廣宇 (2328)-臺銀-臺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
39.15
漲跌
▲0.45
漲幅
+1.16%
成交量
3,923張
產業
上市電子零組件類股
697人加入追蹤

立即追蹤
本地時間:14:30

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

廣宇 (2328)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/11/22	1	39.10	5	39.50	39.15	-4	3,881	-0.10%
2024/11/21	7	38.66	4	38.65	38.70	3	3,834	0.08%
2024/11/20	17	39.36	21	39.20	38.75	-4	3,798	-0.11%
2024/11/19	1	39.45	11.1	38.60	39.55	-10.1	3,652	-0.28%
2024/11/18	2	37.53	1	37.90	37.55	1	3,572	0.03%
2024/11/15	9.1	38.67	3	39.15	38.35	6.1	3,526	0.17%
2024/11/14	1	38.40	3	38.68	38.20	-2	3,426	-0.06%
2024/11/13	7	38.66	4	38.73	38.45	3	3,369	0.09%
2024/11/12	32.5	40.40	54	40.27	39.05	-21.5	3,285	-0.65%
2024/11/11	20	39.35	1.1	39.20	39.85	19	2,809	0.67%
2024/11/08	15	39.15	11.1	38.87	39.20	3.9	2,699	0.14%
2024/11/07	25.1	39.85	79.4	39.83	39.80	-54.4	2,513	-2.16%
2024/11/06	6	38.58	8	38.66	38.15	-2	2,115	-0.09%
2024/11/05	40.2	38.52	7	38.58	38.00	33.2	2,059	1.61%
2024/11/04	30	38.18	37	38.98	39.00	-7	1,949	-0.36%
2024/11/01	20	37.47	26	38.02	38.55	-6	1,807	-0.33%
2024/10/30	47	37.59	26	37.48	37.60	21	1,547	1.36%
2024/10/29	0	0.00	1	35.35	35.35	-1	1,319	-0.08%
2024/10/28	2	36.05	0	0.00	36.05	2	1,315	0.15%
2024/10/25	2	36.40	2	36.30	36.20	0	1,313	0.00%
2024/10/24	4	36.19	0	0.00	35.95	4	1,327	0.30%
2024/10/23	3	36.25	2	36.53	36.00	1	1,319	0.08%
2024/10/22	2	36.25	12	36.16	36.30	-10	1,313	-0.76%
2024/10/21	4	35.80	2	35.90	35.75	2	1,339	0.15%
2024/10/18	3	35.53	3	35.70	35.35	0	1,408	0.00%
2024/10/17	0	0.00	9	35.63	35.40	-9	1,436	-0.63%
2024/10/16	1	34.50	0	0.00	34.60	1	1,467	0.07%
2024/10/11	0	0.00	4	34.15	33.90	-4	1,551	-0.26%
2024/10/09	3	34.70	4	35.30	34.20	-1	1,631	-0.06%
2024/10/08	0	0.00	6	35.10	35.10	-6	1,695	-0.35%
2024/10/07	0	0.00	1	35.80	35.70	-1	1,776	-0.06%
2024/10/04	1	35.48	0	0.00	34.90	1	1,907	0.05%
2024/10/01	1	35.00	0	0.00	35.45	1	2,076	0.05%
2024/09/30	0	0.00	2	35.20	35.25	-2	2,134	-0.09%
2024/09/27	3	35.42	0	0.00	35.40	3	2,196	0.14%
2024/09/26	7	35.35	0.1	35.55	35.05	7	2,244	0.31%
2024/09/25	0	0.00	3	36.00	35.55	-3	2,287	-0.13%
2024/09/20	1	35.35	1	35.70	35.10	0	2,559	0.00%
2024/09/18	8	35.18	1	34.85	34.75	7	2,666	0.26%
2024/09/16	1	34.90	4	35.35	35.50	-3	2,723	-0.11%
2024/09/13	1	34.00	10	34.45	34.75	-9	2,844	-0.32%
2024/09/11	7	33.69	0	0.00	33.50	7	3,070	0.23%
2024/09/10	0	0.00	18	33.51	33.70	-18	3,138	-0.57%
2024/09/09	1	33.20	0	0.00	34.20	1	3,304	0.03%
2024/09/05	2	34.10	1	34.50	33.70	1	3,427	0.03%
2024/09/04	1	33.15	0	0.00	34.25	1	3,527	0.03%
2024/09/03	2	35.85	2	36.30	35.50	0	3,692	0.00%
2024/08/30	0	0.00	0.2	35.05	35.05	-0.2	4,951	0.00%
2024/08/29	10.2	35.91	4	36.08	36.15	6.2	5,326	0.12%
2024/08/26	20	35.85	2	35.95	35.90	18	6,636	0.27%
2024/08/23	3	35.22	2	35.55	35.45	1	7,569	0.01%
2024/08/22	1	35.40	4	35.50	35.55	-3	7,820	-0.04%
2024/08/21	10	35.50	12	35.53	35.30	-2	7,930	-0.03%
2024/08/19	0	0.00	2	35.25	35.25	-2	7,970	-0.03%
2024/08/16	1	34.65	2	34.85	34.85	-1	8,008	-0.01%
2024/08/15	2	34.40	0	0.00	34.25	2	8,021	0.02%
2024/08/14	2.1	33.65	10	34.00	34.20	-8	8,024	-0.10%
2024/08/12	1	33.30	2	33.33	33.45	-1	8,035	-0.01%
2024/08/08	1	32.20	0	0.00	32.30	1	8,085	0.01%
2024/08/07	2	32.80	23	32.78	32.85	-21	8,093	-0.26%
2024/08/05	26	31.72	1	32.20	31.65	25	8,134	0.31%
2024/08/01	0	0.00	3	35.95	36.10	-3	8,349	-0.04%
2024/07/30	0	0.00	3	34.70	35.10	-3	8,573	-0.03%
2024/07/29	3	34.62	0	0.00	34.60	3	8,579	0.03%
2024/07/26	2	34.95	0	0.00	35.20	2	8,598	0.02%
2024/07/23	3	36.02	7	36.16	35.90	-4	8,591	-0.05%
2024/07/22	5	35.93	3	36.15	35.85	2	8,588	0.02%
2024/07/19	10	37.14	11	36.88	36.80	-1	8,553	-0.01%
2024/07/18	4	38.14	2	38.10	38.30	2	8,507	0.02%
2024/07/17	14	39.01	6	39.17	38.90	8	8,472	0.09%
2024/07/16	5	39.37	0	0.00	39.10	5	8,443	0.06%
2024/07/15	1	39.95	2	39.73	39.50	-1	8,450	-0.01%
2024/07/12	3	39.73	2	39.90	39.75	1	8,437	0.01%
2024/07/10	2	39.90	4	40.18	40.45	-2	8,388	-0.02%
2024/07/09	2	39.88	2	39.90	39.85	0	8,341	0.00%
2024/07/08	1	40.85	45	40.72	40.55	-44	8,273	-0.53%
2024/07/05	3	40.80	70	40.98	40.55	-67	8,169	-0.82%
2024/07/04	0	0.00	10	40.15	40.05	-10	8,030	-0.12%
2024/07/03	0	0.00	2	40.10	39.55	-2	8,005	-0.02%
2024/07/02	4	39.16	7	39.45	39.15	-3	8,000	-0.04%
2024/07/01	3	39.75	3	39.93	39.60	0	8,007	0.00%
2024/06/28	3.1	40.15	10	40.71	40.05	-6.9	8,035	-0.09%
2024/06/27	4	40.09	8	40.34	40.25	-4	8,056	-0.05%
2024/06/26	3	40.10	12	39.84	39.65	-9	8,285	-0.11%
2024/06/25	7	39.21	1	39.60	40.25	6	9,247	0.06%
2024/06/24	4	40.16	6.6	40.18	39.80	-2.5	9,324	-0.03%
2024/06/21	2	40.13	2	40.15	40.15	0	9,294	0.00%
2024/06/20	1	40.15	64	40.24	40.30	-63	9,245	-0.68%
2024/06/19	5	40.12	6.1	40.09	39.30	-1.1	9,169	-0.01%
2024/06/18	10	40.20	3	40.08	39.85	7	9,043	0.08%
2024/06/17	22	39.85	4	40.00	39.70	18	9,018	0.20%
2024/06/14	3.1	40.15	46	40.19	40.00	-42.9	9,016	-0.48%
2024/06/13	6	39.35	8.1	38.96	38.80	-2.1	8,899	-0.02%
2024/06/12	5.2	38.29	4	38.50	38.75	1.2	9,012	0.01%
2024/06/11	7.1	38.94	33	38.72	38.60	-26	8,972	-0.29%
2024/06/07	22	39.72	12	39.68	39.30	10	8,929	0.11%
2024/06/06	34	41.79	56.1	41.12	40.85	-22.1	8,866	-0.25%
2024/06/05	40.1	41.20	37.2	40.76	41.90	2.9	8,267	0.03%
2024/06/04	23	39.89	14	39.76	39.50	9	7,684	0.12%
2024/06/03	7.2	39.46	34	39.81	40.00	-26.9	7,305	-0.37%
2024/05/31	46.2	39.88	34.1	39.93	38.90	12.1	6,993	0.17%
2024/05/30	47.3	38.29	55	38.74	38.95	-7.7	6,448	-0.12%
2024/05/29	48.3	39.20	49.3	39.14	40.15	-1.1	5,974	-0.02%
2024/05/28	8	37.58	19	37.01	37.25	-11	5,036	-0.22%
2024/05/27	8	36.06	5	36.29	36.05	3	4,790	0.06%
2024/05/24	1	34.80	6	35.10	35.15	-5	4,680	-0.11%
2024/05/23	10	35.20	0	0.00	35.20	10	4,650	0.22%
2024/05/22	0	0.00	5	35.60	35.40	-5	4,628	-0.11%
2024/05/20	3	34.80	0	0.00	34.80	3	4,594	0.07%
2024/05/16	1	34.80	4	34.83	34.85	-3	4,580	-0.07%
2024/05/15	5.1	35.09	3	34.90	34.75	2.1	4,565	0.05%
2024/05/14	0	0.00	7	35.66	35.45	-7	4,549	-0.15%
2024/05/13	0	0.00	2	35.45	35.45	-2	4,513	-0.04%
2024/05/10	7	35.31	2	35.35	35.30	5	4,491	0.11%
2024/05/09	19	36.05	1	36.00	35.65	18	4,461	0.40%
2024/05/08	15.3	36.23	24	36.04	36.30	-8.7	4,386	-0.20%
2024/05/07	16	35.43	5	35.36	35.15	11	4,186	0.26%
2024/05/06	12	35.89	9.1	35.71	36.05	2.9	4,090	0.07%
2024/05/03	2	33.90	0	0.00	34.00	2	3,857	0.05%
2024/04/30	0	34.75	2	34.80	34.30	-2	3,824	-0.05%
2024/04/29	0	0.00	3	34.25	34.40	-3	3,793	-0.08%
2024/04/26	0	0.00	2	34.03	33.70	-2	3,776	-0.05%
2024/04/25	3	33.78	0	0.00	33.50	3	3,766	0.08%
2024/04/24	1	33.75	3	33.82	34.05	-2	3,751	-0.05%
2024/04/23	1	32.70	1	32.75	33.15	0	3,747	0.00%
2024/04/22	2	32.50	0	0.00	32.40	2	3,732	0.05%
2024/04/19	1	32.80	0	0.00	32.65	1	3,715	0.03%
2024/04/18	1	33.50	1	33.40	33.60	0	3,676	0.00%
2024/04/17	0	0.00	1	33.10	33.10	-1	3,660	-0.03%
2024/04/16	4	32.91	11	33.22	32.90	-7	3,658	-0.19%
2024/04/15	2	34.05	0	0.00	34.00	2	3,609	0.06%
2024/04/12	1	34.60	0	0.00	34.50	1	3,600	0.03%
2024/04/11	5	34.59	6	34.50	34.55	-1	3,583	-0.03%
2024/04/10	0	0.00	2	35.03	35.15	-2	3,564	-0.06%
2024/04/09	10	34.96	1	35.15	34.95	9	3,535	0.25%
2024/04/08	5	34.97	14.1	34.93	35.10	-9.1	3,504	-0.26%
2024/04/03	3	35.45	0	0.00	35.50	3	3,464	0.09%
2024/04/02	2	35.90	10	35.85	36.10	-8	3,414	-0.23%
2024/04/01	19	36.45	8	36.24	35.75	11	3,350	0.33%
2024/03/29	37	36.62	22	36.49	36.20	15	3,217	0.47%
2024/03/28	72	38.12	203.5	38.47	38.25	-131.5	2,879	-4.57%	大賣/鉅額交易
2024/03/27	5	35.24	9.1	35.14	35.15	-4.1	1,874	-0.22%
2024/03/26	2	34.00	0	0.00	33.25	2	1,737	0.12%
2024/03/25	0	34.05	2	34.15	34.10	-2	1,719	-0.12%
2024/03/22	0	0.00	15.3	34.09	34.25	-15.3	1,725	-0.89%
2024/03/21	10	33.85	0	0.00	34.10	10	1,699	0.59%
2024/03/20	5	34.31	5	34.15	33.80	0	1,682	0.00%
2024/03/19	4.4	34.01	22	34.13	34.10	-17.6	1,652	-1.06%
2024/03/18	40	33.59	0	0.00	33.70	40	1,591	2.51%
2024/03/15	14.1	34.35	2	33.93	34.10	12.1	1,551	0.78%
2024/03/14	0	0.00	1	32.90	32.75	-1	1,379	-0.07%
2024/03/13	2	33.23	3	32.82	32.80	-1	1,373	-0.07%
2024/03/12	6	32.92	6	32.80	33.50	0	1,314	0.00%
2024/03/11	0	0.00	1	31.65	31.50	-1	1,191	-0.08%
2024/03/08	17	30.61	15	30.64	30.45	2	1,169	0.17%
2024/03/07	4	32.26	0	0.00	32.20	4	1,088	0.37%
2024/03/05	9	32.95	0	0.00	32.90	9	1,091	0.82%
2024/02/29	2	32.85	0	0.00	32.80	2	1,073	0.19%
2024/02/27	1	32.75	0	0.00	33.10	1	1,061	0.09%
2024/02/23	5	33.13	1	33.10	33.00	4	1,068	0.37%
2024/02/21	0	32.85	1	33.10	32.85	-1	1,048	-0.10%
2024/02/20	0	32.95	0	0.00	32.75	0	1,052	0.00%
2024/02/19	0	0.00	1	33.00	33.25	-1	1,050	-0.10%
2024/02/16	0.1	32.65	0	0.00	32.45	0.1	1,065	0.00%
2024/02/15	1	32.10	3	32.10	32.15	-2	1,063	-0.19%
2024/01/31	0.1	33.35	0	0.00	33.15	0.1	1,047	0.01%
2024/01/30	0	0.00	0.1	33.90	33.65	-0.1	1,044	-0.01%
2024/01/29	1	33.70	0	0.00	33.80	1	1,048	0.10%
2024/01/26	2	33.80	0	0.00	33.80	2	1,050	0.19%
2024/01/24	1	33.80	5	34.04	33.80	-4	1,065	-0.38%
2024/01/23	0	0.00	1	34.00	33.95	-1	1,092	-0.09%
2024/01/22	0	0.00	1	33.50	33.50	-1	1,114	-0.09%
2024/01/18	0	0.00	4	33.08	33.10	-4	1,129	-0.35%
