廣宇 (2328)-日盛-北高雄券商分點個股進出

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
40.00
漲跌
▲1.20
漲幅
+3.09%
成交量
10,738張
產業
上市電子零組件類股
694人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－日盛-北高雄券商分點個股進出

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

日盛-北高雄券商分點個股進出
日盛-北高雄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
2023/04/06	1	39.55	1	39.40	39.25	0	3,325	0.00%
2023/03/29	0	0.00	2	39.05	39.20	-2	3,353	-0.06%
2023/03/28	2	38.45	0	0.00	38.35	2	3,340	0.06%
2023/03/22	0	0.00	1	38.60	38.35	-1	3,383	-0.03%
2023/03/15	1	37.70	0	0.00	37.60	1	4,163	0.02%
2023/03/14	0.1	37.75	0	0.00	37.55	0.1	4,477	0.00%
2023/03/13	1	38.05	0	0.00	37.90	1	5,480	0.02%
2023/03/10	1	38.70	0	0.00	38.50	1	5,921	0.02%
2023/03/08	1	40.30	2	40.40	40.40	-1	5,843	-0.02%
2023/03/07	0	0.00	1	40.15	39.75	-1	5,814	-0.02%
2023/03/06	6	39.70	1	39.55	39.65	5	5,756	0.09%
2023/03/03	0	0.00	0.5	39.00	39.05	-0.5	5,722	-0.01%
2023/03/01	0	0.00	2	39.55	39.55	-2	5,660	-0.04%
2023/02/22	2	38.70	0	0.00	38.45	2	5,540	0.04%
2023/02/16	2	39.60	1	39.80	39.65	1	5,467	0.02%
2023/02/15	0	0.00	1	39.20	39.20	-1	5,399	-0.02%
2023/02/14	1	38.80	0	0.00	38.70	1	5,318	0.02%
2023/02/10	0	0.00	1	39.40	39.15	-1	5,303	-0.02%
2023/02/08	1	38.75	0	0.00	38.90	1	5,155	0.02%
2023/02/07	7	39.50	6	39.00	39.15	1	5,094	0.02%
2023/02/06	1	39.75	3	39.18	39.85	-2	5,039	-0.04%
2023/02/03	4	38.71	0	0.00	38.60	4	4,859	0.08%
2023/02/02	2	39.23	2	39.33	39.15	0	4,833	0.00%
2023/02/01	1	38.65	3	38.65	39.05	-2	4,801	-0.04%
2023/01/31	0	0.00	2	37.63	38.55	-2	4,738	-0.04%
2023/01/30	0	0.00	2	36.93	36.85	-2	4,642	-0.04%
2023/01/17	1	36.00	0	0.00	36.00	1	4,697	0.02%
2023/01/16	17	36.17	17	36.28	36.05	0	4,730	0.00%
2023/01/13	1	36.10	0	0.00	36.05	1	4,727	0.02%
2023/01/10	1	37.40	0	0.00	37.25	1	4,767	0.02%
2023/01/06	54	38.65	54	38.57	38.80	0	4,721	0.00%
2023/01/05	1	38.35	1	39.10	38.05	0	4,724	0.00%
2023/01/04	22	38.58	25	38.73	38.75	-3	4,697	-0.06%
2023/01/03	92	38.11	92	37.90	38.10	0	4,656	0.00%
2022/12/30	0	0.00	1	37.30	37.30	-1	4,650	-0.02%
2022/12/28	2	37.90	0	0.00	37.45	2	4,667	0.04%
2022/12/27	1	38.50	2	38.68	38.65	-1	4,639	-0.02%
2022/12/20	2	38.18	2	37.55	37.55	0	4,598	0.00%
2022/12/19	1	38.70	0	0.00	38.40	1	4,550	0.02%
2022/12/15	1	38.50	5	38.70	38.70	-4	4,470	-0.09%
2022/12/13	1	39.00	0	0.00	38.30	1	4,379	0.02%
2022/12/12	1	39.50	1	38.95	39.50	0	4,315	0.00%
2022/12/09	0	0.00	9	39.12	38.75	-9	4,220	-0.21%
2022/12/08	32	39.51	27	39.68	39.15	5	4,114	0.12%
2022/12/07	33	40.37	29	40.44	38.50	4	3,854	0.10%
2022/12/06	53	41.19	59	41.25	40.75	-6	3,507	-0.17%
2022/12/05	130	40.69	111	40.95	41.15	19	3,187	0.60%	大買/大賣/
2022/12/02	63	39.56	81	38.01	39.75	-18	2,169	-0.83%
2022/12/01	1	36.00	11	36.18	36.15	-10	1,683	-0.59%
2022/11/29	99	35.42	103	35.52	35.65	-4	1,686	-0.24%	大賣/
2022/11/18	1	34.10	1	34.80	34.05	0	1,730	0.00%
2022/11/14	0	0.00	0.1	33.95	34.20	-0.1	1,694	-0.01%
2022/11/11	0	0.00	1	34.00	33.05	-1	1,672	-0.06%
2022/11/10	0	0.00	2	33.33	33.10	-2	1,715	-0.12%
2022/11/09	0	0.00	2	33.30	33.30	-2	1,724	-0.12%
2022/10/31	3	32.00	0	0.00	31.85	3	1,731	0.17%
2022/10/26	0	0.00	4	32.34	32.15	-4	1,720	-0.23%
2022/10/25	21	32.65	22	32.75	32.65	-1	1,701	-0.06%
2022/10/14	0	0.00	1	33.45	33.50	-1	1,552	-0.06%
2022/10/06	0	0.00	2	34.10	34.25	-2	1,565	-0.13%
2022/10/05	0	0.00	1	33.70	33.65	-1	1,581	-0.06%
2022/09/30	1	32.25	0	0.00	32.80	1	1,648	0.06%
2022/09/29	4	32.00	1	30.95	32.15	3	1,648	0.18%
2022/09/28	0.2	30.95	0	0.00	30.20	0.2	1,632	0.01%
2022/09/19	2	33.90	0	0.00	33.75	2	1,810	0.11%
2022/09/16	0	0.00	1	34.55	34.50	-1	1,842	-0.05%
2022/09/13	0	0.00	1	35.25	35.00	-1	1,959	-0.05%
2022/09/12	0	0.00	4	35.01	35.05	-4	2,033	-0.20%
2022/09/08	1	34.00	0	0.00	34.15	1	2,079	0.05%
2022/09/05	12	35.27	0	0.00	35.20	12	2,363	0.51%
2022/09/02	0	0.00	1	35.25	36.25	-1	2,359	-0.04%
2022/09/01	0	0.00	1	34.90	34.90	-1	2,349	-0.04%
2022/08/30	1	34.35	3	34.40	34.45	-2	2,478	-0.08%
2022/08/29	4	35.31	0	0.00	35.15	4	2,510	0.16%
2022/08/23	0	0.00	4	35.30	35.60	-4	3,047	-0.13%
2022/08/17	0	0.00	1	36.90	36.30	-1	4,194	-0.02%
2022/08/16	1	36.00	1	36.10	36.15	0	4,166	0.00%
2022/08/12	0	0.00	1	35.70	35.80	-1	4,232	-0.02%
2022/07/29	0	0.00	1	35.25	35.30	-1	4,344	-0.02%
2022/07/27	1	34.55	0	0.00	35.30	1	4,429	0.02%
2022/07/25	0	0.00	1	35.25	35.35	-1	4,432	-0.02%
2022/07/21	0	0.00	3.2	34.93	35.00	-3.2	4,467	-0.07%
2022/07/20	0	0.00	2	34.58	34.45	-2	4,489	-0.04%
2022/07/15	1	33.70	0	0.00	33.80	1	4,532	0.02%
2022/07/14	0	0.00	1	33.30	33.45	-1	4,564	-0.02%
2022/07/13	0	0.00	1.3	32.59	32.55	-1.3	4,543	-0.03%
2022/07/12	5.1	31.00	0	0.00	30.80	5.1	4,515	0.11%
2022/07/08	3	33.90	0	0.00	34.00	3	4,545	0.07%
2022/07/07	0.6	33.75	0	0.00	33.75	0.6	4,545	0.01%
2022/07/06	0.1	33.85	0	0.00	33.05	0.1	4,568	0.00%
2022/07/05	1	33.50	0	0.00	34.30	1	4,623	0.02%
2022/07/01	1	35.50	1	35.70	34.65	0	4,744	0.00%
2022/06/30	0	0.00	2	37.05	37.20	-2	4,780	-0.04%
