廣宇 (2328)-元大-鳳中券商分點個股進出

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

廣宇

(2328)

可現股當沖

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

立即追蹤
本地時間:14:30

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

廣宇 (2328)籌碼相關－元大-鳳中券商分點個股進出

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

元大-鳳中券商分點個股進出
元大-鳳中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	36.4	39.78	71	39.77	38.90	-34.6	6,993	-0.50%
2024/05/30	45.1	38.53	18.1	38.43	38.95	27	6,448	0.42%
2024/05/29	49.1	39.81	30	39.63	40.15	19.1	5,974	0.32%
2024/05/28	5	37.32	14.2	36.77	37.25	-9.2	5,036	-0.18%
2024/05/27	1	36.05	1.1	36.16	36.05	-0.1	4,790	0.00%
2024/05/24	2	34.85	0	0.00	35.15	2	4,680	0.04%
2024/05/23	4	35.24	0	0.00	35.20	4	4,650	0.09%
2024/05/22	0	0.00	1	35.65	35.40	-1	4,628	-0.02%
2024/05/20	0.1	34.80	0	0.00	34.80	0.1	4,594	0.00%
2024/05/17	0	0.00	2	34.90	34.95	-2	4,587	-0.04%
2024/05/16	0.1	35.10	1	35.20	34.85	-0.9	4,580	-0.02%
2024/05/14	0	0.00	10	35.71	35.45	-10	4,549	-0.22%
2024/05/13	1.1	35.40	1	35.40	35.45	0.1	4,513	0.00%
2024/05/10	0	0.00	2	35.35	35.30	-2	4,491	-0.04%
2024/05/09	17	36.13	10.2	36.05	35.65	6.9	4,461	0.15%
2024/05/08	14.2	35.99	19	35.86	36.30	-4.9	4,386	-0.11%
2024/05/07	11.1	35.35	3	35.05	35.15	8.1	4,186	0.19%
2024/05/06	12	35.90	7.1	35.52	36.05	4.9	4,090	0.12%
2024/05/03	1	34.15	1	34.80	34.00	0	3,857	0.00%
2024/05/02	2.1	34.45	3	34.60	34.55	-1	3,843	-0.02%
2024/04/30	2	34.48	0.4	34.60	34.30	1.7	3,824	0.04%
2024/04/25	2	33.70	0	0.00	33.50	2	3,766	0.05%
2024/04/24	0	0.00	0.1	34.00	34.05	-0.1	3,751	0.00%
2024/04/22	0.2	32.90	0	0.00	32.40	0.2	3,732	0.01%
2024/04/19	0.1	32.60	0	0.00	32.65	0.1	3,715	0.00%
2024/04/16	0.1	33.40	0	0.00	32.90	0.1	3,658	0.00%
2024/04/15	0	34.15	8	34.02	34.00	-8	3,609	-0.22%
2024/04/12	0	34.60	0	0.00	34.50	0	3,600	0.00%
2024/04/09	2.1	34.97	0	0.00	34.95	2.1	3,535	0.06%
2024/04/03	2	35.38	3	35.38	35.50	-1	3,464	-0.03%
2024/04/02	2	35.78	5	35.45	36.10	-3	3,414	-0.09%
2024/04/01	21	36.29	1	36.30	35.75	20	3,350	0.60%
2024/03/29	20	37.00	7	36.81	36.20	13	3,217	0.40%
2024/03/28	72	37.98	33	38.09	38.25	39	2,879	1.35%
2024/03/27	6	35.17	12	35.14	35.15	-6	1,874	-0.32%
2024/03/25	1	34.05	2	34.05	34.10	-1	1,719	-0.06%
2024/03/22	1	34.25	2	34.20	34.25	-1	1,725	-0.06%
2024/03/21	1	34.10	0	0.00	34.10	1	1,699	0.06%
2024/03/20	6	34.09	2	34.23	33.80	4	1,682	0.24%
2024/03/18	1	33.50	1	33.60	33.70	0	1,591	0.00%
2024/03/15	15	34.12	10	33.95	34.10	5	1,551	0.32%
2024/03/13	3	32.95	1	33.10	32.80	2	1,373	0.15%
2024/03/12	3	33.37	3	33.47	33.50	0	1,314	0.00%
2024/03/11	5	31.00	1.1	31.70	31.50	3.9	1,191	0.33%
2024/03/08	3	30.72	6	30.45	30.45	-3	1,169	-0.26%
2024/03/07	0	0.00	1	32.20	32.20	-1	1,088	-0.09%
2024/03/06	0	0.00	2	32.75	32.75	-2	1,081	-0.18%
2024/03/01	1	32.70	1	32.65	32.75	0	1,074	0.00%
2024/02/29	1	32.85	0	0.00	32.80	1	1,073	0.09%
2024/02/27	0	0.00	0.3	32.75	33.10	-0.3	1,061	-0.02%
2024/02/26	1	33.30	0	0.00	33.30	1	1,059	0.09%
2024/02/23	0	0.00	2	33.10	33.00	-2	1,068	-0.19%
2024/02/22	1	33.40	0	0.00	33.35	1	1,064	0.09%
2024/02/21	1	32.90	0	0.00	32.85	1	1,048	0.10%
2024/02/20	4	32.95	1	33.45	32.75	3	1,052	0.28%
2024/02/16	0.3	32.55	0	0.00	32.45	0.3	1,065	0.02%
2024/02/15	1.1	32.06	0	0.00	32.15	1.1	1,063	0.10%
2024/02/05	1	33.05	0	0.00	33.05	1	1,035	0.10%
2024/01/25	0	0.00	0	34.05	33.70	0	1,060	0.00%
2024/01/24	1	33.85	0	0.00	33.80	1	1,065	0.09%
2024/01/23	1	33.95	0	0.00	33.95	1	1,092	0.09%
2024/01/12	0	0.00	1	33.80	33.85	-1	1,156	-0.09%
2024/01/11	0	0.00	1	33.95	34.00	-1	1,194	-0.08%
2024/01/10	0	0.00	2	33.55	33.55	-2	1,255	-0.16%
2024/01/09	0	0.00	1	34.05	34.00	-1	1,254	-0.08%
2024/01/08	2	34.08	0	0.00	34.05	2	1,263	0.16%
2024/01/05	1	34.50	0	0.00	34.50	1	1,260	0.08%
2024/01/04	22	34.64	2.5	34.50	34.50	19.5	1,269	1.54%
2024/01/03	4	34.85	9	34.92	34.95	-5	1,263	-0.40%
2024/01/02	2	35.45	3	35.58	35.35	-1	1,257	-0.08%
2023/12/29	0	0.00	5	35.60	35.45	-5	1,251	-0.40%
2023/12/28	0	0.00	2	35.35	35.30	-2	1,241	-0.16%
2023/12/27	1	35.05	2	35.05	35.05	-1	1,234	-0.08%
2023/12/25	2	34.85	0	0.00	34.80	2	1,231	0.16%
2023/12/22	1	34.75	0	0.00	34.65	1	1,236	0.08%
2023/12/19	4	35.20	0	0.00	34.70	4	1,227	0.33%
2023/12/18	3	35.58	2	35.63	35.40	1	1,222	0.08%
2023/12/15	5	35.30	4	35.40	35.35	1	1,217	0.08%
2023/12/14	6	35.05	19	35.14	35.20	-13	1,251	-1.04%
2023/12/13	0	0.00	4	34.55	34.55	-4	1,237	-0.32%
2023/12/12	3	34.70	2	35.05	34.70	1	1,248	0.08%
2023/12/11	9	34.80	0	0.00	34.55	9	1,254	0.72%
2023/12/08	2	35.10	0	0.00	35.00	2	1,254	0.16%
2023/12/07	0	0.00	4	35.53	35.10	-4	1,258	-0.32%
2023/12/05	9	35.24	2	35.40	35.25	7	1,288	0.54%
2023/12/01	1	35.50	0	0.00	35.45	1	1,358	0.07%
2023/11/30	0	0.00	3	35.75	35.80	-3	1,377	-0.22%
2023/11/29	1	35.35	0	0.00	35.40	1	1,368	0.07%
2023/11/28	0	0.00	0	35.35	35.45	0	1,381	0.00%
2023/11/27	0	0.00	20	35.00	35.00	-20	1,390	-1.44%
2023/11/23	22	35.44	0	0.00	35.60	22	1,439	1.53%
2023/11/22	0	35.50	0	0.00	35.40	0	1,454	0.00%
2023/11/21	0	0.00	1	35.64	35.35	-1	1,479	-0.07%
2023/11/16	1	35.05	0	0.00	35.00	1	1,543	0.06%
2023/11/15	2	34.68	0	0.00	34.85	2	1,545	0.13%
2023/11/14	1	34.75	0	0.00	34.60	1	1,553	0.06%
2023/11/07	0	0.00	1	34.75	34.70	-1	1,720	-0.06%
2023/11/06	0	0.00	4	34.88	35.00	-4	1,807	-0.22%
2023/11/03	0.2	34.50	0	0.00	34.60	0.2	1,831	0.01%
2023/10/31	4	33.95	0	0.00	33.95	4	1,899	0.21%
2023/10/25	1	35.55	0	0.00	35.20	1	2,129	0.05%
2023/10/24	0	34.80	0	0.00	34.90	0	2,158	0.00%
2023/10/23	1	34.75	1	34.80	34.90	0	2,242	0.00%
2023/10/20	2.2	34.69	1	35.05	35.00	1.2	2,457	0.05%
2023/10/19	1	35.26	0	0.00	35.20	1	2,554	0.04%
2023/10/18	1	36.25	0	0.00	36.25	1	2,602	0.04%
2023/10/17	0	0.00	1	37.30	36.75	-1	2,628	-0.04%
2023/10/16	2	36.80	0	0.00	36.70	2	2,779	0.07%
2023/10/13	1	36.90	0	0.00	37.20	1	3,110	0.03%
2023/10/11	0	0.00	2	36.95	36.80	-2	3,951	-0.05%
2023/10/02	0	37.65	0	0.00	37.65	0	5,350	0.00%
2023/09/22	0	37.25	1	36.85	37.35	-1	5,530	-0.02%
2023/09/21	1	37.25	1	37.40	37.20	0	5,544	0.00%
2023/09/20	2	37.85	1	38.30	37.70	1	5,549	0.02%
2023/09/19	1	38.85	0	0.00	38.15	1	5,570	0.02%