2024/01/17	1	33.10	0	0.00	32.90	1	1,139	0.09%
2024/01/16	2	33.70	0	0.00	33.65	2	1,132	0.18%
2024/01/15	2	34.05	0	0.00	34.10	2	1,140	0.18%
2024/01/12	0	0.00	22	34.00	33.85	-22	1,156	-1.90%
2024/01/10	2	33.80	0	0.00	33.55	2	1,255	0.16%
2024/01/09	3	34.05	12	34.10	34.00	-9	1,254	-0.72%
2024/01/08	2.1	34.28	0	0.00	34.05	2.1	1,263	0.17%
2024/01/05	0	0.00	3	34.50	34.50	-3	1,260	-0.24%
2024/01/04	4	34.69	0	0.00	34.50	4	1,269	0.32%
2024/01/03	2	34.93	0	0.00	34.95	2	1,263	0.16%
2023/12/29	0	0.00	6	35.50	35.45	-6	1,251	-0.48%
2023/12/28	5	35.20	1.3	35.12	35.30	3.8	1,241	0.30%
2023/12/27	11	35.25	1	35.25	35.05	10	1,234	0.81%
2023/12/22	1	34.70	0	0.00	34.65	1	1,236	0.08%
2023/12/19	1	35.20	0	0.00	34.70	1	1,227	0.08%
2023/12/18	4	35.59	2	35.55	35.40	2	1,222	0.16%
2023/12/15	0	0.00	4	35.35	35.35	-4	1,217	-0.33%
2023/12/14	1	35.00	0	0.00	35.20	1	1,251	0.08%
2023/12/13	2.3	34.67	0	0.00	34.55	2.3	1,237	0.18%
2023/12/12	1	34.75	0	0.00	34.70	1	1,248	0.08%
2023/12/11	4	34.70	0	0.00	34.55	4	1,254	0.32%
2023/12/08	1	34.95	4	35.00	35.00	-3	1,254	-0.24%
2023/12/07	1	35.15	0	0.00	35.10	1	1,258	0.08%
2023/12/06	4	35.20	0	0.00	35.10	4	1,267	0.32%
2023/12/04	2.1	35.46	0	0.00	35.45	2.1	1,350	0.16%
2023/12/01	1	35.50	0	0.00	35.45	1	1,358	0.07%
2023/11/29	1	35.40	1	35.40	35.40	0	1,368	0.00%
2023/11/28	1	35.35	0	0.00	35.45	1	1,381	0.07%
2023/11/27	0	0.00	1	35.50	35.00	-1	1,390	-0.07%
2023/11/24	1	35.35	1	35.55	35.40	0	1,402	0.00%
2023/11/22	2	35.43	0	0.00	35.40	2	1,454	0.14%
2023/11/21	1	35.50	8	35.56	35.35	-7	1,479	-0.47%
2023/11/20	3	35.33	0	0.00	35.40	3	1,515	0.20%
2023/11/17	2	35.25	0	0.00	35.25	2	1,526	0.13%
2023/11/15	4	35.13	2	34.95	34.85	2	1,545	0.13%
2023/11/14	0	0.00	1	34.55	34.60	-1	1,553	-0.06%
2023/11/13	2	34.10	6	34.30	34.30	-4	1,573	-0.25%
2023/11/09	0	34.60	3	34.38	34.35	-3	1,652	-0.18%
2023/11/08	2	34.50	0	0.00	34.55	2	1,689	0.12%
2023/11/03	6	34.75	0	0.00	34.60	6	1,831	0.33%
2023/11/02	2	34.45	0	0.00	34.60	2	1,852	0.11%
2023/10/30	2	34.08	0	0.00	33.85	2	1,961	0.10%
2023/10/26	1	34.85	1	34.60	34.50	0	2,086	0.00%
2023/10/25	0	35.50	1	35.40	35.20	-1	2,129	-0.05%
2023/10/23	0	35.00	0	0.00	34.90	0	2,242	0.00%
2023/10/20	3	34.83	2.3	34.92	35.00	0.8	2,457	0.03%
2023/10/19	5	35.40	2	35.53	35.20	3	2,554	0.12%
2023/10/18	7	36.01	1	36.55	36.25	6	2,602	0.23%
2023/10/16	4	36.80	0	0.00	36.70	4	2,779	0.14%
2023/10/13	2	37.28	0	0.00	37.20	2	3,110	0.06%
2023/10/12	2	36.98	2	36.90	36.95	0	3,412	0.00%
2023/10/06	1	37.20	0	0.00	37.20	1	4,595	0.02%
2023/10/05	0	0.00	1	37.15	37.10	-1	5,102	-0.02%
2023/10/04	1	36.90	0	0.00	36.85	1	5,273	0.02%
2023/10/03	1	37.55	0	0.00	37.35	1	5,297	0.02%
2023/09/27	2	37.00	0	0.00	36.95	2	5,449	0.04%
2023/09/26	0	0.00	1	37.70	37.15	-1	5,482	-0.02%
2023/09/25	1	37.65	0	0.00	37.70	1	5,508	0.02%
2023/09/22	1	36.85	0	0.00	37.35	1	5,530	0.02%
2023/09/21	2	37.30	1	37.10	37.20	1	5,544	0.02%
2023/09/20	2	38.08	0	0.00	37.70	2	5,549	0.04%
2023/09/19	0	38.20	3	38.53	38.15	-3	5,570	-0.05%
2023/09/18	2	37.80	0	0.00	37.85	2	5,564	0.04%
2023/09/15	2	38.05	2	38.10	38.05	0	5,593	0.00%
2023/09/14	0	0.00	1	38.40	38.40	-1	5,626	-0.02%
2023/09/13	1	38.00	0	0.00	38.10	1	5,637	0.02%
2023/09/12	1	38.10	10	37.95	38.10	-9	5,682	-0.16%
2023/09/11	2	37.70	12	38.00	37.55	-10	5,720	-0.17%
2023/09/08	0	0.00	3	38.45	38.20	-3	5,757	-0.05%
2023/09/07	15	38.46	11	38.51	38.15	4	5,846	0.07%
2023/09/05	1	38.00	2	37.75	38.00	-1	6,070	-0.02%
2023/09/01	7	37.51	1	37.50	37.40	6	6,232	0.10%
2023/08/31	3	37.35	1	37.20	37.50	2	6,324	0.03%
2023/08/30	9	37.34	1	37.10	37.15	8	6,446	0.12%
2023/08/29	5	36.65	13	36.73	36.75	-8	6,707	-0.12%
2023/08/28	12	37.48	5	37.05	37.00	7	7,141	0.10%
2023/08/25	2	37.40	0	0.00	37.20	2	7,503	0.03%
2023/08/24	2	38.95	5	38.93	39.10	-3	7,541	-0.04%
2023/08/23	2	38.33	0	0.00	38.50	2	7,620	0.03%
2023/08/22	3	38.43	2	38.68	38.20	1	7,653	0.01%
2023/08/18	1	38.65	3	38.78	38.60	-2	7,835	-0.03%
2023/08/17	6	38.06	8	38.81	39.25	-2	7,924	-0.03%
2023/08/16	6	38.34	2	38.30	38.55	4	7,913	0.05%
2023/08/15	2	38.75	0	0.00	38.75	2	7,918	0.03%
2023/08/14	1	38.65	8	38.73	38.75	-7	7,887	-0.09%
2023/08/11	1	38.95	10	39.19	39.05	-9	7,864	-0.11%
2023/08/10	13	39.82	5	39.60	39.50	8	7,833	0.10%
2023/08/09	0	0.00	3	40.85	40.85	-3	7,749	-0.04%
2023/08/08	1	41.30	11	41.26	41.25	-10	7,732	-0.13%
2023/08/07	1	41.25	0	0.00	41.30	1	7,731	0.01%
2023/08/04	15	40.46	8	40.61	40.60	7	7,717	0.09%
2023/08/02	12	40.36	2	40.68	40.30	10	7,705	0.13%
2023/08/01	6	41.35	0	0.00	41.10	6	7,623	0.08%
2023/07/31	7	42.34	4	41.94	41.55	3	7,579	0.04%
2023/07/28	3	41.90	0	0.00	42.50	3	7,484	0.04%
2023/07/27	2	42.10	2	42.05	42.10	0	7,439	0.00%
2023/07/26	10	42.14	7.5	42.19	41.80	2.5	7,416	0.03%
2023/07/25	14.5	42.51	20.5	42.55	42.85	-6	7,334	-0.08%
2023/07/24	4.7	40.96	0	0.00	41.50	4.7	7,186	0.07%
2023/07/21	17	41.58	11	41.66	41.70	6	7,097	0.08%
2023/07/20	4.2	42.50	5	42.12	42.05	-0.8	7,057	-0.01%
2023/07/19	8	42.32	8	42.62	42.25	0	6,992	0.00%
2023/07/18	33	44.01	51.4	44.65	43.40	-18.4	6,899	-0.27%
2023/07/17	42	44.63	32	44.52	43.85	10	6,657	0.15%
2023/07/14	67	43.98	39	43.55	45.25	28	6,534	0.43%
2023/07/13	60	44.76	77	44.70	43.60	-17	6,009	-0.28%
2023/07/12	31	43.09	43.8	43.02	43.20	-12.8	5,372	-0.24%
2023/07/11	28	41.19	15	41.27	41.80	13	4,898	0.27%
2023/07/10	1	40.40	0	0.00	40.20	1	4,779	0.02%
2023/07/07	4	40.08	0	0.00	40.00	4	4,765	0.08%
2023/07/06	7	39.82	2	39.78	39.40	5	4,720	0.11%
2023/07/05	0	0.00	2	40.65	40.30	-2	4,691	-0.04%
2023/07/04	0.1	40.40	13	40.26	40.15	-12.9	4,653	-0.28%
2023/06/30	6	39.58	5	40.10	40.05	1	4,634	0.02%
2023/06/29	3	39.90	3	39.65	39.55	0	4,634	0.00%
2023/06/28	1	39.70	0	0.00	39.65	1	4,703	0.02%
2023/06/27	6	40.18	4	39.73	39.75	2	4,702	0.04%
2023/06/21	1	40.40	4	40.16	40.20	-3	4,721	-0.06%
2023/06/20	5	40.20	6	40.25	40.10	-1	4,704	-0.02%
2023/06/16	2	40.75	0	0.00	40.70	2	4,672	0.04%
2023/06/15	0	0.00	2	41.13	41.35	-2	4,630	-0.04%
2023/06/14	2	41.40	2	41.43	41.00	0	4,588	0.00%
2023/06/13	24	41.81	23	41.76	41.45	1	4,573	0.02%
2023/06/12	3	40.58	11	41.53	41.45	-8	4,481	-0.18%
2023/06/09	13	40.86	7	40.79	40.75	6	4,355	0.14%
2023/06/08	6	41.28	16.3	41.31	41.75	-10.3	4,263	-0.24%
2023/06/07	14.1	41.71	2	41.60	41.95	12.1	4,236	0.29%
2023/06/06	5	41.75	4	41.43	41.50	1	4,228	0.02%
2023/06/05	18	42.66	21.1	42.17	42.05	-3.1	4,259	-0.07%
2023/06/02	7.8	42.68	57	42.75	42.50	-49.2	4,197	-1.17%
2023/06/01	39	42.21	24	42.70	43.00	15	3,960	0.38%
2023/05/31	52	40.93	49	40.93	40.85	3	3,515	0.09%
2023/05/30	3	39.72	1	39.70	39.60	2	3,170	0.06%
2023/05/29	3	39.48	24	39.56	39.40	-21	3,186	-0.66%
2023/05/26	0	0.00	1	38.90	38.35	-1	3,077	-0.03%
2023/05/25	4	39.05	1	39.15	38.90	3	3,052	0.10%
2023/05/24	16.1	38.89	14	38.96	38.85	2.1	3,029	0.07%
2023/05/23	5	38.51	5	38.52	38.20	0	2,914	0.00%
2023/05/22	0.2	37.80	2	37.85	37.90	-1.8	2,848	-0.06%
2023/05/19	1	37.85	6	37.86	37.65	-5	2,863	-0.17%
2023/05/18	1	37.30	1	37.30	37.45	0	2,905	0.00%
2023/05/17	0	0.00	2	37.30	37.20	-2	2,974	-0.07%
2023/05/16	1	37.05	0	0.00	36.90	1	2,974	0.03%
2023/05/15	7	36.62	0	36.70	36.50	7	3,012	0.23%
2023/05/12	8	37.11	0	0.00	36.75	8	3,149	0.25%
2023/05/11	8	37.11	0	0.00	36.60	8	3,159	0.25%
2023/05/10	1	37.31	0	0.00	37.50	1	3,198	0.03%
2023/05/09	0	0.00	1	36.90	36.85	-1	3,241	-0.03%
2023/05/03	1	37.50	0	0.00	37.45	1	3,548	0.03%
2023/05/02	1.6	37.95	0	0.00	38.10	1.6	3,654	0.04%
2023/04/28	1	37.80	0	0.00	37.60	1	3,683	0.03%
2023/04/27	1	37.80	0	0.00	37.70	1	3,673	0.03%
2023/04/26	1	36.45	0	0.00	36.70	1	3,608	0.03%
2023/04/25	5	36.82	0	0.00	36.45	5	3,599	0.14%
2023/04/24	5	37.33	0	0.00	37.35	5	3,576	0.14%
2023/04/21	3	37.87	4.6	38.00	37.45	-1.6	3,564	-0.04%
2023/04/20	22	38.66	8	38.79	38.50	14	3,500	0.40%
2023/04/19	6	39.58	3	39.40	39.15	3	3,480	0.09%
2023/04/18	1	39.45	4	39.19	39.00	-3	3,314	-0.09%
2023/04/17	1	39.30	0	0.00	39.30	1	3,323	0.03%
2023/04/14	1	39.25	11	39.26	39.15	-10	3,351	-0.30%
2023/04/13	13	39.22	1	39.30	39.00	12	3,336	0.36%
2023/04/12	10	38.65	15	38.83	39.10	-5	3,290	-0.15%
2023/04/11	1	38.90	8	38.99	38.80	-7	3,303	-0.21%
2023/04/10	10	38.68	7	38.72	38.65	3	3,331	0.09%
2023/04/07	7	39.47	0	0.00	39.00	7	3,330	0.21%
2023/04/06	7	39.47	0.1	39.30	39.25	6.9	3,325	0.21%
2023/03/30	1.1	38.95	0	0.00	38.90	1.1	3,334	0.03%
2023/03/29	6.2	39.48	2	39.20	39.20	4.2	3,353	0.12%
2023/03/28	2	38.95	3	38.52	38.35	-1	3,340	-0.03%
2023/03/27	1	39.30	1	39.30	38.80	0	3,371	0.00%
2023/03/22	1	38.45	0	0.00	38.35	1	3,383	0.03%
2023/03/21	2	38.00	1	38.35	38.20	1	3,441	0.03%
2023/03/20	0	0.00	1	37.85	37.80	-1	3,511	-0.03%
2023/03/16	2	37.68	0	0.00	37.10	2	3,852	0.05%
2023/03/15	1	37.70	6	37.92	37.60	-5	4,163	-0.12%
2023/03/14	2	37.55	17	37.45	37.55	-15	4,477	-0.33%
2023/03/13	16	37.90	7	37.90	37.90	9	5,480	0.16%
2023/03/10	7	38.74	0	0.00	38.50	7	5,921	0.12%
2023/03/09	1	39.75	15	39.93	39.45	-14	5,897	-0.24%
2023/03/08	26	40.34	24	40.33	40.40	2	5,843	0.03%
2023/03/07	4	39.98	6	39.87	39.75	-2	5,814	-0.03%