2022/06/29	0	0.00	1	38.30	38.10	-1	4,835	-0.02%
2022/06/27	2	38.75	1	38.75	38.70	1	5,913	0.02%
2022/06/23	1	36.80	1	37.25	36.95	0	5,864	0.00%
2022/06/22	0	0.00	2	36.93	36.95	-2	5,842	-0.03%
2022/06/21	0	0.00	4	37.83	38.15	-4	5,820	-0.07%
2022/06/20	0	0.00	21	37.79	36.60	-21	5,786	-0.36%
2022/06/17	5	38.46	1	38.55	38.45	4	5,710	0.07%
2022/06/16	3	39.40	17	39.94	38.40	-14	5,652	-0.25%
2022/06/14	1.4	38.82	0	0.00	39.35	1.4	5,403	0.03%
2022/06/13	0	0.00	1	38.50	38.70	-1	5,398	-0.02%
2022/06/10	2.4	39.30	1	39.45	39.15	1.4	5,382	0.03%
2022/06/09	4	39.40	0.1	39.55	39.60	3.9	5,343	0.07%
2022/06/08	1	39.30	0	0.00	39.10	1	5,262	0.02%
2022/06/07	1	38.70	0	0.00	38.80	1	5,177	0.02%
2022/06/06	1	38.50	10	38.65	38.60	-9	5,165	-0.17%
2022/06/02	2	39.28	1.1	39.24	39.00	0.9	5,185	0.02%
2022/06/01	2	39.73	4	39.51	39.30	-2	5,207	-0.04%
2022/05/31	0.4	39.17	2	39.18	38.85	-1.6	5,024	-0.03%
2022/05/30	6	38.73	2	38.65	38.65	4	4,828	0.08%
2022/05/27	2	38.40	7	38.64	38.70	-5	4,657	-0.11%
2022/05/26	17	37.95	15	37.96	38.00	2	4,506	0.04%
2022/05/25	4	36.95	11	37.53	37.95	-7	4,107	-0.17%
2022/05/23	2	35.80	0	0.00	35.50	2	3,754	0.05%
2022/05/19	0	0.00	1	34.50	34.60	-1	3,738	-0.03%
2022/05/18	1	34.85	0	0.00	35.00	1	3,771	0.03%
2022/05/12	0	0.00	1	34.45	33.60	-1	3,751	-0.03%
2022/05/11	1	34.20	0	0.00	33.90	1	3,729	0.03%
2022/05/10	0	0.00	10	34.25	34.50	-10	3,738	-0.27%
2022/05/05	10	35.55	0	0.00	35.25	10	3,766	0.27%
2022/05/04	11	35.05	11	35.23	35.00	0	3,750	0.00%
2022/04/29	0	0.00	1	33.60	33.30	-1	3,703	-0.03%
2022/04/28	1	33.55	0	0.00	33.30	1	3,701	0.03%
2022/04/27	2	33.33	0	0.00	33.25	2	3,698	0.05%
2022/04/26	2	35.50	0	0.00	35.05	2	3,657	0.05%
2022/04/25	2	35.83	0	0.00	35.65	2	3,623	0.06%
2022/04/15	0	0.00	3	37.20	37.10	-3	3,618	-0.08%
2022/04/14	24	37.60	1	37.85	37.85	23	3,676	0.63%
2022/04/11	1	38.40	0	0.00	36.85	1	3,952	0.03%
2022/04/07	0	0.00	1	39.60	38.20	-1	3,865	-0.03%
2022/04/01	0	0.00	1	39.55	39.70	-1	3,722	-0.03%
2022/03/31	44	40.47	51	40.59	40.15	-7	3,671	-0.19%
2022/03/30	8	39.48	8	39.86	40.50	0	3,133	0.00%
2022/03/28	0	0.00	1	36.95	37.20	-1	2,671	-0.04%
2022/03/23	2	37.40	0	0.00	37.35	2	2,717	0.07%
2022/03/18	0	0.00	1	36.95	37.35	-1	2,982	-0.03%
2022/03/17	1	36.20	0	0.00	36.65	1	3,058	0.03%
2022/03/16	2	35.83	0	0.00	35.60	2	3,061	0.07%
2022/03/10	2	37.45	0	0.00	37.30	2	3,121	0.06%
2022/03/09	1	37.20	2	37.03	37.05	-1	3,113	-0.03%
2022/03/08	0	0.00	1	36.60	36.75	-1	3,135	-0.03%
2022/03/07	34	38.13	29	37.49	37.25	5	3,097	0.16%
2022/03/02	0	0.00	1	38.35	38.60	-1	3,118	-0.03%
2022/03/01	0	0.00	1	38.55	38.55	-1	3,147	-0.03%
2022/02/22	2	38.30	0	0.00	37.95	2	3,336	0.06%
2022/02/17	0	0.00	52	38.79	38.35	-52	3,549	-1.47%
2022/02/15	0	0.00	1	37.65	37.40	-1	3,620	-0.03%
2022/02/11	1	37.90	0	0.00	38.05	1	3,756	0.03%
2022/02/08	5	38.18	2	38.00	38.15	3	4,042	0.07%
2022/02/07	0	0.00	1	37.20	37.20	-1	4,132	-0.02%
2022/01/26	0	0.00	10	36.60	36.55	-10	4,254	-0.24%
2022/01/24	0	0.00	1	37.15	37.25	-1	5,058	-0.02%
2022/01/21	28	37.29	0	0.00	37.10	28	5,200	0.54%
2022/01/19	0	0.00	5	37.22	37.10	-5	5,477	-0.09%
2022/01/17	2	37.35	0	0.00	37.60	2	5,924	0.03%
2022/01/14	0	0.00	3	36.85	37.20	-3	6,094	-0.05%
2022/01/13	3	37.65	0	0.00	37.60	3	6,259	0.05%
2022/01/12	1	37.75	0	0.00	37.35	1	6,468	0.02%
2022/01/11	1	37.85	16	37.81	37.70	-15	6,738	-0.22%
2022/01/07	9	38.54	0	0.00	38.25	9	8,094	0.11%
2022/01/06	34	39.22	21	39.65	39.15	13	8,194	0.16%
2022/01/05	40	40.21	10	40.10	39.80	30	8,476	0.35%
2022/01/04	3	39.03	0	0.00	39.05	3	8,757	0.03%
2022/01/03	1	39.20	3	39.40	39.15	-2	9,369	-0.02%
2021/12/29	0	0.00	2	39.20	39.15	-2	9,840	-0.02%
2021/12/28	2	39.45	6	39.67	39.25	-4	10,064	-0.04%
2021/12/24	1	39.55	0	0.00	39.45	1	10,462	0.01%
2021/12/23	1	39.50	0	0.00	39.45	1	10,550	0.01%
2021/12/22	14	39.73	4	39.60	39.75	10	10,615	0.09%
2021/12/17	1	39.25	0	0.00	39.00	1	10,675	0.01%
2021/12/16	0	0.00	1	40.20	39.50	-1	10,696	-0.01%
2021/12/15	7	39.21	0	0.00	39.15	7	10,648	0.07%
2021/12/13	7	39.45	12	39.43	39.60	-5	10,673	-0.05%
2021/12/08	3	39.08	3	39.35	38.95	0	11,132	0.00%
2021/12/07	1	38.45	0	0.00	38.55	1	11,065	0.01%
2021/11/30	0	0.00	1	38.70	38.55	-1	11,173	-0.01%
2021/11/29	6	37.83	0	0.00	38.15	6	11,193	0.05%
2021/11/26	12	37.96	0	0.00	37.80	12	11,171	0.11%
2021/11/25	4	39.14	3	38.92	38.80	1	11,109	0.01%
2021/11/23	4	39.33	0.1	39.15	39.15	3.9	11,090	0.04%
2021/11/22	4	40.10	0	0.00	40.10	4	11,177	0.04%
2021/11/19	0	0.00	1	40.35	40.25	-1	11,227	-0.01%
2021/11/18	2	40.20	2	41.03	40.20	0	11,365	0.00%
2021/11/17	0	0.00	3	40.27	40.70	-3	11,309	-0.03%
2021/11/16	0	0.00	1	39.80	39.75	-1	11,272	-0.01%
2021/11/15	0	0.00	1	40.00	39.80	-1	11,328	-0.01%
2021/11/12	1	40.05	6	39.88	39.65	-5	11,367	-0.04%
2021/11/11	2	39.80	2	40.20	39.85	0	11,401	0.00%
2021/11/10	9	40.16	1	40.25	40.35	8	11,457	0.07%
2021/11/09	4	39.88	1	39.85	39.80	3	11,493	0.03%
2021/11/08	1	39.85	2	40.00	39.95	-1	11,436	-0.01%
2021/11/05	3	40.25	1	40.30	40.40	2	11,479	0.02%
