1	5,564	0.00%
2023/09/15	5	38.00	0	0.00	38.05	5	5,593	0.09%
2023/09/14	0	0.00	32.3	38.40	38.40	-32.3	5,626	-0.57%
2023/09/12	2	38.10	72	38.04	38.10	-70	5,682	-1.23%
2023/09/11	25.1	37.88	4	37.93	37.55	21.1	5,720	0.37%
2023/09/08	0.2	38.58	2	38.58	38.20	-1.8	5,757	-0.03%
2023/09/07	7	38.37	2	38.25	38.15	5	5,846	0.09%
2023/09/06	29.3	37.91	0	0.00	38.05	29.3	5,933	0.49%
2023/09/05	1	37.95	4	37.99	38.00	-3	6,070	-0.05%
2023/09/04	5	37.30	0	0.00	37.45	5	6,148	0.08%
2023/08/31	14	37.31	7	37.25	37.50	7	6,324	0.11%
2023/08/30	3	37.22	0	0.00	37.15	3	6,446	0.05%
2023/08/29	6	36.54	0	0.00	36.75	6	6,707	0.09%
2023/08/28	10	37.18	0	0.00	37.00	10	7,141	0.14%
2023/08/25	41	37.50	0	0.00	37.20	41	7,503	0.55%
2023/08/24	4	38.95	3	39.00	39.10	1	7,541	0.01%
2023/08/23	0.1	38.45	0	0.00	38.50	0.1	7,620	0.00%
2023/08/22	0	38.50	0	0.00	38.20	0	7,653	0.00%
2023/08/21	0	38.80	1	38.70	38.60	-1	7,691	-0.01%
2023/08/18	0.2	39.06	0.2	38.65	38.60	0	7,835	0.00%
2023/08/17	0.1	39.21	7	38.66	39.25	-6.9	7,924	-0.09%
2023/08/16	5.1	38.00	1	38.45	38.55	4.1	7,913	0.05%
2023/08/15	8	38.79	23	38.87	38.75	-15	7,918	-0.19%
2023/08/14	10.2	38.64	0	0.00	38.75	10.2	7,887	0.13%
2023/08/11	7.2	39.10	51	39.39	39.05	-43.8	7,864	-0.56%
2023/08/10	15.1	39.79	2	39.80	39.50	13.1	7,833	0.17%
2023/08/09	9.1	41.10	20	41.14	40.85	-11	7,749	-0.14%
2023/08/08	5.1	41.31	0	0.00	41.25	5.1	7,732	0.07%
2023/08/07	0	0.00	25	40.80	41.30	-25	7,731	-0.32%
2023/08/04	2	40.50	0	0.00	40.60	2	7,717	0.03%
2023/08/02	29	40.42	0	0.00	40.30	29	7,705	0.38%
2023/08/01	3.3	41.54	2	41.48	41.10	1.3	7,623	0.02%
2023/07/31	4	42.13	0	0.00	41.55	4	7,579	0.05%
2023/07/28	3	42.37	4	41.98	42.50	-1	7,484	-0.01%
2023/07/26	4.5	42.43	0	0.00	41.80	4.5	7,416	0.06%
2023/07/25	15	42.78	7.4	42.55	42.85	7.6	7,334	0.10%
2023/07/24	15.5	40.90	4	40.96	41.50	11.5	7,186	0.16%
2023/07/21	4.1	41.68	1	41.60	41.70	3.1	7,097	0.04%
2023/07/20	4	42.25	9	42.06	42.05	-5	7,057	-0.07%
2023/07/19	7	42.24	0	0.00	42.25	7	6,992	0.10%
2023/07/18	23	44.38	61	44.26	43.40	-38	6,899	-0.55%
2023/07/17	104	44.66	22.1	44.50	43.85	81.9	6,657	1.23%	大買/
2023/07/14	37.3	43.09	40.1	44.46	45.25	-2.8	6,534	-0.04%
2023/07/13	84.1	44.56	137.7	44.88	43.60	-53.6	6,009	-0.89%	大賣/
2023/07/12	90.1	43.06	66.6	43.19	43.20	23.5	5,372	0.44%
2023/07/11	15	41.28	19	41.41	41.80	-4	4,898	-0.08%
2023/07/10	2	40.15	114	40.45	40.20	-112	4,779	-2.34%	大賣/鉅額交易
2023/07/07	8	40.13	3	40.12	40.00	5	4,765	0.10%
2023/07/06	53.1	39.75	2	40.05	39.40	51.1	4,720	1.08%
2023/07/05	60	40.55	25	40.72	40.30	35	4,691	0.75%
2023/07/04	22	40.08	0	0.00	40.15	22	4,653	0.47%
2023/07/03	5	40.25	61	40.24	40.10	-56	4,646	-1.21%
2023/06/29	20	39.55	0	0.00	39.55	20	4,634	0.43%
2023/06/28	2	39.75	20	39.70	39.65	-18	4,703	-0.38%
2023/06/27	28	39.84	1	40.10	39.75	27	4,702	0.57%
2023/06/26	13	40.10	0	0.00	40.60	13	4,712	0.28%
2023/06/21	16	40.37	3	40.27	40.20	13	4,721	0.28%
2023/06/20	2.1	40.11	17	40.48	40.10	-14.9	4,704	-0.32%
2023/06/19	22	41.24	2	41.18	40.75	20	4,676	0.43%
2023/06/16	4.2	40.89	2.3	40.86	40.70	1.9	4,672	0.04%
2023/06/15	18	41.34	4	41.18	41.35	14	4,630	0.30%
2023/06/14	4	41.30	33	41.08	41.00	-29	4,588	-0.63%
2023/06/13	9	41.90	8	41.69	41.45	1	4,573	0.02%
2023/06/12	44.3	41.75	19	41.43	41.45	25.3	4,481	0.56%
2023/06/09	16	40.65	3.5	40.62	40.75	12.5	4,355	0.29%
2023/06/08	2	41.18	12	41.40	41.75	-10	4,263	-0.23%
2023/06/07	5	41.79	10	41.96	41.95	-5	4,236	-0.12%
2023/06/06	10	41.51	16	41.47	41.50	-6	4,228	-0.14%
2023/06/05	3	42.48	4	42.54	42.05	-1	4,259	-0.02%
2023/06/02	38.2	43.31	13	42.57	42.50	25.2	4,197	0.60%
2023/06/01	19.2	42.27	94.4	42.62	43.00	-75.2	3,960	-1.90%
2023/05/31	34	41.00	62.4	40.75	40.85	-28.4	3,515	-0.81%
2023/05/30	6	39.94	12.3	39.57	39.60	-6.3	3,170	-0.20%
2023/05/29	6	39.78	12	39.70	39.40	-6	3,186	-0.19%
2023/05/26	1	38.30	77	38.69	38.35	-76	3,077	-2.47%
2023/05/25	0	0.00	14	39.03	38.90	-14	3,052	-0.46%
2023/05/24	39	38.74	45	38.90	38.85	-6	3,029	-0.20%
2023/05/23	5	38.40	56	38.54	38.20	-51	2,914	-1.75%
2023/05/22	1	37.85	1	37.90	37.90	0	2,848	0.00%
2023/05/19	0	0.00	2	37.93	37.65	-2	2,863	-0.07%
2023/05/18	0	0.00	1	37.50	37.45	-1	2,905	-0.03%
2023/05/17	1	37.20	1	37.20	37.20	0	2,974	0.00%
2023/05/15	1	36.50	10	36.56	36.50	-9	3,012	-0.30%
2023/05/12	5	36.65	39	36.65	36.75	-34	3,149	-1.08%
2023/05/11	5	36.65	39	36.65	36.60	-34	3,159	-1.08%
2023/05/10	3	37.27	0	37.30	37.50	3	3,198	0.09%
2023/05/09	5	36.90	1	37.10	36.85	4	3,241	0.12%
2023/05/08	0	0.00	1	37.60	37.50	-1	3,411	-0.03%
2023/05/05	1	37.60	0	0.00	37.40	1	3,436	0.03%
2023/05/04	1	37.30	0	0.00	37.50	1	3,478	0.03%
2023/05/03	7	37.55	6	37.63	37.45	1	3,548	0.03%
2023/05/02	0	0.00	2	38.03	38.10	-2	3,654	-0.05%
2023/04/28	1	37.80	3	37.78	37.60	-2	3,683	-0.05%
2023/04/27	4	37.43	44	37.84	37.70	-40	3,673	-1.09%
2023/04/26	4	36.55	1	36.65	36.70	3	3,608	0.08%
2023/04/25	17	36.82	2	36.90	36.45	15	3,599	0.42%
2023/04/24	0	0.00	120	37.36	37.35	-120	3,576	-3.36%	大賣/鉅額交易
2023/04/21	48	37.68	0	0.00	37.45	48	3,564	1.35%
2023/04/20	128	38.80	0	0.00	38.50	128	3,500	3.66%	大買/鉅額交易
2023/04/19	100	39.89	110	39.41	39.15	-10	3,480	-0.29%	大賣/
2023/04/18	10	38.98	0	0.00	39.00	10	3,314	0.30%
2023/04/17	0	0.00	4	39.40	39.30	-4	3,323	-0.12%
2023/04/14	6	39.30	18	39.24	39.15	-12	3,351	-0.36%
2023/04/13	36	39.19	5	39.15	39.00	31	3,336	0.93%
2023/04/12	0	38.80	4	38.80	39.10	-4	3,290	-0.12%
2023/04/11	3	39.00	0	0.00	38.80	3	3,303	0.09%
2023/04/10	11	38.75	73	38.73	38.65	-62	3,331	-1.86%
2023/04/06	0	39.45	0	0.00	39.25	0	3,325	0.00%
2023/03/31	0	0.00	35	39.22	39.25	-35	3,322	-1.05%
2023/03/30	5	39.20	0	0.00	38.90	5	3,334	0.15%
2023/03/29	13	39.10	11	39.27	39.20	2	3,353	0.06%
2023/03/28	0	38.75	0	0.00	38.35	0	3,340	0.00%
2023/03/27	6	39.35	11	39.21	38.80	-5	3,371	-0.15%
2023/03/24	0	0.00	7	38.96	39.05	-7	3,354	-0.21%
2023/03/23	0	0.00	2	38.15	38.05	-2	3,342	-0.06%
2023/03/22	10	38.53	0	0.00	38.35	10	3,383	0.30%
2023/03/21	3	38.05	5	38.40	38.20	-2	3,441	-0.06%
2023/03/20	0	0.00	9	37.92	37.80	-9	3,511	-0.26%
2023/03/17	0	0.00	15	37.73	37.70	-15	3,604	-0.42%
2023/03/16	10	37.12	3	37.20	37.10	7	3,852	0.18%
2023/03/15	5	37.85	1	38.00	37.60	4	4,163	0.10%
2023/03/14	3	37.42	3	37.50	37.55	0	4,477	0.00%
2023/03/13	22	37.81	6	37.72	37.90	16	5,480	0.29%
2023/03/10	26	38.65	11	38.70	38.50	15	5,921	0.25%
2023/03/09	27	39.84	3	39.60	39.45	24	5,897	0.41%
2023/03/08	17	40.46	16	40.29	40.40	1	5,843	0.02%
2023/03/07	15	40.01	17	40.04	39.75	-2	5,814	-0.03%
2023/03/06	0	39.43	12	39.48	39.65	-12	5,756	-0.21%
2023/03/02	7	39.01	11	38.97	38.95	-4	5,697	-0.07%
2023/03/01	22	38.91	14	39.42	39.55	8	5,660	0.14%
2023/02/24	13	38.74	0	0.00	38.50	13	5,568	0.23%
2023/02/23	0	38.95	2	39.00	38.95	-2	5,553	-0.04%
2023/02/22	18	38.67	4	38.78	38.45	14	5,540	0.25%
2023/02/21	16	39.31	4	39.61	39.20	12	5,517	0.22%
2023/02/20	51	39.80	55	39.70	39.65	-4	5,496	-0.07%
2023/02/17	8	39.28	8	39.35	39.45	0	5,457	0.00%
2023/02/16	15	39.48	8	39.74	39.65	7	5,467	0.13%
2023/02/15	23	39.13	19	39.21	39.20	4	5,399	0.07%
2023/02/14	0	0.00	8	38.70	38.70	-8	5,318	-0.15%