2023/09/05	0	0.00	1	37.95	38.00	-1	6,070	-0.02%
2023/08/30	3	37.10	1	37.20	37.15	2	6,446	0.03%
2023/08/29	0	0.00	3	36.55	36.75	-3	6,707	-0.04%
2023/08/24	1	38.85	1	38.80	39.10	0	7,541	0.00%
2023/08/23	1	38.45	3	38.42	38.50	-2	7,620	-0.03%
2023/08/22	2	38.28	0	0.00	38.20	2	7,653	0.03%
2023/08/21	2	38.55	0	0.00	38.60	2	7,691	0.03%
2023/08/18	4.5	38.77	2	38.55	38.60	2.5	7,835	0.03%
2023/08/17	0	0.00	1	39.20	39.25	-1	7,924	-0.01%
2023/08/16	2	38.50	7	38.14	38.55	-5	7,913	-0.06%
2023/08/15	1	38.90	3	38.75	38.75	-2	7,918	-0.03%
2023/08/14	6	38.53	5	38.75	38.75	1	7,887	0.01%
2023/08/10	10	39.80	4	39.90	39.50	6	7,833	0.08%
2023/08/09	1.9	41.10	0	0.00	40.85	1.9	7,749	0.02%
2023/08/08	2	41.15	2.4	41.32	41.25	-0.4	7,732	0.00%
2023/08/07	0	0.00	2	41.00	41.30	-2	7,731	-0.03%
2023/08/04	5.1	40.50	1	40.60	40.60	4.1	7,717	0.05%
2023/08/02	6.2	40.55	0	0.00	40.30	6.2	7,705	0.08%
2023/08/01	0.1	41.85	0	0.00	41.10	0.1	7,623	0.00%
2023/07/31	2.1	41.99	1	41.65	41.55	1.1	7,579	0.01%
2023/07/28	0.1	42.05	5	41.93	42.50	-4.9	7,484	-0.06%
2023/07/27	5.4	42.12	1	42.35	42.10	4.4	7,439	0.06%
2023/07/26	1.3	42.91	0	0.00	41.80	1.3	7,416	0.02%
2023/07/25	5	42.90	3	42.65	42.85	2	7,334	0.03%
2023/07/24	2	40.88	2	41.00	41.50	0	7,186	0.00%
2023/07/21	4	41.73	1	41.60	41.70	3	7,097	0.04%
2023/07/20	2	42.25	2	41.85	42.05	0	7,057	0.00%
2023/07/19	5.2	42.53	3	42.37	42.25	2.2	6,992	0.03%
2023/07/18	19	44.39	17	44.36	43.40	2	6,899	0.03%
2023/07/17	10	44.55	2	44.38	43.85	8	6,657	0.12%
2023/07/14	18	43.57	12	43.63	45.25	6	6,534	0.09%
2023/07/13	27	44.80	54	44.92	43.60	-27	6,009	-0.45%
2023/07/12	36	42.90	33.2	43.25	43.20	2.8	5,372	0.05%
2023/07/11	6	41.15	7	41.40	41.80	-1	4,898	-0.02%
2023/07/10	3	40.42	2	40.23	40.20	1	4,779	0.02%
2023/07/07	1	39.71	0	0.00	40.00	1	4,765	0.02%
2023/07/06	6	39.90	4	39.73	39.40	2	4,720	0.04%
2023/07/05	5	40.53	3	40.80	40.30	2	4,691	0.04%
2023/07/04	1	40.30	0	0.00	40.15	1	4,653	0.02%
2023/07/03	0	40.30	0	0.00	40.10	0	4,646	0.00%
2023/06/30	1	39.51	3	39.68	40.05	-2	4,634	-0.04%
2023/06/29	0	0.00	1	39.60	39.55	-1	4,634	-0.02%
2023/06/28	0	0.00	1	39.70	39.65	-1	4,703	-0.02%
2023/06/27	1	39.70	5	39.85	39.75	-4	4,702	-0.09%
2023/06/26	0	0.00	1	39.90	40.60	-1	4,712	-0.02%
2023/06/21	0	40.60	5	40.40	40.20	-5	4,721	-0.11%
2023/06/20	2	40.20	1.1	40.07	40.10	0.9	4,704	0.02%
2023/06/19	0.1	41.08	1	41.05	40.75	-1	4,676	-0.02%
2023/06/16	4.1	40.97	1	40.85	40.70	3.1	4,672	0.07%
2023/06/15	1	41.10	35	41.01	41.35	-34	4,630	-0.73%
2023/06/14	5	41.51	3	41.18	41.00	2	4,588	0.04%
2023/06/13	6	41.76	9	41.92	41.45	-3	4,573	-0.07%
2023/06/12	10	41.41	9	41.37	41.45	1	4,481	0.02%
2023/06/09	3	40.85	3.5	40.63	40.75	-0.5	4,355	-0.01%
2023/06/08	2	41.20	2	41.25	41.75	0	4,263	0.00%
2023/06/07	2	41.50	2	41.73	41.95	0	4,236	0.00%
2023/06/06	4	41.49	0.3	41.40	41.50	3.8	4,228	0.09%
2023/06/05	5	42.65	1	42.35	42.05	4	4,259	0.09%
2023/06/02	7.5	42.70	27	42.54	42.50	-19.5	4,197	-0.46%
2023/06/01	6.3	42.70	15.1	42.74	43.00	-8.8	3,960	-0.22%
2023/05/31	38	40.79	8	40.73	40.85	30	3,515	0.85%
2023/05/30	0	0.00	2	39.93	39.60	-2	3,170	-0.06%
2023/05/29	3	39.72	11.2	39.84	39.40	-8.2	3,186	-0.26%
2023/05/26	1.1	39.08	1	39.15	38.35	0.1	3,077	0.00%
2023/05/25	0.1	38.70	1	39.00	38.90	-0.9	3,052	-0.03%
2023/05/24	3	38.90	7	38.43	38.85	-4	3,029	-0.13%
2023/05/23	2	38.55	8.1	38.60	38.20	-6.1	2,914	-0.21%
2023/05/22	1	37.90	1	37.90	37.90	0	2,848	0.00%
2023/05/19	1	37.60	3	37.93	37.65	-2	2,863	-0.07%
2023/05/18	2	37.25	1	37.25	37.45	1	2,905	0.03%
2023/05/17	1	37.10	0	0.00	37.20	1	2,974	0.03%
2023/05/16	0	0.00	1	36.95	36.90	-1	2,974	-0.03%
2023/05/12	2	37.00	0	0.00	36.75	2	3,149	0.06%
2023/05/11	2	37.00	0	0.00	36.60	2	3,159	0.06%
2023/05/10	2	37.33	1	37.50	37.50	1	3,198	0.03%
2023/05/09	1	36.85	0	0.00	36.85	1	3,241	0.03%
2023/05/05	1	37.70	0	0.00	37.40	1	3,436	0.03%
2023/05/04	5	37.33	1	37.65	37.50	4	3,478	0.11%
2023/05/03	1	37.50	0	37.75	37.45	1	3,548	0.03%
2023/04/28	2	37.85	0	0.00	37.60	2	3,683	0.05%
2023/04/27	0	0.00	9	37.43	37.70	-9	3,673	-0.25%
2023/04/26	2	36.55	1	36.75	36.70	1	3,608	0.03%
2023/04/25	10.1	36.86	0	0.00	36.45	10.1	3,599	0.28%
2023/04/24	6	37.46	0	0.00	37.35	6	3,576	0.17%
2023/04/21	5	38.04	7	38.11	37.45	-2	3,564	-0.06%
2023/04/20	2	39.00	0	0.00	38.50	2	3,500	0.06%
2023/04/19	11	39.90	7	40.03	39.15	4	3,480	0.11%
2023/04/18	4	39.46	1	39.40	39.00	3	3,314	0.09%
2023/04/14	0	0.00	5	39.15	39.15	-5	3,351	-0.15%
2023/04/13	5	39.30	5	39.45	39.00	0	3,336	0.00%
2023/04/10	0	0.00	6	39.06	38.65	-6	3,331	-0.18%
2023/04/07	5	39.50	0	0.00	39.00	5	3,330	0.15%
2023/04/06	0	0.00	1	39.65	39.25	-1	3,325	-0.03%
2023/03/31	0	0.00	11.1	39.26	39.25	-11.1	3,322	-0.33%
2023/03/30	0	0.00	0.1	39.00	38.90	-0.1	3,334	0.00%
2023/03/29	2	39.33	4	39.31	39.20	-2	3,353	-0.06%
2023/03/28	2	38.48	12	38.92	38.35	-10	3,340	-0.30%
2023/03/27	3	39.10	10	39.43	38.80	-7	3,371	-0.21%
2023/03/24	1	38.60	1	38.75	39.05	0	3,354	0.00%
2023/03/22	1	38.40	0	0.00	38.35	1	3,383	0.03%
2023/03/20	0	37.85	1	38.00	37.80	-1	3,511	-0.03%
2023/03/16	1	37.60	0.8	37.40	37.10	0.2	3,852	0.01%
2023/03/15	0	0.00	2	37.70	37.60	-2	4,163	-0.05%
2023/03/14	3	37.25	4	37.53	37.55	-1	4,477	-0.02%
2023/03/13	3	37.35	5	37.98	37.90	-2	5,480	-0.04%
2023/03/10	5.1	38.83	1	38.55	38.50	4.1	5,921	0.07%
2023/03/09	6	39.75	2	40.00	39.45	4	5,897	0.07%
2023/03/08	4	40.09	3	40.40	40.40	1	5,843	0.02%
2023/03/07	2	39.75	4	40.06	39.75	-2	5,814	-0.03%
2023/03/06	0	0.00	2	39.58	39.65	-2	5,756	-0.03%
2023/03/02	1	39.55	0	0.00	38.95	1	5,697	0.02%
2023/03/01	10	39.50	1	39.30	39.55	9	5,660	0.16%
2023/02/24	0	38.75	0	0.00	38.50	0	5,568	0.00%
2023/02/22	5.3	38.60	3	38.52	38.45	2.3	5,540	0.04%
2023/02/21	5	39.37	0	0.00	39.20	5	5,517	0.09%
2023/02/20	8	39.83	4.1	39.90	39.65	3.9	5,496	0.07%
2023/02/17	3	39.10	1	39.30	39.45	2	5,457	0.04%
2023/02/16	0	0.00	8	39.59	39.65	-8	5,467	-0.15%
2023/02/15	2	39.10	0	0.00	39.20	2	5,399	0.04%
2023/02/13	0	38.90	0	0.00	38.60	0	5,329	0.00%
2023/02/10	9	39.24	6	39.21	39.15	3	5,303	0.06%
2023/02/08	0	0.00	1	38.85	38.90	-1	5,155	-0.02%
2023/02/07	1	39.15	1	39.05	39.15	0	5,094	0.00%