2021/11/04	3	41.28	3	41.30	40.75	0	11,515	0.00%
2021/11/03	3	41.20	1	41.05	41.05	2	11,569	0.02%
2021/11/02	13	42.50	15	42.47	41.55	-2	11,862	-0.02%
2021/11/01	1	41.65	4	41.60	41.80	-3	11,494	-0.03%
2021/10/29	1	40.80	8	41.19	40.65	-7	11,362	-0.06%
2021/10/28	11	41.48	3	41.57	41.25	8	11,302	0.07%
2021/10/27	11	41.04	8	40.73	41.15	3	11,251	0.03%
2021/10/26	1	41.50	10	41.17	40.85	-9	11,383	-0.08%
2021/10/25	168	41.73	168	41.29	41.70	0	11,788	0.00%	大買/大賣/
2021/10/22	1	39.90	8	40.15	40.50	-7	12,071	-0.06%
2021/10/21	5	40.43	5	40.43	39.85	0	13,325	0.00%
2021/10/20	14	40.41	6.3	40.45	40.55	7.7	14,344	0.05%
2021/10/19	24.3	40.40	56	40.32	40.45	-31.7	14,252	-0.22%
2021/10/18	33	41.90	19	41.54	40.75	14	14,069	0.10%
2021/10/15	67	42.58	84	42.60	43.50	-17	13,590	-0.13%
2021/10/14	30	41.64	24	41.09	40.90	6	12,925	0.05%
2021/10/13	10	41.28	12	41.30	41.20	-2	12,834	-0.02%
2021/10/12	57	42.10	54	42.05	42.00	3	12,618	0.02%
2021/10/08	22	41.39	32	41.77	41.55	-10	12,205	-0.08%
2021/10/07	4	39.76	26	40.05	40.20	-22	11,783	-0.19%
2021/10/06	24	39.24	28	39.33	39.00	-4	12,216	-0.03%
2021/10/05	8	37.98	0	0.00	38.95	8	12,274	0.07%
2021/10/04	3	37.65	10	37.80	37.55	-7	12,101	-0.06%
2021/10/01	31	37.90	27	39.39	37.35	4	12,085	0.03%
2021/09/30	7	39.20	26	39.04	39.15	-19	11,818	-0.16%
2021/09/29	4	38.08	3	38.30	38.30	1	11,806	0.01%
2021/09/28	3	38.43	1	38.50	38.45	2	11,966	0.02%
2021/09/27	1	38.90	0	0.00	38.80	1	12,053	0.01%
2021/09/24	7	38.51	3	38.78	38.80	4	12,138	0.03%
2021/09/23	12	37.59	0	0.00	37.55	12	12,138	0.10%
2021/09/22	1	37.35	0	0.00	37.70	1	12,222	0.01%
2021/09/17	2	38.40	0	0.00	38.50	2	12,303	0.02%
2021/09/16	4	38.29	2	38.50	38.15	2	12,526	0.02%
2021/09/15	147	39.22	138	39.39	38.75	9	12,618	0.07%	大買/大賣/
2021/09/13	0	0.00	7	37.15	37.15	-7	12,604	-0.06%
2021/09/10	0	0.00	0	37.65	37.65	0	13,271	0.00%
2021/09/07	3	37.55	2	37.20	37.50	1	15,161	0.01%
2021/09/06	0	0.00	3	38.15	37.80	-3	15,178	-0.02%
2021/09/02	2	39.00	1	39.30	38.75	1	15,203	0.01%
2021/09/01	3	39.40	2	39.75	39.80	1	15,211	0.01%
2021/08/31	0	0.00	1	39.65	39.35	-1	15,191	-0.01%
2021/08/30	0	0.00	4	39.58	39.20	-4	15,190	-0.03%
2021/08/27	7	39.94	3	39.70	39.70	4	15,213	0.03%
2021/08/26	17	40.63	15	40.32	40.10	2	15,247	0.01%
2021/08/25	1	39.95	0	0.00	39.95	1	15,198	0.01%
2021/08/24	3	39.88	4	40.17	40.00	-1	15,357	-0.01%
2021/08/23	3	38.57	0	0.00	38.65	3	15,288	0.02%
2021/08/20	1	37.80	0	0.00	37.20	1	15,357	0.01%
2021/08/19	1	38.00	13	38.05	37.60	-12	15,369	-0.08%
2021/08/18	1	37.05	0	0.00	37.90	1	15,514	0.01%
2021/08/17	5	37.00	0	38.80	36.85	5	15,995	0.03%
2021/08/16	7	38.88	6	38.19	38.80	1	16,030	0.01%
2021/08/13	4	39.10	0	0.00	39.10	4	16,043	0.02%
2021/08/12	0	0.00	1	40.00	40.00	-1	16,023	-0.01%
2021/08/11	28	39.86	0	0.00	39.95	28	16,093	0.17%
2021/08/10	13	40.71	45	40.77	41.05	-32	16,137	-0.20%
2021/08/09	6	41.13	1	42.25	41.00	5	16,169	0.03%
2021/08/06	5	43.06	8	43.19	42.60	-3	16,205	-0.02%
2021/08/05	2	42.60	17	42.84	42.55	-15	16,046	-0.09%
2021/08/04	1	41.85	1	42.14	41.75	0	16,134	0.00%
2021/08/03	4	41.60	2	41.75	41.75	2	16,221	0.01%
2021/08/02	12	42.07	0	0.00	42.05	12	16,320	0.07%
2021/07/30	9	42.77	8	42.84	41.80	1	16,486	0.01%
2021/07/29	34	43.03	66	43.13	43.20	-32	16,387	-0.20%
2021/07/28	57	41.99	45	42.10	43.20	12	16,075	0.07%
2021/07/27	117.2	43.83	88	44.28	41.95	29.2	15,747	0.19%	大買/
2021/07/26	70	43.23	77	43.59	44.90	-7	14,543	-0.05%
2021/07/23	0	0.00	1	40.40	40.85	-1	13,487	-0.01%
2021/07/22	1	40.10	1.1	40.05	40.10	-0.1	13,497	0.00%
2021/07/21	10.1	39.15	0	0.00	38.80	10.1	13,593	0.07%
2021/07/20	7	39.96	13	39.92	39.70	-6	13,635	-0.04%
2021/07/19	1	41.15	0	0.00	41.10	1	13,724	0.01%
2021/07/16	1	41.45	1	41.80	41.15	0	13,980	0.00%
2021/07/15	7	41.74	3	41.52	41.30	4	14,030	0.03%
2021/07/14	3	41.03	10	40.60	41.00	-7	13,998	-0.05%
2021/07/13	24	42.19	45	42.34	42.40	-21	13,944	-0.15%
2021/07/12	7	40.88	11	41.30	41.55	-4	13,471	-0.03%
2021/07/09	3	39.80	1	40.00	39.75	2	13,296	0.02%
2021/07/08	1	40.60	7	40.76	40.15	-6	13,664	-0.04%
2021/07/07	0	0.00	2	40.63	39.90	-2	13,814	-0.01%
2021/07/06	2	40.28	2	40.25	40.35	0	13,998	0.00%
2021/07/05	2	40.20	46	40.92	40.85	-44	14,179	-0.31%
2021/07/02	3	39.08	25	38.58	39.00	-22	14,258	-0.15%
2021/07/01	13	39.12	2	39.53	38.90	11	14,717	0.07%
2021/06/30	11	39.91	0	0.00	39.80	11	14,947	0.07%
2021/06/29	10	40.25	25	39.95	40.00	-15	15,146	-0.10%
2021/06/28	0	0.00	10	40.45	40.65	-10	15,411	-0.06%
2021/06/25	8	42.27	12	42.01	41.10	-4	15,733	-0.03%
2021/06/24	2	41.45	3	41.67	41.60	-1	15,794	-0.01%
2021/06/23	25	41.44	25	41.19	41.50	0	16,210	0.00%
2021/06/22	1	39.80	5	40.95	39.75	-4	16,930	-0.02%
2021/06/21	88	42.28	32	41.72	40.60	56	17,444	0.32%
2021/06/18	46	41.80	57.5	41.98	42.40	-11.5	19,682	-0.06%
2021/06/17	26	40.48	23	40.64	40.45	3	19,822	0.02%
2021/06/16	91	40.64	13	41.10	41.70	78	19,944	0.39%
2021/06/11	2	39.48	0	0.00	39.10	2	21,784	0.01%