2023/02/13	8	38.90	6	38.75	38.60	2	5,329	0.04%
2023/02/10	18	39.16	6	39.21	39.15	12	5,303	0.23%
2023/02/09	7	38.67	2	39.00	38.55	5	5,172	0.10%
2023/02/08	64	38.57	11	38.62	38.90	53	5,155	1.03%
2023/02/07	3	39.45	78	39.01	39.15	-75	5,094	-1.47%
2023/02/06	15	39.49	23.1	39.52	39.85	-8.1	5,039	-0.16%
2023/02/03	10	38.97	3	38.92	38.60	7	4,859	0.14%
2023/02/02	4	39.24	39	39.26	39.15	-35	4,833	-0.72%
2023/02/01	6	39.03	12.1	38.95	39.05	-6.1	4,801	-0.13%
2023/01/31	10	38.27	18.1	37.91	38.55	-8.1	4,738	-0.17%
2023/01/30	4	37.03	4	36.93	36.85	0	4,642	0.00%
2023/01/17	4	36.11	0	0.00	36.00	4	4,697	0.09%
2023/01/16	3	35.83	0	0.00	36.05	3	4,730	0.06%
2023/01/13	10	36.28	1	36.20	36.05	9	4,727	0.19%
2023/01/12	19	36.73	9	36.63	36.50	10	4,740	0.21%
2023/01/11	1	37.25	0	0.00	37.15	1	4,742	0.02%
2023/01/10	15	37.32	2	37.25	37.25	13	4,767	0.27%
2023/01/09	51.2	37.72	8.5	37.49	37.45	42.7	4,774	0.89%
2023/01/06	3	38.53	7	38.38	38.80	-4	4,721	-0.08%
2023/01/05	19	38.38	53	38.61	38.05	-34	4,724	-0.72%
2023/01/04	11.5	38.68	2.1	38.82	38.75	9.4	4,697	0.20%
2023/01/03	12	37.43	1	38.15	38.10	11	4,656	0.24%
2022/12/30	0	0.00	9	37.72	37.30	-9	4,650	-0.19%
2022/12/29	2	36.40	6	36.65	37.30	-4	4,668	-0.09%
2022/12/28	8	37.79	2	37.50	37.45	6	4,667	0.13%
2022/12/27	2	38.80	0	0.00	38.65	2	4,639	0.04%
2022/12/26	5	37.55	0	0.00	37.95	5	4,620	0.11%
2022/12/23	11	37.65	8	37.68	37.65	3	4,629	0.06%
2022/12/22	2	38.38	15	38.31	38.30	-13	4,640	-0.28%
2022/12/21	3	38.05	2	37.80	37.95	1	4,630	0.02%
2022/12/20	24	38.01	7.1	38.72	37.55	16.9	4,598	0.37%
2022/12/19	8.1	38.96	10	38.72	38.40	-1.9	4,550	-0.04%
2022/12/16	15	38.04	1	38.05	38.05	14	4,502	0.31%
2022/12/15	10	38.56	4	38.50	38.70	6	4,470	0.13%
2022/12/14	12	38.18	22	38.37	38.70	-10	4,441	-0.23%
2022/12/13	9	38.61	0	0.00	38.30	9	4,379	0.21%
2022/12/12	9	39.13	12	39.40	39.50	-3	4,315	-0.07%
2022/12/09	11	38.95	1	38.80	38.75	10	4,220	0.24%
2022/12/08	43	39.37	24	39.28	39.15	19	4,114	0.46%
2022/12/07	17	39.25	8	39.51	38.50	9	3,854	0.23%
2022/12/06	29.9	40.91	30	40.99	40.75	-0.1	3,507	0.00%
2022/12/05	81	40.91	33.1	41.13	41.15	47.9	3,187	1.50%
2022/12/02	15	38.68	84.4	39.55	39.75	-69.4	2,169	-3.20%
2022/12/01	7	35.69	3	36.05	36.15	4	1,683	0.24%
2022/11/30	5	35.74	0	0.00	35.65	5	1,669	0.30%
2022/11/29	3	35.35	4.2	35.14	35.65	-1.2	1,686	-0.07%
2022/11/28	1	34.35	7	34.22	34.40	-6	1,634	-0.37%
2022/11/25	1	33.80	0	0.00	33.65	1	1,687	0.06%
2022/11/24	5	34.00	0	0.00	34.15	5	1,686	0.30%
2022/11/23	0	0.00	3	34.00	33.95	-3	1,690	-0.18%
2022/11/21	0	0.00	2	34.10	34.10	-2	1,727	-0.12%
2022/11/18	4	34.30	0	0.00	34.05	4	1,730	0.23%
2022/11/17	0	0.00	9	34.33	34.50	-9	1,721	-0.52%
2022/11/16	1	33.90	0	0.00	33.90	1	1,701	0.06%
2022/11/15	0	0.00	21	34.20	34.30	-21	1,691	-1.24%
2022/11/14	21	34.14	2	34.03	34.20	19	1,694	1.12%
2022/11/09	8	33.33	2	33.38	33.30	6	1,724	0.35%
2022/11/08	0	0.00	2	32.93	32.75	-2	1,710	-0.12%
2022/10/31	0	0.00	1	31.95	31.85	-1	1,731	-0.06%
2022/10/28	5	31.53	0	0.00	31.50	5	1,731	0.29%
2022/10/26	0	0.00	5	32.20	32.15	-5	1,720	-0.29%
2022/10/25	0	33.00	3	32.80	32.65	-3	1,701	-0.18%
2022/10/24	0	0.00	2	32.68	32.15	-2	1,617	-0.12%
2022/10/21	1	31.50	0	0.00	31.35	1	1,585	0.06%
2022/10/19	4	32.68	0	0.00	32.25	4	1,571	0.25%
2022/10/18	3	33.43	0	0.00	33.10	3	1,563	0.19%
2022/10/11	1	33.50	0	33.40	33.25	1	1,533	0.06%
2022/10/07	0	34.30	2	34.35	34.40	-2	1,544	-0.13%
2022/10/06	0	0.00	1	34.25	34.25	-1	1,565	-0.06%
2022/10/05	0	0.00	1	33.80	33.65	-1	1,581	-0.06%
2022/10/04	0	0.00	1	32.95	32.95	-1	1,629	-0.06%
2022/10/03	1	32.50	1	32.60	32.10	0	1,628	0.00%
2022/09/30	3	31.82	2	32.73	32.80	1	1,648	0.06%
2022/09/29	0	0.00	23	31.31	32.15	-23	1,648	-1.40%
2022/09/28	11	30.25	0	0.00	30.20	11	1,632	0.67%
2022/09/27	5	31.60	0	0.00	32.00	5	1,635	0.31%
2022/09/26	6	32.33	2	33.35	31.60	4	1,652	0.24%
2022/09/22	1	34.10	0	0.00	34.05	1	1,720	0.06%
2022/09/21	1	34.10	1	34.05	33.90	0	1,735	0.00%
2022/09/20	1	34.10	0	0.00	33.95	1	1,753	0.06%
2022/09/19	2	34.05	0	0.00	33.75	2	1,810	0.11%
2022/09/16	2	34.60	0	0.00	34.50	2	1,842	0.11%
2022/09/15	0	0.00	1	35.05	34.55	-1	1,873	-0.05%
2022/09/14	1	34.75	0	0.00	34.85	1	1,915	0.05%
2022/09/13	0	0.00	2	35.15	35.00	-2	1,959	-0.10%
2022/09/12	0	0.00	1	35.00	35.05	-1	2,033	-0.05%
2022/09/08	4	34.00	0	0.00	34.15	4	2,079	0.19%
2022/09/07	1	33.70	0	0.00	33.65	1	2,297	0.04%
2022/09/06	12	34.39	0	0.00	34.45	12	2,343	0.51%
2022/09/05	4	35.41	0	0.00	35.20	4	2,363	0.17%
2022/09/02	1	36.20	4	36.04	36.25	-3	2,359	-0.13%
2022/09/01	2	35.23	5	35.04	34.90	-3	2,349	-0.13%
2022/08/31	0	0.00	5	34.50	34.60	-5	2,375	-0.21%
2022/08/26	1	36.00	1	36.25	36.15	0	2,531	0.00%
2022/08/25	0	0.00	2	35.70	35.75	-2	2,633	-0.08%
2022/08/24	1	35.40	0	0.00	35.35	1	2,829	0.04%
2022/08/23	2	35.65	1	35.65	35.60	1	3,047	0.03%
2022/08/19	6	36.03	1	36.05	35.90	5	3,442	0.15%
2022/08/18	1	36.10	0	0.00	36.15	1	3,844	0.03%
2022/08/17	2	36.38	0	0.00	36.30	2	4,194	0.05%
2022/08/16	8	36.19	0	0.00	36.15	8	4,166	0.19%
2022/08/15	5	35.90	2	36.05	36.00	3	4,221	0.07%
2022/08/12	0	0.00	1	35.70	35.80	-1	4,232	-0.02%
2022/08/11	1	35.50	9	35.53	35.45	-8	4,226	-0.19%
2022/08/10	1	34.75	4	35.13	35.10	-3	4,239	-0.07%
2022/08/09	1	34.75	1	34.75	34.65	0	4,233	0.00%
2022/08/08	0	0.00	1	34.55	34.65	-1	4,242	-0.02%
2022/08/02	1	34.35	0	0.00	34.35	1	4,336	0.02%
2022/07/28	1	34.95	0	0.00	34.85	1	4,361	0.02%
2022/07/27	0	0.00	9	35.30	35.30	-9	4,429	-0.20%
2022/07/25	0	0.00	1	35.25	35.35	-1	4,432	-0.02%
2022/07/22	2	35.00	0	0.00	34.90	2	4,431	0.05%
2022/07/21	0	0.00	7	34.68	35.00	-7	4,467	-0.16%
2022/07/19	0	34.10	0	0.00	34.10	0	4,510	0.00%
2022/07/18	0	0.00	1	34.05	34.05	-1	4,521	-0.02%
2022/07/15	0	0.00	2	33.45	33.80	-2	4,532	-0.04%
2022/07/14	7	32.29	0	0.00	33.45	7	4,564	0.15%
2022/07/13	0	0.00	3	32.40	32.55	-3	4,543	-0.07%
2022/07/12	14	31.40	0	0.00	30.80	14	4,515	0.31%
2022/07/11	1	33.80	0	0.00	33.70	1	4,459	0.02%
2022/07/08	10	34.09	1	34.55	34.00	9	4,545	0.20%
2022/07/06	8.2	33.56	0	0.00	33.05	8.2	4,568	0.18%
2022/07/05	0	0.00	5	33.60	34.30	-5	4,623	-0.11%
2022/07/04	2	34.35	0	0.00	33.75	2	4,639	0.04%
2022/07/01	20	35.07	90	36.39	34.65	-70	4,744	-1.48%
2022/06/30	1	37.25	1	37.00	37.20	0	4,780	0.00%
2022/06/29	0	0.00	1	38.10	38.10	-1	4,835	-0.02%
2022/06/28	0	0.00	4	38.25	38.20	-4	5,380	-0.07%
2022/06/27	5.1	38.88	1	38.50	38.70	4.1	5,913	0.07%
2022/06/24	0	0.00	1	38.10	37.80	-1	5,904	-0.02%
2022/06/23	2	37.00	20	37.10	36.95	-18	5,864	-0.31%
2022/06/22	6	36.88	6	37.83	36.95	0	5,842	0.00%
2022/06/21	6	37.55	0	0.00	38.15	6	5,820	0.10%
2022/06/20	3	36.78	0	0.00	36.60	3	5,786	0.05%
2022/06/17	11	38.55	10.2	38.44	38.45	0.8	5,710	0.01%
2022/06/16	25.2	39.37	37	39.86	38.40	-11.8	5,652	-0.21%
2022/06/15	6	39.02	3	39.27	39.00	3	5,442	0.06%
2022/06/14	4	39.01	25	39.02	39.35	-21	5,403	-0.39%
2022/06/13	20	38.73	6	38.58	38.70	14	5,398	0.26%
2022/06/10	4	39.49	1	39.10	39.15	3	5,382	0.06%
2022/06/09	3	39.60	5	39.61	39.60	-2	5,343	-0.04%
2022/06/08	16.1	39.42	45	39.43	39.10	-28.9	5,262	-0.55%
2022/06/07	26	38.67	0	0.00	38.80	26	5,177	0.50%
2022/06/06	1	38.55	6	38.70	38.60	-5	5,165	-0.10%