2023/02/06	4.1	39.39	1	39.35	39.85	3.1	5,039	0.06%
2023/02/03	0	0.00	1	38.75	38.60	-1	4,859	-0.02%
2023/02/02	0	0.00	1.6	39.07	39.15	-1.6	4,833	-0.03%
2023/02/01	6	38.78	0	0.00	39.05	6	4,801	0.12%
2023/01/17	2	36.10	0	0.00	36.00	2	4,697	0.04%
2022/12/29	0.2	36.65	1	37.30	37.30	-0.8	4,668	-0.02%
2022/12/28	1	37.78	11	37.83	37.45	-10	4,667	-0.21%
2022/12/27	0	0.00	2	38.70	38.65	-2	4,639	-0.04%
2022/12/23	1	37.60	3	37.62	37.65	-2	4,629	-0.04%
2022/12/22	3	38.55	0	0.00	38.30	3	4,640	0.06%
2022/12/21	1	38.00	0	0.00	37.95	1	4,630	0.02%
2022/12/20	10	37.90	1	38.50	37.55	9	4,598	0.20%
2022/12/19	2	38.95	2	38.90	38.40	0	4,550	0.00%
2022/12/16	0	0.00	1	38.20	38.05	-1	4,502	-0.02%
2022/12/15	2	38.73	1	38.35	38.70	1	4,470	0.02%
2022/12/14	2.2	38.50	2	38.20	38.70	0.2	4,441	0.00%
2022/12/12	1	39.25	4	39.18	39.50	-3	4,315	-0.07%
2022/12/09	3	39.40	0	0.00	38.75	3	4,220	0.07%
2022/12/08	42	39.95	25	39.29	39.15	17	4,114	0.41%
2022/12/07	10.2	39.45	7	40.05	38.50	3.2	3,854	0.08%
2022/12/06	3	40.63	31.3	41.01	40.75	-28.3	3,507	-0.81%
2022/12/05	107.1	41.02	87.1	41.17	41.15	20	3,187	0.63%	大買/
2022/12/02	4.2	38.94	18	39.67	39.75	-13.8	2,169	-0.64%
2022/11/29	1	35.60	0	0.00	35.65	1	1,686	0.06%
2022/11/23	0	33.95	0	0.00	33.95	0	1,690	0.00%
2022/11/22	0	0.00	1	33.90	33.80	-1	1,713	-0.06%
2022/11/17	1	34.30	1	34.55	34.50	0	1,721	0.00%
2022/11/14	1	34.00	2	34.05	34.20	-1	1,694	-0.06%
2022/11/08	1	32.95	2	32.90	32.75	-1	1,710	-0.06%
2022/11/04	0	0.00	1	32.20	32.35	-1	1,719	-0.06%
2022/10/24	1	32.45	1	32.15	32.15	0	1,617	0.00%
2022/10/20	1	31.25	0	0.00	31.40	1	1,588	0.06%
2022/10/18	1	33.20	0	0.00	33.10	1	1,563	0.06%
2022/10/17	2	33.95	0.3	33.65	33.95	1.7	1,550	0.11%
2022/10/11	1	33.20	2	33.30	33.25	-1	1,533	-0.07%
2022/10/06	2	34.25	2	34.18	34.25	0	1,565	0.00%
2022/10/05	2	33.65	2	33.63	33.65	0	1,581	0.00%
2022/10/04	1	33.00	0	0.00	32.95	1	1,629	0.06%
2022/09/30	1.5	31.42	2	32.40	32.80	-0.5	1,648	-0.03%
2022/09/29	0	0.00	3	31.30	32.15	-3	1,648	-0.18%
2022/09/28	0	0.00	1	30.70	30.20	-1	1,632	-0.06%
2022/09/26	0	0.00	1	32.85	31.60	-1	1,652	-0.06%
2022/09/22	0	0.00	1	33.50	34.05	-1	1,720	-0.06%
2022/09/21	0.2	34.00	0	0.00	33.90	0.2	1,735	0.01%
2022/09/20	0	0.00	1	34.00	33.95	-1	1,753	-0.06%
2022/09/19	1	34.10	1	34.10	33.75	0	1,810	0.00%
2022/09/02	1	35.80	1	36.00	36.25	0	2,359	0.00%
2022/09/01	1	35.65	1	34.95	34.90	0	2,349	0.00%
2022/08/29	1	35.15	1	35.05	35.15	0	2,510	0.00%
2022/08/17	0	0.00	1	36.50	36.30	-1	4,194	-0.02%
2022/08/12	1	35.60	0	0.00	35.80	1	4,232	0.02%
2022/08/11	0	0.00	2	35.53	35.45	-2	4,226	-0.05%
2022/08/10	1	35.00	0	0.00	35.10	1	4,239	0.02%
2022/07/29	0	0.00	1	35.25	35.30	-1	4,344	-0.02%
2022/07/22	2	35.10	0	0.00	34.90	2	4,431	0.05%
2022/07/19	1	34.00	0	0.00	34.10	1	4,510	0.02%
2022/07/14	1	32.50	1	33.25	33.45	0	4,564	0.00%
2022/07/12	4	31.31	0	0.00	30.80	4	4,515	0.09%
2022/07/11	1	33.85	0	0.00	33.70	1	4,459	0.02%
2022/07/07	1	33.50	4	33.59	33.75	-3	4,545	-0.07%
2022/07/06	1	33.50	1	33.30	33.05	0	4,568	0.00%
2022/07/05	1	33.70	0	0.00	34.30	1	4,623	0.02%
2022/07/01	1	35.85	0	0.00	34.65	1	4,744	0.02%
2022/06/30	0	0.00	1	37.50	37.20	-1	4,780	-0.02%
2022/06/29	1	38.15	0	0.00	38.10	1	4,835	0.02%
2022/06/28	0	0.00	2	38.00	38.20	-2	5,380	-0.04%
2022/06/27	2	38.80	3	38.65	38.70	-1	5,913	-0.02%
2022/06/23	0	0.00	1	37.20	36.95	-1	5,864	-0.02%
2022/06/20	1	37.80	0	0.00	36.60	1	5,786	0.02%
2022/06/17	1	38.50	3	38.30	38.45	-2	5,710	-0.04%
2022/06/16	7	38.94	0	0.00	38.40	7	5,652	0.12%
2022/06/15	0	39.15	0	0.00	39.00	0	5,442	0.00%
2022/06/10	3	39.35	1	39.60	39.15	2	5,382	0.04%
2022/06/09	3	39.60	1	39.60	39.60	2	5,343	0.04%
2022/06/08	1.1	39.20	0	0.00	39.10	1.1	5,262	0.02%
2022/06/07	48	38.52	48	38.68	38.80	0	5,177	0.00%
2022/06/01	0	0.00	17	39.49	39.30	-17	5,207	-0.33%
2022/05/31	70	38.99	54	38.84	38.85	16	5,024	0.32%
2022/05/30	4	38.74	1	38.50	38.65	3	4,828	0.06%
2022/05/27	3	38.22	3	38.12	38.70	0	4,657	0.00%
2022/05/26	137	37.90	139	38.06	38.00	-2	4,506	-0.04%	大買/大賣/
2022/05/25	1	38.00	1	37.70	37.95	0	4,107	0.00%
2022/05/24	1	35.50	0	0.00	35.55	1	3,777	0.03%
2022/05/23	0	0.00	0	35.70	35.50	0	3,754	0.00%
2022/05/19	2	34.35	0	0.00	34.60	2	3,738	0.05%
2022/05/18	0	0.00	1	34.85	35.00	-1	3,771	-0.03%
2022/05/13	0	0.00	1	34.85	34.35	-1	3,800	-0.03%
2022/05/12	0	0.00	0	34.30	33.60	0	3,751	0.00%
2022/05/09	0	33.85	0	0.00	33.95	0	3,744	0.00%
2022/05/05	0	35.15	1	35.20	35.25	-1	3,766	-0.03%
2022/05/04	1	35.10	3.1	35.13	35.00	-2.1	3,750	-0.06%
2022/04/29	1	33.55	0	0.00	33.30	1	3,703	0.03%
2022/04/28	0	33.30	0	0.00	33.30	0	3,701	0.00%
2022/04/27	1	33.45	0	0.00	33.25	1	3,698	0.03%
2022/04/26	0	0.00	0	35.15	35.05	0	3,657	0.00%
2022/04/25	1	35.70	1	36.00	35.65	0	3,623	0.00%
2022/04/20	0	0.00	0	37.50	37.40	0	3,588	0.00%
2022/04/18	0	36.75	0	0.00	36.75	0	3,607	0.00%
2022/04/15	0	0.00	0	37.20	37.10	0	3,618	0.00%
2022/04/14	1	37.55	0	37.20	37.85	1	3,676	0.03%
2022/04/13	0	36.90	0.5	36.92	37.20	-0.5	3,654	-0.01%
2022/04/12	1	36.35	1	36.30	36.30	0	3,976	0.00%
2022/04/11	0	0.00	0	38.30	36.85	0	3,952	0.00%
2022/04/08	3	38.27	1	38.40	38.25	2	3,892	0.05%
2022/04/07	0	37.95	0	0.00	38.20	0	3,865	0.00%
2022/04/06	0	38.95	0	0.00	39.00	0	3,750	0.00%
2022/04/01	1	39.30	5	39.61	39.70	-4	3,722	-0.11%
2022/03/31	15	40.92	11	40.66	40.15	4	3,671	0.11%
2022/03/30	15.5	39.76	11	39.70	40.50	4.5	3,133	0.14%
2022/03/25	1	37.65	0	0.00	37.30	1	2,698	0.04%
2022/03/24	0	0.00	1	37.55	37.60	-1	2,710	-0.04%
2022/03/23	2	37.70	0	0.00	37.35	2	2,717	0.07%
2022/03/16	1	35.50	0	0.00	35.60	1	3,061	0.03%
2022/03/15	2	36.25	0	0.00	36.10	2	3,029	0.07%
2022/03/11	0	0.00	50	37.10	37.05	-50	3,105	-1.61%
2022/03/10	0	0.00	1	37.55	37.30	-1	3,121	-0.03%
2022/03/08	2	37.05	2	37.33	36.75	0	3,135	0.00%
2022/03/07	7	38.18	5	38.70	37.25	2	3,097	0.06%
2022/03/02	0	0.00	1	38.15	38.60	-1	3,118	-0.03%
2022/03/01	0	0.00	1	38.00	38.55	-1	3,147	-0.03%
2022/02/25	1	37.05	1	37.30	37.20	0	3,131	0.00%
2022/02/24	24	37.23	4	36.99	36.80	20	3,208	0.62%
2022/02/22	3	38.42	2	38.80	37.95	1	3,336	0.03%
2022/02/21	1	38.30	11	38.48	38.65	-10	3,411	-0.29%