2023/03/06	7	39.61	3	39.55	39.65	4	5,756	0.07%
2023/03/03	0	0.00	1	39.35	39.05	-1	5,722	-0.02%
2023/03/02	12	39.09	0	0.00	38.95	12	5,697	0.21%
2023/03/01	4	39.56	11.3	39.62	39.55	-7.3	5,660	-0.13%
2023/02/24	10	38.60	3	38.50	38.50	7	5,568	0.13%
2023/02/23	5	38.92	1	39.00	38.95	4	5,553	0.07%
2023/02/22	9	38.51	2	38.45	38.45	7	5,540	0.13%
2023/02/21	0	39.55	7	39.62	39.20	-7	5,517	-0.13%
2023/02/20	0	0.00	10	39.91	39.65	-10	5,496	-0.18%
2023/02/16	1	39.65	10	39.66	39.65	-9	5,467	-0.16%
2023/02/15	5	39.31	2	39.33	39.20	3	5,399	0.06%
2023/02/13	2	38.80	0	0.00	38.60	2	5,329	0.04%
2023/02/10	4	39.34	5	39.51	39.15	-1	5,303	-0.02%
2023/02/09	3	38.62	1	38.85	38.55	2	5,172	0.04%
2023/02/08	2	38.25	4	38.65	38.90	-2	5,155	-0.04%
2023/02/07	1	39.15	8	39.12	39.15	-7	5,094	-0.14%
2023/02/06	1	39.90	24.1	39.77	39.85	-23.1	5,039	-0.46%
2023/02/03	5	38.85	1	38.70	38.60	4	4,859	0.08%
2023/02/02	2	39.50	28	39.15	39.15	-26	4,833	-0.54%
2023/02/01	4.2	38.90	6	39.13	39.05	-1.8	4,801	-0.04%
2023/01/31	28	38.51	4	38.64	38.55	24	4,738	0.51%
2023/01/30	1	36.80	1	36.90	36.85	0	4,642	0.00%
2023/01/17	2	36.05	0	0.00	36.00	2	4,697	0.04%
2023/01/12	1	36.50	0	0.00	36.50	1	4,740	0.02%
2023/01/11	1	37.25	2	37.20	37.15	-1	4,742	-0.02%
2023/01/10	1	37.30	5	37.43	37.25	-4	4,767	-0.08%
2023/01/09	7	37.45	1	37.45	37.45	6	4,774	0.13%
2023/01/06	0	0.00	9	38.67	38.80	-9	4,721	-0.19%
2023/01/05	0	0.00	8	38.69	38.05	-8	4,724	-0.17%
2023/01/04	8	38.73	3	38.75	38.75	5	4,697	0.11%
2022/12/30	1	37.50	2	37.35	37.30	-1	4,650	-0.02%
2022/12/29	0	0.00	3	37.32	37.30	-3	4,668	-0.06%
2022/12/28	3	37.70	6	38.30	37.45	-3	4,667	-0.06%
2022/12/27	6.1	38.65	0	0.00	38.65	6.1	4,639	0.13%
2022/12/22	6	38.43	1	38.40	38.30	5	4,640	0.11%
2022/12/21	0	0.00	1	37.90	37.95	-1	4,630	-0.02%
2022/12/20	1	37.45	3	37.42	37.55	-2	4,598	-0.04%
2022/12/19	2	38.58	1	38.80	38.40	1	4,550	0.02%
2022/12/16	1.1	38.17	0	0.00	38.05	1.1	4,502	0.02%
2022/12/15	1	38.70	15	38.38	38.70	-14	4,470	-0.31%
2022/12/14	1	38.25	3	38.58	38.70	-2	4,441	-0.05%
2022/12/13	2	38.63	13	38.50	38.30	-11	4,379	-0.25%
2022/12/12	18.1	39.34	17	39.36	39.50	1.1	4,315	0.02%
2022/12/09	18	38.97	14	38.78	38.75	4	4,220	0.09%
2022/12/08	21	39.48	17	39.79	39.15	4	4,114	0.10%
2022/12/07	42	40.35	52	39.17	38.50	-10	3,854	-0.26%
2022/12/06	58	41.13	40	41.09	40.75	18	3,507	0.51%
2022/12/05	111	40.62	86	41.01	41.15	25	3,187	0.78%	大買/
2022/12/02	13	39.61	15	39.30	39.75	-2	2,169	-0.09%
2022/12/01	0	0.00	1	35.90	36.15	-1	1,683	-0.06%
2022/11/30	2	35.60	3	35.45	35.65	-1	1,669	-0.06%
2022/11/29	15	35.59	11	35.06	35.65	4	1,686	0.24%
2022/11/28	0	0.00	1	34.05	34.40	-1	1,634	-0.06%
2022/11/23	0	0.00	5	34.01	33.95	-5	1,690	-0.30%
2022/11/18	10	34.30	0	0.00	34.05	10	1,730	0.58%
2022/11/17	10	34.55	20	34.43	34.50	-10	1,721	-0.58%
2022/11/16	7	34.01	26	34.16	33.90	-19	1,701	-1.12%
2022/11/15	2	33.85	2	34.15	34.30	0	1,691	0.00%
2022/11/14	1	34.00	0	0.00	34.20	1	1,694	0.06%
2022/11/10	0	0.00	10	33.40	33.10	-10	1,715	-0.58%
2022/11/09	10	33.30	0	0.00	33.30	10	1,724	0.58%
2022/11/08	1	33.00	1	33.10	32.75	0	1,710	0.00%
2022/11/01	1	31.95	2	32.00	31.90	-1	1,731	-0.06%
2022/10/31	0	0.00	5	32.00	31.85	-5	1,731	-0.29%
2022/10/28	20	31.88	15	31.56	31.50	5	1,731	0.29%
2022/10/27	1	32.75	0	0.00	32.70	1	1,721	0.06%
2022/10/26	2	32.15	4	32.15	32.15	-2	1,720	-0.12%
2022/10/25	25	32.93	29	32.89	32.65	-4	1,701	-0.24%
2022/10/21	6	31.43	5	31.50	31.35	1	1,585	0.06%
2022/10/20	12	31.22	12	31.31	31.40	0	1,588	0.00%
2022/10/19	1	32.25	1	32.55	32.25	0	1,571	0.00%
2022/10/18	6	33.47	7	33.41	33.10	-1	1,563	-0.06%
2022/10/17	14	32.96	3	33.47	33.95	11	1,550	0.71%
2022/10/14	1	33.20	1	33.40	33.50	0	1,552	0.00%
2022/10/13	1	32.25	0	0.00	31.60	1	1,544	0.06%
2022/10/12	0	0.00	2	33.45	33.10	-2	1,523	-0.13%
2022/10/11	2	33.35	2	33.55	33.25	0	1,533	0.00%
2022/10/07	0	0.00	1	34.25	34.40	-1	1,544	-0.06%
2022/10/06	43	34.20	20	34.09	34.25	23	1,565	1.47%
2022/10/05	3	33.87	4	33.66	33.65	-1	1,581	-0.06%
2022/10/04	4	32.80	3	32.47	32.95	1	1,629	0.06%
2022/10/03	0	0.00	2	32.30	32.10	-2	1,628	-0.12%
2022/09/30	1	32.50	0	0.00	32.80	1	1,648	0.06%
2022/09/28	10	31.50	7	30.64	30.20	3	1,632	0.18%
2022/09/27	0	0.00	0.4	31.75	32.00	-0.4	1,635	-0.02%
2022/09/26	1	31.55	0	0.00	31.60	1	1,652	0.06%
2022/09/23	0	0.00	1	33.80	33.60	-1	1,689	-0.06%
2022/09/22	0	0.00	2	33.93	34.05	-2	1,720	-0.12%
2022/09/19	0	0.00	3	34.00	33.75	-3	1,810	-0.17%
2022/09/14	1	34.00	0	0.00	34.85	1	1,915	0.05%
2022/09/13	1	34.90	3	35.08	35.00	-2	1,959	-0.10%
2022/09/08	10	34.15	0	0.00	34.15	10	2,079	0.48%
2022/09/06	27	34.56	31	34.54	34.45	-4	2,343	-0.17%
2022/09/02	10	35.30	21	35.37	36.25	-11	2,359	-0.47%
2022/09/01	43	35.25	13	35.40	34.90	30	2,349	1.28%
2022/08/31	1	34.35	1	34.50	34.60	0	2,375	0.00%
2022/08/30	6	34.45	1	34.50	34.45	5	2,478	0.20%
2022/08/29	2	35.50	2	35.15	35.15	0	2,510	0.00%
2022/08/26	1	36.05	8	36.20	36.15	-7	2,531	-0.28%
2022/08/24	7	35.51	8	35.45	35.35	-1	2,829	-0.04%
2022/08/23	0	0.00	15	35.25	35.60	-15	3,047	-0.49%
2022/08/19	3	35.90	1	36.00	35.90	2	3,442	0.06%
2022/08/17	1	36.20	10	36.39	36.30	-9	4,194	-0.21%
2022/08/15	0	0.00	2	36.17	36.00	-2	4,221	-0.05%
2022/08/12	0	0.00	5	35.76	35.80	-5	4,232	-0.12%
2022/08/11	10	35.55	14	35.56	35.45	-4	4,226	-0.09%
2022/08/10	0	0.00	10	35.00	35.10	-10	4,239	-0.24%
2022/08/09	3	34.63	0	0.00	34.65	3	4,233	0.07%
2022/08/05	1	34.70	0	0.00	34.75	1	4,300	0.02%
2022/08/04	7	33.66	5	33.75	33.90	2	4,327	0.05%
2022/08/03	12	34.18	10	33.90	33.90	2	4,330	0.05%
2022/08/02	23	34.57	5	34.35	34.35	18	4,336	0.42%
2022/07/29	0	0.00	17	35.25	35.30	-17	4,344	-0.39%
2022/07/28	1	35.00	0	0.00	34.85	1	4,361	0.02%
2022/07/27	1.1	35.24	0	0.00	35.30	1.1	4,429	0.02%
2022/07/26	11	34.68	3	34.75	34.65	8	4,425	0.18%
2022/07/25	13	35.16	17	35.26	35.35	-4	4,432	-0.09%
2022/07/22	1	35.25	5	35.42	34.90	-4	4,431	-0.09%
2022/07/21	5	34.75	14	34.79	35.00	-9	4,467	-0.20%
2022/07/20	5	34.60	12	34.50	34.45	-7	4,489	-0.16%
2022/07/19	4	34.03	4	34.01	34.10	0	4,510	0.00%
2022/07/18	10	33.84	5	34.01	34.05	5	4,521	0.11%
2022/07/15	8	33.69	14	33.61	33.80	-6	4,532	-0.13%
2022/07/14	10	32.45	24	33.41	33.45	-14	4,564	-0.31%
2022/07/13	17	32.54	21	32.61	32.55	-4	4,543	-0.09%
2022/07/12	31	31.75	14	31.14	30.80	17	4,515	0.38%
2022/07/11	12	33.74	6	33.80	33.70	6	4,459	0.13%
2022/07/08	4	34.43	5	34.38	34.00	-1	4,545	-0.02%
2022/07/07	15	33.40	8	33.71	33.75	7	4,545	0.15%
2022/07/06	12	33.53	10	34.40	33.05	2	4,568	0.04%
2022/07/05	8	34.16	2	34.38	34.30	6	4,623	0.13%
2022/07/04	16	34.51	6	34.08	33.75	10	4,639	0.22%
2022/07/01	4	35.21	5	34.75	34.65	-1	4,744	-0.02%
2022/06/30	13	37.64	10	37.00	37.20	3	4,780	0.06%
2022/06/29	1	37.90	5	38.28	38.10	-4	4,835	-0.08%
2022/06/28	3	38.27	25	38.01	38.20	-22	5,380	-0.41%
2022/06/27	12	38.78	13	38.92	38.70	-1	5,913	-0.02%
2022/06/24	10	37.55	35	38.23	37.80	-25	5,904	-0.42%
2022/06/23	6	37.00	5	36.83	36.95	1	5,864	0.02%
2022/06/22	46	37.73	3	37.15	36.95	43	5,842	0.74%
2022/06/21	0	0.00	4	38.08	38.15	-4	5,820	-0.07%
2022/06/20	8	37.56	2	38.25	36.60	6	5,786	0.10%
2022/06/17	18	38.27	8	38.38	38.45	10	5,710	0.18%
2022/06/16	24.1	39.41	16	39.85	38.40	8.1	5,652	0.14%
2022/06/15	2	39.05	16	39.20	39.00	-14	5,442	-0.26%
2022/06/14	4	38.61	14	38.85	39.35	-10	5,403	-0.19%
2022/06/13	5	38.57	5	38.71	38.70	0	5,398	0.00%
2022/06/10	3	39.20	16	39.34	39.15	-13	5,382	-0.24%
2022/06/09	17	39.59	11	39.60	39.60	6	5,343	0.11%
2022/06/08	4	39.13	8	39.42	39.10	-4	5,262	-0.08%
2022/06/07	4	38.55	6	38.68	38.80	-2	5,177	-0.04%
2022/06/06	3	38.48	6	38.60	38.60	-3	5,165	-0.06%
2022/06/02	7	39.49	3	39.50	39.00	4	5,185	0.08%
2022/06/01	40	39.42	17	39.47	39.30	23	5,207	0.44%
2022/05/31	22	39.00	11	38.98	38.85	11	5,024	0.22%
2022/05/30	26	38.55	8	38.72	38.65	18	4,828	0.37%
2022/05/27	27	38.22	24	38.46	38.70	3	4,657	0.06%
2022/05/26	25	38.22	20	38.10	38.00	5	4,506	0.11%
2022/05/25	14	36.85	50.2	37.13	37.95	-36.2	4,107	-0.88%
2022/05/24	2	35.50	3	35.82	35.55	-1	3,777	-0.03%
2022/05/23	12	35.84	9	35.60	35.50	3	3,754	0.08%
2022/05/18	2	34.85	3	34.82	35.00	-1	3,771	-0.03%
2022/05/17	4	34.16	3	34.27	34.35	1	3,804	0.03%
2022/05/16	0	0.00	1	34.40	34.00	-1	3,808	-0.03%
2022/05/13	13	34.52	16	34.56	34.35	-3	3,800	-0.08%
2022/05/12	3	34.20	13	34.03	33.60	-10	3,751	-0.27%
2022/05/11	2	34.18	16	34.00	33.90	-14	3,729	-0.38%
2022/05/10	0	0.00	1	34.30	34.50	-1	3,738	-0.03%
2022/05/09	0	0.00	6	34.05	33.95	-6	3,744	-0.16%
2022/05/06	1	34.60	0	0.00	34.85	1	3,766	0.03%
2022/05/05	1	35.70	0	0.00	35.25	1	3,766	0.03%
2022/05/04	16	35.27	8	34.99	35.00	8	3,750	0.21%
2022/05/03	1	33.35	1	33.15	33.65	0	3,689	0.00%
2022/04/28	7	33.29	5	33.50	33.30	2	3,701	0.05%
2022/04/27	13	33.46	5	33.40	33.25	8	3,698	0.22%
2022/04/26	30	35.48	17	35.04	35.05	13	3,657	0.36%
2022/04/25	6	35.74	0	0.00	35.65	6	3,623	0.17%
2022/04/22	7	36.94	10	37.00	36.95	-3	3,589	-0.08%
2022/04/21	1	37.30	0	0.00	37.30	1	3,602	0.03%
2022/04/20	5	37.38	8	37.46	37.40	-3	3,588	-0.08%