2021/06/10	8	38.93	6	38.79	38.70	2	22,092	0.01%
2021/06/09	5	39.00	5	38.60	38.40	0	22,387	0.00%
2021/06/08	0	0.00	5	38.50	38.50	-5	22,754	-0.02%
2021/06/07	0	0.00	6	38.85	38.25	-6	23,070	-0.03%
2021/06/04	0	0.00	2	39.08	38.80	-2	23,415	-0.01%
2021/06/03	9	39.26	2	39.25	39.50	7	24,113	0.03%
2021/06/02	6	39.27	0	0.00	39.00	6	24,974	0.02%
2021/06/01	16	40.10	2	40.55	40.05	14	26,558	0.05%
2021/05/31	16	39.75	5	39.97	39.55	11	30,283	0.04%
2021/05/28	1	39.20	5	39.30	39.15	-4	31,522	-0.01%
2021/05/26	1	39.00	5	38.82	38.70	-4	32,744	-0.01%
2021/05/25	19	40.13	6	39.75	40.35	13	34,165	0.04%
2021/05/24	12	37.14	1	38.04	38.40	11	34,125	0.03%
2021/05/21	2	36.90	4	37.11	37.50	-2	34,523	-0.01%
2021/05/20	1	36.40	8	36.14	35.65	-7	35,758	-0.02%
2021/05/19	3	36.53	1	37.20	36.65	2	36,047	0.01%
2021/05/18	3	35.38	11	35.73	36.15	-8	36,400	-0.02%
2021/05/17	6	34.21	29	34.76	32.90	-23	36,974	-0.06%
2021/05/14	24	37.60	9	37.93	36.55	15	37,276	0.04%
2021/05/13	9	34.87	7	36.11	36.95	2	37,901	0.01%
2021/05/12	3	35.68	5	36.33	35.00	-2	38,391	-0.01%
2021/05/11	5	37.80	6	38.22	37.00	-1	39,259	0.00%
2021/05/10	3	39.73	2	39.70	39.20	1	40,198	0.00%
2021/05/07	9	40.89	15	40.33	41.60	-6	42,294	-0.01%
2021/05/06	0	0.00	7	38.71	38.80	-7	45,632	-0.02%
2021/05/05	15	38.49	21	38.62	37.90	-6	47,684	-0.01%
2021/05/04	6	37.50	20	37.23	37.15	-14	48,091	-0.03%
2021/05/03	10	39.12	20	39.20	38.75	-10	48,530	-0.02%
2021/04/29	15	40.84	1	41.35	40.65	14	49,690	0.03%
2021/04/28	8	41.32	0	0.00	41.20	8	51,336	0.02%
2021/04/27	3	42.00	7	42.31	41.90	-4	53,109	-0.01%
2021/04/26	15	41.44	10	41.77	41.75	5	56,725	0.01%
2021/04/23	14	41.16	19	41.11	41.45	-5	59,415	-0.01%
2021/04/22	33	42.28	25	42.35	41.30	8	62,156	0.01%
2021/04/21	8	43.48	0	0.00	43.35	8	63,268	0.01%
2021/04/20	1	42.90	4	43.69	44.10	-3	63,665	0.00%
2021/04/19	5	43.47	6	43.47	43.45	-1	64,663	0.00%
2021/04/16	8	44.18	6	44.37	44.35	2	65,757	0.00%
2021/04/15	12	43.15	7	43.47	43.90	5	66,367	0.01%
2021/04/14	18	42.55	4	42.74	42.80	14	67,922	0.02%
2021/04/13	7	45.04	8	44.73	44.25	-1	70,240	0.00%
2021/04/12	9	45.47	11	45.75	44.85	-2	70,200	0.00%
2021/04/09	4	45.98	10	46.91	45.50	-6	70,160	-0.01%
2021/04/08	1	45.75	21	46.29	46.40	-20	70,234	-0.03%
2021/04/07	30	46.45	29	46.55	46.05	1	70,069	0.00%
2021/04/06	3	45.47	15	45.07	45.45	-12	69,964	-0.02%
2021/04/01	4	44.10	2	44.05	44.05	2	70,394	0.00%
2021/03/31	19	45.24	29.6	45.13	44.65	-10.6	70,512	-0.02%
2021/03/30	155	46.05	149	45.95	45.50	6	70,251	0.01%	大買/大賣/
2021/03/29	14	45.60	17	45.27	45.50	-3	70,000	0.00%
2021/03/26	68	45.51	62	45.58	45.00	6	70,007	0.01%
2021/03/25	94	46.94	85	47.25	46.20	9	69,482	0.01%
2021/03/24	41.6	46.70	43	46.70	46.20	-1.4	68,668	0.00%
2021/03/23	315	48.40	308.1	47.81	46.70	6.9	68,720	0.01%	大買/大賣/
2021/03/22	56	45.50	107.3	45.40	45.75	-51.3	65,910	-0.08%	大賣/
2021/03/19	31.1	44.11	19	44.18	44.20	12.1	65,153	0.02%
2021/03/18	45	44.38	15	44.81	44.00	30	64,809	0.05%
2021/03/17	62	44.52	78	44.43	43.85	-16	64,008	-0.02%
2021/03/16	10	42.58	7	42.78	42.30	3	62,231	0.00%
2021/03/15	24	42.23	17	42.19	42.40	7	61,940	0.01%
2021/03/12	40	41.97	46	42.19	42.00	-6	61,716	-0.01%
2021/03/11	9	41.83	9	41.76	41.55	0	61,732	0.00%
2021/03/10	53	41.29	59	41.32	41.00	-6	61,476	-0.01%
2021/03/09	57	40.82	54	41.04	40.80	3	61,182	0.00%
2021/03/08	52	42.93	51	43.04	41.70	1	60,491	0.00%
2021/03/05	115	43.51	155	43.62	43.60	-40	59,605	-0.07%	大買/大賣/
2021/03/04	355	46.04	320	46.38	43.10	35	57,979	0.06%	大買/大賣/
2021/03/03	98	42.76	115.2	42.95	45.65	-17.2	54,040	-0.03%	大賣/
2021/03/02	55	43.06	135	42.93	42.00	-80	52,674	-0.15%	大賣/
2021/02/26	111	42.54	111	42.65	42.65	0	51,966	0.00%	大買/大賣/
2021/02/25	126	43.24	113	43.18	42.30	13	51,485	0.03%	大買/大賣/
2021/02/24	33	42.03	29	42.25	41.05	4	49,992	0.01%
2021/02/23	83	41.95	43	41.97	41.80	40	49,726	0.08%
2021/02/22	96	42.74	80.1	42.52	42.85	15.9	50,376	0.03%
2021/02/19	4	39.68	3	40.22	40.00	1	49,489	0.00%
2021/02/18	53	40.57	55	40.53	40.30	-2	49,145	0.00%
2021/02/17	178	39.98	170	40.17	39.75	8	48,701	0.02%	大買/大賣/
2021/02/05	11.5	40.78	17	40.74	40.35	-5.5	48,009	-0.01%
2021/02/04	132	40.48	119.1	40.64	41.05	13	47,549	0.03%	大買/大賣/
2021/02/03	223	41.77	209	42.10	40.95	14	46,729	0.03%	大買/大賣/
2021/02/02	130.3	42.02	302	42.48	42.45	-171.8	45,993	-0.37%	大買/大賣/鉅額交易
2021/02/01	151	40.94	81	41.01	41.10	70	44,803	0.16%	大買/
2021/01/29	217	43.62	254	43.30	41.35	-37	43,684	-0.08%	大買/大賣/
2021/01/28	620	45.08	610	45.05	43.50	10	41,385	0.02%	大買/大賣/
2021/01/27	282	42.02	308.1	41.97	43.60	-26.1	37,744	-0.07%	大買/大賣/
2021/01/26	61	40.24	17	40.96	39.65	44	35,543	0.12%
2021/01/25	107.1	40.79	108	41.01	40.80	-1	34,875	0.00%	大買/大賣/
2021/01/22	259	41.73	286.1	41.91	41.95	-27.1	34,193	-0.08%	大買/大賣/
2021/01/21	432.1	41.53	306.1	41.69	40.95	126.1	32,814	0.38%	大買/大賣/鉅額交易
2021/01/20	225	42.02	184.1	41.50	39.70	41	31,014	0.13%	大買/大賣/
2021/01/19	537.6	44.50	555.1	44.85	42.75	-17.4	29,102	-0.06%	大買/大賣/