2022/02/18	1	38.35	0	0.00	38.50	1	3,526	0.03%
2022/02/17	3	38.32	22	38.40	38.35	-19	3,549	-0.54%
2022/02/16	1	37.80	11	37.88	37.75	-10	3,559	-0.28%
2022/02/15	3	37.60	0	0.00	37.40	3	3,620	0.08%
2022/02/11	0	0.00	1	38.00	38.05	-1	3,756	-0.03%
2022/02/08	1	38.05	1	37.95	38.15	0	4,042	0.00%
2022/01/26	1	36.60	0	0.00	36.55	1	4,254	0.02%
2022/01/24	0	0.00	10	37.25	37.25	-10	5,058	-0.20%
2022/01/17	0	0.00	1	37.30	37.60	-1	5,924	-0.02%
2022/01/13	1	37.60	0	0.00	37.60	1	6,259	0.02%
2022/01/12	11	37.26	2	37.50	37.35	9	6,468	0.14%
2022/01/11	2	37.85	0	0.00	37.70	2	6,738	0.03%
2022/01/10	1	38.25	0	0.00	38.20	1	7,299	0.01%
2022/01/07	16.5	38.85	4	38.54	38.25	12.5	8,094	0.15%
2022/01/06	21	39.14	1	39.25	39.15	20	8,194	0.24%
2022/01/05	18	40.26	39	40.15	39.80	-21	8,476	-0.25%
2022/01/04	0	0.00	1	39.20	39.05	-1	8,757	-0.01%
2022/01/03	0	0.00	1	39.60	39.15	-1	9,369	-0.01%
2021/12/30	1	39.35	0	0.00	39.40	1	9,568	0.01%
2021/12/28	2	39.23	12	40.08	39.25	-10	10,064	-0.10%
2021/12/27	0	0.00	10	39.60	39.70	-10	10,142	-0.10%
2021/12/24	4	39.25	4	39.69	39.45	0	10,462	0.00%
2021/12/23	1	39.80	8	39.89	39.45	-7	10,550	-0.07%
2021/12/22	1	39.70	10	39.62	39.75	-9	10,615	-0.08%
2021/12/21	0	0.00	2	39.25	39.25	-2	10,540	-0.02%
2021/12/20	1	38.80	0	0.00	38.60	1	10,565	0.01%
2021/12/17	4	38.99	0	0.00	39.00	4	10,675	0.04%
2021/12/16	23	39.68	9	40.15	39.50	14	10,696	0.13%
2021/12/15	2	39.20	10	39.10	39.15	-8	10,648	-0.08%
2021/12/14	31	38.94	1	39.90	38.60	30	10,645	0.28%
2021/12/13	4	39.69	2	39.45	39.60	2	10,673	0.02%
2021/12/08	1	39.30	10	39.20	38.95	-9	11,132	-0.08%
2021/12/03	1	38.00	0	0.00	38.00	1	11,086	0.01%
2021/11/30	0	0.00	7	38.75	38.55	-7	11,173	-0.06%
2021/11/29	0	0.00	2	37.05	38.15	-2	11,193	-0.02%
2021/11/26	18	37.95	2	38.00	37.80	16	11,171	0.14%
2021/11/25	1	38.85	0	0.00	38.80	1	11,109	0.01%
2021/11/24	1	39.10	0	0.00	39.25	1	11,078	0.01%
2021/11/23	13	39.60	14	39.48	39.15	-1	11,090	-0.01%
2021/11/22	2	40.10	1	40.15	40.10	1	11,177	0.01%
2021/11/19	2	40.25	2	40.90	40.25	0	11,227	0.00%
2021/11/18	9	40.50	4	40.83	40.20	5	11,365	0.04%
2021/11/17	3	40.50	2	40.55	40.70	1	11,309	0.01%
2021/11/15	1	39.85	1	40.10	39.80	0	11,328	0.00%
2021/11/12	0	0.00	1	39.95	39.65	-1	11,367	-0.01%
2021/11/11	7	40.21	1	39.85	39.85	6	11,401	0.05%
2021/11/10	3	40.38	4	40.38	40.35	-1	11,457	-0.01%
2021/11/09	12	39.94	4	39.95	39.80	8	11,493	0.07%
2021/11/08	2	39.98	0	0.00	39.95	2	11,436	0.02%
2021/11/05	4	40.19	0	0.00	40.40	4	11,479	0.03%
2021/11/04	7	40.96	1	41.15	40.75	6	11,515	0.05%
2021/11/03	2	40.95	3	40.95	41.05	-1	11,569	-0.01%
2021/11/02	39	42.73	42	42.33	41.55	-3	11,862	-0.03%
2021/11/01	2	41.50	10	41.60	41.80	-8	11,494	-0.07%
2021/10/29	8	40.79	4	40.70	40.65	4	11,362	0.04%
2021/10/28	13	41.46	6	41.66	41.25	7	11,302	0.06%
2021/10/27	5	40.87	3	41.00	41.15	2	11,251	0.02%
2021/10/26	5	41.17	4	41.24	40.85	1	11,383	0.01%
2021/10/25	2	41.33	3	41.50	41.70	-1	11,788	-0.01%
2021/10/22	4	40.33	1	40.50	40.50	3	12,071	0.02%
2021/10/21	0	39.85	2	40.55	39.85	-2	13,325	-0.01%
2021/10/20	6	40.53	4	40.25	40.55	2	14,344	0.01%
2021/10/19	6	40.26	4	40.23	40.45	2	14,252	0.01%
2021/10/18	28.3	41.29	14	40.82	40.75	14.3	14,069	0.10%
2021/10/15	57	42.79	99	42.61	43.50	-42	13,590	-0.31%
2021/10/14	3	41.25	1	41.65	40.90	2	12,925	0.02%
2021/10/13	2	41.73	2	41.45	41.20	0	12,834	0.00%
2021/10/12	19	42.03	50	42.47	42.00	-31	12,618	-0.25%
2021/10/08	61	41.57	21	41.59	41.55	40	12,205	0.33%
2021/10/07	3	39.85	1.5	39.82	40.20	1.5	11,783	0.01%
2021/10/06	2	39.30	8	39.54	39.00	-6	12,216	-0.05%
2021/10/05	2	38.45	3	38.57	38.95	-1	12,274	-0.01%
2021/10/04	21	37.62	40	38.03	37.55	-19	12,101	-0.16%
2021/10/01	41	39.06	28	38.08	37.35	13	12,085	0.11%
2021/09/29	0	0.00	3	38.26	38.30	-3	11,806	-0.03%
2021/09/28	2	38.50	5	38.40	38.45	-3	11,966	-0.02%
2021/09/27	5	38.90	0	0.00	38.80	5	12,053	0.04%
2021/09/24	4	38.81	3	38.80	38.80	1	12,138	0.01%
2021/09/23	0	0.00	2	38.00	37.55	-2	12,138	-0.02%
2021/09/22	1	37.10	1	37.40	37.70	0	12,222	0.00%
2021/09/17	8	38.36	4	38.28	38.50	4	12,303	0.03%
2021/09/16	1	38.35	10	38.10	38.15	-9	12,526	-0.07%
2021/09/15	34	39.14	16	39.22	38.75	18	12,618	0.14%
2021/09/09	1	37.30	1	37.40	37.40	0	14,029	0.00%
2021/09/08	0	0.00	51	37.03	36.95	-51	14,364	-0.36%
2021/09/07	1	37.40	0	0.00	37.50	1	15,161	0.01%
2021/09/06	1	38.20	0	0.00	37.80	1	15,178	0.01%
2021/09/03	2	38.88	0	0.00	38.95	2	15,196	0.01%
2021/09/02	1	39.10	0	0.00	38.75	1	15,203	0.01%
2021/09/01	1	39.65	0	39.65	39.80	1	15,211	0.01%
2021/08/31	1	39.40	2	39.40	39.35	-1	15,191	-0.01%
2021/08/27	4	40.10	6	40.01	39.70	-2	15,213	-0.01%
2021/08/26	6	40.67	2	40.10	40.10	4	15,247	0.03%
2021/08/25	1	39.55	1	39.90	39.95	0	15,198	0.00%
2021/08/24	5	39.89	13	39.77	40.00	-8	15,357	-0.05%
2021/08/23	5	38.63	9	38.32	38.65	-4	15,288	-0.03%
2021/08/20	26	37.54	23	37.22	37.20	3	15,357	0.02%
2021/08/19	0	0.00	6	38.20	37.60	-6	15,369	-0.04%
2021/08/18	3	36.58	3	36.45	37.90	0	15,514	0.00%
2021/08/17	11	37.67	5	37.40	36.85	6	15,995	0.04%
2021/08/16	9	38.33	3	38.38	38.80	6	16,030	0.04%
2021/08/13	13	39.62	5	39.22	39.10	8	16,043	0.05%
2021/08/12	10	40.00	12	40.03	40.00	-2	16,023	-0.01%
2021/08/11	9	40.11	2.2	40.28	39.95	6.8	16,093	0.04%
2021/08/10	11	40.78	14	40.86	41.05	-3	16,137	-0.02%
2021/08/09	15	41.27	28	41.39	41.00	-13	16,169	-0.08%
2021/08/06	32	43.29	20	43.19	42.60	12	16,205	0.07%
2021/08/05	63	42.77	5.1	42.65	42.55	57.9	16,046	0.36%
2021/08/04	1	41.50	2	42.20	41.75	-1	16,134	-0.01%
2021/08/03	8	42.05	1	41.85	41.75	7	16,221	0.04%
2021/08/02	7.1	42.45	11	42.20	42.05	-3.9	16,320	-0.02%
2021/07/30	17	42.64	12	42.55	41.80	5	16,486	0.03%
2021/07/29	13	43.17	10	43.00	43.20	3	16,387	0.02%
2021/07/28	18	41.56	32	40.94	43.20	-14	16,075	-0.09%
2021/07/27	63.1	43.65	49	43.28	41.95	14.1	15,747	0.09%
2021/07/26	32	42.60	83	43.99	44.90	-51	14,543	-0.35%
2021/07/22	0	0.00	1	40.00	40.10	-1	13,497	-0.01%
2021/07/21	10	40.30	13	38.99	38.80	-3	13,593	-0.02%
2021/07/20	13	39.86	1	40.00	39.70	12	13,635	0.09%
2021/07/19	10	41.14	0	0.00	41.10	10	13,724	0.07%