2022/06/02	10	39.30	3	39.60	39.00	7	5,185	0.14%
2022/06/01	23	39.50	31	39.68	39.30	-8	5,207	-0.15%
2022/05/31	9.1	39.07	21.1	39.27	38.85	-12.1	5,024	-0.24%
2022/05/30	15	38.67	117	38.61	38.65	-102	4,828	-2.11%	大賣/鉅額交易
2022/05/27	32	38.38	15.1	38.27	38.70	16.9	4,657	0.36%
2022/05/26	130	38.32	32	38.06	38.00	98	4,506	2.17%	大買/
2022/05/25	10	37.66	64.3	37.51	37.95	-54.3	4,107	-1.32%
2022/05/24	3	35.22	1	35.40	35.55	2	3,777	0.05%
2022/05/23	3	35.50	12	36.07	35.50	-9	3,754	-0.24%
2022/05/20	18	35.05	10	35.03	35.05	8	3,742	0.21%
2022/05/19	3	34.30	0	0.00	34.60	3	3,738	0.08%
2022/05/18	0	0.00	42	35.04	35.00	-42	3,771	-1.11%
2022/05/16	31	34.02	3	34.27	34.00	28	3,808	0.74%
2022/05/13	11	34.40	10	35.00	34.35	1	3,800	0.03%
2022/05/12	10	33.76	1	34.45	33.60	9	3,751	0.24%
2022/05/11	3	34.05	0	0.00	33.90	3	3,729	0.08%
2022/05/10	1	33.20	3	33.85	34.50	-2	3,738	-0.05%
2022/05/09	9	34.03	1	33.80	33.95	8	3,744	0.21%
2022/05/06	3	34.50	0	0.00	34.85	3	3,766	0.08%
2022/05/05	1	35.70	10	35.75	35.25	-9	3,766	-0.24%
2022/05/04	13	35.02	13	35.52	35.00	0	3,750	0.00%
2022/04/29	8	33.49	5	33.77	33.30	3	3,703	0.08%
2022/04/28	8	33.36	0	0.00	33.30	8	3,701	0.22%
2022/04/27	13	33.29	6	32.98	33.25	7	3,698	0.19%
2022/04/26	13.1	35.04	0	0.00	35.05	13.1	3,657	0.36%
2022/04/25	16.1	35.70	1	35.60	35.65	15.1	3,623	0.42%
2022/04/22	17.1	36.92	0	0.00	36.95	17.1	3,589	0.48%
2022/04/21	3	37.30	0	0.00	37.30	3	3,602	0.08%
2022/04/20	2	37.38	4	37.58	37.40	-2	3,588	-0.06%
2022/04/19	3	36.90	3	37.10	36.80	0	3,573	0.00%
2022/04/18	1	36.70	1	36.75	36.75	0	3,607	0.00%
2022/04/15	1.2	37.38	3	37.30	37.10	-1.8	3,618	-0.05%
2022/04/14	4	37.61	0	0.00	37.85	4	3,676	0.11%
2022/04/13	1	36.60	5	36.90	37.20	-4	3,654	-0.11%
2022/04/12	11	36.46	1	36.65	36.30	10	3,976	0.25%
2022/04/11	13	37.24	19	37.22	36.85	-6	3,952	-0.15%
2022/04/08	5	38.25	5	38.35	38.25	0	3,892	0.00%
2022/04/07	2	39.30	12	39.06	38.20	-10	3,865	-0.26%
2022/04/06	22	38.71	7	38.51	39.00	15	3,750	0.40%
2022/04/01	12	39.48	1	39.45	39.70	11	3,722	0.30%
2022/03/31	104	40.57	88	40.54	40.15	16	3,671	0.44%	大買/
2022/03/30	33	39.54	62.2	39.73	40.50	-29.2	3,133	-0.93%
2022/03/29	1	38.00	22	37.70	37.70	-21	2,613	-0.80%
2022/03/28	2	36.88	1	36.95	37.20	1	2,671	0.04%
2022/03/25	6	37.45	0	0.00	37.30	6	2,698	0.22%
2022/03/24	7	37.52	4	37.69	37.60	3	2,710	0.11%
2022/03/23	0	0.00	2	37.55	37.35	-2	2,717	-0.07%
2022/03/22	1	37.25	1	37.20	37.30	0	2,816	0.00%
2022/03/21	4	37.16	0	0.00	37.15	4	2,887	0.14%
2022/03/18	2	37.35	1	37.10	37.35	1	2,982	0.03%
2022/03/17	0	0.00	11	36.40	36.65	-11	3,058	-0.36%
2022/03/16	22.1	35.69	0	0.00	35.60	22.1	3,061	0.72%
2022/03/15	4	36.35	5	36.40	36.10	-1	3,029	-0.03%
2022/03/14	2	37.05	1	37.10	37.05	1	3,093	0.03%
2022/03/11	4	37.01	0	0.00	37.05	4	3,105	0.13%
2022/03/10	1	37.30	6	37.59	37.30	-5	3,121	-0.16%
2022/03/09	2	36.88	0	0.00	37.05	2	3,113	0.06%
2022/03/08	6	36.94	6	36.72	36.75	0	3,135	0.00%
2022/03/07	35.3	38.61	18	38.08	37.25	17.3	3,097	0.56%
2022/03/04	0	0.00	4	38.16	38.25	-4	2,993	-0.13%
2022/03/03	5	38.42	4	38.43	38.45	1	3,032	0.03%
2022/03/02	1	38.20	0	0.00	38.60	1	3,118	0.03%
2022/03/01	2	38.55	38	38.29	38.55	-36	3,147	-1.14%
2022/02/25	1.1	36.99	0	0.00	37.20	1.1	3,131	0.04%
2022/02/24	19	37.27	18	37.03	36.80	1	3,208	0.03%
2022/02/23	5	38.02	3	38.15	38.05	2	3,220	0.06%
2022/02/22	10	38.04	2	38.78	37.95	8	3,336	0.24%
2022/02/21	1	38.15	0.2	39.05	38.65	0.8	3,411	0.02%
2022/02/18	1	38.55	0	0.00	38.50	1	3,526	0.03%
2022/02/17	7	38.49	4	38.39	38.35	3	3,549	0.08%
2022/02/16	2	37.93	1	37.90	37.75	1	3,559	0.03%
2022/02/15	1	37.65	0	0.00	37.40	1	3,620	0.03%
2022/02/14	5	37.50	1	37.45	37.45	4	3,699	0.11%
2022/02/11	3	38.00	1.5	38.00	38.05	1.5	3,756	0.04%
2022/02/10	0	0.00	2	38.40	38.10	-2	3,856	-0.05%
2022/02/09	16	38.24	20	38.24	38.40	-4	3,947	-0.10%
2022/02/08	1	38.30	19	37.97	38.15	-18	4,042	-0.45%
2022/02/07	0	0.00	1	37.50	37.20	-1	4,132	-0.02%
2022/01/26	1	36.55	3	36.55	36.55	-2	4,254	-0.05%
2022/01/25	4	36.99	0	0.00	36.85	4	4,851	0.08%
2022/01/24	0	37.35	12	36.80	37.25	-12	5,058	-0.24%
2022/01/21	2	37.28	1	37.15	37.10	1	5,200	0.02%
2022/01/20	17	37.27	10	37.50	37.20	7	5,376	0.13%
2022/01/19	3.4	37.21	0	0.00	37.10	3.4	5,477	0.06%
2022/01/18	3	37.45	1	37.75	37.45	2	5,633	0.04%
2022/01/17	1	37.05	1	37.45	37.60	0	5,924	0.00%
2022/01/14	11.3	36.99	98	36.97	37.20	-86.7	6,094	-1.42%
2022/01/13	5	37.50	1	37.60	37.60	4	6,259	0.06%
2022/01/12	27	37.55	10	37.25	37.35	17	6,468	0.26%
2022/01/11	10.3	37.87	1	37.85	37.70	9.3	6,738	0.14%
2022/01/10	8	38.26	1	38.20	38.20	7	7,299	0.10%
2022/01/07	42	38.48	0	0.00	38.25	42	8,094	0.52%
2022/01/06	35	39.35	1	39.45	39.15	34	8,194	0.41%
2022/01/05	35	40.21	43	40.47	39.80	-8	8,476	-0.09%
2022/01/04	2	39.10	0	0.00	39.05	2	8,757	0.02%
2022/01/03	1	39.60	2	39.40	39.15	-1	9,369	-0.01%
2021/12/30	0	0.00	5	39.19	39.40	-5	9,568	-0.05%
2021/12/29	5	39.19	4	39.15	39.15	1	9,840	0.01%
2021/12/28	12	39.48	13	39.55	39.25	-1	10,064	-0.01%
2021/12/27	9	39.79	11	39.68	39.70	-2	10,142	-0.02%
2021/12/24	3	39.23	0	0.00	39.45	3	10,462	0.03%
2021/12/23	7	39.46	2	39.55	39.45	5	10,550	0.05%
2021/12/22	6	39.77	17	39.56	39.75	-11	10,615	-0.10%
2021/12/21	2	38.60	5	39.22	39.25	-3	10,540	-0.03%
2021/12/20	10	38.68	3	38.60	38.60	7	10,565	0.07%
2021/12/17	9	39.09	2	39.15	39.00	7	10,675	0.07%
2021/12/16	7.1	39.49	71	39.78	39.50	-63.9	10,696	-0.60%
2021/12/15	29	39.17	9	39.21	39.15	20	10,648	0.19%
2021/12/14	18	39.00	22	39.40	38.60	-4	10,645	-0.04%
2021/12/13	4	39.71	12	39.28	39.60	-8	10,673	-0.07%
2021/12/10	53	39.17	3	39.00	38.95	50	11,128	0.45%
2021/12/09	7	38.94	1	38.85	38.75	6	11,123	0.05%
2021/12/08	4	39.66	21	39.26	38.95	-17	11,132	-0.15%
2021/12/07	1	38.60	1	38.80	38.55	0	11,065	0.00%
2021/12/06	1	38.50	2	38.45	38.55	-1	11,061	-0.01%
2021/12/02	6	38.35	0	0.00	37.85	6	11,114	0.05%
2021/12/01	6	38.15	8	38.39	38.55	-2	11,134	-0.02%
2021/11/30	1	38.75	11	38.75	38.55	-10	11,173	-0.09%
2021/11/29	2	37.63	37	37.28	38.15	-35	11,193	-0.31%
2021/11/26	36.2	38.04	4	38.28	37.80	32.2	11,171	0.29%
2021/11/25	8	38.89	60	38.87	38.80	-52	11,109	-0.47%
2021/11/24	3	39.13	2	39.15	39.25	1	11,078	0.01%
2021/11/23	16	39.48	9	39.32	39.15	7	11,090	0.06%
2021/11/22	7	40.13	20	40.15	40.10	-13	11,177	-0.12%
2021/11/19	11	40.40	9	40.67	40.25	2	11,227	0.02%
2021/11/18	23	40.67	21	40.71	40.20	2	11,365	0.02%
2021/11/17	9	40.53	19	40.52	40.70	-10	11,309	-0.09%
2021/11/16	7	39.76	4	40.20	39.75	3	11,272	0.03%
2021/11/15	4	39.94	23	39.94	39.80	-19	11,328	-0.17%
2021/11/12	8	39.71	1	39.65	39.65	7	11,367	0.06%
2021/11/11	16	39.93	5	40.05	39.85	11	11,401	0.10%
2021/11/10	4	40.03	15	40.22	40.35	-11	11,457	-0.10%
2021/11/09	7	39.86	4	40.01	39.80	3	11,493	0.03%
2021/11/08	11	40.05	1	39.95	39.95	10	11,436	0.09%
2021/11/05	8	40.23	8	40.37	40.40	0	11,479	0.00%
2021/11/04	4	41.35	19	41.27	40.75	-15	11,515	-0.13%
2021/11/03	19	41.07	24	41.07	41.05	-5	11,569	-0.04%
2021/11/02	125	42.44	29	42.30	41.55	96	11,862	0.81%	大買/
2021/11/01	14	41.65	82.1	41.69	41.80	-68.1	11,494	-0.59%
2021/10/29	23	40.76	0	0.00	40.65	23	11,362	0.20%