2021/01/18	448	42.01	417.1	42.18	44.00	31	25,275	0.12%	大買/大賣/
2021/01/15	209	38.60	218.3	38.64	40.00	-9.3	22,430	-0.04%	大買/大賣/
2021/01/14	31	35.33	48	35.47	36.40	-17	19,474	-0.09%
2021/01/13	101	33.70	90.3	33.97	33.10	10.7	18,165	0.06%	大買/
2021/01/12	96.2	34.35	103.6	34.53	33.15	-7.5	17,832	-0.04%	大賣/
2021/01/11	47	35.00	38	34.92	35.50	9	16,670	0.05%
2021/01/08	180	32.92	150	33.14	32.30	30	15,417	0.19%	大買/大賣/
2021/01/07	519	34.18	513	34.21	33.85	6	14,632	0.04%	大買/大賣/
2021/01/06	189	33.63	173	33.64	34.10	16	12,920	0.12%	大買/大賣/
2021/01/05	26	31.00	8	31.00	31.00	18	10,164	0.18%
2021/01/04	2	27.85	27	28.10	28.20	-25	9,926	-0.25%
2020/12/31	68	25.69	62	25.68	25.65	6	9,685	0.06%
2020/12/30	17	24.92	13	25.13	24.85	4	9,325	0.04%
2020/12/29	35	25.49	33	25.66	25.40	2	9,154	0.02%
2020/12/28	158	25.52	147	25.50	26.25	11	8,685	0.13%	大買/大賣/
2020/12/25	67	23.81	80	23.79	24.20	-13	7,880	-0.16%
2020/12/24	10	22.94	8	23.18	22.90	2	7,431	0.03%
2020/12/23	20	23.01	30	23.07	23.05	-10	7,301	-0.14%
2020/12/22	58	23.08	70	23.18	22.25	-12	7,113	-0.17%
2020/12/21	7	22.30	1	22.55	22.50	6	6,785	0.09%
2020/12/18	24	22.54	32	22.52	22.55	-8	6,676	-0.12%
2020/12/17	95	23.08	110	23.11	22.90	-15	6,512	-0.23%	大賣/
2020/12/16	27	21.91	27	22.00	21.85	0	5,673	0.00%
2020/12/15	13	21.89	13	22.12	21.45	0	5,556	0.00%
2020/12/14	9	21.61	20	21.65	21.60	-11	5,399	-0.20%
2020/12/11	9	20.78	0	0.00	20.80	9	5,284	0.17%
2020/12/10	5	21.17	1	21.50	21.10	4	5,229	0.08%
2020/12/09	5	21.46	0	0.00	21.40	5	5,128	0.10%
2020/12/08	7	21.79	10	21.76	21.80	-3	5,044	-0.06%
2020/12/07	20	21.93	21	22.00	22.40	-1	4,932	-0.02%
2020/12/04	4	21.10	3	21.03	21.05	1	4,508	0.02%
2020/12/03	7	20.84	2	21.25	20.75	5	4,444	0.11%
2020/12/02	0	0.00	16	21.14	21.05	-16	4,370	-0.37%
2020/12/01	14	20.76	1	21.20	21.00	13	4,341	0.30%
2020/11/30	5	21.28	12	21.19	21.20	-7	4,431	-0.16%
2020/11/26	11	20.75	4	20.99	20.85	7	4,404	0.16%
2020/11/25	8	20.66	0	0.00	20.60	8	4,428	0.18%
2020/11/24	13	21.11	14	21.25	20.90	-1	4,512	-0.02%
2020/11/23	35	21.75	14	21.59	21.70	21	4,370	0.48%
2020/11/20	66	21.35	86	21.40	21.60	-20	4,213	-0.47%
2020/11/19	91	21.25	113	21.20	21.40	-22	3,982	-0.55%	大賣/
2020/11/18	42	19.56	21	19.36	20.05	21	2,799	0.75%
2020/11/17	0	0.00	1	18.05	18.25	-1	2,311	-0.04%
2020/11/13	1	18.20	1	18.20	18.15	0	2,365	0.00%
2020/11/12	0	0.00	13	18.00	18.00	-13	2,333	-0.56%
2020/11/09	0	0.00	3	17.67	17.60	-3	2,428	-0.12%
2020/11/04	0	17.30	0	0.00	17.40	0	2,458	0.00%
2020/11/02	2	17.10	0	0.00	17.10	2	2,476	0.08%
2020/10/30	2	17.30	0	0.00	17.15	2	2,533	0.08%
2020/10/27	1	17.75	1	17.80	17.75	0	2,524	0.00%
2020/10/21	1	18.15	0	0.00	18.05	1	2,542	0.04%
2020/10/20	4	17.94	8	17.81	18.15	-4	2,420	-0.17%
2020/10/19	0	0.00	1	17.60	17.40	-1	2,174	-0.05%
2020/10/16	2	17.45	0	0.00	17.15	2	2,161	0.09%
2020/09/29	0	0.00	3	17.15	17.10	-3	2,371	-0.13%
2020/09/24	7	17.19	0	0.00	17.05	7	2,516	0.28%
2020/09/23	2	17.85	0	0.00	17.70	2	2,501	0.08%
2020/09/22	3	17.80	0	0.00	17.80	3	2,590	0.12%
2020/09/11	2	18.10	3	18.05	18.05	-1	2,692	-0.04%
2020/09/10	4	18.41	2	18.40	18.20	2	2,686	0.07%
2020/09/09	0	0.00	1	18.15	18.30	-1	2,660	-0.04%
2020/09/08	1	18.20	0	0.00	18.20	1	2,643	0.04%
2020/09/07	23	18.33	22	18.11	18.10	1	2,641	0.04%
2020/09/03	11	18.47	5	18.45	18.30	6	2,625	0.23%
2020/09/02	5	18.26	4	18.33	18.50	1	2,484	0.04%
2020/09/01	0	0.00	1	18.20	17.90	-1	2,438	-0.04%
2020/08/31	4	17.75	9	18.00	17.70	-5	2,404	-0.21%
2020/08/28	13	18.97	25	19.07	18.85	-12	2,332	-0.51%
2020/08/27	0	0.00	2	18.98	18.85	-2	2,168	-0.09%
2020/08/25	0	0.00	44	18.94	18.85	-44	2,102	-2.09%
2020/08/24	0	0.00	3	18.30	18.35	-3	2,061	-0.15%
2020/08/20	24	18.08	2	17.90	17.95	22	2,062	1.07%
2020/08/19	32	18.52	4	18.60	18.50	28	2,003	1.40%
2020/08/18	2	18.80	0	0.00	18.80	2	1,955	0.10%
2020/08/17	9	18.89	11	19.13	19.20	-2	1,919	-0.10%
2020/08/14	2	18.65	2	18.60	18.60	0	1,831	0.00%
2020/08/13	0	0.00	4	18.50	18.35	-4	1,808	-0.22%
2020/08/06	0	0.00	1	18.40	18.30	-1	1,791	-0.06%
2020/08/05	2	18.38	2.1	18.18	18.25	-0.1	1,784	-0.01%
2020/08/04	0	0.00	1	17.95	17.95	-1	1,752	-0.06%
2020/07/30	0	0.00	6	18.00	18.00	-6	1,824	-0.33%
2020/07/28	6	17.75	2	17.95	17.85	4	1,831	0.22%
2020/07/27	6	17.77	0	0.00	17.65	6	1,842	0.33%
2020/07/24	2	18.08	0	0.00	18.00	2	1,852	0.11%
2020/07/23	0	0.00	1	18.55	18.40	-1	1,870	-0.05%
2020/07/22	3	18.45	0	0.00	18.45	3	1,887	0.16%
2020/07/16	2	18.35	0	0.00	18.35	2	1,898	0.11%
2020/07/14	32	18.35	30	18.35	18.35	2	1,917	0.10%
2020/07/13	35	18.39	30	18.40	18.40	5	1,959	0.26%
2020/07/10	6	18.47	0	0.00	18.35	6	1,985	0.30%
2020/07/08	1	18.70	0	0.00	19.05	1	1,986	0.05%
2020/07/07	19	18.89	3	18.90	18.75	16	1,971	0.81%
2020/07/06	30	19.05	37	19.04	19.10	-7	1,964	-0.36%
2020/07/03	4	19.00	4	19.04	18.85	0	1,958	0.00%
2020/07/02	2	18.65	39	18.60	18.70	-37	1,956	-1.89%
2020/07/01	10	18.75	9	18.75	18.65	1	1,963	0.05%
2020/06/29	5	18.12	0	0.00	18.00	5	2,034	0.25%
2020/06/24	0	0.00	21	18.44	18.45	-21	2,009	-1.05%