2021/07/16	3	41.65	3	41.90	41.15	0	13,980	0.00%
2021/07/15	2	41.90	9	41.70	41.30	-7	14,030	-0.05%
2021/07/14	2	41.00	2	41.43	41.00	0	13,998	0.00%
2021/07/13	12	42.18	10	42.05	42.40	2	13,944	0.01%
2021/07/12	7	41.36	13	40.63	41.55	-6	13,471	-0.04%
2021/07/09	5	39.70	3	40.00	39.75	2	13,296	0.02%
2021/07/08	10	40.60	12	40.23	40.15	-2	13,664	-0.01%
2021/07/07	3	40.75	10	40.55	39.90	-7	13,814	-0.05%
2021/07/06	0	0.00	5	40.40	40.35	-5	13,998	-0.04%
2021/07/05	13	41.00	8	40.43	40.85	5	14,179	0.04%
2021/07/02	10	38.93	0	0.00	39.00	10	14,258	0.07%
2021/07/01	8	38.96	10	39.60	38.90	-2	14,717	-0.01%
2021/06/30	6	39.90	0	0.00	39.80	6	14,947	0.04%
2021/06/29	1	39.95	3	40.05	40.00	-2	15,146	-0.01%
2021/06/28	8	40.79	2	40.70	40.65	6	15,411	0.04%
2021/06/25	15	41.55	10	41.47	41.10	5	15,733	0.03%
2021/06/24	3	41.67	3	41.60	41.60	0	15,794	0.00%
2021/06/23	13	41.22	20	41.02	41.50	-7	16,210	-0.04%
2021/06/22	22.1	40.39	20	39.97	39.75	2.1	16,930	0.01%
2021/06/21	36	42.45	34	41.89	40.60	2	17,444	0.01%
2021/06/18	34	42.11	30.2	41.87	42.40	3.8	19,682	0.02%
2021/06/17	7	40.40	6	40.63	40.45	1	19,822	0.01%
2021/06/16	23	41.17	28	40.91	41.70	-5	19,944	-0.03%
2021/06/15	0	0.00	5	39.50	39.50	-5	19,956	-0.03%
2021/06/11	5	39.45	2	39.35	39.10	3	21,784	0.01%
2021/06/10	3	39.30	0	0.00	38.70	3	22,092	0.01%
2021/06/09	5	38.80	0	0.00	38.40	5	22,387	0.02%
2021/06/08	2	38.48	1	38.75	38.50	1	22,754	0.00%
2021/06/07	1	38.45	1	38.40	38.25	0	23,070	0.00%
2021/06/04	5	38.96	3	39.15	38.80	2	23,415	0.01%
2021/06/03	7	39.31	3	39.50	39.50	4	24,113	0.02%
2021/06/02	8	39.36	3	39.40	39.00	5	24,974	0.02%
2021/06/01	4	40.23	10	40.90	40.05	-6	26,558	-0.02%
2021/05/31	10	39.80	6	40.18	39.55	4	30,283	0.01%
2021/05/28	3	39.38	4	39.30	39.15	-1	31,522	0.00%
2021/05/27	2	37.93	0	0.00	38.35	2	32,185	0.01%
2021/05/26	6	38.98	1	39.05	38.70	5	32,744	0.02%
2021/05/25	26	39.93	13	40.45	40.35	13	34,165	0.04%
2021/05/24	3	36.98	5	38.03	38.40	-2	34,125	-0.01%
2021/05/21	1	37.45	16	37.17	37.50	-15	34,523	-0.04%
2021/05/20	0	0.00	1	36.20	35.65	-1	35,758	0.00%
2021/05/19	3	36.60	5	36.47	36.65	-2	36,047	-0.01%
2021/05/18	5	35.80	6	35.68	36.15	-1	36,400	0.00%
2021/05/17	3	33.78	25	34.75	32.90	-22	36,974	-0.06%
2021/05/14	5.2	36.64	1	36.40	36.55	4.2	37,276	0.01%
2021/05/13	24	36.87	27	36.56	36.95	-3	37,901	-0.01%
2021/05/12	1	37.70	19	35.03	35.00	-18	38,391	-0.05%
2021/05/11	2	37.48	5	37.63	37.00	-3	39,259	-0.01%
2021/05/10	28.2	39.79	17	39.28	39.20	11.2	40,198	0.03%
2021/05/07	36.2	40.92	60	41.04	41.60	-23.9	42,294	-0.06%
2021/05/06	7	38.66	0	0.00	38.80	7	45,632	0.02%
2021/05/05	11	38.45	8	37.98	37.90	3	47,684	0.01%
2021/05/04	15	37.44	17	37.21	37.15	-2	48,091	0.00%
2021/05/03	17	39.04	10	39.07	38.75	7	48,530	0.01%
2021/04/29	15	41.10	1	41.25	40.65	14	49,690	0.03%
2021/04/28	2	41.30	4	41.34	41.20	-2	51,336	0.00%
2021/04/27	12	42.08	23	42.53	41.90	-11	53,109	-0.02%
2021/04/26	31	41.66	0	0.00	41.75	31	56,725	0.05%
2021/04/23	2	41.63	8	40.69	41.45	-6	59,415	-0.01%
2021/04/22	6	41.88	6	42.85	41.30	0	62,156	0.00%
2021/04/21	6	43.53	5	43.49	43.35	1	63,268	0.00%
2021/04/20	6	44.20	5	44.49	44.10	1	63,665	0.00%
2021/04/19	5	43.47	5	43.84	43.45	0	64,663	0.00%
2021/04/16	0	0.00	10	44.32	44.35	-10	65,757	-0.02%
2021/04/15	1	43.75	1	42.95	43.90	0	66,367	0.00%
2021/04/14	26	42.68	16	43.60	42.80	10	67,922	0.01%
2021/04/13	30	45.30	27	45.40	44.25	3	70,240	0.00%
2021/04/12	11	45.54	4	45.75	44.85	7	70,200	0.01%
2021/04/09	33	46.11	15	45.95	45.50	18	70,160	0.03%
2021/04/08	11	46.28	24	46.28	46.40	-13	70,234	-0.02%
2021/04/07	83	46.80	69	46.18	46.05	14	70,069	0.02%
2021/04/06	11	45.36	74	44.91	45.45	-63	69,964	-0.09%
2021/04/01	19	44.25	9	44.56	44.05	10	70,394	0.01%
2021/03/31	51	44.95	12	44.89	44.65	39	70,512	0.06%
2021/03/30	37	46.12	43	45.80	45.50	-6	70,251	-0.01%
2021/03/29	14	45.29	18	45.48	45.50	-4	70,000	-0.01%
2021/03/26	50	45.59	27	45.59	45.00	23	70,007	0.03%
2021/03/25	168	46.58	120	46.85	46.20	48	69,482	0.07%	大買/大賣/
2021/03/24	84.1	46.51	86	46.48	46.20	-1.9	68,668	0.00%
2021/03/23	307.1	48.07	315.2	47.96	46.70	-8.1	68,720	-0.01%	大買/大賣/
2021/03/22	88	45.48	104	45.41	45.75	-16	65,910	-0.02%	大賣/
2021/03/19	73.2	44.20	112.2	44.06	44.20	-39	65,153	-0.06%	大賣/
2021/03/18	94	44.95	80.1	44.39	44.00	13.9	64,809	0.02%
2021/03/17	209	44.36	261	44.14	43.85	-52	64,008	-0.08%	大買/大賣/
2021/03/16	80	42.73	24	42.58	42.30	56	62,231	0.09%
2021/03/15	38	42.20	43	42.19	42.40	-5	61,940	-0.01%
2021/03/12	32	42.16	36	41.84	42.00	-4	61,716	-0.01%
2021/03/11	33	41.53	21	41.63	41.55	12	61,732	0.02%
2021/03/10	25	41.24	34	41.13	41.00	-9	61,476	-0.01%
2021/03/09	82	40.77	90	40.48	40.80	-8	61,182	-0.01%
2021/03/08	61	43.04	24	43.08	41.70	37	60,491	0.06%
2021/03/05	101	43.53	143.1	43.36	43.60	-42.1	59,605	-0.07%	大買/大賣/
2021/03/04	368.1	46.02	462	46.08	43.10	-94	57,979	-0.16%	大買/大賣/
2021/03/03	82	43.69	134	44.24	45.65	-52	54,040	-0.10%	大賣/
2021/03/02	74	42.87	49	42.81	42.00	25	52,674	0.05%
2021/02/26	52	42.37	54	42.48	42.65	-2	51,966	0.00%
2021/02/25	201	43.63	96	43.55	42.30	105	51,485	0.20%	大買/鉅額交易
2021/02/24	44	41.76	39.1	42.24	41.05	5	49,992	0.01%
2021/02/23	14	42.05	17	42.34	41.80	-3	49,726	-0.01%
2021/02/22	54	42.53	42	42.64	42.85	12	50,376	0.02%
2021/02/19	16	40.02	4	40.45	40.00	12	49,489	0.02%
2021/02/18	26	39.87	34	40.33	40.30	-8	49,145	-0.02%
2021/02/17	29	39.98	34	39.58	39.75	-5	48,701	-0.01%
2021/02/05	21	40.82	10	40.40	40.35	11	48,009	0.02%
2021/02/04	27	40.82	56	41.21	41.05	-29	47,549	-0.06%
2021/02/03	79	42.09	36	41.60	40.95	43	46,729	0.09%
2021/02/02	92	42.17	180	42.14	42.45	-88	45,993	-0.19%	大賣/
2021/02/01	53	41.01	49.4	41.22	41.10	3.6	44,803	0.01%
2021/01/29	164.4	43.53	126.3	43.86	41.35	38.1	43,684	0.09%	大買/大賣/
2021/01/28	270	44.80	256	44.59	43.50	14	41,385	0.03%	大買/大賣/
2021/01/27	172.5	42.34	179.2	42.39	43.60	-6.7	37,744	-0.02%	大買/大賣/
2021/01/26	55	40.32	132	40.33	39.65	-77	35,543	-0.22%	大賣/
2021/01/25	29	40.91	48	40.63	40.80	-19	34,875	-0.05%
2021/01/22	212.2	42.06	184	41.22	41.95	28.2	34,193	0.08%	大買/大賣/
2021/01/21	180	41.63	177	41.56	40.95	3	32,814	0.01%	大買/大賣/