2022/04/19	1	36.80	0	0.00	36.80	1	3,573	0.03%
2022/04/18	10	36.76	9	36.88	36.75	1	3,607	0.03%
2022/04/15	12	37.23	0	0.00	37.10	12	3,618	0.33%
2022/04/14	9	37.46	22	37.57	37.85	-13	3,676	-0.35%
2022/04/13	5	36.69	6	36.87	37.20	-1	3,654	-0.03%
2022/04/12	0	0.00	3	36.75	36.30	-3	3,976	-0.08%
2022/04/11	30	37.71	10	37.22	36.85	20	3,952	0.51%
2022/04/08	5	38.35	0	0.00	38.25	5	3,892	0.13%
2022/04/07	24	38.74	19	38.24	38.20	5	3,865	0.13%
2022/04/06	11	38.91	23	39.09	39.00	-12	3,750	-0.32%
2022/04/01	9	39.64	22	39.37	39.70	-13	3,722	-0.35%
2022/03/31	82	40.64	35	40.87	40.15	47	3,671	1.28%
2022/03/30	29	39.65	99.1	39.89	40.50	-70.1	3,133	-2.24%
2022/03/29	31	37.82	15	37.61	37.70	16	2,613	0.61%
2022/03/28	5	36.93	1	37.10	37.20	4	2,671	0.15%
2022/03/25	17	37.60	10	37.43	37.30	7	2,698	0.26%
2022/03/24	0	0.00	8	37.75	37.60	-8	2,710	-0.30%
2022/03/23	6	37.43	0	0.00	37.35	6	2,717	0.22%
2022/03/22	8	37.25	10	37.20	37.30	-2	2,816	-0.07%
2022/03/21	13	37.28	13	37.20	37.15	0	2,887	0.00%
2022/03/17	20	36.60	12	36.51	36.65	8	3,058	0.26%
2022/03/16	14	36.03	36	35.19	35.60	-22	3,061	-0.72%
2022/03/15	7	36.31	0	0.00	36.10	7	3,029	0.23%
2022/03/14	11	37.19	2	37.35	37.05	9	3,093	0.29%
2022/03/11	0	0.00	1	37.15	37.05	-1	3,105	-0.03%
2022/03/09	7	37.00	1	37.05	37.05	6	3,113	0.19%
2022/03/08	4	36.75	9	37.59	36.75	-5	3,135	-0.16%
2022/03/07	15	37.88	10	38.80	37.25	5	3,097	0.16%
2022/03/04	2	37.93	0	0.00	38.25	2	2,993	0.07%
2022/03/03	40	38.46	3	38.30	38.45	37	3,032	1.22%
2022/03/02	6	38.26	5	38.35	38.60	1	3,118	0.03%
2022/03/01	13	38.51	25	38.42	38.55	-12	3,147	-0.38%
2022/02/25	40	37.05	1	36.85	37.20	39	3,131	1.25%
2022/02/24	16	37.37	10	37.49	36.80	6	3,208	0.19%
2022/02/23	4	38.05	21	38.15	38.05	-17	3,220	-0.53%
2022/02/22	12	38.41	60	38.65	37.95	-48	3,336	-1.44%
2022/02/18	8	38.44	0	0.00	38.50	8	3,526	0.23%
2022/02/17	1	38.25	7	38.34	38.35	-6	3,549	-0.17%
2022/02/16	3	37.85	3	37.75	37.75	0	3,559	0.00%
2022/02/15	1	37.60	0	0.00	37.40	1	3,620	0.03%
2022/02/14	8	37.48	4	37.45	37.45	4	3,699	0.11%
2022/02/11	1	37.95	0	0.00	38.05	1	3,756	0.03%
2022/02/10	3	38.27	3	38.18	38.10	0	3,856	0.00%
2022/02/09	11	38.15	6	38.41	38.40	5	3,947	0.13%
2022/02/08	12	38.18	16	37.91	38.15	-4	4,042	-0.10%
2022/02/07	3	37.40	20	37.16	37.20	-17	4,132	-0.41%
2022/01/26	13	36.75	6	36.82	36.55	7	4,254	0.16%
2022/01/25	6	37.15	5	36.85	36.85	1	4,851	0.02%
2022/01/24	16	36.54	19	37.23	37.25	-3	5,058	-0.06%
2022/01/21	18	37.23	10	37.40	37.10	8	5,200	0.15%
2022/01/19	5	37.20	9	37.19	37.10	-4	5,477	-0.07%
2022/01/18	20	37.40	2	37.80	37.45	18	5,633	0.32%
2022/01/17	0	0.00	10	37.35	37.60	-10	5,924	-0.17%
2022/01/14	6	36.98	5.2	37.00	37.20	0.8	6,094	0.01%
2022/01/13	22	37.51	0.2	37.60	37.60	21.9	6,259	0.35%
2022/01/12	8	37.25	2	37.55	37.35	6	6,468	0.09%
2022/01/11	15	37.82	11.1	38.01	37.70	3.9	6,738	0.06%
2022/01/10	2	38.15	2.4	38.22	38.20	-0.4	7,299	-0.01%
2022/01/07	15	38.49	3	38.75	38.25	12	8,094	0.15%
2022/01/06	24	39.34	2	39.63	39.15	22	8,194	0.27%
2022/01/05	20	40.43	47	40.32	39.80	-27	8,476	-0.32%
2022/01/04	3.2	39.10	2	39.18	39.05	1.2	8,757	0.01%
2022/01/03	2	39.20	8	39.37	39.15	-6	9,369	-0.06%
2021/12/30	2	39.20	1	39.15	39.40	1	9,568	0.01%
2021/12/29	1	39.25	1	39.35	39.15	0	9,840	0.00%
2021/12/28	23	39.71	7	39.37	39.25	16	10,064	0.16%
2021/12/27	8.2	39.74	8	39.65	39.70	0.2	10,142	0.00%
2021/12/24	0	39.55	2	39.50	39.45	-2	10,462	-0.02%
2021/12/23	3	39.65	0	0.00	39.45	3	10,550	0.03%
2021/12/22	4	39.66	7	39.66	39.75	-3	10,615	-0.03%
2021/12/21	3	39.30	5	39.00	39.25	-2	10,540	-0.02%
2021/12/20	3	38.68	1	38.70	38.60	2	10,565	0.02%
2021/12/17	17	39.08	8	38.95	39.00	9	10,675	0.08%
2021/12/16	17	39.92	35	39.70	39.50	-18	10,696	-0.17%
2021/12/15	5.2	39.06	2	38.90	39.15	3.2	10,648	0.03%
2021/12/14	23	39.25	8	38.92	38.60	15	10,645	0.14%
2021/12/13	0	0.00	31	39.28	39.60	-31	10,673	-0.29%
2021/12/10	1	39.05	10	39.01	38.95	-9	11,128	-0.08%
2021/12/09	11	38.85	2	38.93	38.75	9	11,123	0.08%
2021/12/08	11	39.07	17	39.26	38.95	-6	11,132	-0.05%
2021/12/07	5	38.50	7	38.64	38.55	-2	11,065	-0.02%
2021/12/06	1	38.55	12	38.36	38.55	-11	11,061	-0.10%
2021/12/03	9	38.05	11	38.20	38.00	-2	11,086	-0.02%
2021/12/02	10	38.14	5	37.85	37.85	5	11,114	0.04%
2021/12/01	2	38.35	0	0.00	38.55	2	11,134	0.02%
2021/11/30	20	38.70	30	38.78	38.55	-10	11,173	-0.09%
2021/11/29	30	37.08	29	37.74	38.15	1	11,193	0.01%
2021/11/26	44	37.92	11	37.95	37.80	33	11,171	0.30%
2021/11/25	3	38.97	18	38.98	38.80	-15	11,109	-0.14%
2021/11/24	7	39.10	12	39.11	39.25	-5	11,078	-0.05%
2021/11/23	27	39.48	13	39.31	39.15	14	11,090	0.13%
2021/11/22	4.5	40.21	4	40.34	40.10	0.5	11,177	0.00%
2021/11/19	5	40.33	13	40.64	40.25	-8	11,227	-0.07%
2021/11/18	15	40.60	22	40.51	40.20	-7	11,365	-0.06%
2021/11/17	7	40.63	2	40.28	40.70	5	11,309	0.04%
2021/11/16	10	39.91	5	39.97	39.75	5	11,272	0.04%
2021/11/15	9	39.92	2	40.10	39.80	7	11,328	0.06%
2021/11/12	10	40.00	3	39.72	39.65	7	11,367	0.06%
2021/11/11	7	39.91	3	40.30	39.85	4	11,401	0.04%
2021/11/10	2	40.15	0	0.00	40.35	2	11,457	0.02%
2021/11/09	5	39.96	10	39.80	39.80	-5	11,493	-0.04%
2021/11/08	3	39.95	3	39.93	39.95	0	11,436	0.00%
2021/11/05	13	40.50	9	40.38	40.40	4	11,479	0.03%
2021/11/04	7	41.33	0	0.00	40.75	7	11,515	0.06%
2021/11/03	23	41.08	3	41.18	41.05	20	11,569	0.17%
2021/11/02	61	42.31	88.2	42.02	41.55	-27.2	11,862	-0.23%
2021/11/01	4	41.56	15.1	41.74	41.80	-11.1	11,494	-0.10%
2021/10/29	2	41.03	2	40.70	40.65	0	11,362	0.00%
2021/10/28	10	41.42	8	41.90	41.25	2	11,302	0.02%
2021/10/27	14	40.79	2	41.05	41.15	12	11,251	0.11%
2021/10/26	10	40.95	4	41.49	40.85	6	11,383	0.05%
2021/10/25	13.1	41.52	14	41.43	41.70	-0.9	11,788	-0.01%
2021/10/22	16	40.49	19	40.25	40.50	-3	12,071	-0.02%
2021/10/21	3	40.18	3	40.22	39.85	0	13,325	0.00%
2021/10/20	6	40.53	2	40.75	40.55	4	14,344	0.03%
2021/10/19	16.2	40.31	50	40.64	40.45	-33.8	14,252	-0.24%
2021/10/18	64	41.45	37	41.65	40.75	27	14,069	0.19%
2021/10/15	43	42.61	81	42.69	43.50	-38	13,590	-0.28%
2021/10/14	13	41.42	9	41.48	40.90	4	12,925	0.03%
2021/10/13	52	41.95	53	41.24	41.20	-1	12,834	-0.01%
2021/10/12	63.1	42.07	98	41.99	42.00	-34.9	12,618	-0.28%
2021/10/08	62	41.65	39.7	41.64	41.55	22.3	12,205	0.18%
2021/10/07	3.1	39.75	22.7	39.92	40.20	-19.6	11,783	-0.17%
2021/10/06	38	39.29	25	39.59	39.00	13	12,216	0.11%
2021/10/05	32	37.35	23.1	38.27	38.95	9	12,274	0.07%
2021/10/04	11.2	37.79	20.3	38.07	37.55	-9.2	12,101	-0.08%
2021/10/01	26.1	38.60	13	38.76	37.35	13.1	12,085	0.11%
2021/09/30	1	38.50	10	39.28	39.15	-9	11,818	-0.08%
2021/09/29	87	38.42	3	38.90	38.30	84	11,806	0.71%
2021/09/28	3	38.37	0	0.00	38.45	3	11,966	0.03%
2021/09/27	1	39.15	4	38.75	38.80	-3	12,053	-0.02%
2021/09/24	2	38.73	4	38.79	38.80	-2	12,138	-0.02%
2021/09/23	1	38.15	22	37.91	37.55	-21	12,138	-0.17%
2021/09/22	3	37.37	0	0.00	37.70	3	12,222	0.02%
2021/09/16	15	38.38	12	38.21	38.15	3	12,526	0.02%
2021/09/15	82	39.56	81	39.54	38.75	1	12,618	0.01%
2021/09/13	7	37.17	0	0.00	37.15	7	12,604	0.06%
2021/09/10	20	37.73	5	37.60	37.65	15	13,271	0.11%
2021/09/09	0	0.00	1	36.95	37.40	-1	14,029	-0.01%
2021/09/08	6	37.06	0	0.00	36.95	6	14,364	0.04%
2021/09/07	8	37.36	10	38.00	37.50	-2	15,161	-0.01%
2021/09/06	8	38.17	3	38.40	37.80	5	15,178	0.03%
2021/09/03	6.1	38.76	5	38.86	38.95	1.1	15,196	0.01%
2021/09/02	4	39.45	0	0.00	38.75	4	15,203	0.03%
2021/09/01	1	39.60	3	39.73	39.80	-2	15,211	-0.01%
2021/08/31	7	39.44	1	39.60	39.35	6	15,191	0.04%
2021/08/30	1	39.55	3	39.57	39.20	-2	15,190	-0.01%
2021/08/27	15	39.98	2	39.93	39.70	13	15,213	0.09%
2021/08/26	4.2	40.99	11	40.59	40.10	-6.8	15,247	-0.04%
2021/08/25	4	39.81	1	40.00	39.95	3	15,198	0.02%
2021/08/24	1	39.50	31	39.72	40.00	-30	15,357	-0.20%
2021/08/23	0	0.00	2	38.25	38.65	-2	15,288	-0.01%
2021/08/20	25	37.55	1	37.75	37.20	24	15,357	0.16%
2021/08/19	13	37.35	16	38.11	37.60	-3	15,369	-0.02%
2021/08/18	4	36.66	5	37.12	37.90	-1	15,514	-0.01%
2021/08/17	10	37.90	16	38.02	36.85	-6	15,995	-0.04%
2021/08/16	42	38.88	72	37.50	38.80	-30	16,030	-0.19%
2021/08/13	3	39.73	54	40.04	39.10	-51	16,043	-0.32%
2021/08/12	3	39.97	30	39.99	40.00	-27	16,023	-0.17%
2021/08/11	7	40.18	3	40.00	39.95	4	16,093	0.02%
2021/08/10	3	41.13	3	41.22	41.05	0	16,137	0.00%
2021/08/09	59	41.18	19	41.25	41.00	40	16,169	0.25%
2021/08/06	35	43.06	48.2	43.44	42.60	-13.2	16,205	-0.08%
2021/08/05	17	42.34	8	42.94	42.55	9	16,046	0.06%
2021/08/04	16	41.97	1	42.35	41.75	15	16,134	0.09%
2021/08/03	7	41.91	2	41.90	41.75	5	16,221	0.03%
2021/08/02	58	42.52	3	42.20	42.05	55	16,320	0.34%
2021/07/30	5.1	42.80	51.1	42.28	41.80	-46	16,486	-0.28%
2021/07/29	60	42.88	28	42.81	43.20	32	16,387	0.20%
2021/07/28	88.2	40.99	86	41.01	43.20	2.2	16,075	0.01%
2021/07/27	294.2	43.46	110	43.12	41.95	184.2	15,747	1.17%	大買/大賣/鉅額交易
2021/07/26	73	43.32	229	43.88	44.90	-156	14,543	-1.07%	大賣/鉅額交易
2021/07/23	29	40.20	24	40.74	40.85	5	13,487	0.04%
2021/07/22	12	40.13	21	40.39	40.10	-9	13,497	-0.07%