2020/06/23	1	18.00	0	0.00	18.00	1	1,987	0.05%
2020/06/22	4	18.04	0	0.00	18.05	4	2,001	0.20%
2020/06/19	50	18.15	0	0.00	17.95	50	2,034	2.46%
2020/06/17	0	0.00	1	18.10	18.05	-1	2,028	-0.05%
2020/06/15	1	17.80	0	0.00	17.80	1	2,145	0.05%
2020/06/12	2	17.75	0	0.00	17.95	2	2,166	0.09%
2020/06/08	7	18.67	0	0.00	18.65	7	2,291	0.31%
2020/06/03	0	0.00	1	18.35	18.40	-1	2,310	-0.04%
2020/06/02	0	0.00	1	18.30	18.25	-1	2,305	-0.04%
2020/05/19	2	18.00	0.2	18.00	18.05	1.8	2,364	0.08%
2020/05/18	1	18.00	0	0.00	17.90	1	2,423	0.04%
2020/05/15	3	18.28	0	0.00	18.10	3	2,428	0.12%
2020/05/13	4	18.85	0	0.00	18.85	4	2,408	0.17%
2020/05/08	1	19.10	0	0.00	19.20	1	2,408	0.04%
2020/05/07	0	0.00	1	18.70	18.95	-1	2,356	-0.04%
2020/04/29	2	18.80	0	0.00	18.80	2	2,377	0.08%
2020/04/22	1	17.80	0	0.00	17.95	1	2,366	0.04%
2020/04/20	0	0.00	1	18.35	18.40	-1	2,344	-0.04%
2020/04/17	0	0.00	1	18.80	18.35	-1	2,343	-0.04%
2020/04/14	1	18.15	0	0.00	18.05	1	2,230	0.04%
2020/04/08	6	17.93	5	18.10	18.05	1	2,179	0.05%
2020/04/07	5	17.73	1	17.70	17.75	4	2,136	0.19%
2020/04/06	0	0.00	1	16.65	17.00	-1	2,063	-0.05%
2020/04/01	1	17.10	0	0.00	16.70	1	2,051	0.05%
2020/03/31	2	16.83	2	16.70	16.80	0	1,970	0.00%
2020/03/27	0	0.00	1	16.50	16.15	-1	1,894	-0.05%
2020/03/24	3	15.67	3	15.67	15.70	0	1,847	0.00%
2020/03/19	0	0.00	1	15.20	15.05	-1	1,841	-0.05%
2020/03/17	1	15.95	1	16.45	15.80	0	1,793	0.00%
2020/03/13	4	15.98	0	0.00	16.55	4	1,757	0.23%
2020/03/12	1	17.60	0	0.00	17.70	1	1,716	0.06%
2020/03/09	2	19.25	0	0.00	19.10	2	1,696	0.12%
2020/02/19	1	20.75	1	20.95	20.90	0	2,223	0.00%
2020/02/17	0	0.00	0.1	20.45	20.40	-0.1	2,286	0.00%
2020/02/14	0	0.00	2	20.70	20.65	-2	2,359	-0.08%
2020/02/13	1	20.90	0	0.00	20.70	1	2,481	0.04%
2020/02/12	0	0.00	4	20.60	20.80	-4	2,543	-0.16%
2020/02/07	1	20.40	0	0.00	20.25	1	2,601	0.04%
2020/02/03	2	19.60	0	0.00	19.50	2	2,761	0.07%
2020/01/31	0	0.00	3	20.40	20.30	-3	2,746	-0.11%
2020/01/30	6	20.80	7	20.85	20.70	-1	2,738	-0.04%
2020/01/20	0	0.00	0.3	22.80	22.95	-0.3	2,704	-0.01%
2020/01/17	0	0.00	4	22.94	22.95	-4	2,749	-0.15%
2020/01/16	0	0.00	7	22.65	22.80	-7	2,755	-0.25%
2020/01/14	1	22.95	1	23.00	22.95	0	2,905	0.00%
2020/01/10	3	22.55	0	0.00	22.50	3	2,918	0.10%
2020/01/09	0	0.00	2	22.63	22.55	-2	2,934	-0.07%
2020/01/08	3	22.13	0	0.00	22.15	3	2,936	0.10%
2020/01/06	7	22.74	0	0.00	22.70	7	2,926	0.24%
2019/12/30	1	23.45	0	0.00	23.40	1	2,953	0.03%
2019/12/26	1	23.50	0	0.00	23.40	1	3,003	0.03%
2019/12/23	1	23.35	0	0.00	23.35	1	3,175	0.03%
2019/12/20	0	0.00	2	23.60	23.65	-2	3,177	-0.06%
2019/12/18	1	23.70	0	0.00	23.65	1	3,237	0.03%
2019/12/16	5	23.47	0	0.00	23.55	5	3,443	0.15%
2019/12/13	1	23.70	4	23.73	23.55	-3	3,565	-0.08%
2019/12/12	3	24.05	1	24.40	24.00	2	3,589	0.06%
2019/12/11	2	24.23	1	24.25	24.20	1	3,572	0.03%
2019/12/10	1	24.30	0	0.00	24.45	1	3,597	0.03%
2019/12/09	0	0.00	1	24.60	24.70	-1	3,600	-0.03%
2019/12/06	2	24.75	2	24.95	24.70	0	3,628	0.00%
2019/12/05	0	0.00	1	24.85	24.85	-1	3,649	-0.03%
2019/12/04	3	24.68	1	24.90	24.70	2	3,812	0.05%
2019/12/03	7	24.80	4	24.75	24.80	3	3,854	0.08%
2019/12/02	1	24.30	0	0.00	24.15	1	3,872	0.03%
2019/11/29	1	24.50	0	0.00	24.50	1	3,908	0.03%
2019/11/28	0	0.00	1	25.00	25.00	-1	3,891	-0.03%
2019/11/27	3	24.93	1	25.10	24.95	2	3,928	0.05%
2019/11/26	0	0.00	1	24.65	25.00	-1	3,940	-0.03%
2019/11/25	1	24.90	5	24.71	24.65	-4	3,928	-0.10%
2019/11/22	3	24.62	3	24.75	24.80	0	3,885	0.00%
2019/11/21	0	0.00	3	24.53	24.70	-3	3,878	-0.08%
2019/11/20	4	24.40	2	24.80	24.30	2	3,871	0.05%
2019/11/19	7	24.62	5	24.63	24.65	2	3,856	0.05%
2019/11/18	2	24.50	6	24.45	24.60	-4	3,807	-0.11%
2019/11/15	0	0.00	4	23.64	23.65	-4	3,654	-0.11%
2019/11/14	1	23.50	0	0.00	23.15	1	3,580	0.03%
2019/11/12	0	0.00	6	22.83	23.30	-6	3,463	-0.17%
2019/11/11	9	22.73	2	22.75	22.30	7	3,350	0.21%
2019/11/08	2	23.75	0	0.00	23.75	2	3,263	0.06%
2019/11/07	0	0.00	3	23.85	23.85	-3	3,261	-0.09%
2019/11/06	0	0.00	0.1	23.95	23.95	-0.1	3,221	0.00%
2019/11/05	0	0.00	1.1	24.20	24.20	-1.1	3,210	-0.03%
2019/11/04	13	24.37	0	0.00	24.25	13	3,182	0.41%
2019/11/01	2	23.95	2	24.00	24.10	0	3,133	0.00%
2019/10/31	0	0.00	1	23.40	23.50	-1	3,090	-0.03%
2019/10/29	0	0.00	1	23.70	23.55	-1	3,156	-0.03%
2019/10/24	2	23.70	0	0.00	23.80	2	3,193	0.06%
2019/10/23	12	24.10	2	24.10	23.85	10	3,286	0.30%
2019/10/22	2	23.75	2	23.95	23.85	0	3,234	0.00%
2019/10/18	0	0.00	1	23.50	23.50	-1	3,246	-0.03%
2019/10/17	0	0.00	2	23.40	23.40	-2	3,215	-0.06%
2019/10/16	2	23.10	0	0.00	23.10	2	3,200	0.06%
2019/10/14	0	0.00	3	23.42	23.30	-3	3,218	-0.09%
2019/10/08	1	23.25	0	0.00	23.25	1	3,177	0.03%
2019/10/07	2	23.28	0	0.00	23.15	2	3,154	0.06%
2019/10/02	0	0.00	1	23.65	23.65	-1	3,226	-0.03%
2019/10/01	1	23.20	0	0.00	23.20	1	3,189	0.03%
2019/09/26	1	24.25	2	24.35	24.05	-1	3,097	-0.03%
2019/09/24	1	24.25	0	0.00	24.20	1	3,020	0.03%
2019/09/23	0	0.00	1	24.10	24.10	-1	2,963	-0.03%
2019/09/20	2	24.20	1	24.40	24.15	1	2,947	0.03%