2021/01/20	149.1	41.86	215	41.37	39.70	-65.9	31,014	-0.21%	大買/大賣/
2021/01/19	365	44.66	354.3	44.25	42.75	10.7	29,102	0.04%	大買/大賣/
2021/01/18	300.1	42.12	274	42.56	44.00	26.1	25,275	0.10%	大買/大賣/
2021/01/15	201	38.85	129	39.25	40.00	72	22,430	0.32%	大買/大賣/
2021/01/14	70	35.44	127	35.41	36.40	-57	19,474	-0.29%	大賣/
2021/01/13	37	33.68	18	33.09	33.10	19	18,165	0.10%
2021/01/12	45	34.17	57	34.32	33.15	-12	17,832	-0.07%
2021/01/11	19	34.61	28.2	34.92	35.50	-9.2	16,670	-0.06%
2021/01/08	27	32.91	216	32.13	32.30	-189	15,417	-1.23%	大賣/鉅額交易
2021/01/07	122.2	34.66	89	34.17	33.85	33.2	14,632	0.23%	大買/
2021/01/06	116	33.58	83	33.53	34.10	33	12,920	0.26%	大買/
2021/01/05	3	31.00	5	31.00	31.00	-2	10,164	-0.02%
2021/01/04	5	27.89	10	28.20	28.20	-5	9,926	-0.05%
2020/12/31	7	25.89	31	25.77	25.65	-24	9,685	-0.25%
2020/12/30	10	25.11	0	0.00	24.85	10	9,325	0.11%
2020/12/29	45	25.69	34	25.42	25.40	11	9,154	0.12%
2020/12/28	13	25.67	14	25.76	26.25	-1	8,685	-0.01%
2020/12/25	5	23.61	15.4	23.82	24.20	-10.4	7,880	-0.13%
2020/12/24	7	23.12	0	0.00	22.90	7	7,431	0.09%
2020/12/23	0	0.00	10	23.05	23.05	-10	7,301	-0.14%
2020/12/22	16.7	23.33	4	23.08	22.25	12.7	7,113	0.18%
2020/12/21	0	0.00	3.3	22.18	22.50	-3.3	6,785	-0.05%
2020/12/18	0	0.00	1	22.35	22.55	-1	6,676	-0.01%
2020/12/17	27	22.91	31	23.00	22.90	-4	6,512	-0.06%
2020/12/16	0	0.00	5	21.97	21.85	-5	5,673	-0.09%
2020/12/15	9	21.94	113	21.78	21.45	-104	5,556	-1.87%	大賣/鉅額交易
2020/12/14	4	21.80	2	21.45	21.60	2	5,399	0.04%
2020/12/11	1	20.50	0	0.00	20.80	1	5,284	0.02%
2020/12/10	1	21.10	6	21.25	21.10	-5	5,229	-0.10%
2020/12/09	0	0.00	66	21.42	21.40	-66	5,128	-1.29%
2020/12/08	3.2	21.73	9	21.81	21.80	-5.8	5,044	-0.11%
2020/12/07	82.1	21.80	19	21.91	22.40	63.1	4,932	1.28%
2020/12/04	3	20.98	0	0.00	21.05	3	4,508	0.07%
2020/12/03	2	20.80	0	0.00	20.75	2	4,444	0.05%
2020/12/01	17	20.94	8	20.93	21.00	9	4,341	0.21%
2020/11/30	15	21.16	20	21.00	21.20	-5	4,431	-0.11%
2020/11/26	1	20.65	10	20.60	20.85	-9	4,404	-0.20%
2020/11/25	0	0.00	2	20.80	20.60	-2	4,428	-0.05%
2020/11/24	10	21.28	15	20.97	20.90	-5	4,512	-0.11%
2020/11/23	2	21.58	10	21.55	21.70	-8	4,370	-0.18%
2020/11/20	2	21.43	20	21.27	21.60	-18	4,213	-0.43%
2020/11/19	40	20.97	11	21.19	21.40	29	3,982	0.73%
2020/11/18	15	19.25	18	19.66	20.05	-3	2,799	-0.11%
2020/11/17	0	0.00	16	18.10	18.25	-16	2,311	-0.69%
2020/11/13	12	18.18	22	18.09	18.15	-10	2,365	-0.42%
2020/11/12	0	0.00	1	18.00	18.00	-1	2,333	-0.04%
2020/11/11	21	17.85	0	0.00	17.90	21	2,397	0.88%
2020/10/30	4	17.23	0	0.00	17.15	4	2,533	0.16%
2020/10/29	3	17.40	0	0.00	17.45	3	2,529	0.12%
2020/10/28	2	17.65	2	17.75	17.65	0	2,526	0.00%
2020/10/27	20	17.70	0	0.00	17.75	20	2,524	0.79%
2020/10/23	2	17.95	0	17.85	17.90	2	2,535	0.08%
2020/10/22	4	17.89	0	0.00	17.65	4	2,546	0.16%
2020/10/21	7	18.11	0	0.00	18.05	7	2,542	0.28%
2020/10/20	12	18.03	12	17.98	18.15	0	2,420	0.00%
2020/10/14	0	0.00	1	17.30	17.30	-1	2,179	-0.05%
2020/10/12	0	0.00	1	17.30	17.20	-1	2,205	-0.05%
2020/10/06	10	17.60	3	17.50	17.45	7	2,256	0.31%
2020/10/05	1	17.40	0	0.00	17.25	1	2,303	0.04%
2020/09/28	1	17.10	0	0.00	17.05	1	2,410	0.04%
2020/09/25	1	16.70	0	0.00	16.70	1	2,460	0.04%
2020/09/24	3	17.52	3	17.20	17.05	0	2,516	0.00%
2020/09/22	3	17.77	5	17.75	17.80	-2	2,590	-0.08%
2020/09/21	0	0.00	2	18.10	18.05	-2	2,589	-0.08%
2020/09/16	2	18.05	0	0.00	18.00	2	2,665	0.08%
2020/09/15	21	18.20	3	18.10	18.10	18	2,666	0.67%
2020/09/10	22	18.45	3	18.40	18.20	19	2,686	0.71%
2020/09/09	0	0.00	1	18.00	18.30	-1	2,660	-0.04%
2020/09/08	0	0.00	2	18.15	18.20	-2	2,643	-0.08%
2020/09/04	1	17.80	2	18.10	18.10	-1	2,645	-0.04%
2020/09/03	6	18.54	25	18.44	18.30	-19	2,625	-0.72%
2020/09/01	11	18.11	3	17.90	17.90	8	2,438	0.33%
2020/08/31	27	17.94	1	17.90	17.70	26	2,404	1.08%
2020/08/28	4	19.18	0	0.00	18.85	4	2,332	0.17%
2020/08/27	0	0.00	5	18.91	18.85	-5	2,168	-0.23%
2020/08/25	0	0.00	28	18.73	18.85	-28	2,102	-1.33%
2020/08/21	5	18.15	0	0.00	18.20	5	2,065	0.24%
2020/08/20	20	18.08	1	18.20	17.95	19	2,062	0.92%
2020/08/19	0	0.00	1	18.60	18.50	-1	2,003	-0.05%
2020/08/18	1	18.95	0	0.00	18.80	1	1,955	0.05%
2020/08/17	2	19.10	11	19.02	19.20	-9	1,919	-0.47%
2020/08/14	1	18.65	0	0.00	18.60	1	1,831	0.05%
2020/08/13	20	18.50	0	0.00	18.35	20	1,808	1.11%
2020/08/05	23	18.09	0	0.00	18.25	23	1,784	1.29%
2020/08/03	0	0.00	1	17.80	17.80	-1	1,803	-0.06%
2020/07/27	5	17.70	0	0.00	17.65	5	1,842	0.27%
2020/07/24	5	18.15	0	0.00	18.00	5	1,852	0.27%
2020/07/23	1	18.40	0	0.00	18.40	1	1,870	0.05%
2020/07/17	0	0.00	1	18.30	18.20	-1	1,888	-0.05%
2020/07/16	6	18.36	0	0.00	18.35	6	1,898	0.32%
2020/07/15	5	18.40	0	0.00	18.35	5	1,888	0.26%
2020/07/10	2	19.05	0	0.00	18.35	2	1,985	0.10%
2020/07/08	1	18.75	0	0.00	19.05	1	1,986	0.05%
2020/07/06	1	19.10	0	0.00	19.10	1	1,964	0.05%
2020/07/03	1	18.85	0	0.00	18.85	1	1,958	0.05%
2020/07/02	1	18.70	0	0.00	18.70	1	1,956	0.05%
2020/07/01	0	0.00	3	18.70	18.65	-3	1,963	-0.15%
2020/06/24	20	18.00	0	0.00	18.45	20	2,009	1.00%
2020/06/17	0	0.00	2	18.10	18.05	-2	2,028	-0.10%
2020/06/16	0	0.00	1	17.90	18.05	-1	2,063	-0.05%
2020/06/12	0	0.00	2	17.85	17.95	-2	2,166	-0.09%
2020/06/11	0	0.00	1	18.40	18.10	-1	2,204	-0.05%
2020/06/02	0	0.00	5	18.20	18.25	-5	2,305	-0.22%
2020/06/01	0	0.00	10	18.15	18.15	-10	2,304	-0.43%
2020/05/25	5	17.75	0	0.00	18.10	5	2,329	0.21%
2020/05/22	10	18.05	0	0.00	17.95	10	2,336	0.43%
2020/05/20	2	18.05	2	18.25	18.05	0	2,361	0.00%
2020/05/18	0	0.00	2	17.95	17.90	-2	2,423	-0.08%
2020/05/15	0	0.00	1	18.10	18.10	-1	2,428	-0.04%
2020/05/14	1	18.65	27	18.58	18.35	-26	2,419	-1.07%
2020/05/13	2	18.85	0	0.00	18.85	2	2,408	0.08%
2020/05/12	2	19.13	0	0.00	19.00	2	2,434	0.08%
2020/05/08	0	0.00	2	19.20	19.20	-2	2,408	-0.08%
2020/05/07	0	0.00	11	18.98	18.95	-11	2,356	-0.47%
2020/05/06	2	18.60	0	0.00	18.55	2	2,346	0.09%
2020/05/05	10	18.78	0	0.00	18.60	10	2,381	0.42%
2020/05/04	8	18.66	12	18.69	18.75	-4	2,382	-0.17%
2020/04/29	2	18.85	0	0.00	18.80	2	2,377	0.08%
2020/04/28	2	18.65	1	18.85	18.85	1	2,375	0.04%
2020/04/23	3	18.12	0	0.00	18.25	3	2,379	0.13%