2021/07/21	31	39.56	17	38.80	38.80	14	13,593	0.10%
2021/07/20	24.5	40.06	18	39.99	39.70	6.5	13,635	0.05%
2021/07/19	15	41.22	2	41.05	41.10	13	13,724	0.09%
2021/07/16	26.1	41.17	99	41.77	41.15	-72.9	13,980	-0.52%
2021/07/15	41	41.59	43	41.89	41.30	-2	14,030	-0.01%
2021/07/14	74.5	41.17	11	40.83	41.00	63.5	13,998	0.45%
2021/07/13	111	42.39	48	42.24	42.40	63	13,944	0.45%	大買/
2021/07/12	11.5	41.07	40	41.26	41.55	-28.5	13,471	-0.21%
2021/07/09	17	39.72	4	40.00	39.75	13	13,296	0.10%
2021/07/08	25	40.23	6	40.45	40.15	19	13,664	0.14%
2021/07/07	6	40.57	5	40.56	39.90	1	13,814	0.01%
2021/07/06	12	40.31	6	40.27	40.35	6	13,998	0.04%
2021/07/05	21	40.64	27	41.05	40.85	-6	14,179	-0.04%
2021/07/02	5	39.24	27	38.76	39.00	-22	14,258	-0.15%
2021/07/01	7	39.00	6	39.43	38.90	1	14,717	0.01%
2021/06/30	11	39.87	5	39.85	39.80	6	14,947	0.04%
2021/06/29	23	40.14	2	40.20	40.00	21	15,146	0.14%
2021/06/28	8	40.71	27	40.67	40.65	-19	15,411	-0.12%
2021/06/25	21	41.50	73	42.25	41.10	-52	15,733	-0.33%
2021/06/24	34	41.72	13	41.70	41.60	21	15,794	0.13%
2021/06/23	15	40.87	47.2	40.55	41.50	-32.2	16,210	-0.20%
2021/06/22	49.7	40.30	18	40.16	39.75	31.7	16,930	0.19%
2021/06/21	55	42.03	61	41.76	40.60	-6	17,444	-0.03%
2021/06/18	66	41.97	58	41.58	42.40	8	19,682	0.04%
2021/06/17	26	40.40	15.3	40.52	40.45	10.7	19,822	0.05%
2021/06/16	81.3	41.20	34	40.84	41.70	47.3	19,944	0.24%
2021/06/11	49	39.19	4	39.35	39.10	45	21,784	0.21%
2021/06/10	15	38.75	16	39.06	38.70	-1	22,092	0.00%
2021/06/09	21	38.43	16	38.83	38.40	5	22,387	0.02%
2021/06/08	0	0.00	4	38.89	38.50	-4	22,754	-0.02%
2021/06/07	2	38.38	4	38.39	38.25	-2	23,070	-0.01%
2021/06/04	9	38.89	0	0.00	38.80	9	23,415	0.04%
2021/06/03	1.5	38.98	6	39.40	39.50	-4.5	24,113	-0.02%
2021/06/02	18	39.18	41	39.80	39.00	-23	24,974	-0.09%
2021/06/01	15	40.06	17	40.47	40.05	-2	26,558	-0.01%
2021/05/31	18	39.81	18	40.18	39.55	0	30,283	0.00%
2021/05/28	5	39.10	18	39.35	39.15	-13	31,522	-0.04%
2021/05/27	11	38.18	10	38.50	38.35	1	32,185	0.00%
2021/05/26	24	38.74	3	39.43	38.70	21	32,744	0.06%
2021/05/25	46	40.37	23	39.98	40.35	23	34,165	0.07%
2021/05/24	2	36.93	9	38.02	38.40	-7	34,125	-0.02%
2021/05/21	3	36.95	18	37.36	37.50	-15	34,523	-0.04%
2021/05/20	1	36.10	9	36.51	35.65	-8	35,758	-0.02%
2021/05/19	59	36.49	3	36.70	36.65	56	36,047	0.16%
2021/05/18	3	35.77	9	36.07	36.15	-6	36,400	-0.02%
2021/05/17	0	0.00	12	33.67	32.90	-12	36,974	-0.03%
2021/05/14	19	36.33	11	37.90	36.55	8	37,276	0.02%
2021/05/13	21	36.66	31	36.32	36.95	-10	37,901	-0.03%
2021/05/12	23	34.77	30	35.60	35.00	-7	38,391	-0.02%
2021/05/11	16	36.85	1	37.60	37.00	15	39,259	0.04%
2021/05/10	14	39.46	21	39.65	39.20	-7	40,198	-0.02%
2021/05/07	13	40.83	31	40.68	41.60	-18	42,294	-0.04%
2021/05/06	3	38.28	7	38.56	38.80	-4	45,632	-0.01%
2021/05/05	10	38.47	25	38.69	37.90	-15	47,684	-0.03%
2021/05/04	21	37.64	15	37.05	37.15	6	48,091	0.01%
2021/05/03	12.1	38.95	18	38.62	38.75	-5.9	48,530	-0.01%
2021/04/29	10.1	40.80	38	40.72	40.65	-27.9	49,690	-0.06%
2021/04/28	3	41.40	13	41.25	41.20	-10	51,336	-0.02%
2021/04/27	14	42.19	10	42.58	41.90	4	53,109	0.01%
2021/04/26	13	41.62	20	41.69	41.75	-7	56,725	-0.01%
2021/04/23	18	41.33	20	41.38	41.45	-2	59,415	0.00%
2021/04/22	40	42.19	40.1	41.75	41.30	-0.1	62,156	0.00%
2021/04/21	38	43.60	13.9	43.51	43.35	24.1	63,268	0.04%
2021/04/20	14	44.06	58	44.20	44.10	-44	63,665	-0.07%
2021/04/19	29.2	43.59	14	43.75	43.45	15.2	64,663	0.02%
2021/04/16	11	44.15	6	44.38	44.35	5	65,757	0.01%
2021/04/15	15	43.32	15	43.30	43.90	0	66,367	0.00%
2021/04/14	59	42.98	51	43.12	42.80	8	67,922	0.01%
2021/04/13	27	44.82	16	44.92	44.25	11	70,240	0.02%
2021/04/12	23	45.45	22	45.28	44.85	1	70,200	0.00%
2021/04/09	58	46.10	16	46.12	45.50	42	70,160	0.06%
2021/04/08	12	46.27	23.1	46.62	46.40	-11.1	70,234	-0.02%
2021/04/07	58	46.47	36.9	46.55	46.05	21.1	70,069	0.03%
2021/04/06	12	45.36	40	44.91	45.45	-28	69,964	-0.04%
2021/04/01	32	44.13	44	44.22	44.05	-12	70,394	-0.02%
2021/03/31	38	44.93	63.1	44.98	44.65	-25.1	70,512	-0.04%
2021/03/30	87	45.87	79	45.79	45.50	8	70,251	0.01%
2021/03/29	13	45.17	48	45.52	45.50	-35	70,000	-0.05%
2021/03/26	64	45.37	26	45.93	45.00	38	70,007	0.05%
2021/03/25	57	46.76	72	46.70	46.20	-15	69,482	-0.02%
2021/03/24	63.1	46.49	83	46.45	46.20	-19.9	68,668	-0.03%
2021/03/23	248	48.06	217	47.85	46.70	31	68,720	0.05%	大買/大賣/
2021/03/22	73	45.30	119	45.14	45.75	-46	65,910	-0.07%	大賣/
2021/03/19	31	44.17	27	44.04	44.20	4	65,153	0.01%
2021/03/18	110	44.40	61	44.83	44.00	49	64,809	0.08%	大買/
2021/03/17	219	44.47	210	44.26	43.85	9	64,008	0.01%	大買/大賣/
2021/03/16	31	42.77	35.1	42.85	42.30	-4.1	62,231	-0.01%
2021/03/15	42	41.77	39	42.19	42.40	3	61,940	0.00%
2021/03/12	33	42.02	37	42.11	42.00	-4	61,716	-0.01%
2021/03/11	15	41.47	34	41.70	41.55	-19	61,732	-0.03%
2021/03/10	63	41.14	59	41.35	41.00	4	61,476	0.01%
2021/03/09	85	40.96	75.2	40.91	40.80	9.8	61,182	0.02%
2021/03/08	115	43.02	89.1	42.57	41.70	25.9	60,491	0.04%	大買/
2021/03/05	175.1	43.41	208	43.41	43.60	-32.9	59,605	-0.06%	大買/大賣/
2021/03/04	351.2	46.05	315.5	45.62	43.10	35.7	57,979	0.06%	大買/大賣/
2021/03/03	113	43.25	157.8	43.39	45.65	-44.8	54,040	-0.08%	大買/大賣/
2021/03/02	121	43.07	115	42.64	42.00	6	52,674	0.01%	大買/大賣/
2021/02/26	48	42.41	40.1	42.67	42.65	7.9	51,966	0.02%
2021/02/25	226.6	43.64	255.2	43.28	42.30	-28.6	51,485	-0.06%	大買/大賣/
2021/02/24	91.5	42.07	103	41.87	41.05	-11.5	49,992	-0.02%	大賣/
2021/02/23	113	42.13	120	41.85	41.80	-7	49,726	-0.01%	大買/大賣/
2021/02/22	138	41.74	196	42.73	42.85	-58	50,376	-0.12%	大買/大賣/
2021/02/19	31	39.79	28	39.97	40.00	3	49,489	0.01%
2021/02/18	100	40.30	99	40.25	40.30	1	49,145	0.00%
2021/02/17	60	39.82	15	39.61	39.75	45	48,701	0.09%
2021/02/05	68	40.52	24	40.62	40.35	44	48,009	0.09%
2021/02/04	100	41.33	103	41.18	41.05	-3	47,549	-0.01%	大賣/
2021/02/03	128	41.61	115	41.52	40.95	13	46,729	0.03%	大買/大賣/
2021/02/02	112	41.91	123	42.13	42.45	-11	45,993	-0.02%	大買/大賣/
2021/02/01	174	40.97	163.3	40.87	41.10	10.7	44,803	0.02%	大買/大賣/
2021/01/29	210.2	42.85	171.2	42.79	41.35	39	43,684	0.09%	大買/大賣/
2021/01/28	358.1	44.83	352.1	44.80	43.50	6	41,385	0.01%	大買/大賣/
2021/01/27	189.2	42.39	187.2	42.52	43.60	2	37,744	0.01%	大買/大賣/
2021/01/26	37	40.60	113.1	40.77	39.65	-76.1	35,543	-0.21%	大賣/
2021/01/25	60	40.86	82	40.87	40.80	-22	34,875	-0.06%
2021/01/22	143	41.47	135.5	41.67	41.95	7.5	34,193	0.02%	大買/大賣/
2021/01/21	189.2	41.46	187.5	41.29	40.95	1.7	32,814	0.01%	大買/大賣/
2021/01/20	167.2	41.59	124.1	41.61	39.70	43.1	31,014	0.14%	大買/大賣/
2021/01/19	376.1	44.22	310.9	44.00	42.75	65.1	29,102	0.22%	大買/大賣/
2021/01/18	349.1	42.45	260.6	42.35	44.00	88.5	25,275	0.35%	大買/大賣/
2021/01/15	249.1	39.00	193.3	39.63	40.00	55.8	22,430	0.25%	大買/大賣/
2021/01/14	125	35.08	127.1	35.70	36.40	-2.1	19,474	-0.01%	大買/大賣/
2021/01/13	56	33.61	46.3	33.43	33.10	9.7	18,165	0.05%
2021/01/12	94.1	34.09	122	33.97	33.15	-27.9	17,832	-0.16%	大賣/
2021/01/11	113	34.31	80	35.17	35.50	33	16,670	0.20%	大買/
2021/01/08	45	32.86	51	32.44	32.30	-6	15,417	-0.04%
2021/01/07	82.4	34.40	89	34.09	33.85	-6.6	14,632	-0.05%
2021/01/06	190.3	33.53	194.8	33.77	34.10	-4.6	12,920	-0.04%	大買/大賣/
2021/01/05	3	31.00	13	31.00	31.00	-10	10,164	-0.10%
2021/01/04	1	27.80	13	28.20	28.20	-12	9,926	-0.12%
2020/12/31	51	25.85	42	25.66	25.65	9	9,685	0.09%
2020/12/30	6	24.92	17	24.92	24.85	-11	9,325	-0.12%
2020/12/29	25.6	25.46	47	25.57	25.40	-21.4	9,154	-0.23%
2020/12/28	58.1	25.38	32	25.59	26.25	26.1	8,685	0.30%
2020/12/25	16	23.56	38	23.77	24.20	-22	7,880	-0.28%
2020/12/24	19	22.91	2	22.98	22.90	17	7,431	0.23%
2020/12/23	19	22.81	24	23.02	23.05	-5	7,301	-0.07%
2020/12/22	14	22.99	15	23.17	22.25	-1	7,113	-0.01%
2020/12/21	4	22.13	16	22.17	22.50	-12	6,785	-0.18%
2020/12/18	7	22.49	5	22.57	22.55	2	6,676	0.03%
2020/12/17	11	22.97	31	23.23	22.90	-20	6,512	-0.31%
2020/12/16	2	21.85	9	22.17	21.85	-7	5,673	-0.12%
2020/12/15	26	21.82	3	21.60	21.45	23	5,556	0.41%
2020/12/14	9	21.54	13	21.47	21.60	-4	5,399	-0.07%
2020/12/11	5	20.61	15	20.84	20.80	-10	5,284	-0.19%
2020/12/10	19	21.33	5	21.00	21.10	14	5,229	0.27%
2020/12/09	16	21.48	3	21.85	21.40	13	5,128	0.25%
2020/12/08	7	21.86	31	21.68	21.80	-24	5,044	-0.48%
2020/12/07	71	21.81	22	21.93	22.40	49	4,932	0.99%
2020/12/04	12	21.08	20	21.11	21.05	-8	4,508	-0.18%
2020/12/03	1	21.00	0	21.05	20.75	1	4,444	0.02%
2020/12/02	0	0.00	18	21.12	21.05	-18	4,370	-0.41%
2020/12/01	8	21.05	15	20.85	21.00	-7	4,341	-0.16%
2020/11/30	2	21.08	2	21.08	21.20	0	4,431	0.00%
2020/11/27	1	20.65	0	0.00	20.80	1	4,402	0.02%
2020/11/26	0	0.00	2	20.83	20.85	-2	4,404	-0.05%
2020/11/25	2	20.63	6	21.21	20.60	-4	4,428	-0.09%
2020/11/24	9	21.18	11	21.31	20.90	-2	4,512	-0.04%
2020/11/23	20	21.57	11	21.48	21.70	9	4,370	0.21%
2020/11/20	8	21.24	30	21.40	21.60	-22	4,213	-0.52%
2020/11/19	94	20.78	129	21.36	21.40	-35	3,982	-0.88%	大賣/
2020/11/18	14	18.93	230	19.14	20.05	-216	2,799	-7.72%	大賣/鉅額交易
2020/11/17	3	18.10	7	18.05	18.25	-4	2,311	-0.17%
2020/11/13	1	18.20	3	18.13	18.15	-2	2,365	-0.08%