2019/09/19	5	24.60	2	25.05	24.35	3	2,908	0.10%
2019/09/18	1	24.55	4	24.71	24.80	-3	2,715	-0.11%
2019/09/17	3	24.28	10.1	24.20	24.10	-7.1	2,564	-0.28%
2019/09/12	4	24.80	10	24.64	24.90	-6	2,541	-0.24%
2019/09/11	0	0.00	1	24.30	24.30	-1	2,517	-0.04%
2019/09/10	3	24.25	4	24.35	24.10	-1	2,510	-0.04%
2019/09/09	2	24.65	5	24.74	24.75	-3	2,464	-0.12%
2019/09/06	27	25.36	27	25.36	25.20	0	2,437	0.00%
2019/09/05	4	24.71	8	24.71	24.75	-4	2,261	-0.18%
2019/09/04	2	24.25	2	24.50	24.35	0	2,214	0.00%
2019/09/03	6	24.29	9	24.24	24.25	-3	2,236	-0.13%
2019/09/02	1	23.70	0	0.00	23.75	1	2,194	0.05%
2019/08/30	4	24.08	3	24.17	23.90	1	2,181	0.05%
2019/08/29	2	23.45	4	23.34	23.55	-2	2,085	-0.10%
2019/08/28	0	0.00	21	24.17	24.15	-21	2,013	-1.04%
2019/08/23	4	24.85	4	24.74	24.65	0	1,958	0.00%
2019/08/22	3	24.43	3	24.48	24.50	0	1,915	0.00%
2019/08/20	2	23.93	2	24.00	23.80	0	1,910	0.00%
2019/08/19	1	23.70	3	23.77	23.80	-2	1,916	-0.10%
2019/08/16	2	23.40	5	23.64	23.40	-3	1,987	-0.15%
2019/08/15	3	22.90	1	22.90	23.05	2	2,010	0.10%
2019/08/14	0	0.00	3	23.40	23.15	-3	2,035	-0.15%
2019/08/12	2	23.05	3	23.15	23.10	-1	2,076	-0.05%
2019/08/08	2	22.83	4	22.83	22.95	-2	2,116	-0.09%
2019/08/07	4	22.66	4	22.90	22.50	0	2,163	0.00%
2019/08/06	7	22.26	4	22.51	22.65	3	2,228	0.13%
2019/08/05	4	23.19	0	0.00	23.00	4	2,266	0.18%
2019/08/02	4	24.25	0	0.00	24.10	4	2,287	0.17%
2019/08/01	4	24.86	0	0.00	24.90	4	2,378	0.17%
2019/07/31	8	25.17	11	25.25	25.30	-3	2,419	-0.12%
2019/07/30	8	24.46	8	24.59	24.65	0	2,392	0.00%
2019/07/29	2	24.98	1	24.95	25.00	1	2,452	0.04%
2019/07/26	10	25.36	2	25.40	25.30	8	2,471	0.32%
2019/07/25	40	25.18	47	25.13	25.60	-7	2,490	-0.28%
2019/07/24	1	24.40	2	24.60	24.50	-1	2,526	-0.04%
2019/07/23	18	24.71	20	24.79	24.60	-2	2,576	-0.08%
2019/07/22	1	24.20	1	24.30	24.20	0	2,542	0.00%
2019/07/18	1	24.00	0	0.00	24.00	1	2,638	0.04%
2019/07/17	2	24.30	2	24.35	24.30	0	2,726	0.00%
2019/07/16	2	24.25	8	24.18	24.25	-6	2,791	-0.21%
2019/07/11	22	23.91	0	0.00	23.85	22	3,448	0.64%
2019/07/10	0	0.00	2	23.95	23.80	-2	3,844	-0.05%
2019/07/09	14	24.12	5	24.71	23.70	9	3,983	0.23%
2019/07/08	10	24.78	20	24.72	24.80	-10	4,000	-0.25%
2019/07/05	2	24.20	1	24.45	24.20	1	4,111	0.02%
2019/07/04	1	24.30	1	24.25	24.30	0	4,177	0.00%
2019/07/03	6	24.51	3	24.70	24.25	3	4,258	0.07%
2019/07/02	4	24.49	6	24.41	24.60	-2	4,431	-0.05%
2019/07/01	3	24.10	4	24.11	24.10	-1	4,724	-0.02%
2019/06/28	1	23.75	0	0.00	23.65	1	5,322	0.02%
2019/06/27	1	24.05	5	24.06	23.95	-4	5,664	-0.07%
2019/06/26	1	23.65	0	0.00	23.95	1	5,852	0.02%
2019/06/25	1	23.90	0	0.00	23.65	1	5,937	0.02%
2019/06/21	4	24.40	1	24.65	24.00	3	6,187	0.05%
2019/06/20	4	24.46	1	24.60	24.50	3	6,199	0.05%
2019/06/19	2	24.25	3	24.20	24.30	-1	6,286	-0.02%
2019/06/18	3	23.80	2	24.05	23.85	1	6,288	0.02%
2019/06/17	1	24.00	1	24.20	24.00	0	6,390	0.00%
2019/06/14	6	24.10	1	24.20	24.10	5	6,444	0.08%
2019/06/13	2	23.85	3	24.12	23.85	-1	6,516	-0.02%
2019/06/12	2	23.80	0	0.00	23.85	2	6,697	0.03%
2019/06/11	3	24.08	10	24.10	24.10	-7	6,700	-0.10%
2019/06/10	0	0.00	8	23.38	23.45	-8	6,641	-0.12%
2019/06/06	1	22.80	3	22.80	22.70	-2	6,640	-0.03%
2019/06/05	5	23.08	4	23.48	23.05	1	6,664	0.02%
2019/06/04	3	23.08	2	23.25	23.10	1	6,675	0.01%
2019/06/03	6	23.13	0	0.00	23.05	6	6,713	0.09%
2019/05/31	5	23.51	5	23.66	23.65	0	6,725	0.00%
2019/05/30	1	23.15	15	23.16	23.55	-14	6,724	-0.21%
2019/05/29	2	23.05	1	23.00	23.00	1	6,748	0.01%
2019/05/27	3	23.48	2	23.80	23.45	1	6,965	0.01%
2019/05/23	10	24.09	1	24.55	23.75	9	7,040	0.13%
2019/05/22	4	24.30	8	24.51	24.40	-4	7,221	-0.06%
2019/05/21	3	23.95	7	23.97	24.20	-4	7,233	-0.06%
2019/05/20	3	23.45	5	23.80	23.45	-2	7,217	-0.03%
2019/05/17	7	23.69	2	24.55	23.45	5	7,237	0.07%
2019/05/16	5	24.46	1	25.00	24.15	4	7,218	0.06%
2019/05/15	7	25.26	1	25.75	25.15	6	7,172	0.08%
2019/05/14	5	25.27	12	25.05	25.40	-7	7,135	-0.10%
2019/05/13	7	24.65	1	25.50	24.60	6	7,082	0.08%
2019/05/09	48	26.35	45	26.47	25.50	3	6,963	0.04%
2019/05/08	6	25.78	6	26.07	25.85	0	6,837	0.00%
2019/05/07	8	25.79	16	25.77	26.00	-8	6,774	-0.12%
2019/05/06	10	25.42	0	0.00	25.10	10	6,729	0.15%
2019/05/03	7	26.91	6	27.01	26.95	1	6,638	0.02%
2019/05/02	18	26.88	28	26.69	26.90	-10	6,587	-0.15%
2019/04/30	15	26.25	14	26.25	26.35	1	6,495	0.02%
2019/04/29	14	25.85	15	25.88	26.10	-1	6,346	-0.02%
2019/04/26	12	26.18	10	26.51	26.05	2	6,276	0.03%
2019/04/25	7	26.65	8	26.65	26.65	-1	6,224	-0.02%
2019/04/24	12	26.54	10	27.05	26.35	2	6,188	0.03%
2019/04/23	19	26.82	18	27.08	26.70	1	6,127	0.02%
2019/04/22	9	26.84	12	27.03	26.75	-3	6,034	-0.05%
2019/04/19	7	26.88	11	26.85	26.60	-4	5,962	-0.07%
2019/04/18	102	27.21	98	27.82	26.50	4	5,862	0.07%	大買/
2019/04/17	14	27.08	21	27.25	27.15	-7	5,470	-0.13%
2019/04/16	71	27.09	62	27.02	27.25	9	5,273	0.17%
2019/04/15	20	26.11	26	26.03	26.30	-6	4,875	-0.12%
2019/04/12	6	25.07	6	25.26	25.10	0	4,717	0.00%
2019/04/11	15	25.99	9	26.52	25.30	6	4,638	0.13%