2021/10/28	127	41.51	36	41.63	41.25	91	11,302	0.81%	大買/
2021/10/27	12	40.98	9	41.01	41.15	3	11,251	0.03%
2021/10/26	24	41.33	40	41.42	40.85	-16	11,383	-0.14%
2021/10/25	60	41.35	47	41.42	41.70	13	11,788	0.11%
2021/10/22	29	40.34	63	40.67	40.50	-34	12,071	-0.28%
2021/10/21	70	40.26	53	40.63	39.85	17	13,325	0.13%
2021/10/20	62	40.30	38	40.37	40.55	24	14,344	0.17%
2021/10/19	50	40.56	15	40.61	40.45	35	14,252	0.25%
2021/10/18	82	41.74	54	41.82	40.75	28	14,069	0.20%
2021/10/15	57	42.71	105	42.80	43.50	-48	13,590	-0.35%	大賣/
2021/10/14	9	40.95	9	41.32	40.90	0	12,925	0.00%
2021/10/13	40	41.29	40	41.28	41.20	0	12,834	0.00%
2021/10/12	74	41.98	87	41.91	42.00	-13	12,618	-0.10%
2021/10/08	79	41.58	68	41.47	41.55	11	12,205	0.09%
2021/10/07	38	39.96	27	39.92	40.20	11	11,783	0.09%
2021/10/06	28	39.23	27	39.38	39.00	1	12,216	0.01%
2021/10/05	16	37.13	29	37.97	38.95	-13	12,274	-0.11%
2021/10/04	13	37.70	6	37.88	37.55	7	12,101	0.06%
2021/10/01	54	39.10	39	39.24	37.35	15	12,085	0.12%
2021/09/30	6	38.65	3	39.30	39.15	3	11,818	0.03%
2021/09/29	15	38.54	9	38.56	38.30	6	11,806	0.05%
2021/09/28	18	38.47	1	38.50	38.45	17	11,966	0.14%
2021/09/27	17	38.99	3	39.00	38.80	14	12,053	0.12%
2021/09/24	11	38.71	16	38.63	38.80	-5	12,138	-0.04%
2021/09/22	2	37.00	0	0.00	37.70	2	12,222	0.02%
2021/09/17	0	0.00	2	38.18	38.50	-2	12,303	-0.02%
2021/09/16	24	38.10	1	38.10	38.15	23	12,526	0.18%
2021/09/15	17	39.13	23	39.37	38.75	-6	12,618	-0.05%
2021/09/14	0	0.00	2	37.25	37.00	-2	12,344	-0.02%
2021/09/13	1	37.05	1	37.10	37.15	0	12,604	0.00%
2021/09/10	0	0.00	3	37.50	37.65	-3	13,271	-0.02%
2021/09/09	0	0.00	21	37.50	37.40	-21	14,029	-0.15%
2021/09/08	5	37.12	0	0.00	36.95	5	14,364	0.03%
2021/09/07	12	37.48	6	37.25	37.50	6	15,161	0.04%
2021/09/06	1	37.85	2	37.85	37.80	-1	15,178	-0.01%
2021/09/03	0	0.00	3	38.73	38.95	-3	15,196	-0.02%
2021/09/02	3	39.25	1	39.90	38.75	2	15,203	0.01%
2021/09/01	1	39.80	0	0.00	39.80	1	15,211	0.01%
2021/08/31	0	0.00	2	39.60	39.35	-2	15,191	-0.01%
2021/08/30	1	39.20	0	0.00	39.20	1	15,190	0.01%
2021/08/27	19	40.07	27	39.89	39.70	-8	15,213	-0.05%
2021/08/26	8	40.59	18	40.52	40.10	-10	15,247	-0.07%
2021/08/25	14	39.92	7	40.04	39.95	7	15,198	0.05%
2021/08/24	12	39.83	19	39.88	40.00	-7	15,357	-0.05%
2021/08/23	2	38.40	14	38.12	38.65	-12	15,288	-0.08%
2021/08/20	16	37.23	12	37.38	37.20	4	15,357	0.03%
2021/08/19	9	37.55	14	38.19	37.60	-5	15,369	-0.03%
2021/08/18	24	36.78	24	36.72	37.90	0	15,514	0.00%
2021/08/17	33	37.83	3	37.42	36.85	30	15,995	0.19%
2021/08/16	3	38.93	5	38.76	38.80	-2	16,030	-0.01%
2021/08/13	0	0.00	2	39.73	39.10	-2	16,043	-0.01%
2021/08/12	2	40.20	2	39.85	40.00	0	16,023	0.00%
2021/08/11	31.5	40.27	6	40.47	39.95	25.5	16,093	0.16%
2021/08/10	13	41.03	5.8	40.86	41.05	7.2	16,137	0.04%
2021/08/09	17	41.75	15	41.80	41.00	2	16,169	0.01%
2021/08/06	41.6	43.46	27	43.09	42.60	14.6	16,205	0.09%
2021/08/05	33.1	42.82	12	42.70	42.55	21.1	16,046	0.13%
2021/08/04	9	41.91	6	42.02	41.75	3	16,134	0.02%
2021/08/03	14	42.20	11	42.22	41.75	3	16,221	0.02%
2021/08/02	3	42.05	14	42.30	42.05	-11	16,320	-0.07%
2021/07/30	9	42.42	17	42.57	41.80	-8	16,486	-0.05%
2021/07/29	36	42.96	38	42.86	43.20	-2	16,387	-0.01%
2021/07/28	83	41.62	38	42.37	43.20	45	16,075	0.28%
2021/07/27	98	43.38	73	42.44	41.95	25	15,747	0.16%
2021/07/26	52	42.62	144.1	43.13	44.90	-92.1	14,543	-0.63%	大賣/
2021/07/23	10	40.27	15	40.68	40.85	-5	13,487	-0.04%
2021/07/22	4	39.89	8	39.78	40.10	-4	13,497	-0.03%
2021/07/21	25	38.85	5	39.37	38.80	20	13,593	0.15%
2021/07/20	18	39.91	10	40.01	39.70	8	13,635	0.06%
2021/07/19	8	41.24	11	41.25	41.10	-3	13,724	-0.02%
2021/07/16	15	41.40	15	41.32	41.15	0	13,980	0.00%
2021/07/15	3	41.52	9	41.67	41.30	-6	14,030	-0.04%
2021/07/14	14	41.45	17	41.43	41.00	-3	13,998	-0.02%
2021/07/13	47	42.28	85	42.27	42.40	-38	13,944	-0.27%
2021/07/12	28	41.16	35	41.17	41.55	-7	13,471	-0.05%
2021/07/09	5	39.80	14.2	39.79	39.75	-9.2	13,296	-0.07%
2021/07/08	10	40.30	7	40.57	40.15	3	13,664	0.02%
2021/07/07	15	40.55	10	40.46	39.90	5	13,814	0.04%
2021/07/06	8	40.23	4.1	40.35	40.35	3.9	13,998	0.03%
2021/07/05	11	40.78	38	40.55	40.85	-27	14,179	-0.19%
2021/07/02	16	39.04	7	39.06	39.00	9	14,258	0.06%
2021/07/01	31	39.42	19.1	39.39	38.90	12	14,717	0.08%
2021/06/30	16	39.93	5	39.91	39.80	11	14,947	0.07%
2021/06/29	16	40.19	7	40.14	40.00	9	15,146	0.06%
2021/06/28	11	40.46	10	40.85	40.65	1	15,411	0.01%
2021/06/25	23	42.11	53	41.78	41.10	-30	15,733	-0.19%
2021/06/24	11	41.51	14	41.79	41.60	-3	15,794	-0.02%
2021/06/23	29	41.15	21	41.00	41.50	8	16,210	0.05%
2021/06/22	31.1	40.09	44	40.47	39.75	-12.9	16,930	-0.08%
2021/06/21	52	42.01	40	42.63	40.60	12	17,444	0.07%
2021/06/18	86.2	41.88	71	42.09	42.40	15.2	19,682	0.08%
2021/06/17	9	40.53	7	40.66	40.45	2	19,822	0.01%
2021/06/16	48	40.73	39	40.89	41.70	9	19,944	0.05%
2021/06/15	22	38.99	3	39.27	39.50	19	19,956	0.10%
2021/06/11	7	39.12	21	39.32	39.10	-14	21,784	-0.06%
2021/06/10	15	38.86	3.6	39.15	38.70	11.4	22,092	0.05%
2021/06/09	9	38.63	2	39.13	38.40	7	22,387	0.03%
2021/06/08	12	38.49	6.5	38.70	38.50	5.5	22,754	0.02%
2021/06/07	1	38.45	5	38.60	38.25	-4	23,070	-0.02%
2021/06/04	1	38.95	4	39.21	38.80	-3	23,415	-0.01%
2021/06/03	17	39.10	17	39.35	39.50	0	24,113	0.00%
2021/06/02	32	39.36	2	39.58	39.00	30	24,974	0.12%
2021/06/01	17	40.31	13.2	40.33	40.05	3.8	26,558	0.01%
2021/05/31	42	40.10	24	40.03	39.55	18	30,283	0.06%
2021/05/28	16	39.24	41	39.31	39.15	-25	31,522	-0.08%
2021/05/27	14	38.40	23	38.35	38.35	-9	32,185	-0.03%
2021/05/26	32	38.88	49	38.90	38.70	-17	32,744	-0.05%
2021/05/25	112.1	40.13	88	40.08	40.35	24.1	34,165	0.07%	大買/
2021/05/24	15	37.97	14	37.96	38.40	1	34,125	0.00%
2021/05/21	4	37.01	24.2	37.02	37.50	-20.2	34,523	-0.06%
2021/05/20	12	36.93	5	36.30	35.65	7	35,758	0.02%
2021/05/19	13	36.05	21	36.56	36.65	-8	36,047	-0.02%
2021/05/18	31	35.94	50	35.23	36.15	-19	36,400	-0.05%
2021/05/17	21	33.20	7.3	33.63	32.90	13.7	36,974	0.04%
2021/05/14	44	37.42	27	37.65	36.55	17	37,276	0.05%
2021/05/13	41	36.14	45	36.37	36.95	-4	37,901	-0.01%
2021/05/12	91.4	36.25	83	37.02	35.00	8.4	38,391	0.02%
2021/05/11	8.1	37.44	25	36.71	37.00	-16.9	39,259	-0.04%
2021/05/10	20	39.81	69	39.69	39.20	-49	40,198	-0.12%
2021/05/07	90	40.82	75	40.72	41.60	15	42,294	0.04%
2021/05/06	6	38.85	4	38.64	38.80	2	45,632	0.00%
2021/05/05	19	38.64	42	38.72	37.90	-23	47,684	-0.05%
2021/05/04	10.3	38.04	34	36.88	37.15	-23.8	48,091	-0.05%
2021/05/03	15	39.18	14	39.19	38.75	1	48,530	0.00%
2021/04/29	22.3	40.72	60	40.90	40.65	-37.8	49,690	-0.08%
2021/04/28	32	41.19	5	41.28	41.20	27	51,336	0.05%
2021/04/27	30	42.18	18	42.44	41.90	12	53,109	0.02%
2021/04/26	32	41.55	7	41.89	41.75	25	56,725	0.04%
2021/04/23	18.3	41.25	5	41.55	41.45	13.3	59,415	0.02%
2021/04/22	39	42.33	49	42.36	41.30	-10	62,156	-0.02%
2021/04/21	47	43.49	9.2	43.55	43.35	37.8	63,268	0.06%
2021/04/20	19	43.99	29	44.23	44.10	-10	63,665	-0.02%
2021/04/19	36	43.78	3	43.50	43.45	33	64,663	0.05%
2021/04/16	7	44.27	85	44.37	44.35	-78	65,757	-0.12%
2021/04/15	11	43.25	56	43.17	43.90	-45	66,367	-0.07%