2020/11/12	5	18.02	4	18.01	18.00	1	2,333	0.04%
2020/11/11	0	0.00	10	17.84	17.90	-10	2,397	-0.42%
2020/11/10	13	17.65	18	17.66	17.70	-5	2,409	-0.21%
2020/11/09	0	0.00	3	17.65	17.60	-3	2,428	-0.12%
2020/11/06	10	17.50	11	17.50	17.35	-1	2,437	-0.04%
2020/11/03	2	17.35	0	0.00	17.30	2	2,458	0.08%
2020/11/02	11	17.10	10	17.10	17.10	1	2,476	0.04%
2020/10/29	2	17.30	0	0.00	17.45	2	2,529	0.08%
2020/10/28	0	0.00	0	17.65	17.65	0	2,526	0.00%
2020/10/27	4	17.74	0	0.00	17.75	4	2,524	0.16%
2020/10/26	1	17.90	0	0.00	17.85	1	2,537	0.04%
2020/10/23	3	17.85	0	0.00	17.90	3	2,535	0.12%
2020/10/22	4	17.76	3	17.83	17.65	1	2,546	0.04%
2020/10/21	30	18.11	1	18.10	18.05	29	2,542	1.14%
2020/10/20	5	17.98	24	18.00	18.15	-19	2,420	-0.78%
2020/10/19	2	17.25	1	17.60	17.40	1	2,174	0.05%
2020/10/16	0	0.00	3	17.30	17.15	-3	2,161	-0.14%
2020/10/15	1	17.25	1	17.25	17.25	0	2,174	0.00%
2020/10/14	1	17.40	0	0.00	17.30	1	2,179	0.05%
2020/10/13	1	17.10	0	0.00	17.20	1	2,182	0.05%
2020/10/12	1	17.35	0	0.00	17.20	1	2,205	0.05%
2020/10/07	1	17.40	0	0.00	17.50	1	2,233	0.04%
2020/10/06	1	17.45	1	17.60	17.45	0	2,256	0.00%
2020/09/30	0	0.00	9	17.31	17.35	-9	2,326	-0.39%
2020/09/29	5	17.15	7	17.16	17.10	-2	2,371	-0.08%
2020/09/28	7	16.91	1	17.15	17.05	6	2,410	0.25%
2020/09/25	2	16.85	3	17.10	16.70	-1	2,460	-0.04%
2020/09/24	15	17.12	0	0.00	17.05	15	2,516	0.60%
2020/09/23	7	17.70	0	0.00	17.70	7	2,501	0.28%
2020/09/22	14	17.75	0	0.00	17.80	14	2,590	0.54%
2020/09/21	1	17.90	0	0.00	18.05	1	2,589	0.04%
2020/09/18	0	0.00	1	18.05	18.10	-1	2,619	-0.04%
2020/09/17	5	18.05	2	18.05	18.00	3	2,660	0.11%
2020/09/16	6	18.09	0	0.00	18.00	6	2,665	0.23%
2020/09/14	1	18.10	0	0.00	18.10	1	2,693	0.04%
2020/09/11	2	18.05	0	0.00	18.05	2	2,692	0.07%
2020/09/10	7	18.35	2	18.40	18.20	5	2,686	0.19%
2020/09/09	23	18.00	0	0.00	18.30	23	2,660	0.86%
2020/09/08	1	18.20	10	18.10	18.20	-9	2,643	-0.34%
2020/09/07	1	18.15	0	0.00	18.10	1	2,641	0.04%
2020/09/04	9	18.03	9	18.08	18.10	0	2,645	0.00%
2020/09/03	65	18.57	1	18.60	18.30	64	2,625	2.44%
2020/09/02	5	17.85	16	18.23	18.50	-11	2,484	-0.44%
2020/09/01	0	0.00	3	18.20	17.90	-3	2,438	-0.12%
2020/08/31	44	17.84	3	18.00	17.70	41	2,404	1.71%
2020/08/28	50	19.05	7	19.12	18.85	43	2,332	1.84%
2020/08/27	0	0.00	1	19.00	18.85	-1	2,168	-0.05%
2020/08/26	2	18.90	0	0.00	18.80	2	2,127	0.09%
2020/08/25	0	0.00	4	18.88	18.85	-4	2,102	-0.19%
2020/08/24	16	18.25	1	18.30	18.35	15	2,061	0.73%
2020/08/21	1	18.15	0	0.00	18.20	1	2,065	0.05%
2020/08/20	13	18.07	11	18.04	17.95	2	2,062	0.10%
2020/08/19	3	18.77	0	0.00	18.50	3	2,003	0.15%
2020/08/18	8	19.06	0	0.00	18.80	8	1,955	0.41%
2020/08/17	10	19.00	10	18.94	19.20	0	1,919	0.00%
2020/08/14	0	0.00	1	18.55	18.60	-1	1,831	-0.05%
2020/08/13	3	18.42	3	18.47	18.35	0	1,808	0.00%
2020/08/12	3	18.07	0	0.00	18.20	3	1,779	0.17%
2020/08/10	4	18.29	0	0.00	18.30	4	1,768	0.23%
2020/08/07	1	18.25	0	0.00	18.30	1	1,779	0.06%
2020/08/06	5	18.41	2	18.40	18.30	3	1,791	0.17%
2020/08/05	1	18.05	11	18.20	18.25	-10	1,784	-0.56%
2020/08/03	2	17.83	0	0.00	17.80	2	1,803	0.11%
2020/07/29	5	17.90	0	0.00	17.75	5	1,822	0.27%
2020/07/28	4	17.69	3	17.75	17.85	1	1,831	0.05%
2020/07/24	7	18.01	0	0.00	18.00	7	1,852	0.38%
2020/07/23	0	0.00	1	18.55	18.40	-1	1,870	-0.05%
2020/07/21	1	18.25	12	18.33	18.40	-11	1,883	-0.58%
2020/07/20	3	18.10	0	0.00	18.15	3	1,880	0.16%
2020/07/17	2	18.25	0	0.00	18.20	2	1,888	0.11%
2020/07/16	8	18.31	0	0.00	18.35	8	1,898	0.42%
2020/07/15	3	18.35	0	0.00	18.35	3	1,888	0.16%
2020/07/14	10	18.35	0	0.00	18.35	10	1,917	0.52%
2020/07/13	21	18.36	0	0.00	18.40	21	1,959	1.07%
2020/07/10	32	18.72	0	0.00	18.35	32	1,985	1.61%
2020/07/09	3	18.88	0	0.00	18.85	3	1,959	0.15%
2020/07/08	1	18.70	6	18.70	19.05	-5	1,986	-0.25%
2020/07/07	6	18.96	4	18.80	18.75	2	1,971	0.10%
2020/07/06	2	19.00	5	19.13	19.10	-3	1,964	-0.15%
2020/07/03	0	0.00	2	18.95	18.85	-2	1,958	-0.10%
2020/07/02	2	18.75	1	18.70	18.70	1	1,956	0.05%
2020/07/01	7	18.61	210	18.42	18.65	-203	1,963	-10.34%	大賣/鉅額交易
2020/06/29	210	18.17	0	0.00	18.00	210	2,034	10.32%	大買/鉅額交易
2020/06/24	2	18.40	9	18.43	18.45	-7	2,009	-0.35%
2020/06/23	7	17.99	9	17.98	18.00	-2	1,987	-0.10%
2020/06/22	2	18.10	0	0.00	18.05	2	2,001	0.10%
2020/06/17	0	0.00	3	18.07	18.05	-3	2,028	-0.15%
2020/06/16	5	17.95	2	18.00	18.05	3	2,063	0.15%
2020/06/10	0.2	18.45	0	0.00	18.45	0.2	2,198	0.01%
2020/06/08	3	18.70	3	18.72	18.65	0	2,291	0.00%
2020/06/05	1	18.65	0	0.00	18.70	1	2,286	0.04%
2020/06/03	3	18.35	0	0.00	18.40	3	2,310	0.13%
2020/06/02	2	18.20	0	0.00	18.25	2	2,305	0.09%
2020/06/01	2	18.05	3	18.12	18.15	-1	2,304	-0.04%
2020/05/27	0	0.00	5	18.35	18.25	-5	2,300	-0.22%
2020/05/25	0	0.00	1	18.05	18.10	-1	2,329	-0.04%
2020/05/22	2	18.03	0	0.00	17.95	2	2,336	0.09%
2020/05/20	0	0.00	0	18.10	18.05	0	2,361	0.00%
2020/05/19	1	18.00	0	0.00	18.05	1	2,364	0.04%
2020/05/14	4	18.51	0	0.00	18.35	4	2,419	0.17%
2020/05/12	5	18.92	0	0.00	19.00	5	2,434	0.21%
2020/05/11	5	19.18	0	0.00	19.30	5	2,436	0.21%
2020/05/08	3	19.13	5	19.25	19.20	-2	2,408	-0.08%
2020/05/06	6	18.57	0	0.00	18.55	6	2,346	0.26%
2020/05/05	2	18.75	0	0.00	18.60	2	2,381	0.08%
2020/04/30	4	19.05	3	19.05	19.05	1	2,378	0.04%
2020/04/29	9	18.87	4	18.80	18.80	5	2,377	0.21%
2020/04/28	4	18.60	3	18.82	18.85	1	2,375	0.04%
2020/04/27	0	0.00	2	18.50	18.50	-2	2,392	-0.08%
2020/04/24	2	18.20	0	0.00	18.15	2	2,370	0.08%
2020/04/22	1	17.95	0	0.00	17.95	1	2,366	0.04%
2020/04/17	2	18.65	0	0.00	18.35	2	2,343	0.09%
2020/04/16	0	18.70	0	0.00	18.50	0	2,307	0.00%
2020/04/15	0	0.00	4	18.28	18.55	-4	2,253	-0.18%
2020/04/13	4	17.99	0	0.00	17.85	4	2,220	0.18%
2020/04/10	0	0.00	4	17.91	18.35	-4	2,203	-0.18%
2020/04/08	0	0.00	6	17.93	18.05	-6	2,179	-0.28%
2020/04/07	8	17.59	10	17.67	17.75	-2	2,136	-0.09%
2020/04/06	4	16.73	2	16.95	17.00	2	2,063	0.10%
2020/04/01	6	17.02	7	17.02	16.70	-1	2,051	-0.05%
2020/03/31	8	16.78	9	16.68	16.80	-1	1,970	-0.05%
2020/03/27	1	16.10	0	0.00	16.15	1	1,894	0.05%
2020/03/25	10	16.25	10	16.40	16.35	0	1,883	0.00%
2020/03/20	0	0.00	5	15.85	15.85	-5	1,851	-0.27%
2020/03/19	11	15.93	16	14.93	15.05	-5	1,841	-0.27%
2020/03/18	2	15.90	8	15.99	15.95	-6	1,789	-0.34%
2020/03/17	3	16.25	1	16.00	15.80	2	1,793	0.11%
2020/03/16	1	16.40	0	0.00	16.30	1	1,767	0.06%
2020/03/13	7	16.08	2.6	16.31	16.55	4.4	1,757	0.25%
2020/03/12	2	17.80	2	18.40	17.70	0	1,716	0.00%
2020/03/10	1	18.00	1	18.80	19.10	0	1,700	0.00%
2020/03/09	9	19.48	1	19.15	19.10	8	1,696	0.47%
2020/03/06	5	19.85	3	19.95	19.85	2	1,691	0.12%
2020/03/05	5	20.19	0	0.00	20.10	5	1,708	0.29%
2020/03/04	2	19.95	0	0.00	19.95	2	1,746	0.11%
2020/02/27	1	19.80	0	0.00	19.60	1	1,892	0.05%
2020/02/26	1	20.10	0	0.00	20.10	1	1,929	0.05%
2020/02/25	15	19.70	15	20.05	20.10	0	1,955	0.00%
2020/02/24	31	20.22	0	0.00	20.20	31	2,000	1.55%
2020/02/21	0	0.00	2	20.70	20.65	-2	2,011	-0.10%
2020/02/20	2	20.70	11	20.88	20.70	-9	2,072	-0.43%
2020/02/19	3	20.95	28	20.94	20.90	-25	2,223	-1.12%
2020/02/18	1	20.35	10	20.50	20.60	-9	2,240	-0.40%
2020/02/17	20	20.47	16	20.47	20.40	4	2,286	0.17%
2020/02/14	1	20.70	0	0.00	20.65	1	2,359	0.04%
2020/02/13	11	20.91	7	20.99	20.70	4	2,481	0.16%
2020/02/12	3	20.40	1	20.65	20.80	2	2,543	0.08%
2020/02/11	1	20.25	0	0.00	20.35	1	2,540	0.04%
2020/02/10	2	20.05	2	19.90	20.05	0	2,583	0.00%
2020/02/07	1	20.35	0	0.00	20.25	1	2,601	0.04%
2020/02/06	1	20.65	1	20.55	20.70	0	2,652	0.00%
2020/02/05	2	20.10	0	0.00	20.05	2	2,696	0.07%
2020/02/04	1	20.05	3	20.05	20.10	-2	2,760	-0.07%
2020/02/03	0	0.00	3	19.45	19.50	-3	2,761	-0.11%
2020/01/31	12	20.49	2	20.25	20.30	10	2,746	0.36%
2020/01/30	12	20.87	0	0.00	20.70	12	2,738	0.44%
2020/01/14	0	0.00	96	22.86	22.95	-96	2,905	-3.30%
2020/01/13	0	0.00	31	22.61	22.70	-31	2,896	-1.07%
2020/01/09	0	0.00	3	22.50	22.55	-3	2,934	-0.10%
2020/01/08	43	22.15	11	22.24	22.15	32	2,936	1.09%
2020/01/07	26	22.50	0	0.00	22.50	26	2,923	0.89%
2020/01/06	28	22.61	10	22.75	22.70	18	2,926	0.61%
2020/01/03	0	0.00	4	23.15	23.10	-4	2,929	-0.14%
2020/01/02	0	0.00	2	23.48	23.45	-2	2,923	-0.07%
2019/12/31	3	23.33	0	0.00	23.30	3	2,925	0.10%
2019/12/30	2	23.40	0	0.00	23.40	2	2,953	0.07%
2019/12/27	37	23.56	0	0.00	23.55	37	2,977	1.24%
2019/12/25	4	23.40	0	0.00	23.50	4	3,025	0.13%
2019/12/24	1	23.20	0	0.00	23.25	1	3,091	0.03%
2019/12/23	0	0.00	12	23.42	23.35	-12	3,175	-0.38%
2019/12/20	3	23.55	10	23.70	23.65	-7	3,177	-0.22%
2019/12/18	2	23.48	10	23.50	23.65	-8	3,237	-0.25%
2019/12/17	0	0.00	3	23.65	23.60	-3	3,264	-0.09%
2019/12/16	16	23.53	3	23.55	23.55	13	3,443	0.38%
2019/12/13	7	23.70	0	0.00	23.55	7	3,565	0.20%
2019/12/12	17	24.10	0	0.00	24.00	17	3,589	0.47%
2019/12/11	8	24.26	0	0.00	24.20	8	3,572	0.22%
2019/12/10	11	24.50	1	24.45	24.45	10	3,597	0.28%
2019/12/09	1	24.55	1	24.55	24.70	0	3,600	0.00%
2019/12/06	0	0.00	1	25.00	24.70	-1	3,628	-0.03%
2019/12/05	3	24.85	0	0.00	24.85	3	3,649	0.08%
2019/12/04	3	24.50	3	24.82	24.70	0	3,812	0.00%
2019/12/03	5	24.40	27	24.68	24.80	-22	3,854	-0.57%