2020/04/22	0	0.00	1	17.45	17.95	-1	2,366	-0.04%
2020/04/21	7	18.13	9	17.88	17.80	-2	2,356	-0.08%
2020/04/20	5	18.40	1	18.40	18.40	4	2,344	0.17%
2020/04/17	16	18.53	6	18.80	18.35	10	2,343	0.43%
2020/04/16	5	18.46	4	18.55	18.50	1	2,307	0.04%
2020/04/15	1	18.35	6	18.29	18.55	-5	2,253	-0.22%
2020/04/13	9	17.98	4	18.25	17.85	5	2,220	0.23%
2020/04/09	5.9	18.11	0	0.00	17.85	5.9	2,208	0.27%
2020/04/08	0	0.00	1	17.90	18.05	-1	2,179	-0.05%
2020/04/07	32	17.61	34	17.74	17.75	-2	2,136	-0.09%
2020/04/01	4	17.01	0	0.00	16.70	4	2,051	0.20%
2020/03/31	1	16.85	1	16.75	16.80	0	1,970	0.00%
2020/03/27	0	0.00	2	16.50	16.15	-2	1,894	-0.11%
2020/03/25	2	16.35	0	0.00	16.35	2	1,883	0.11%
2020/03/16	1	16.30	12	16.20	16.30	-11	1,767	-0.62%
2020/03/04	1	20.00	0	0.00	19.95	1	1,746	0.06%
2020/02/17	0	0.00	2	20.40	20.40	-2	2,286	-0.09%
2020/02/14	2	20.60	2	20.75	20.65	0	2,359	0.00%
2020/02/12	8	20.45	0	0.00	20.80	8	2,543	0.31%
2020/02/11	4	20.30	0	0.00	20.35	4	2,540	0.16%
2020/02/07	1	20.30	0	0.00	20.25	1	2,601	0.04%
2020/01/31	0	0.00	1	20.75	20.30	-1	2,746	-0.04%
2020/01/30	1	21.15	0	0.00	20.70	1	2,738	0.04%
2020/01/17	1	23.00	0	0.00	22.95	1	2,749	0.04%
2020/01/16	2	22.78	0	0.00	22.80	2	2,755	0.07%
2020/01/13	1	22.70	0	0.00	22.70	1	2,896	0.03%
2020/01/10	0	0.00	1	22.50	22.50	-1	2,918	-0.03%
2020/01/09	0	0.00	2	22.60	22.55	-2	2,934	-0.07%
2020/01/08	2	22.35	0	0.00	22.15	2	2,936	0.07%
2020/01/07	1	22.45	0	0.00	22.50	1	2,923	0.03%
2019/12/30	0	0.00	4	23.45	23.40	-4	2,953	-0.14%
2019/12/26	0	0.00	3	23.45	23.40	-3	3,003	-0.10%
2019/12/25	2	23.60	0	0.00	23.50	2	3,025	0.07%
2019/12/18	2	23.60	0	0.00	23.65	2	3,237	0.06%
2019/12/16	1	23.50	0	0.00	23.55	1	3,443	0.03%
2019/12/11	3	24.28	0	0.00	24.20	3	3,572	0.08%
2019/12/10	0	0.00	2	24.45	24.45	-2	3,597	-0.06%
2019/12/06	3	24.90	0	0.00	24.70	3	3,628	0.08%
2019/12/03	0	0.00	1	24.80	24.80	-1	3,854	-0.03%
2019/12/02	0	0.00	4	24.05	24.15	-4	3,872	-0.10%
2019/11/29	0	0.00	2	24.65	24.50	-2	3,908	-0.05%
2019/11/28	6	25.04	4	25.01	25.00	2	3,891	0.05%
2019/11/22	0	0.00	1	24.80	24.80	-1	3,885	-0.03%
2019/11/20	0	0.00	3	24.35	24.30	-3	3,871	-0.08%
2019/11/19	2	24.70	31	24.51	24.65	-29	3,856	-0.75%
2019/11/18	27	24.06	15	24.35	24.60	12	3,807	0.32%
2019/11/14	2	23.20	0	0.00	23.15	2	3,580	0.06%
2019/11/13	0	0.00	2	23.20	23.20	-2	3,537	-0.06%
2019/11/11	3	22.43	0	0.00	22.30	3	3,350	0.09%
2019/11/06	0	0.00	5	24.00	23.95	-5	3,221	-0.16%
2019/11/05	1	24.20	0	0.00	24.20	1	3,210	0.03%
2019/11/04	3	24.25	0	0.00	24.25	3	3,182	0.09%
2019/11/01	6	23.56	7	24.01	24.10	-1	3,133	-0.03%
2019/10/29	2	23.45	0	0.00	23.55	2	3,156	0.06%
2019/10/28	10	23.68	0	0.00	23.55	10	3,167	0.32%
2019/10/25	10	23.95	0	0.00	23.90	10	3,170	0.32%
2019/10/23	0	0.00	10	23.81	23.85	-10	3,286	-0.30%
2019/10/18	0	0.00	1	23.25	23.50	-1	3,246	-0.03%
2019/10/17	0	0.00	1	23.10	23.40	-1	3,215	-0.03%
2019/10/16	0	0.00	5	23.35	23.10	-5	3,200	-0.16%
2019/10/14	6	23.30	0	0.00	23.30	6	3,218	0.19%
2019/10/03	5	23.50	0	0.00	23.60	5	3,211	0.16%
2019/09/27	2	23.45	0	0.00	23.45	2	3,165	0.06%
2019/09/26	2	24.05	0	0.00	24.05	2	3,097	0.06%
2019/09/25	3	23.90	0	0.00	23.80	3	3,035	0.10%
2019/09/23	2	24.15	0	0.00	24.10	2	2,963	0.07%
2019/09/20	0	0.00	1	24.20	24.15	-1	2,947	-0.03%
2019/09/19	0	0.00	1	25.05	24.35	-1	2,908	-0.03%
2019/09/18	6	24.47	1	24.75	24.80	5	2,715	0.18%
2019/09/11	1	24.30	1	24.30	24.30	0	2,517	0.00%
2019/09/10	1	24.10	10	24.65	24.10	-9	2,510	-0.36%
2019/09/09	1	24.75	4	24.89	24.75	-3	2,464	-0.12%
2019/09/06	1	25.70	1	25.20	25.20	0	2,437	0.00%
2019/09/03	0	0.00	2	24.10	24.25	-2	2,236	-0.09%
2019/08/29	5	23.30	0	0.00	23.55	5	2,085	0.24%
2019/08/28	1	24.15	0	0.00	24.15	1	2,013	0.05%
2019/08/27	1	24.00	3	24.10	24.00	-2	1,985	-0.10%
2019/08/22	0	0.00	1	24.25	24.50	-1	1,915	-0.05%
2019/08/21	1	23.95	5	24.00	24.10	-4	1,909	-0.21%
2019/08/20	2	23.70	0	0.00	23.80	2	1,910	0.10%
2019/08/15	0	0.00	0	23.05	23.05	0	2,010	0.00%
2019/08/13	1	22.80	1	23.00	23.00	0	2,046	0.00%
2019/08/07	0	0.00	1	22.80	22.50	-1	2,163	-0.05%
2019/08/06	1	22.10	0	0.00	22.65	1	2,228	0.04%
2019/08/02	8	24.22	2	23.95	24.10	6	2,287	0.26%
2019/07/31	2	24.98	2	25.30	25.30	0	2,419	0.00%
2019/07/29	2	24.95	2	25.00	25.00	0	2,452	0.00%
2019/07/26	6	25.43	0	0.00	25.30	6	2,471	0.24%
2019/07/25	7	25.21	0	0.00	25.60	7	2,490	0.28%
2019/07/23	3	24.50	0	0.00	24.60	3	2,576	0.12%
2019/07/22	0	0.00	4	24.30	24.20	-4	2,542	-0.16%
2019/07/19	0	0.00	1	24.10	24.05	-1	2,573	-0.04%
2019/07/17	0	0.00	1	24.30	24.30	-1	2,726	-0.04%
2019/07/16	6	24.17	6	24.22	24.25	0	2,791	0.00%
2019/07/15	0	0.00	2	23.80	23.85	-2	2,869	-0.07%
2019/07/10	1	23.85	0	0.00	23.80	1	3,844	0.03%
2019/07/09	5	23.96	2	23.75	23.70	3	3,983	0.08%
2019/07/08	2	24.80	0	0.00	24.80	2	4,000	0.05%
2019/07/05	0	0.00	10	24.30	24.20	-10	4,111	-0.24%
2019/07/04	0	0.00	4	24.35	24.30	-4	4,177	-0.10%
2019/07/03	1	24.25	0	0.00	24.25	1	4,258	0.02%
2019/07/02	1	24.50	1	24.60	24.60	0	4,431	0.00%
2019/07/01	4	24.10	0	0.00	24.10	4	4,724	0.08%
2019/06/26	1	23.65	0	0.00	23.95	1	5,852	0.02%
2019/06/19	10	24.30	8	24.18	24.30	2	6,286	0.03%
2019/06/18	0	0.00	3	23.90	23.85	-3	6,288	-0.05%
2019/06/14	0	0.00	3	24.10	24.10	-3	6,444	-0.05%
2019/06/13	10	23.85	0	0.00	23.85	10	6,516	0.15%
2019/06/12	3	23.80	1	24.05	23.85	2	6,697	0.03%
2019/06/11	13	23.99	1	24.00	24.10	12	6,700	0.18%
2019/05/29	0	0.00	1	23.15	23.00	-1	6,748	-0.01%
2019/05/23	4	23.90	0	0.00	23.75	4	7,040	0.06%
2019/05/21	0	0.00	5	23.60	24.20	-5	7,233	-0.07%
2019/05/16	0	0.00	6	24.65	24.15	-6	7,218	-0.08%
2019/05/15	5	25.41	0	0.00	25.15	5	7,172	0.07%
2019/05/14	1	24.25	8	24.61	25.40	-7	7,135	-0.10%
2019/05/13	7	24.85	0	0.00	24.60	7	7,082	0.10%
2019/05/10	7	25.99	0	0.00	25.80	7	7,016	0.10%
2019/05/09	9	25.81	6	26.44	25.50	3	6,963	0.04%
2019/05/08	3	25.93	0	0.00	25.85	3	6,837	0.04%
2019/05/07	0	0.00	3	25.77	26.00	-3	6,774	-0.04%
2019/05/06	2	25.30	1.4	25.33	25.10	0.6	6,729	0.01%
2019/05/03	1	26.70	1	26.80	26.95	0	6,638	0.00%
2019/05/02	2	27.10	2	27.00	26.90	0	6,587	0.00%
2019/04/30	1	26.25	0	0.00	26.35	1	6,495	0.02%
2019/04/29	1	25.60	3	25.93	26.10	-2	6,346	-0.03%