2021/04/14	103	42.73	58	42.93	42.80	45	67,922	0.07%	大買/
2021/04/13	56.8	44.49	9	45.17	44.25	47.8	70,240	0.07%
2021/04/12	31	45.55	12	45.60	44.85	19	70,200	0.03%
2021/04/09	22	46.08	42	45.88	45.50	-20	70,160	-0.03%
2021/04/08	54.5	46.36	37	46.45	46.40	17.5	70,234	0.02%
2021/04/07	87	46.49	127	46.57	46.05	-40	70,069	-0.06%	大賣/
2021/04/06	44	45.03	60	45.37	45.45	-16	69,964	-0.02%
2021/04/01	18	44.31	15	44.21	44.05	3	70,394	0.00%
2021/03/31	58	44.94	51.5	45.08	44.65	6.5	70,512	0.01%
2021/03/30	38	45.94	21	45.90	45.50	17	70,251	0.02%
2021/03/29	19	45.38	72.2	45.35	45.50	-53.2	70,000	-0.08%
2021/03/26	123	45.31	58	45.95	45.00	65	70,007	0.09%	大買/
2021/03/25	87	46.29	82	46.85	46.20	5	69,482	0.01%
2021/03/24	72.7	46.54	59	46.45	46.20	13.7	68,668	0.02%
2021/03/23	442	47.95	346	48.78	46.70	96	68,720	0.14%	大買/大賣/
2021/03/22	45	45.59	112	45.25	45.75	-67	65,910	-0.10%	大賣/
2021/03/19	58	44.13	48.1	43.89	44.20	9.9	65,153	0.02%
2021/03/18	105	44.55	115	44.60	44.00	-10	64,809	-0.02%	大買/大賣/
2021/03/17	148	44.32	230	44.40	43.85	-82	64,008	-0.13%	大買/大賣/
2021/03/16	87	42.86	46	42.48	42.30	41	62,231	0.07%
2021/03/15	42.1	42.13	42	42.24	42.40	0.1	61,940	0.00%
2021/03/12	62	41.92	57	42.06	42.00	5	61,716	0.01%
2021/03/11	55	41.62	23	41.71	41.55	32	61,732	0.05%
2021/03/10	36	41.27	18	41.13	41.00	18	61,476	0.03%
2021/03/09	101.1	40.83	80	40.79	40.80	21.1	61,182	0.03%	大買/
2021/03/08	97.3	43.14	106	42.28	41.70	-8.7	60,491	-0.01%	大賣/
2021/03/05	127.1	43.23	107.5	43.46	43.60	19.6	59,605	0.03%	大買/大賣/
2021/03/04	385	46.10	315.5	46.11	43.10	69.5	57,979	0.12%	大買/大賣/
2021/03/03	90	43.27	254	43.73	45.65	-164	54,040	-0.30%	大賣/鉅額交易
2021/03/02	140	43.14	31	42.45	42.00	109	52,674	0.21%	大買/鉅額交易
2021/02/26	25	42.41	49	42.03	42.65	-24	51,966	-0.05%
2021/02/25	88	43.31	74	43.42	42.30	14	51,485	0.03%
2021/02/24	30	42.00	20	41.99	41.05	10	49,992	0.02%
2021/02/23	114	41.99	28	41.97	41.80	86	49,726	0.17%	大買/
2021/02/22	78.1	41.86	171	42.65	42.85	-92.9	50,376	-0.18%	大賣/
2021/02/19	78	39.94	20	39.90	40.00	58	49,489	0.12%
2021/02/18	42	40.12	37	40.01	40.30	5	49,145	0.01%
2021/02/17	70	39.83	27	39.57	39.75	43	48,701	0.09%
2021/02/05	49.5	40.57	72	40.81	40.35	-22.5	48,009	-0.05%
2021/02/04	65.1	41.10	55	41.21	41.05	10.1	47,549	0.02%
2021/02/03	41	41.63	38	41.87	40.95	3	46,729	0.01%
2021/02/02	96	42.39	144	42.24	42.45	-48	45,993	-0.10%	大賣/
2021/02/01	121.1	41.02	126.2	40.97	41.10	-5.1	44,803	-0.01%	大買/大賣/
2021/01/29	331.4	43.76	301	43.90	41.35	30.4	43,684	0.07%	大買/大賣/
2021/01/28	460.4	44.74	386.2	45.13	43.50	74.2	41,385	0.18%	大買/大賣/
2021/01/27	181.1	42.12	250.2	42.21	43.60	-69.1	37,744	-0.18%	大買/大賣/
2021/01/26	35	40.72	31	40.41	39.65	4	35,543	0.01%
2021/01/25	82	40.87	94	40.79	40.80	-12	34,875	-0.03%
2021/01/22	189.1	41.68	203	41.80	41.95	-13.9	34,193	-0.04%	大買/大賣/
2021/01/21	296	41.58	231.2	41.78	40.95	64.8	32,814	0.20%	大買/大賣/
2021/01/20	135.2	41.01	120	40.76	39.70	15.2	31,014	0.05%	大買/大賣/
2021/01/19	390	44.57	346.1	44.38	42.75	43.9	29,102	0.15%	大買/大賣/
2021/01/18	230.2	41.96	186	42.66	44.00	44.2	25,275	0.17%	大買/大賣/
2021/01/15	222	38.85	271.5	39.45	40.00	-49.5	22,430	-0.22%	大買/大賣/
2021/01/14	86	35.18	183	35.48	36.40	-97	19,474	-0.50%	大賣/
2021/01/13	100	33.34	79	33.29	33.10	21	18,165	0.12%
2021/01/12	163	34.06	82	34.32	33.15	81	17,832	0.45%	大買/
2021/01/11	155	34.65	223.6	35.33	35.50	-68.6	16,670	-0.41%	大買/大賣/
2021/01/08	57	33.04	52.3	33.00	32.30	4.7	15,417	0.03%
2021/01/07	188	34.41	174	34.47	33.85	14	14,632	0.10%	大買/大賣/
2021/01/06	202.3	33.78	155	33.71	34.10	47.3	12,920	0.37%	大買/大賣/
2021/01/05	0	0.00	25.1	31.00	31.00	-25.1	10,164	-0.25%
2021/01/04	1	28.00	28	28.19	28.20	-27	9,926	-0.27%
2020/12/31	10	25.68	18	25.64	25.65	-8	9,685	-0.08%
2020/12/30	17	24.98	6	25.03	24.85	11	9,325	0.12%
2020/12/29	55	25.48	35	25.43	25.40	20	9,154	0.22%
2020/12/28	42	25.55	69	25.62	26.25	-27	8,685	-0.31%
2020/12/25	27	23.58	37	23.76	24.20	-10	7,880	-0.13%
2020/12/24	7	23.04	0	0.00	22.90	7	7,431	0.09%
2020/12/23	25	22.82	5	22.92	23.05	20	7,301	0.27%
2020/12/22	43	22.91	17	22.96	22.25	26	7,113	0.37%
2020/12/21	1	22.10	10	22.27	22.50	-9	6,785	-0.13%
2020/12/18	16	22.45	13	22.62	22.55	3	6,676	0.04%
2020/12/17	26	23.08	39	23.03	22.90	-13	6,512	-0.20%
2020/12/16	2	21.88	8	22.15	21.85	-6	5,673	-0.11%
2020/12/15	8	21.88	31	21.69	21.45	-23	5,556	-0.41%
2020/12/14	2	21.83	8	21.58	21.60	-6	5,399	-0.11%
2020/12/11	3	20.88	14	20.64	20.80	-11	5,284	-0.21%
2020/12/10	18	21.20	1	21.70	21.10	17	5,229	0.33%
2020/12/09	12	21.50	8	21.46	21.40	4	5,128	0.08%
2020/12/08	6	21.81	22	21.85	21.80	-16	5,044	-0.32%
2020/12/07	40	21.93	35	22.15	22.40	5	4,932	0.10%
2020/12/04	22	20.88	15.2	21.08	21.05	6.8	4,508	0.15%
2020/12/03	6	20.90	6	21.09	20.75	0	4,444	0.00%
2020/12/02	0	0.00	4	21.05	21.05	-4	4,370	-0.09%
2020/12/01	17	20.93	6	21.05	21.00	11	4,341	0.25%
2020/11/30	2	21.13	1	21.00	21.20	1	4,431	0.02%
2020/11/27	8	20.70	0.1	20.80	20.80	7.9	4,402	0.18%
2020/11/26	2	20.73	11	20.70	20.85	-9	4,404	-0.20%
2020/11/25	6	20.85	10	21.01	20.60	-4	4,428	-0.09%
2020/11/24	7	21.41	13	21.00	20.90	-6	4,512	-0.13%
2020/11/23	12	21.59	35	21.51	21.70	-23	4,370	-0.53%
2020/11/20	16	21.38	17	21.39	21.60	-1	4,213	-0.02%
2020/11/19	142.2	21.02	121	21.55	21.40	21.2	3,982	0.53%	大買/大賣/
2020/11/18	20	18.90	25.4	19.59	20.05	-5.4	2,799	-0.19%
2020/11/16	0	0.00	10	18.20	18.10	-10	2,345	-0.43%
2020/11/13	21	18.20	22	18.15	18.15	-1	2,365	-0.04%
2020/11/12	0	0.00	2	18.00	18.00	-2	2,333	-0.09%
2020/11/11	0	0.00	16	17.90	17.90	-16	2,397	-0.67%
2020/11/10	0	0.00	1	17.65	17.70	-1	2,409	-0.04%
2020/11/09	0	17.55	1	17.65	17.60	-1	2,428	-0.04%
2020/11/02	2	17.10	0	0.00	17.10	2	2,476	0.08%
2020/10/29	3	17.30	0	0.00	17.45	3	2,529	0.12%
2020/10/26	0	0.00	10	18.05	17.85	-10	2,537	-0.39%
2020/10/23	2	17.90	0	0.00	17.90	2	2,535	0.08%
2020/10/21	13	18.17	1	18.15	18.05	12	2,542	0.47%
2020/10/20	2	17.93	6	18.09	18.15	-4	2,420	-0.17%
2020/10/19	1	17.35	0	0.00	17.40	1	2,174	0.05%
2020/10/14	2	17.25	0	0.00	17.30	2	2,179	0.09%
2020/10/13	1	17.15	0	0.00	17.20	1	2,182	0.05%
2020/10/12	0	0.00	3.2	17.20	17.20	-3.2	2,205	-0.14%
2020/10/06	0	0.00	1	17.45	17.45	-1	2,256	-0.04%
2020/09/28	1	17.15	0	0.00	17.05	1	2,410	0.04%
2020/09/25	0	0.00	18	16.77	16.70	-18	2,460	-0.73%
2020/09/24	1	17.15	0	0.00	17.05	1	2,516	0.04%
2020/09/23	0	0.00	1	17.70	17.70	-1	2,501	-0.04%
2020/09/16	0	0.00	2	18.00	18.00	-2	2,665	-0.08%
2020/09/15	1	18.15	1	18.15	18.10	0	2,666	0.00%
2020/09/14	0	0.00	2	18.20	18.10	-2	2,693	-0.07%
2020/09/11	0	0.00	0	18.10	18.05	0	2,692	0.00%
2020/09/10	0	0.00	2	18.40	18.20	-2	2,686	-0.07%
2020/09/07	1	18.25	5	18.16	18.10	-4	2,641	-0.15%
2020/09/04	0	0.00	10	18.00	18.10	-10	2,645	-0.38%
2020/09/03	20	18.50	1	18.65	18.30	19	2,625	0.72%
2020/09/02	10	18.00	0	0.00	18.50	10	2,484	0.40%
2020/09/01	8	17.99	21	18.03	17.90	-13	2,438	-0.53%
2020/08/31	24	17.81	3	17.70	17.70	21	2,404	0.87%
2020/08/28	7	19.04	19	19.08	18.85	-12	2,332	-0.51%
2020/08/26	4	18.90	0	0.00	18.80	4	2,127	0.19%
2020/08/25	1	18.90	0	0.00	18.85	1	2,102	0.05%
2020/08/20	7	18.04	0	0.00	17.95	7	2,062	0.34%