2019/12/02	6	24.15	20	24.10	24.15	-14	3,872	-0.36%
2019/11/29	9	24.58	0	0.00	24.50	9	3,908	0.23%
2019/11/28	1	25.05	0	0.00	25.00	1	3,891	0.03%
2019/11/27	7	24.86	1	24.95	24.95	6	3,928	0.15%
2019/11/26	0	0.00	25	24.84	25.00	-25	3,940	-0.63%
2019/11/25	2	24.85	2	24.50	24.65	0	3,928	0.00%
2019/11/22	1	24.60	2.1	24.68	24.80	-1.1	3,885	-0.03%
2019/11/21	0	0.00	6	24.67	24.70	-6	3,878	-0.15%
2019/11/20	6	24.36	12	24.31	24.30	-6	3,871	-0.15%
2019/11/19	11	24.49	37	24.70	24.65	-26	3,856	-0.67%
2019/11/18	25	24.50	5	24.49	24.60	20	3,807	0.53%
2019/11/14	1	23.35	11	23.26	23.15	-10	3,580	-0.28%
2019/11/13	2	23.15	0	0.00	23.20	2	3,537	0.06%
2019/11/12	1	22.90	21	22.86	23.30	-20	3,463	-0.58%
2019/11/11	27	22.55	0	0.00	22.30	27	3,350	0.81%
2019/11/07	0	0.00	3	23.87	23.85	-3	3,261	-0.09%
2019/11/06	3	23.95	0	0.00	23.95	3	3,221	0.09%
2019/11/05	0	0.00	3	24.40	24.20	-3	3,210	-0.09%
2019/11/04	12	24.21	9	24.26	24.25	3	3,182	0.09%
2019/11/01	0	0.00	7	24.05	24.10	-7	3,133	-0.22%
2019/10/31	8	23.48	2	23.55	23.50	6	3,090	0.19%
2019/10/30	2	23.75	0	0.00	23.85	2	3,098	0.06%
2019/10/29	0	0.00	1	23.60	23.55	-1	3,156	-0.03%
2019/10/28	9	23.58	0	0.00	23.55	9	3,167	0.28%
2019/10/25	0	0.00	2	23.95	23.90	-2	3,170	-0.06%
2019/10/24	3	23.73	0	0.00	23.80	3	3,193	0.09%
2019/10/23	6	23.89	2	23.90	23.85	4	3,286	0.12%
2019/10/22	1	24.00	6	23.90	23.85	-5	3,234	-0.15%
2019/10/21	3	23.40	0	0.00	23.50	3	3,242	0.09%
2019/10/15	1	23.25	4	23.29	23.25	-3	3,203	-0.09%
2019/10/14	0	0.00	0	23.35	23.30	0	3,218	0.00%
2019/10/09	1	23.00	0	0.00	23.00	1	3,206	0.03%
2019/10/04	3	23.23	2	23.20	23.20	1	3,181	0.03%
2019/10/01	1	23.20	0	0.00	23.20	1	3,189	0.03%
2019/09/27	6	23.58	0	0.00	23.45	6	3,165	0.19%
2019/09/26	1	24.25	1	24.35	24.05	0	3,097	0.00%
2019/09/23	0	0.00	5	24.18	24.10	-5	2,963	-0.17%
2019/09/20	0	0.00	3	24.30	24.15	-3	2,947	-0.10%
2019/09/19	12	24.73	3	24.67	24.35	9	2,908	0.31%
2019/09/18	4	24.60	13	24.49	24.80	-9	2,715	-0.33%
2019/09/17	11	24.11	0	0.00	24.10	11	2,564	0.43%
2019/09/12	2	24.65	4	24.80	24.90	-2	2,541	-0.08%
2019/09/11	0	0.00	1	24.25	24.30	-1	2,517	-0.04%
2019/09/10	2	24.20	1	24.35	24.10	1	2,510	0.04%
2019/09/09	1	24.70	0	0.00	24.75	1	2,464	0.04%
2019/09/06	24	25.38	24	25.47	25.20	0	2,437	0.00%
2019/09/05	3	24.40	1	24.60	24.75	2	2,261	0.09%
2019/09/03	0	24.15	0	0.00	24.25	0	2,236	0.00%
2019/09/02	4	23.73	2	23.83	23.75	2	2,194	0.09%
2019/08/30	4	24.05	4	23.99	23.90	0	2,181	0.00%
2019/08/29	2	23.03	3	23.32	23.55	-1	2,085	-0.05%
2019/08/27	2	24.15	2	24.15	24.00	0	1,985	0.00%
2019/08/26	0	0.00	1	24.05	24.10	-1	1,972	-0.05%
2019/08/23	6	24.86	26	24.79	24.65	-20	1,958	-1.02%
2019/08/22	2	24.45	2	24.25	24.50	0	1,915	0.00%
2019/08/19	1	23.70	10	23.75	23.80	-9	1,916	-0.47%
2019/08/14	0	0.00	10	23.25	23.15	-10	2,035	-0.49%
2019/08/13	2	23.10	0	0.00	23.00	2	2,046	0.10%
2019/08/12	0	0.00	1	23.05	23.10	-1	2,076	-0.05%
2019/08/08	2	22.78	1	22.85	22.95	1	2,116	0.05%
2019/08/07	1	22.50	2	22.75	22.50	-1	2,163	-0.05%
2019/08/06	1	22.25	0	0.00	22.65	1	2,228	0.04%
2019/08/05	15	23.40	5	23.40	23.00	10	2,266	0.44%
2019/08/02	26	24.14	31	24.05	24.10	-5	2,287	-0.22%
2019/08/01	0	0.00	3	24.97	24.90	-3	2,378	-0.13%
2019/07/31	3	25.18	0	0.00	25.30	3	2,419	0.12%
2019/07/30	1	24.50	1	24.40	24.65	0	2,392	0.00%
2019/07/29	0	0.00	3	25.10	25.00	-3	2,452	-0.12%
2019/07/26	2	25.60	0	0.00	25.30	2	2,471	0.08%
2019/07/25	7	25.36	2.2	25.30	25.60	4.8	2,490	0.19%
2019/07/24	2	24.53	0	0.00	24.50	2	2,526	0.08%
2019/07/23	25	24.62	15	24.71	24.60	10	2,576	0.39%
2019/07/22	0	0.00	3	24.20	24.20	-3	2,542	-0.12%
2019/07/18	0	0.00	3	24.15	24.00	-3	2,638	-0.11%
2019/07/17	0	0.00	6	24.35	24.30	-6	2,726	-0.22%
2019/07/16	0	0.00	5	24.25	24.25	-5	2,791	-0.18%
2019/07/15	4	23.80	0	0.00	23.85	4	2,869	0.14%
2019/07/12	0	0.00	4	24.00	23.90	-4	3,260	-0.12%
2019/07/10	0	0.00	10	23.95	23.80	-10	3,844	-0.26%
2019/07/09	46	24.31	20	23.80	23.70	26	3,983	0.65%
2019/07/08	50	24.72	21	24.80	24.80	29	4,000	0.72%
2019/07/03	2	24.25	0	0.00	24.25	2	4,258	0.05%
2019/07/02	0	0.00	1	24.55	24.60	-1	4,431	-0.02%
2019/06/21	1	24.10	0	0.00	24.00	1	6,187	0.02%
2019/06/20	0	0.00	10	24.58	24.50	-10	6,199	-0.16%
2019/06/18	0	0.00	4	24.15	23.85	-4	6,288	-0.06%
2019/06/14	0	0.00	2	24.03	24.10	-2	6,444	-0.03%
2019/06/13	0	0.00	3	23.98	23.85	-3	6,516	-0.05%
2019/06/12	6	23.97	16	23.90	23.85	-10	6,697	-0.15%
2019/06/11	13	24.09	3	24.23	24.10	10	6,700	0.15%
2019/06/10	0	0.00	10	23.40	23.45	-10	6,641	-0.15%
2019/06/05	0	0.00	1	23.45	23.05	-1	6,664	-0.02%
2019/06/03	1	23.00	0	0.00	23.05	1	6,713	0.01%
2019/05/31	0	0.00	1	23.65	23.65	-1	6,725	-0.01%
2019/05/30	0	0.00	2	23.45	23.55	-2	6,724	-0.03%
2019/05/29	0	0.00	1	23.05	23.00	-1	6,748	-0.01%
2019/05/27	3	23.48	60	23.57	23.45	-57	6,965	-0.82%
2019/05/23	75	24.33	5	24.25	23.75	70	7,040	0.99%
2019/05/22	0	0.00	6	24.36	24.40	-6	7,221	-0.08%
2019/05/21	2	23.65	0	0.00	24.20	2	7,233	0.03%
2019/05/17	1	23.80	6	23.99	23.45	-5	7,237	-0.07%
2019/05/16	11	24.20	1	24.20	24.15	10	7,218	0.14%
2019/05/15	1	25.60	21	25.50	25.15	-20	7,172	-0.28%
2019/05/14	6	24.34	1	23.30	25.40	5	7,135	0.07%
2019/05/13	1	25.35	2	24.85	24.60	-1	7,082	-0.01%
2019/05/10	0	0.00	2	25.70	25.80	-2	7,016	-0.03%
2019/05/09	4	25.88	25	25.78	25.50	-21	6,963	-0.30%
2019/05/08	5	26.04	2	26.05	25.85	3	6,837	0.04%
2019/05/07	0	0.00	11	25.89	26.00	-11	6,774	-0.16%
2019/05/06	22	25.50	4	25.66	25.10	18	6,729	0.27%
2019/05/02	4	26.49	2	26.73	26.90	2	6,587	0.03%
2019/04/30	17	26.24	3	26.15	26.35	14	6,495	0.22%
2019/04/29	20	25.40	13	25.70	26.10	7	6,346	0.11%
2019/04/26	10	25.85	1	26.05	26.05	9	6,276	0.14%
2019/04/25	5	26.67	2	26.60	26.65	3	6,224	0.05%
2019/04/24	0	0.00	6	26.78	26.35	-6	6,188	-0.10%
2019/04/23	12	26.62	4	26.96	26.70	8	6,127	0.13%
2019/04/22	2	26.70	0	0.00	26.75	2	6,034	0.03%
2019/04/19	0	0.00	10	26.83	26.60	-10	5,962	-0.17%
2019/04/18	58	27.72	38	27.17	26.50	20	5,862	0.34%
2019/04/17	9	27.22	2	27.40	27.15	7	5,470	0.13%
2019/04/16	9	26.90	20	27.09	27.25	-11	5,273	-0.21%
2019/04/15	1	25.60	8	25.95	26.30	-7	4,875	-0.14%
2019/04/12	4	25.44	8	25.30	25.10	-4	4,717	-0.08%
2019/04/11	48	25.64	26	25.88	25.30	22	4,638	0.47%
2019/04/10	3	25.95	4	25.69	26.20	-1	4,488	-0.02%
2019/04/09	1	25.80	1	25.75	25.90	0	4,424	0.00%
2019/04/08	42	26.09	12	25.93	25.80	30	4,349	0.69%
2019/04/03	18	25.99	20	25.91	26.25	-2	4,181	-0.05%
2019/04/02	20	25.24	47	25.67	26.15	-27	3,897	-0.69%
2019/04/01	34	24.32	8	24.48	23.80	26	3,367	0.77%
2019/03/29	3	23.38	22	23.57	23.45	-19	3,104	-0.61%
2019/03/28	28	22.68	12	22.90	23.00	16	2,921	0.55%
2019/03/27	7	23.44	5	23.55	23.35	2	2,827	0.07%
2019/03/26	9	22.84	16	23.33	23.45	-7	2,722	-0.26%
2019/03/25	10	22.25	0	0.00	22.25	10	2,579	0.39%
2019/03/22	15	22.83	17.2	23.02	23.05	-2.2	2,549	-0.09%
2019/03/21	0	0.00	2	22.45	22.45	-2	2,431	-0.08%
2019/03/20	23	22.75	2	22.75	22.65	21	2,409	0.87%
2019/03/19	9	22.44	13	22.39	22.50	-4	2,304	-0.17%
2019/03/18	8	22.81	5	22.97	22.80	3	2,246	0.13%
2019/03/15	7	22.68	19	22.55	22.55	-12	2,171	-0.55%
2019/03/14	2	21.65	1	21.70	21.60	1	1,992	0.05%
2019/03/12	0	0.00	2	21.95	21.80	-2	1,990	-0.10%
2019/03/11	4	21.90	4	21.85	21.85	0	2,001	0.00%
2019/03/08	0	0.00	1	21.45	21.80	-1	2,002	-0.05%
2019/03/07	4	21.90	2	21.30	21.30	2	1,997	0.10%
2019/03/06	0	0.00	5	21.91	21.95	-5	1,985	-0.25%
2019/03/05	2	21.90	6	21.83	21.75	-4	1,985	-0.20%
2019/03/04	2	22.05	14	21.89	21.95	-12	1,975	-0.61%
2019/02/27	5	21.96	9	21.94	22.05	-4	1,944	-0.21%
2019/02/26	2	21.30	13	21.69	21.95	-11	1,769	-0.62%
2019/02/25	11	21.05	2.1	21.40	21.40	8.9	1,713	0.52%
2019/02/22	3	21.13	6	21.24	21.30	-3	1,680	-0.18%
2019/02/21	45	21.79	19	21.77	21.75	26	1,632	1.59%
2019/02/20	3	20.22	8	20.48	20.70	-5	1,378	-0.36%
2019/02/19	0	20.10	1	20.25	20.20	-1	1,347	-0.07%
2019/02/18	4	20.18	13	20.39	20.20	-9	1,390	-0.65%
2019/02/15	5	19.80	9	19.90	19.85	-4	1,379	-0.29%
2019/02/14	5	19.74	0	0.00	19.70	5	1,378	0.36%
2019/02/12	0	0.00	6	19.79	19.65	-6	1,372	-0.44%
2019/01/28	0	0.00	3	19.30	19.25	-3	1,360	-0.22%
2019/01/24	2	19.00	2	19.00	18.95	0	1,459	0.00%
2019/01/23	2	18.95	2	18.95	18.95	0	1,470	0.00%
2019/01/17	6	19.05	0	0.00	18.90	6	1,524	0.39%
2019/01/16	3	19.12	0	0.00	19.05	3	1,525	0.20%
2019/01/14	2	18.75	0	0.00	18.75	2	1,522	0.13%
2019/01/09	0	0.00	1	19.35	19.40	-1	1,612	-0.06%
2019/01/08	1	19.10	0	0.00	19.20	1	1,607	0.06%
2019/01/07	0	0.00	2	19.20	19.20	-2	1,614	-0.12%
2019/01/04	4	18.83	2	18.65	18.75	2	1,647	0.12%
2019/01/03	3	19.28	2	19.50	19.15	1	1,682	0.06%
2019/01/02	9	19.63	2	19.40	19.30	7	1,691	0.41%
2018/12/28	3	19.87	1	20.05	19.85	2	1,698	0.12%
2018/12/26	6	20.11	3	19.95	20.00	3	1,730	0.17%
2018/12/25	11	20.23	5	20.39	20.40	6	1,719	0.35%
2018/12/24	24	20.47	39	20.80	21.00	-15	1,691	-0.89%
2018/12/22	10	20.25	1	20.20	20.10	9	1,618	0.56%
2018/12/21	0	0.00	1	19.65	19.60	-1	1,547	-0.06%
2018/12/20	4	19.30	0	0.00	19.30	4	1,566	0.26%
2018/12/14	0	0.00	4	20.03	20.00	-4	1,741	-0.23%
2018/12/12	2	19.95	2	20.20	20.00	0	1,781	0.00%