2019/04/26	2	26.13	0	0.00	26.05	2	6,276	0.03%
2019/04/25	2	26.50	6	26.67	26.65	-4	6,224	-0.06%
2019/04/24	2	26.78	0	0.00	26.35	2	6,188	0.03%
2019/04/23	4	26.90	0	0.00	26.70	4	6,127	0.07%
2019/04/22	1	26.90	2	27.20	26.75	-1	6,034	-0.02%
2019/04/19	1	26.70	7	26.74	26.60	-6	5,962	-0.10%
2019/04/18	13	27.45	12	26.93	26.50	1	5,862	0.02%
2019/04/17	7	27.19	20	27.07	27.15	-13	5,470	-0.24%
2019/04/16	5	27.35	5	26.90	27.25	0	5,273	0.00%
2019/04/15	0	0.00	1	25.55	26.30	-1	4,875	-0.02%
2019/04/12	3	25.45	0	0.00	25.10	3	4,717	0.06%
2019/04/11	21	26.22	1	25.95	25.30	20	4,638	0.43%
2019/04/09	2	26.15	4	25.98	25.90	-2	4,424	-0.05%
2019/04/08	1	26.50	4	26.05	25.80	-3	4,349	-0.07%
2019/04/03	39	25.83	38	26.01	26.25	1	4,181	0.02%
2019/04/02	5	25.06	14	25.58	26.15	-9	3,897	-0.23%
2019/04/01	1	24.30	2	24.53	23.80	-1	3,367	-0.03%
2019/03/28	0	0.00	1	22.60	23.00	-1	2,921	-0.03%
2019/03/27	2	23.35	2	23.35	23.35	0	2,827	0.00%
2019/03/26	6	23.33	4	23.09	23.45	2	2,722	0.07%
2019/03/25	3	22.32	1	22.25	22.25	2	2,579	0.08%
2019/03/22	2	23.23	5	23.24	23.05	-3	2,549	-0.12%
2019/03/20	8	22.81	1	22.70	22.65	7	2,409	0.29%
2019/03/18	1	22.80	0	0.00	22.80	1	2,246	0.04%
2019/03/15	5	22.74	5	22.56	22.55	0	2,171	0.00%
2019/03/08	0	0.00	4	21.70	21.80	-4	2,002	-0.20%
2019/02/27	2	21.90	2	22.03	22.05	0	1,944	0.00%
2019/02/26	5	21.86	5	21.75	21.95	0	1,769	0.00%
2019/02/25	0	0.00	1	21.40	21.40	-1	1,713	-0.06%
2019/02/22	1	21.05	0	0.00	21.30	1	1,680	0.06%
2019/02/21	70	21.63	74	21.97	21.75	-4	1,632	-0.25%
2019/02/13	0	0.00	1	19.75	19.75	-1	1,386	-0.07%
2019/01/08	0	0.00	1	19.20	19.20	-1	1,607	-0.06%
2018/12/24	8	20.98	4	20.51	21.00	4	1,691	0.24%
2018/12/22	6	20.16	0	0.00	20.10	6	1,618	0.37%
2018/12/19	0	0.00	10	19.80	19.80	-10	1,729	-0.58%
2018/11/15	1	19.25	0	0.00	19.35	1	2,494	0.04%
2018/10/31	0	0.00	13	17.27	17.70	-13	2,302	-0.56%
2018/10/18	12	18.48	0	0.00	18.45	12	2,328	0.52%
2018/10/11	3	18.05	3	18.00	17.95	0	2,222	0.00%
2018/10/09	3	19.98	0	0.00	19.90	3	2,176	0.14%
2018/10/05	1	20.35	11	20.12	20.30	-10	2,215	-0.45%
2018/10/04	0	0.00	1	21.00	20.85	-1	2,177	-0.05%
2018/10/03	0	0.00	8	21.52	21.25	-8	2,167	-0.37%
2018/09/27	1	21.75	0	0.00	21.90	1	2,126	0.05%
2018/09/26	6	22.26	5	22.54	22.00	1	2,109	0.05%
2018/09/20	1	21.25	0	0.00	21.30	1	1,935	0.05%
2018/09/17	5	22.17	0	0.00	22.45	5	1,895	0.26%
2018/09/14	0	0.00	2	21.68	22.15	-2	1,863	-0.11%
2018/09/13	1	21.65	0	0.00	21.60	1	1,846	0.05%
2018/09/12	0	0.00	1	21.65	21.60	-1	1,947	-0.05%
2018/09/07	0	0.00	4	21.20	21.20	-4	1,892	-0.21%
2018/09/04	1	22.60	0	0.00	22.60	1	1,981	0.05%
2018/09/03	3	22.50	5	22.53	22.40	-2	2,009	-0.10%
2018/08/31	4	22.38	2	22.25	22.60	2	1,925	0.10%
2018/08/30	0	0.00	1	21.20	21.45	-1	1,669	-0.06%
2018/08/29	0	0.00	3	20.87	21.00	-3	1,641	-0.18%
2018/08/28	0	0.00	1	21.30	21.50	-1	1,652	-0.06%
2018/08/21	0	0.00	3	20.35	20.45	-3	1,882	-0.16%
2018/08/20	0	0.00	2	20.10	20.10	-2	1,889	-0.11%
2018/08/17	1	20.45	0	0.00	20.30	1	1,917	0.05%
2018/08/15	10	20.15	0	0.00	20.10	10	1,921	0.52%
2018/08/13	1	20.00	0	0.00	20.00	1	2,000	0.05%
2018/08/09	0	0.00	1	21.25	21.15	-1	2,040	-0.05%
2018/08/08	0	0.00	5	21.45	21.40	-5	2,054	-0.24%
2018/08/03	1	21.70	3	21.70	21.70	-2	2,061	-0.10%
2018/07/26	1	20.95	0	0.00	21.05	1	2,022	0.05%
2018/07/25	2	21.05	0	0.00	20.90	2	2,049	0.10%
2018/07/23	0	0.00	2	20.70	20.70	-2	2,058	-0.10%
2018/07/19	5	20.95	0	0.00	20.90	5	2,082	0.24%
2018/07/13	0	0.00	2	20.65	21.75	-2	2,079	-0.10%
2018/07/12	1	20.30	1	20.40	20.40	0	2,072	0.00%
2018/07/10	2	20.40	0	0.00	20.30	2	2,082	0.10%
2018/07/04	2	20.85	2	20.70	20.70	0	2,087	0.00%
2018/07/02	0	0.00	1	21.60	21.25	-1	2,101	-0.05%
2018/06/29	3	21.35	0	0.00	21.50	3	2,111	0.14%
2018/06/28	1	21.25	0	0.00	21.15	1	2,119	0.05%
2018/06/26	1	21.75	0	0.00	21.45	1	2,119	0.05%
2018/06/21	1	23.00	0	0.00	22.95	1	2,118	0.05%
2018/06/15	3	22.63	1	22.80	22.80	2	2,016	0.10%
2018/06/13	3	23.10	1	22.95	22.75	2	1,990	0.10%
2018/06/12	3	24.05	1	23.50	23.30	2	1,974	0.10%
2018/06/11	3	22.15	7	22.51	23.30	-4	1,823	-0.22%
2018/06/08	2	22.95	0	0.00	22.45	2	1,753	0.11%
2018/06/01	2	22.88	0	0.00	22.70	2	1,755	0.11%
2018/05/25	0	0.00	5	21.35	21.55	-5	1,460	-0.34%
2018/05/22	1	21.35	6	21.30	21.30	-5	1,455	-0.34%
2018/05/21	56	21.71	50	21.65	21.80	6	1,454	0.41%
2018/05/15	0	0.00	1	20.60	20.35	-1	1,443	-0.07%
2018/05/14	5	20.80	5	20.90	20.80	0	1,563	0.00%
2018/05/08	0	0.00	1	20.15	20.25	-1	1,637	-0.06%
2018/05/07	1	19.90	1	20.10	19.95	0	1,642	0.00%
2018/05/02	2	19.95	0	0.00	19.95	2	1,751	0.11%
2018/04/24	5	19.05	0	0.00	18.90	5	1,876	0.27%
2018/04/20	1	20.45	0	0.00	20.40	1	2,067	0.05%
2018/04/17	0	0.00	4	20.68	20.65	-4	2,133	-0.19%
2018/04/11	0	0.00	1	21.20	21.15	-1	2,301	-0.04%
2018/04/09	2	21.10	2	20.95	20.95	0	2,400	0.00%
2018/03/30	3	22.15	1	22.30	22.15	2	2,425	0.08%
2018/03/28	1	22.20	0	0.00	22.25	1	2,482	0.04%
2018/03/26	5	21.70	9	21.75	21.65	-4	2,512	-0.16%
2018/03/23	0	0.00	5	22.00	21.95	-5	2,531	-0.20%
2018/03/13	6	23.39	3	23.35	23.30	3	3,014	0.10%
2018/03/09	0	0.00	3	22.90	22.90	-3	3,059	-0.10%
2018/02/06	4	22.78	6	23.48	22.10	-2	5,147	-0.04%
2018/02/05	0	0.00	5	24.39	24.50	-5	5,062	-0.10%
2018/02/01	3	25.40	0	0.00	25.25	3	5,359	0.06%
2018/01/30	0	0.00	8	25.39	25.30	-8	5,417	-0.15%
2018/01/29	4	25.38	0	0.00	25.25	4	5,418	0.07%
2018/01/26	3	25.23	0	0.00	25.25	3	5,442	0.06%
2018/01/25	3	25.65	1	25.70	25.50	2	5,445	0.04%
2018/01/23	2	25.55	0	0.00	25.50	2	5,665	0.04%
2018/01/22	0	0.00	3	25.90	25.80	-3	5,977	-0.05%
2018/01/19	2	25.80	3	25.85	25.65	-1	6,008	-0.02%
2018/01/18	5	26.26	0	0.00	25.90	5	5,981	0.08%
2018/01/17	2	26.55	2	26.75	26.35	0	5,961	0.00%
2018/01/16	3	26.25	13	26.60	26.20	-10	5,828	-0.17%
2018/01/15	2	26.00	2	26.15	26.10	0	5,785	0.00%
2018/01/12	2	25.55	5	25.91	26.10	-3	5,802	-0.05%
2018/01/10	3	25.93	3	25.83	25.70	0	5,839	0.00%
2018/01/09	2	26.20	0	0.00	26.15	2	5,841	0.03%
2018/01/08	0	0.00	4	26.14	26.00	-4	5,807	-0.07%
2018/01/05	10	26.00	10	26.05	26.00	0	5,780	0.00%
2018/01/03	1	25.60	0	0.00	25.55	1	5,770	0.02%
2018/01/02	0	0.00	1	25.30	25.25	-1	5,752	-0.02%