2020/08/19	10	18.85	0	0.00	18.50	10	2,003	0.50%
2020/08/18	5	18.91	0	0.00	18.80	5	1,955	0.26%
2020/08/17	13	18.83	3.2	19.01	19.20	9.8	1,919	0.51%
2020/08/10	1	18.25	0.6	18.25	18.30	0.4	1,768	0.02%
2020/08/06	10	18.30	4	18.41	18.30	6	1,791	0.33%
2020/08/04	0	0.00	1.2	17.84	17.95	-1.2	1,752	-0.07%
2020/07/21	0	0.00	1	18.25	18.40	-1	1,883	-0.05%
2020/07/16	3	18.30	0	0.00	18.35	3	1,898	0.16%
2020/07/10	0	0.00	1	18.50	18.35	-1	1,985	-0.05%
2020/07/08	3	18.70	0	0.00	19.05	3	1,986	0.15%
2020/07/07	5	18.80	0	0.00	18.75	5	1,971	0.25%
2020/07/06	10	19.05	2	19.00	19.10	8	1,964	0.41%
2020/07/03	11	19.09	0	0.00	18.85	11	1,958	0.56%
2020/07/02	2	18.65	4	18.68	18.70	-2	1,956	-0.10%
2020/07/01	0	0.00	7	18.69	18.65	-7	1,963	-0.36%
2020/06/30	10	18.20	2	18.20	18.15	8	1,954	0.41%
2020/06/29	10	18.00	0	0.00	18.00	10	2,034	0.49%
2020/06/24	2	18.45	0	0.00	18.45	2	2,009	0.10%
2020/06/23	5	17.95	0	0.00	18.00	5	1,987	0.25%
2020/06/22	1	18.20	0	0.00	18.05	1	2,001	0.05%
2020/06/19	0	0.00	2	18.10	17.95	-2	2,034	-0.10%
2020/06/15	5	17.80	0	0.00	17.80	5	2,145	0.23%
2020/06/12	3	17.70	0	0.00	17.95	3	2,166	0.14%
2020/06/09	2	18.55	0	0.00	18.50	2	2,257	0.09%
2020/06/08	3	18.60	1	18.80	18.65	2	2,291	0.09%
2020/06/04	7	18.56	4	18.45	18.60	3	2,296	0.13%
2020/06/03	1	18.40	0	0.00	18.40	1	2,310	0.04%
2020/06/01	1	17.85	0	0.00	18.15	1	2,304	0.04%
2020/05/27	0	0.00	4	18.30	18.25	-4	2,300	-0.17%
2020/05/26	1	18.15	0	0.00	18.25	1	2,325	0.04%
2020/05/22	3	18.10	0	0.00	17.95	3	2,336	0.13%
2020/05/19	1	18.05	1	18.05	18.05	0	2,364	0.00%
2020/05/18	4	18.05	0	0.00	17.90	4	2,423	0.17%
2020/05/14	0	0.00	1	18.35	18.35	-1	2,419	-0.04%
2020/05/13	0	0.00	2	18.85	18.85	-2	2,408	-0.08%
2020/05/12	0	0.00	35	19.10	19.00	-35	2,434	-1.44%
2020/05/11	0	0.00	12	19.14	19.30	-12	2,436	-0.49%
2020/05/08	5	19.25	1	19.20	19.20	4	2,408	0.17%
2020/05/07	0	0.00	1	19.00	18.95	-1	2,356	-0.04%
2020/05/06	0	0.00	1	18.60	18.55	-1	2,346	-0.04%
2020/05/04	0	0.00	1	18.75	18.75	-1	2,382	-0.04%
2020/04/30	3	19.10	3	19.10	19.05	0	2,378	0.00%
2020/04/29	6	18.93	0	0.00	18.80	6	2,377	0.25%
2020/04/28	1	18.70	2	18.83	18.85	-1	2,375	-0.04%
2020/04/27	1	18.50	0	0.00	18.50	1	2,392	0.04%
2020/04/24	1	18.15	3	18.25	18.15	-2	2,370	-0.08%
2020/04/22	0	0.00	2	17.95	17.95	-2	2,366	-0.08%
2020/04/21	0	0.00	2	18.35	17.80	-2	2,356	-0.08%
2020/04/20	0	0.00	5	18.30	18.40	-5	2,344	-0.21%
2020/04/17	30	18.78	8	18.48	18.35	22	2,343	0.94%
2020/04/16	2	18.65	1	18.35	18.50	1	2,307	0.04%
2020/04/15	0	0.00	1	18.35	18.55	-1	2,253	-0.04%
2020/04/14	0	0.00	1.8	18.08	18.05	-1.8	2,230	-0.08%
2020/04/13	4	18.09	1	17.85	17.85	3	2,220	0.14%
2020/04/10	1	17.90	5	18.11	18.35	-4	2,203	-0.18%
2020/04/09	1	18.20	2	17.83	17.85	-1	2,208	-0.05%
2020/04/08	5	17.90	7	18.09	18.05	-2	2,179	-0.09%
2020/04/07	2	17.70	2	17.48	17.75	0	2,136	0.00%
2020/04/01	13	17.10	6	16.95	16.70	7	2,051	0.34%
2020/03/31	2	16.80	3	16.67	16.80	-1	1,970	-0.05%
2020/03/27	0	0.00	3	16.33	16.15	-3	1,894	-0.16%
2020/03/26	0	0.00	2	16.25	16.10	-2	1,894	-0.11%
2020/03/25	15	16.29	2	16.50	16.35	13	1,883	0.69%
2020/03/24	3	15.68	0	0.00	15.70	3	1,847	0.16%
2020/03/23	1	15.40	0	0.00	15.25	1	1,840	0.05%
2020/03/20	3	15.45	0	0.00	15.85	3	1,851	0.16%
2020/03/19	12	15.33	8	14.98	15.05	4	1,841	0.22%
2020/03/18	1	15.90	1	15.80	15.95	0	1,789	0.00%
2020/03/17	3	15.95	19	15.95	15.80	-16	1,793	-0.89%
2020/03/16	2	16.33	11.2	16.10	16.30	-9.2	1,767	-0.52%
2020/03/13	10	16.12	0	0.00	16.55	10	1,757	0.57%
2020/03/12	13	17.62	6	17.61	17.70	7	1,716	0.41%
2020/03/10	0	0.00	5	18.45	19.10	-5	1,700	-0.29%
2020/03/09	2	19.20	1	19.20	19.10	1	1,696	0.06%
2020/03/05	0	0.00	2	20.25	20.10	-2	1,708	-0.12%
2020/03/04	0	0.00	1	19.90	19.95	-1	1,746	-0.06%
2020/03/03	0	0.00	3	20.10	20.10	-3	1,806	-0.17%
2020/03/02	5	19.70	2	19.70	19.60	3	1,843	0.16%
2020/02/27	3	19.70	0	0.00	19.60	3	1,892	0.16%
2020/02/26	9	20.07	1	20.10	20.10	8	1,929	0.41%
2020/02/25	5	20.06	0	0.00	20.10	5	1,955	0.26%
2020/02/24	3	20.10	0	0.00	20.20	3	2,000	0.15%
2020/02/21	5	20.70	0	0.00	20.65	5	2,011	0.25%
2020/02/20	2	20.75	0	0.00	20.70	2	2,072	0.10%
2020/02/19	2	20.90	1	20.95	20.90	1	2,223	0.04%
2020/02/18	1	20.40	0	0.00	20.60	1	2,240	0.04%
2020/02/13	0	20.75	5	21.00	20.70	-5	2,481	-0.20%
2020/02/11	5	20.20	0	0.00	20.35	5	2,540	0.20%
2020/02/06	14	20.63	0	0.00	20.70	14	2,652	0.53%
2020/02/05	1	20.20	3	20.23	20.05	-2	2,696	-0.07%
2020/02/04	2	19.75	0	0.00	20.10	2	2,760	0.07%
2020/02/03	0	19.60	0	0.00	19.50	0	2,761	0.00%
2020/01/31	1	20.70	1	20.30	20.30	0	2,746	0.00%
2020/01/30	3	20.98	5	21.00	20.70	-2	2,738	-0.07%
2020/01/17	1	22.95	0	0.00	22.95	1	2,749	0.04%
2020/01/15	5	22.75	3	22.85	22.70	2	2,825	0.07%
2020/01/14	0	0.00	9	22.91	22.95	-9	2,905	-0.31%
2020/01/13	0	0.00	3	22.75	22.70	-3	2,896	-0.10%
2020/01/10	10	22.45	0	0.00	22.50	10	2,918	0.34%
2020/01/09	2	22.45	0	0.00	22.55	2	2,934	0.07%
2020/01/08	3	22.13	1	22.10	22.15	2	2,936	0.07%
2020/01/07	0	0.00	2	22.50	22.50	-2	2,923	-0.07%
2020/01/06	3	22.67	1	22.70	22.70	2	2,926	0.07%
2020/01/03	3	23.30	0	0.00	23.10	3	2,929	0.10%
2019/12/25	2	23.60	0	0.00	23.50	2	3,025	0.07%
2019/12/24	37	23.27	0	0.00	23.25	37	3,091	1.20%
2019/12/23	14	23.35	0	0.00	23.35	14	3,175	0.44%
2019/12/20	6	23.56	0	0.00	23.65	6	3,177	0.19%
2019/12/19	2	23.70	2	23.68	23.65	0	3,223	0.00%
2019/12/18	1	23.65	5	23.67	23.65	-4	3,237	-0.12%
2019/12/17	20	23.60	0	0.00	23.60	20	3,264	0.61%
2019/12/16	2	23.60	0	0.00	23.55	2	3,443	0.06%
2019/12/13	2	23.63	2	23.80	23.55	0	3,565	0.00%
2019/12/10	5	24.51	0	0.00	24.45	5	3,597	0.14%
2019/12/09	3	24.55	0	0.00	24.70	3	3,600	0.08%
2019/12/06	1	24.95	0	0.00	24.70	1	3,628	0.03%
2019/12/05	20	24.80	0	0.00	24.85	20	3,649	0.55%
2019/12/03	2	24.80	2	24.53	24.80	0	3,854	0.00%
2019/12/02	1	24.15	0	0.00	24.15	1	3,872	0.03%
2019/11/29	0	0.00	1	24.60	24.50	-1	3,908	-0.03%
2019/11/28	0	0.00	3	24.90	25.00	-3	3,891	-0.08%
2019/11/27	0	0.00	2	24.95	24.95	-2	3,928	-0.05%
2019/11/26	0	0.00	9	24.73	25.00	-9	3,940	-0.23%
2019/11/25	8	24.94	52	24.58	24.65	-44	3,928	-1.12%
2019/11/22	0	0.00	3	24.57	24.80	-3	3,885	-0.08%
2019/11/21	1	24.55	5	24.60	24.70	-4	3,878	-0.10%
2019/11/19	2	24.45	1	24.55	24.65	1	3,856	0.03%
2019/11/18	4	24.49	10	24.44	24.60	-6	3,807	-0.16%
2019/11/15	5	23.45	2	23.70	23.65	3	3,654	0.08%
2019/11/14	1	23.35	40	23.10	23.15	-39	3,580	-1.09%
2019/11/13	23	23.16	10	23.05	23.20	13	3,537	0.37%
2019/11/12	20	23.10	2	22.80	23.30	18	3,463	0.52%
2019/11/11	3	22.43	2	22.40	22.30	1	3,350	0.03%
2019/11/08	0	0.00	3	23.80	23.75	-3	3,263	-0.09%
2019/11/07	10	23.95	3	23.85	23.85	7	3,261	0.21%
2019/11/06	0	0.00	25	24.07	23.95	-25	3,221	-0.78%
2019/11/05	30	24.35	10	24.20	24.20	20	3,210	0.62%
2019/11/04	0	0.00	2	24.40	24.25	-2	3,182	-0.06%
2019/11/01	2	24.10	5	24.06	24.10	-3	3,133	-0.10%
2019/10/29	1	23.70	0	0.00	23.55	1	3,156	0.03%
2019/10/25	0	0.00	1	24.00	23.90	-1	3,170	-0.03%
2019/10/24	1	23.70	2	23.85	23.80	-1	3,193	-0.03%
2019/10/23	6	23.89	5	23.80	23.85	1	3,286	0.03%
2019/10/22	2	23.80	0	0.00	23.85	2	3,234	0.06%
2019/10/21	0	0.00	2	23.45	23.50	-2	3,242	-0.06%