2018/12/11	0	0.00	1	19.55	19.70	-1	1,815	-0.06%
2018/12/10	0	0.00	6	19.43	19.50	-6	1,842	-0.33%
2018/12/07	2	19.70	4	20.00	20.10	-2	1,838	-0.11%
2018/12/06	10	19.70	1	20.20	19.50	9	1,856	0.48%
2018/12/05	2	20.10	2	20.35	20.40	0	1,889	0.00%
2018/12/04	4.1	20.55	7	20.65	20.55	-2.9	1,913	-0.15%
2018/12/03	8	20.56	1	20.60	20.70	7	1,925	0.36%
2018/11/29	9	19.92	7	19.80	19.60	2	1,935	0.10%
2018/11/27	6	19.30	0	0.00	19.30	6	2,053	0.29%
2018/11/21	2	19.25	0	0.00	19.25	2	2,490	0.08%
2018/11/20	0	0.00	1	19.50	19.55	-1	2,506	-0.04%
2018/11/19	5	19.50	0	0.00	19.40	5	2,504	0.20%
2018/11/14	0	0.00	2	19.25	19.00	-2	2,440	-0.08%
2018/11/13	0	0.00	7	18.09	18.70	-7	2,407	-0.29%
2018/11/12	6	18.33	2	18.45	18.50	4	2,387	0.17%
2018/11/09	0	0.00	1	18.05	18.10	-1	2,379	-0.04%
2018/11/08	2	18.30	0	0.00	18.15	2	2,384	0.08%
2018/11/07	2	18.00	2	18.15	18.20	0	2,388	0.00%
2018/11/05	1	18.10	0	0.00	18.20	1	2,404	0.04%
2018/11/02	6	18.47	19	18.33	18.50	-13	2,399	-0.54%
2018/11/01	9	18.17	3	18.43	18.40	6	2,368	0.25%
2018/10/31	1	17.50	3	17.42	17.70	-2	2,302	-0.09%
2018/10/30	2	16.65	0	0.00	16.80	2	2,304	0.09%
2018/10/29	2	16.88	0	0.00	16.75	2	2,365	0.08%
2018/10/26	3	17.08	2	16.90	16.65	1	2,370	0.04%
2018/10/24	0	0.00	1	18.05	17.95	-1	2,360	-0.04%
2018/10/19	8	18.04	11	17.85	18.40	-3	2,345	-0.13%
2018/10/17	0	0.00	3	18.28	18.30	-3	2,268	-0.13%
2018/10/16	4	17.94	1	18.05	17.90	3	2,252	0.13%
2018/10/15	2	17.80	0	0.00	17.85	2	2,250	0.09%
2018/10/12	1	17.75	0	0.00	17.75	1	2,242	0.04%
2018/10/11	6	17.97	0	0.00	17.95	6	2,222	0.27%
2018/10/09	2	19.98	1	20.05	19.90	1	2,176	0.05%
2018/10/05	8	20.23	10	19.96	20.30	-2	2,215	-0.09%
2018/10/04	1	21.15	0	0.00	20.85	1	2,177	0.05%
2018/10/03	0	0.00	1	21.55	21.25	-1	2,167	-0.05%
2018/10/02	2	21.70	0	0.00	21.60	2	2,157	0.09%
2018/09/28	0	0.00	1	21.85	21.80	-1	2,136	-0.05%
2018/09/27	17	21.82	12	21.80	21.90	5	2,126	0.24%
2018/09/26	21	22.36	14	22.33	22.00	7	2,109	0.33%
2018/09/21	2	21.35	2	21.50	21.50	0	1,941	0.00%
2018/09/20	1	21.40	5	21.65	21.30	-4	1,935	-0.21%
2018/09/19	16	21.73	22	21.69	21.55	-6	1,924	-0.31%
2018/09/18	12	21.93	9	21.91	21.70	3	1,913	0.16%
2018/09/17	8	22.23	8	22.09	22.45	0	1,895	0.00%
2018/09/14	9	21.98	4	21.66	22.15	5	1,863	0.27%
2018/09/12	1	21.60	1	21.65	21.60	0	1,947	0.00%
2018/09/11	0	0.00	1	21.75	22.00	-1	1,944	-0.05%
2018/09/10	1	20.70	0	0.00	20.55	1	1,903	0.05%
2018/09/07	2	21.70	5	20.90	21.20	-3	1,892	-0.16%
2018/09/06	8	22.16	3	22.07	22.10	5	1,862	0.27%
2018/09/05	2	22.35	4	22.39	22.35	-2	1,861	-0.11%
2018/09/04	5	22.52	8	22.57	22.60	-3	1,981	-0.15%
2018/09/03	18	22.62	10	22.25	22.40	8	2,009	0.40%
2018/08/31	12	22.30	30	22.27	22.60	-18	1,925	-0.93%
2018/08/30	9	21.33	2	21.45	21.45	7	1,669	0.42%
2018/08/29	2	21.00	0	0.00	21.00	2	1,641	0.12%
2018/08/15	0	0.00	2	20.10	20.10	-2	1,921	-0.10%
2018/08/14	0	0.00	1	20.40	20.45	-1	1,933	-0.05%
2018/08/13	2	20.45	2	20.00	20.00	0	2,000	0.00%
2018/08/10	3	21.10	2	20.95	20.90	1	2,010	0.05%
2018/08/07	11	21.34	0	0.00	21.35	11	2,059	0.53%
2018/08/06	5	21.54	2	21.65	21.60	3	2,067	0.15%
2018/08/03	7	21.47	1	21.75	21.70	6	2,061	0.29%
2018/08/02	2	21.15	0	0.00	21.10	2	1,996	0.10%
2018/08/01	0	0.00	2	21.43	21.30	-2	2,011	-0.10%
2018/07/31	2	20.65	4	20.93	20.85	-2	2,017	-0.10%
2018/07/27	2	20.95	0	0.00	20.95	2	2,020	0.10%
2018/07/24	2	20.65	2	20.90	21.25	0	2,058	0.00%
2018/07/23	1	20.65	2	20.95	20.70	-1	2,058	-0.05%
2018/07/19	1	20.90	3	20.88	20.90	-2	2,082	-0.10%
2018/07/18	2	21.05	0	0.00	20.95	2	2,121	0.09%
2018/07/17	5	21.10	9	21.05	21.00	-4	2,113	-0.19%
2018/07/16	4	21.45	3	21.60	21.30	1	2,112	0.05%
2018/07/13	2	21.10	7	21.64	21.75	-5	2,079	-0.24%
2018/07/12	2	20.30	2	20.40	20.40	0	2,072	0.00%
2018/07/11	2	20.20	2	20.35	20.15	0	2,083	0.00%
2018/07/09	3	20.23	2	20.35	20.30	1	2,088	0.05%
2018/07/06	4	20.16	11	20.12	20.10	-7	2,093	-0.33%
2018/07/05	0	0.00	3	20.70	20.30	-3	2,088	-0.14%
2018/07/04	6	20.77	1	20.70	20.70	5	2,087	0.24%
2018/07/03	4	21.14	3	20.80	20.75	1	2,077	0.05%
2018/06/29	2	21.35	2	21.45	21.50	0	2,111	0.00%
2018/06/28	3	21.30	0	0.00	21.15	3	2,119	0.14%
2018/06/27	2	21.50	2	21.40	21.25	0	2,119	0.00%
2018/06/26	2	21.75	2	21.55	21.45	0	2,119	0.00%
2018/06/22	2	22.35	2	22.55	22.35	0	2,116	0.00%
2018/06/21	12	23.03	10	22.95	22.95	2	2,118	0.09%
2018/06/20	2	22.25	3	22.30	22.80	-1	2,026	-0.05%
2018/06/19	0	0.00	1	22.35	22.20	-1	2,012	-0.05%
2018/06/15	2	22.45	2	22.65	22.80	0	2,016	0.00%
2018/06/14	2	22.45	4	22.59	22.45	-2	2,001	-0.10%
2018/06/13	7	23.03	2	22.95	22.75	5	1,990	0.25%
2018/06/12	12	23.69	46	23.55	23.30	-34	1,974	-1.72%
2018/06/11	14	22.63	31	22.86	23.30	-17	1,823	-0.93%
2018/06/08	9	22.91	2	23.15	22.45	7	1,753	0.40%
2018/06/07	7	22.86	45	22.89	23.00	-38	1,798	-2.11%
2018/06/06	3	22.80	20	22.91	22.85	-17	1,765	-0.96%
2018/06/05	3	22.83	10	22.86	22.75	-7	1,798	-0.39%
2018/06/04	2	22.58	4	22.65	22.65	-2	1,763	-0.11%
2018/06/01	15	22.77	7	22.83	22.70	8	1,755	0.46%
2018/05/31	61	23.12	27	22.92	23.35	34	1,708	1.99%
2018/05/30	5	22.08	3	21.83	22.15	2	1,522	0.13%
2018/05/29	2	21.55	0	0.00	21.45	2	1,452	0.14%
2018/05/28	4	21.48	0	0.00	21.50	4	1,456	0.27%
2018/05/25	0	0.00	6	21.44	21.55	-6	1,460	-0.41%
2018/05/24	0	0.00	2	21.30	21.15	-2	1,438	-0.14%
2018/05/23	0	0.00	3	21.15	21.10	-3	1,453	-0.21%
2018/05/22	5	21.38	7	21.30	21.30	-2	1,455	-0.14%
2018/05/21	19	21.71	6	21.65	21.80	13	1,454	0.89%
2018/05/18	1	20.50	0	0.00	21.35	1	1,396	0.07%
2018/05/17	7	20.86	2	21.10	20.75	5	1,441	0.35%
2018/05/15	5	20.62	4	20.73	20.35	1	1,443	0.07%
2018/05/14	2	20.85	2	21.10	20.80	0	1,563	0.00%
2018/05/10	3	20.50	0	0.00	20.45	3	1,605	0.19%
2018/05/09	3	20.65	4	20.64	20.45	-1	1,623	-0.06%
2018/05/08	2	20.35	5	20.37	20.25	-3	1,637	-0.18%
2018/05/04	2	19.95	2	20.05	19.95	0	1,659	0.00%
2018/05/03	2	19.85	0	0.00	19.80	2	1,694	0.12%
2018/05/02	4	20.08	5	20.16	19.95	-1	1,751	-0.06%
2018/04/30	0	0.00	2	19.45	19.30	-2	1,747	-0.11%
2018/04/27	2	18.95	2	19.05	19.15	0	1,768	0.00%
2018/04/26	1	18.95	0	0.00	18.85	1	1,790	0.06%
2018/04/25	2	18.70	2	19.00	19.15	0	1,828	0.00%
2018/04/24	7	19.43	6	18.87	18.90	1	1,876	0.05%
2018/04/23	5	20.02	4	20.05	20.00	1	2,003	0.05%
2018/04/19	2	20.30	17	20.24	20.45	-15	2,098	-0.71%
2018/04/18	8	20.51	4	20.25	20.20	4	2,129	0.19%
2018/04/17	5	20.90	4	20.68	20.65	1	2,133	0.05%
2018/04/13	3	21.50	0	0.00	21.35	3	2,233	0.13%
2018/04/12	4	21.35	0	0.00	21.25	4	2,275	0.18%
2018/04/11	0	0.00	2	21.25	21.15	-2	2,301	-0.09%
2018/04/10	2	20.90	2	21.05	20.95	0	2,361	0.00%
2018/04/09	2	21.05	2	21.00	20.95	0	2,400	0.00%
2018/04/03	7	21.09	4	21.00	21.20	3	2,405	0.12%
2018/04/02	2	21.70	0	0.00	21.70	2	2,400	0.08%
2018/03/31	6	21.98	1	22.10	21.80	5	2,424	0.21%
2018/03/28	0	22.20	0	0.00	22.25	0	2,482	0.00%
2018/03/27	0	0.00	2	22.15	22.15	-2	2,491	-0.08%
2018/03/26	2	21.70	0	0.00	21.65	2	2,512	0.08%
2018/03/23	2	21.75	2	21.95	21.95	0	2,531	0.00%
2018/03/21	2	22.65	2	22.80	22.70	0	2,549	0.00%
2018/03/20	4	22.48	2	22.50	22.55	2	2,560	0.08%
2018/03/16	2	22.90	0	0.00	22.80	2	2,906	0.07%
2018/03/15	2	23.15	2	23.25	23.05	0	2,925	0.00%
2018/03/14	3	23.00	0	0.00	23.10	3	2,977	0.10%
2018/03/13	8	23.33	4	23.18	23.30	4	3,014	0.13%
2018/03/12	2	22.95	0	0.00	22.65	2	3,004	0.07%
2018/03/09	7.2	22.84	11	22.68	22.90	-3.8	3,059	-0.12%
2018/03/07	1	22.60	3	22.60	22.55	-2	3,178	-0.06%
2018/03/06	0	0.00	1	22.15	22.30	-1	3,345	-0.03%
2018/03/05	1	22.00	0	0.00	22.00	1	3,733	0.03%
2018/03/02	2	22.05	2	22.10	22.15	0	4,196	0.00%
2018/03/01	3	22.00	3	22.23	22.30	0	4,573	0.00%
2018/02/27	6	22.45	2	22.70	22.20	4	4,598	0.09%
2018/02/26	2	22.45	2	22.50	22.40	0	4,667	0.00%
2018/02/23	10	22.38	2	22.30	22.15	8	4,771	0.17%
2018/02/22	9	22.04	2	21.75	22.05	7	4,871	0.14%
2018/02/12	1	21.00	0	0.00	21.10	1	4,968	0.02%
2018/02/09	9	20.50	6	20.38	20.80	3	5,103	0.06%
2018/02/08	3.7	22.29	0	0.00	22.15	3.7	5,081	0.07%
2018/02/07	5	22.66	16	22.59	22.50	-11	5,137	-0.21%
2018/02/06	17	22.27	7	23.00	22.10	10	5,147	0.19%
2018/02/05	3	24.13	2	24.40	24.50	1	5,062	0.02%
2018/02/02	2	25.25	2	25.45	25.20	0	5,087	0.00%
2018/02/01	0	0.00	3	25.35	25.25	-3	5,359	-0.06%
2018/01/31	10	25.50	5	25.45	25.40	5	5,412	0.09%
2018/01/30	2	25.30	0	0.00	25.30	2	5,417	0.04%
2018/01/26	1	25.15	0	0.00	25.25	1	5,442	0.02%
2018/01/25	0	0.00	1	25.65	25.50	-1	5,445	-0.02%
2018/01/23	3	25.70	2	25.55	25.50	1	5,665	0.02%
2018/01/19	8	25.87	10	25.83	25.65	-2	6,008	-0.03%
2018/01/18	0.9	25.85	10	26.24	25.90	-9.1	5,981	-0.15%
2018/01/17	14	26.41	7	26.46	26.35	7	5,961	0.12%
2018/01/16	2	26.25	1	26.30	26.20	1	5,828	0.02%
2018/01/15	3	26.12	0	0.00	26.10	3	5,785	0.05%
2018/01/12	0	0.00	8	26.10	26.10	-8	5,802	-0.14%
2018/01/11	4	25.56	2	25.45	25.45	2	5,813	0.03%
2018/01/10	3	25.85	0	0.00	25.70	3	5,839	0.05%
2018/01/09	0	0.00	10	26.20	26.15	-10	5,841	-0.17%
2018/01/08	8	26.24	2	26.35	26.00	6	5,807	0.10%
2018/01/05	0	0.00	2	25.90	26.00	-2	5,780	-0.03%
2018/01/04	0	0.00	3	25.97	26.10	-3	5,795	-0.05%
2018/01/03	0	0.00	3	25.73	25.55	-3	5,770	-0.05%