2019/10/18	0	0.00	5	23.40	23.50	-5	3,246	-0.15%
2019/10/16	5	23.10	2	23.25	23.10	3	3,200	0.09%
2019/10/15	0	0.00	2	23.30	23.25	-2	3,203	-0.06%
2019/10/04	7	23.39	11	23.30	23.20	-4	3,181	-0.13%
2019/09/27	4	23.70	14	23.92	23.45	-10	3,165	-0.32%
2019/09/26	1	24.35	1	24.20	24.05	0	3,097	0.00%
2019/09/25	0	0.00	3	24.07	23.80	-3	3,035	-0.10%
2019/09/24	5	24.20	9	24.36	24.20	-4	3,020	-0.13%
2019/09/23	0	0.00	2	24.00	24.10	-2	2,963	-0.07%
2019/09/20	0	0.00	7	24.24	24.15	-7	2,947	-0.24%
2019/09/19	13	24.74	6	24.90	24.35	7	2,908	0.24%
2019/09/18	8	24.65	1	24.55	24.80	7	2,715	0.26%
2019/09/17	4	24.10	3	24.30	24.10	1	2,564	0.04%
2019/09/12	11	24.74	6	24.55	24.90	5	2,541	0.20%
2019/09/11	2	24.20	0	0.00	24.30	2	2,517	0.08%
2019/09/10	2	24.10	0	0.00	24.10	2	2,510	0.08%
2019/09/09	6	24.93	6	24.75	24.75	0	2,464	0.00%
2019/09/06	20	25.33	7	25.39	25.20	13	2,437	0.53%
2019/09/05	5	24.40	6	24.51	24.75	-1	2,261	-0.04%
2019/09/04	0	0.00	30	24.32	24.35	-30	2,214	-1.35%
2019/09/03	32	24.33	2	24.03	24.25	30	2,236	1.34%
2019/08/30	4	23.96	0	0.00	23.90	4	2,181	0.18%
2019/08/29	0	0.00	1	23.55	23.55	-1	2,085	-0.05%
2019/08/27	6	24.28	0	0.00	24.00	6	1,985	0.30%
2019/08/23	3	24.80	0	0.00	24.65	3	1,958	0.15%
2019/08/22	5	24.38	0	0.00	24.50	5	1,915	0.26%
2019/08/21	0	0.00	14	23.91	24.10	-14	1,909	-0.73%
2019/08/19	1	23.50	5	23.70	23.80	-4	1,916	-0.21%
2019/08/16	2	23.30	5	23.55	23.40	-3	1,987	-0.15%
2019/08/14	5	23.35	2	23.35	23.15	3	2,035	0.15%
2019/08/07	22	22.66	0	0.00	22.50	22	2,163	1.02%
2019/08/06	5	22.60	0	0.00	22.65	5	2,228	0.22%
2019/08/05	50	23.02	0	0.00	23.00	50	2,266	2.21%
2019/08/02	0	0.00	10	24.10	24.10	-10	2,287	-0.44%
2019/07/30	2	24.95	0	0.00	24.65	2	2,392	0.08%
2019/07/29	0	0.00	155	25.00	25.00	-155	2,452	-6.32%	大賣/鉅額交易
2019/07/26	4	25.50	3	25.32	25.30	1	2,471	0.04%
2019/07/25	15	25.34	2	24.90	25.60	13	2,490	0.52%
2019/07/24	10	24.45	0	0.00	24.50	10	2,526	0.40%
2019/07/23	13	25.02	20	24.53	24.60	-7	2,576	-0.27%
2019/07/17	13	24.28	0	0.00	24.30	13	2,726	0.48%
2019/07/16	0	0.00	3	24.20	24.25	-3	2,791	-0.11%
2019/07/15	0	0.00	6	23.93	23.85	-6	2,869	-0.21%
2019/07/11	10	23.95	3	23.90	23.85	7	3,448	0.20%
2019/07/10	6	23.72	0	0.00	23.80	6	3,844	0.16%
2019/07/09	1	23.70	22	24.47	23.70	-21	3,983	-0.53%
2019/07/08	1	24.85	10	24.63	24.80	-9	4,000	-0.22%
2019/07/05	1	24.45	13	24.25	24.20	-12	4,111	-0.29%
2019/07/03	16	24.31	10	24.35	24.25	6	4,258	0.14%
2019/07/02	1	24.50	6	24.10	24.60	-5	4,431	-0.11%
2019/07/01	0	0.00	9	24.10	24.10	-9	4,724	-0.19%
2019/06/27	1	23.95	1	23.95	23.95	0	5,664	0.00%
2019/06/26	12	23.89	4	23.65	23.95	8	5,852	0.14%
2019/06/21	0	0.00	3	24.57	24.00	-3	6,187	-0.05%
2019/06/20	13	24.51	0	0.00	24.50	13	6,199	0.21%
2019/06/19	2	24.10	8	24.29	24.30	-6	6,286	-0.10%
2019/06/17	1	24.00	7	24.15	24.00	-6	6,390	-0.09%
2019/06/14	15	24.07	0	0.00	24.10	15	6,444	0.23%
2019/06/13	1	24.15	0	0.00	23.85	1	6,516	0.02%
2019/06/12	0	0.00	2	24.05	23.85	-2	6,697	-0.03%
2019/06/11	13	24.04	13	24.01	24.10	0	6,700	0.00%
2019/06/10	0	0.00	3	23.42	23.45	-3	6,641	-0.05%
2019/06/06	1	23.05	0	0.00	22.70	1	6,640	0.02%
2019/05/31	0	0.00	2	23.75	23.65	-2	6,725	-0.03%
2019/05/29	2	23.00	0	0.00	23.00	2	6,748	0.03%
2019/05/28	1	23.55	2	23.50	23.35	-1	6,920	-0.01%
2019/05/27	2	23.55	1	23.55	23.45	1	6,965	0.01%
2019/05/23	11	24.35	6	24.50	23.75	5	7,040	0.07%
2019/05/21	1	23.50	0	0.00	24.20	1	7,233	0.01%
2019/05/17	2	24.30	14	24.30	23.45	-12	7,237	-0.17%
2019/05/16	0	0.00	1	24.90	24.15	-1	7,218	-0.01%
2019/05/15	10	25.45	0	0.00	25.15	10	7,172	0.14%
2019/05/14	5	25.30	8	24.96	25.40	-3	7,135	-0.04%
2019/05/13	15	24.52	2	25.08	24.60	13	7,082	0.18%
2019/05/10	1	25.85	2	26.15	25.80	-1	7,016	-0.01%
2019/05/09	7	26.48	12	26.10	25.50	-5	6,963	-0.07%
2019/05/08	1	25.65	2	26.10	25.85	-1	6,837	-0.01%
2019/05/07	0	0.00	5	25.75	26.00	-5	6,774	-0.07%
2019/05/06	25	25.32	16	25.87	25.10	9	6,729	0.13%
2019/05/03	0	0.00	2	26.80	26.95	-2	6,638	-0.03%
2019/05/02	10	26.60	14	26.51	26.90	-4	6,587	-0.06%
2019/04/30	9	26.26	6.5	26.27	26.35	2.5	6,495	0.04%
2019/04/29	5	25.80	6	25.23	26.10	-1	6,346	-0.02%
2019/04/26	0	0.00	3	26.40	26.05	-3	6,276	-0.05%
2019/04/24	2	26.95	7	26.78	26.35	-5	6,188	-0.08%
2019/04/23	19	26.72	0	0.00	26.70	19	6,127	0.31%
2019/04/22	3	26.93	2	27.10	26.75	1	6,034	0.02%
2019/04/19	5	26.72	2	26.48	26.60	3	5,962	0.05%
2019/04/18	63	28.18	124	27.25	26.50	-61	5,862	-1.04%	大賣/
2019/04/17	10	27.15	15.1	27.22	27.15	-5.1	5,470	-0.09%
2019/04/16	63	26.98	18.5	27.12	27.25	44.5	5,273	0.84%
2019/04/15	12	26.03	13	26.03	26.30	-1	4,875	-0.02%
2019/04/12	13	25.23	15	25.43	25.10	-2	4,717	-0.04%
2019/04/11	3	25.93	4	25.70	25.30	-1	4,638	-0.02%
2019/04/10	3	25.70	1	25.75	26.20	2	4,488	0.04%
2019/04/09	2	26.15	0.1	25.75	25.90	2	4,424	0.04%
2019/04/08	1	26.25	12	26.06	25.80	-11	4,349	-0.25%
2019/04/03	25.5	26.16	29	25.96	26.25	-3.5	4,181	-0.08%
2019/04/02	29	24.83	60	25.44	26.15	-31	3,897	-0.80%
2019/04/01	68	24.42	75	24.43	23.80	-7	3,367	-0.21%
2019/03/29	17	23.44	0	0.00	23.45	17	3,104	0.55%
2019/03/28	2	22.70	6	22.77	23.00	-4	2,921	-0.14%
2019/03/27	10	23.55	14	23.59	23.35	-4	2,827	-0.14%
2019/03/26	11	23.44	13	23.43	23.45	-2	2,722	-0.07%
2019/03/25	0	0.00	10	22.30	22.25	-10	2,579	-0.39%
2019/03/22	3	23.02	4	23.11	23.05	-1	2,549	-0.04%
2019/03/21	0	0.00	19	22.40	22.45	-19	2,431	-0.78%
2019/03/20	21	22.81	4	22.75	22.65	17	2,409	0.71%
2019/03/19	0	0.00	5	22.56	22.50	-5	2,304	-0.22%
2019/03/18	6	22.78	3	22.78	22.80	3	2,246	0.13%
2019/03/15	11	22.45	26	22.90	22.55	-15	2,171	-0.69%
2019/03/14	0	0.00	2	21.70	21.60	-2	1,992	-0.10%
2019/03/12	0	0.00	10	21.89	21.80	-10	1,990	-0.50%
2019/03/11	2	21.80	0	0.00	21.85	2	2,001	0.10%
2019/03/08	0	0.00	6	21.40	21.80	-6	2,002	-0.30%
2019/03/07	14	21.34	10	21.52	21.30	4	1,997	0.20%
2019/03/06	11	21.98	26	21.92	21.95	-15	1,985	-0.76%
2019/03/05	0	0.00	2	21.80	21.75	-2	1,985	-0.10%
2019/03/04	9	21.98	12	22.05	21.95	-3	1,975	-0.15%
2019/02/27	22	21.96	11	21.93	22.05	11	1,944	0.57%
2019/02/26	3	21.30	14	21.45	21.95	-11	1,769	-0.62%
2019/02/25	21	21.34	2	20.95	21.40	19	1,713	1.11%
2019/02/22	16	21.31	19	21.18	21.30	-3	1,680	-0.18%
2019/02/21	25	21.64	17	21.85	21.75	8	1,632	0.49%
2019/02/20	0	0.00	9	20.53	20.70	-9	1,378	-0.65%
2019/02/18	12	20.35	30	20.23	20.20	-18	1,390	-1.29%
2019/02/15	0	0.00	5	20.15	19.85	-5	1,379	-0.36%
2019/02/14	3	19.75	0	0.00	19.70	3	1,378	0.22%
2019/02/13	7	19.69	0	0.00	19.75	7	1,386	0.50%
2019/02/12	1	19.40	0	0.00	19.65	1	1,372	0.07%
2019/02/11	10	19.10	0	0.00	19.15	10	1,350	0.74%
2019/01/30	1	19.10	0	0.00	19.05	1	1,349	0.07%
2019/01/29	1	19.15	0	0.00	19.20	1	1,352	0.07%
2019/01/28	3	19.25	0	0.00	19.25	3	1,360	0.22%
2019/01/25	7	19.05	0	0.00	19.10	7	1,392	0.50%
2019/01/21	2	19.10	0	0.00	19.05	2	1,492	0.13%
2019/01/10	0	0.00	5	19.35	19.25	-5	1,600	-0.31%
2019/01/04	10	18.30	0	0.00	18.75	10	1,647	0.61%
2018/12/28	0	0.00	37	19.95	19.85	-37	1,698	-2.18%
2018/12/27	2	20.25	0.7	19.95	20.05	1.3	1,730	0.08%
2018/12/26	0	0.00	4	20.25	20.00	-4	1,730	-0.23%
2018/12/25	15	20.33	13	20.20	20.40	2	1,719	0.12%
2018/12/24	34	20.79	0	0.00	21.00	34	1,691	2.01%
2018/12/22	4	20.20	4	20.21	20.10	0	1,618	0.00%
2018/12/21	1	19.35	1	19.50	19.60	0	1,547	0.00%
2018/12/14	0	0.00	0.2	19.85	20.00	-0.2	1,741	-0.01%
2018/12/13	5	20.00	15	20.00	19.95	-10	1,757	-0.57%
2018/12/12	0	0.00	2	20.00	20.00	-2	1,781	-0.11%
2018/12/04	0	0.00	1.2	20.63	20.55	-1.2	1,913	-0.07%
2018/12/03	0	0.00	2	20.50	20.70	-2	1,925	-0.10%
2018/11/29	2	20.15	1	19.95	19.60	1	1,935	0.05%
2018/11/27	0	0.00	1	19.30	19.30	-1	2,053	-0.05%
2018/11/23	1	19.25	5	19.35	19.00	-4	2,397	-0.17%
2018/11/22	5	19.20	10	19.45	19.20	-5	2,431	-0.21%
2018/11/20	30	19.32	2	19.40	19.55	28	2,506	1.12%
2018/11/19	0	0.00	12	19.57	19.40	-12	2,504	-0.48%
2018/11/16	2	19.50	0	19.45	19.45	2	2,506	0.08%
2018/11/15	14	19.21	4	19.35	19.35	10	2,494	0.40%
2018/11/14	0	0.00	1	18.95	19.00	-1	2,440	-0.04%
2018/11/12	0	0.00	1	18.15	18.50	-1	2,387	-0.04%
2018/11/08	0	0.00	13	18.20	18.15	-13	2,384	-0.55%
2018/11/07	0	0.00	1	18.00	18.20	-1	2,388	-0.04%
2018/11/06	1	18.25	7	18.00	17.75	-6	2,406	-0.25%
2018/11/02	5	18.35	16	18.38	18.50	-11	2,399	-0.46%
2018/11/01	33	18.27	0	0.00	18.40	33	2,368	1.39%
2018/10/31	1	17.20	1	17.50	17.70	0	2,302	0.00%
2018/10/26	0	0.00	1	16.85	16.65	-1	2,370	-0.04%
2018/10/25	4	17.21	0	0.00	17.05	4	2,371	0.17%
2018/10/18	14	18.57	2	18.53	18.45	12	2,328	0.52%
2018/10/17	0	0.00	10	18.20	18.30	-10	2,268	-0.44%
2018/10/16	6	18.02	2	17.90	17.90	4	2,252	0.18%
2018/10/15	10	17.85	0	0.00	17.85	10	2,250	0.44%
2018/10/12	10	17.60	0	0.00	17.75	10	2,242	0.45%
2018/10/11	1	18.10	30	18.02	17.95	-29	2,222	-1.30%
2018/10/09	2	19.95	1	20.00	19.90	1	2,176	0.05%
2018/10/08	1	20.05	3	20.00	20.00	-2	2,208	-0.09%
2018/10/05	7	20.33	4	20.15	20.30	3	2,215	0.14%
2018/10/04	0	0.00	1	21.00	20.85	-1	2,177	-0.05%
2018/10/01	10	22.00	0	0.00	22.05	10	2,139	0.47%
2018/09/28	3	21.85	10	21.85	21.80	-7	2,136	-0.33%
2018/09/27	10	21.85	0	0.00	21.90	10	2,126	0.47%
2018/09/26	20	22.38	26	22.35	22.00	-6	2,109	-0.28%
2018/09/25	0	0.00	1	21.70	21.45	-1	1,950	-0.05%
2018/09/20	0	0.00	7	21.30	21.30	-7	1,935	-0.36%
2018/09/18	6	21.98	0	0.00	21.70	6	1,913	0.31%
2018/09/17	3	22.07	2	21.90	22.45	1	1,895	0.05%
2018/09/14	2	21.95	0	0.00	22.15	2	1,863	0.11%
2018/09/13	0	0.00	2	21.50	21.60	-2	1,846	-0.11%
2018/09/12	3	21.45	0	0.00	21.60	3	1,947	0.15%
2018/09/11	2	21.70	0	0.00	22.00	2	1,944	0.10%
2018/09/10	3	20.60	0	0.00	20.55	3	1,903	0.16%
2018/09/06	0	0.00	5	22.05	22.10	-5	1,862	-0.27%
2018/09/05	2	22.25	1	22.40	22.35	1	1,861	0.05%
2018/09/04	1	22.55	0	0.00	22.60	1	1,981	0.05%
2018/09/03	12	22.41	4	22.43	22.40	8	2,009	0.40%
2018/08/31	29	22.36	23	22.39	22.60	6	1,925	0.31%
2018/08/30	0	0.00	5	21.20	21.45	-5	1,669	-0.30%
2018/08/29	0	0.00	2.2	21.04	21.00	-2.2	1,641	-0.14%
2018/08/27	8	21.07	12	21.19	21.25	-4	1,611	-0.25%
2018/08/24	3	20.75	0	0.00	20.65	3	1,640	0.18%
2018/08/17	8	20.40	0	0.00	20.30	8	1,917	0.42%
2018/08/16	1	20.20	0	0.00	20.25	1	1,917	0.05%
2018/08/15	0	0.00	5	20.10	20.10	-5	1,921	-0.26%
2018/08/13	0	0.00	3	20.40	20.00	-3	2,000	-0.15%
2018/08/10	4	20.85	0	0.00	20.90	4	2,010	0.20%
2018/08/06	0	0.00	1	21.60	21.60	-1	2,067	-0.05%
2018/08/03	3	21.67	1	21.45	21.70	2	2,061	0.10%
2018/08/02	0	0.00	12	21.15	21.10	-12	1,996	-0.60%
2018/07/27	3	21.10	1	21.05	20.95	2	2,020	0.10%
2018/07/26	1	20.85	0	0.00	21.05	1	2,022	0.05%
2018/07/24	0	0.00	4	20.88	21.25	-4	2,058	-0.19%
2018/07/23	0.2	20.70	4	20.90	20.70	-3.8	2,058	-0.18%
2018/07/20	4	21.03	1	20.85	20.80	3	2,068	0.15%
2018/07/18	1	21.05	6	20.83	20.95	-5	2,121	-0.24%
2018/07/16	0	0.00	0.3	21.30	21.30	-0.3	2,112	-0.01%
2018/07/13	1	21.75	0	0.00	21.75	1	2,079	0.05%
2018/07/06	0.1	20.10	0	0.00	20.10	0.1	2,093	0.00%
2018/07/05	0	0.00	1	20.50	20.30	-1	2,088	-0.05%
2018/07/04	0.2	20.70	0	0.00	20.70	0.2	2,087	0.01%
2018/06/20	0	0.00	8	22.44	22.80	-8	2,026	-0.39%
2018/06/19	1	22.50	0	0.00	22.20	1	2,012	0.05%
2018/06/15	1	22.50	1	22.70	22.80	0	2,016	0.00%
2018/06/14	10	22.50	0	0.00	22.45	10	2,001	0.50%
2018/06/13	0	0.00	1	22.95	22.75	-1	1,990	-0.05%
2018/06/12	8	23.87	7	23.74	23.30	1	1,974	0.05%
2018/06/11	10	23.35	35	22.29	23.30	-25	1,823	-1.37%
2018/06/07	0	0.00	14.1	22.80	23.00	-14.1	1,798	-0.78%
2018/06/06	1	22.80	0	0.00	22.85	1	1,765	0.06%
2018/06/05	3	22.85	2	22.95	22.75	1	1,798	0.06%
2018/06/04	92	22.51	0	0.00	22.65	92	1,763	5.22%
2018/06/01	7	22.79	1	22.85	22.70	6	1,755	0.34%
2018/05/31	22	23.13	24	22.83	23.35	-2	1,708	-0.12%
2018/05/30	3	21.93	3	21.77	22.15	0	1,522	0.00%
2018/05/23	2	21.20	1	21.30	21.10	1	1,453	0.07%
2018/05/18	1	20.60	2	20.98	21.35	-1	1,396	-0.07%
2018/05/15	0	0.00	2	20.70	20.35	-2	1,443	-0.14%
2018/05/14	0	0.00	12	20.85	20.80	-12	1,563	-0.77%
2018/05/11	6	20.75	0	0.00	20.60	6	1,591	0.38%
2018/05/10	35	20.45	1	20.45	20.45	34	1,605	2.12%
2018/05/09	6	20.63	0	0.00	20.45	6	1,623	0.37%
2018/05/08	2	20.00	1	20.20	20.25	1	1,637	0.06%
2018/05/07	0	0.00	5	20.05	19.95	-5	1,642	-0.30%
2018/04/30	0	0.00	2	19.40	19.30	-2	1,747	-0.11%
2018/04/27	2	18.95	0	0.00	19.15	2	1,768	0.11%
2018/04/19	1	20.55	10	20.45	20.45	-9	2,098	-0.43%
2018/04/18	0	0.00	6	20.70	20.20	-6	2,129	-0.28%
2018/04/17	0	0.00	4	20.70	20.65	-4	2,133	-0.19%
2018/04/12	1	21.30	0	0.00	21.25	1	2,275	0.04%
2018/04/10	4	21.10	0	0.00	20.95	4	2,361	0.17%
2018/04/09	0	0.00	6	21.00	20.95	-6	2,400	-0.25%
2018/04/03	7	20.99	11	20.90	21.20	-4	2,405	-0.17%
2018/03/28	0	0.00	6	22.15	22.25	-6	2,482	-0.24%
2018/03/27	9	22.05	3	22.18	22.15	6	2,491	0.24%
2018/03/23	0	0.00	8	21.95	21.95	-8	2,531	-0.32%
2018/03/21	2	22.88	1	22.95	22.70	1	2,549	0.04%
2018/03/13	14	23.31	6	23.43	23.30	8	3,014	0.27%
2018/03/09	3	22.85	3	22.93	22.90	0	3,059	0.00%
2018/03/08	1	22.55	0	0.00	22.40	1	3,094	0.03%
2018/03/07	3	22.50	0	0.00	22.55	3	3,178	0.09%
2018/03/01	0	0.00	1	22.35	22.30	-1	4,573	-0.02%
2018/02/27	6	22.48	0	0.00	22.20	6	4,598	0.13%
2018/02/21	0	0.00	2	21.53	21.80	-2	4,915	-0.04%
2018/02/12	2	21.13	0	0.00	21.10	2	4,968	0.04%
2018/02/09	10	20.80	0	0.00	20.80	10	5,103	0.20%
2018/02/07	10	22.65	0	0.00	22.50	10	5,137	0.19%
2018/02/06	2	22.28	11	23.30	22.10	-9	5,147	-0.17%
2018/02/05	14	24.40	0	0.00	24.50	14	5,062	0.28%
2018/02/01	3	25.25	20	25.25	25.25	-17	5,359	-0.32%
2018/01/31	1	25.55	1	25.50	25.40	0	5,412	0.00%
2018/01/30	1	25.25	0	0.00	25.30	1	5,417	0.02%
2018/01/26	3	25.25	4	25.20	25.25	-1	5,442	-0.02%
2018/01/25	10	25.80	0	0.00	25.50	10	5,445	0.18%
2018/01/23	3	25.77	0	0.00	25.50	3	5,665	0.05%
2018/01/19	2	25.93	1	26.10	25.65	1	6,008	0.02%
2018/01/18	0	0.00	19	26.07	25.90	-19	5,981	-0.32%
2018/01/17	24	26.53	7	26.72	26.35	17	5,961	0.29%
2018/01/16	1	26.20	1	26.35	26.20	0	5,828	0.00%
2018/01/15	0	0.00	3	25.98	26.10	-3	5,785	-0.05%
2018/01/12	3	25.90	12	25.93	26.10	-9	5,802	-0.16%
2018/01/11	11	25.68	2	25.45	25.45	9	5,813	0.15%
2018/01/10	1	26.45	1	25.75	25.70	0	5,839	0.00%
2018/01/09	7	26.21	20	26.28	26.15	-13	5,841	-0.22%
2018/01/08	8	26.00	0	0.00	26.00	8	5,807	0.14%
2018/01/05	1	25.90	0.1	25.90	26.00	0.9	5,780	0.02%
2018/01/04	1	25.90	1.1	26.18	26.10	-0.1	5,795	0.00%
2018/01/03	0	0.00	1	25.70	25.55	-1	5,770	-0.02%
2018/01/02	0	0.00	3	25.25	25.25	-3	5,752	-0.05%