2019/04/10	5	25.86	26	25.77	26.20	-21	4,488	-0.47%
2019/04/09	24	25.64	4	26.03	25.90	20	4,424	0.45%
2019/04/08	5	25.96	4	26.45	25.80	1	4,349	0.02%
2019/04/03	51	26.07	47	26.11	26.25	4	4,181	0.10%
2019/04/02	68	25.50	81	25.47	26.15	-13	3,897	-0.33%
2019/04/01	35	24.23	36	24.26	23.80	-1	3,367	-0.03%
2019/03/29	23	23.39	22	23.42	23.45	1	3,104	0.03%
2019/03/28	15	22.95	12	23.14	23.00	3	2,921	0.10%
2019/03/27	26	23.49	32	23.66	23.35	-6	2,827	-0.21%
2019/03/26	18	23.19	19	23.09	23.45	-1	2,722	-0.04%
2019/03/25	3	22.30	0	0.00	22.25	3	2,579	0.12%
2019/03/22	21	23.03	24	23.08	23.05	-3	2,549	-0.12%
2019/03/21	3	22.45	1	22.55	22.45	2	2,431	0.08%
2019/03/20	5	22.80	4	22.84	22.65	1	2,409	0.04%
2019/03/19	1	22.20	2	22.55	22.50	-1	2,304	-0.04%
2019/03/18	10	22.82	13	22.92	22.80	-3	2,246	-0.13%
2019/03/15	20	22.74	22	22.75	22.55	-2	2,171	-0.09%
2019/03/11	1	21.95	2	21.98	21.85	-1	2,001	-0.05%
2019/03/08	3	21.37	7	21.64	21.80	-4	2,002	-0.20%
2019/03/07	12	21.84	8	21.53	21.30	4	1,997	0.20%
2019/03/06	4	21.93	7	21.99	21.95	-3	1,985	-0.15%
2019/03/05	2	21.75	2	22.00	21.75	0	1,985	0.00%
2019/03/04	2	21.70	0	0.00	21.95	2	1,975	0.10%
2019/02/27	10	21.98	12	22.03	22.05	-2	1,944	-0.10%
2019/02/26	4	21.85	8	21.88	21.95	-4	1,769	-0.23%
2019/02/25	0	0.00	4	21.35	21.40	-4	1,713	-0.23%
2019/02/22	11	21.21	3	21.25	21.30	8	1,680	0.48%
2019/02/21	40	21.74	39	21.82	21.75	1	1,632	0.06%
2019/02/20	5	20.66	7	20.61	20.70	-2	1,378	-0.15%
2019/02/19	1	20.15	1	20.40	20.20	0	1,347	0.00%
2019/02/18	6	20.31	7	20.39	20.20	-1	1,390	-0.07%
2019/02/15	6	20.03	7	20.15	19.85	-1	1,379	-0.07%
2019/02/13	0	0.00	2	19.75	19.75	-2	1,386	-0.14%
2019/02/12	0	0.00	6	19.68	19.65	-6	1,372	-0.44%
2019/02/11	0	0.00	8	19.20	19.15	-8	1,350	-0.59%
2019/01/29	0	0.00	10	19.19	19.20	-10	1,352	-0.74%
2019/01/25	6	19.03	0	0.00	19.10	6	1,392	0.43%
2019/01/17	2	18.95	2	18.90	18.90	0	1,524	0.00%
2019/01/15	0	0.00	2	18.95	18.90	-2	1,525	-0.13%
2019/01/14	9	18.86	0	0.00	18.75	9	1,522	0.59%
2019/01/11	2	19.00	0	0.00	19.00	2	1,538	0.13%
2019/01/09	0	0.00	7	19.36	19.40	-7	1,612	-0.43%
2019/01/07	1	19.20	0	0.00	19.20	1	1,614	0.06%
2019/01/04	2	18.85	0	0.00	18.75	2	1,647	0.12%
2019/01/03	1	19.20	0	0.00	19.15	1	1,682	0.06%
2019/01/02	1	19.75	0	0.00	19.30	1	1,691	0.06%
2018/12/28	3	19.92	0	0.00	19.85	3	1,698	0.18%
2018/12/27	2	20.13	2	20.28	20.05	0	1,730	0.00%
2018/12/26	6	19.90	2	20.30	20.00	4	1,730	0.23%
2018/12/25	5	20.31	1	20.40	20.40	4	1,719	0.23%
2018/12/24	1	20.40	3	20.82	21.00	-2	1,691	-0.12%
2018/12/22	5	20.20	2	20.23	20.10	3	1,618	0.19%
2018/12/21	0	0.00	3	19.47	19.60	-3	1,547	-0.19%
2018/12/20	2	19.58	0	0.00	19.30	2	1,566	0.13%
2018/12/19	0	0.00	1	19.80	19.80	-1	1,729	-0.06%
2018/12/17	2	19.90	0	0.00	19.90	2	1,730	0.12%
2018/12/14	0	0.00	1	19.95	20.00	-1	1,741	-0.06%
2018/12/13	1	19.95	0	0.00	19.95	1	1,757	0.06%
2018/12/12	0	0.00	2	20.05	20.00	-2	1,781	-0.11%
2018/12/11	1	19.65	0	0.00	19.70	1	1,815	0.06%
2018/12/10	2	19.63	1	19.65	19.50	1	1,842	0.05%
2018/12/07	1	19.70	0	0.00	20.10	1	1,838	0.05%
2018/12/05	1	20.30	41	20.15	20.40	-40	1,889	-2.12%
2018/12/03	1	20.50	4	20.53	20.70	-3	1,925	-0.16%
2018/11/29	6	19.80	0	0.00	19.60	6	1,935	0.31%
2018/11/28	0	0.00	9	19.79	20.00	-9	1,964	-0.46%
2018/11/27	3	19.25	0	0.00	19.30	3	2,053	0.15%
2018/11/23	2	19.05	0	0.00	19.00	2	2,397	0.08%
2018/11/22	1	19.30	0	0.00	19.20	1	2,431	0.04%
2018/11/21	1	19.00	0	0.00	19.25	1	2,490	0.04%
2018/11/20	1	19.15	6	19.48	19.55	-5	2,506	-0.20%
2018/11/16	6	19.44	3	19.57	19.45	3	2,506	0.12%
2018/11/15	1	19.15	2	19.35	19.35	-1	2,494	-0.04%
2018/11/14	0	0.00	1	18.90	19.00	-1	2,440	-0.04%
2018/11/13	1	18.05	4	18.53	18.70	-3	2,407	-0.12%
2018/11/05	1	18.10	0	0.00	18.20	1	2,404	0.04%
2018/11/02	0	0.00	2	18.55	18.50	-2	2,399	-0.08%
2018/11/01	2	18.30	1	18.70	18.40	1	2,368	0.04%
2018/10/31	0	0.00	2	17.15	17.70	-2	2,302	-0.09%
2018/10/30	1	16.85	3	16.83	16.80	-2	2,304	-0.09%
2018/10/26	3	16.65	1	16.95	16.65	2	2,370	0.08%
2018/10/25	2	17.23	3	17.17	17.05	-1	2,371	-0.04%
2018/10/24	0	0.00	1	17.95	17.95	-1	2,360	-0.04%
2018/10/23	2	18.30	0	0.00	18.10	2	2,353	0.08%
2018/10/19	1	18.05	0	0.00	18.40	1	2,345	0.04%
2018/10/18	2	18.50	0	0.00	18.45	2	2,328	0.09%
2018/10/17	0	0.00	3	18.20	18.30	-3	2,268	-0.13%
2018/10/16	1	18.00	0	0.00	17.90	1	2,252	0.04%
2018/10/12	1	17.00	1	17.55	17.75	0	2,242	0.00%
2018/10/11	3	17.95	11	17.98	17.95	-8	2,222	-0.36%
2018/10/08	1	20.10	0	0.00	20.00	1	2,208	0.05%
2018/10/04	2	21.15	0	0.00	20.85	2	2,177	0.09%
2018/10/03	1	21.60	0	0.00	21.25	1	2,167	0.05%
2018/10/02	1	22.10	0	0.00	21.60	1	2,157	0.05%
2018/09/28	1	21.90	0	0.00	21.80	1	2,136	0.05%
2018/09/26	12	22.18	12	22.53	22.00	0	2,109	0.00%
2018/09/19	3	21.57	0	0.00	21.55	3	1,924	0.16%
2018/09/18	6	22.01	0	0.00	21.70	6	1,913	0.31%
2018/09/17	9	22.36	17	22.34	22.45	-8	1,895	-0.42%
2018/09/14	3	22.12	4	22.18	22.15	-1	1,863	-0.05%
2018/09/12	3	21.43	0	0.00	21.60	3	1,947	0.15%
2018/09/11	3	22.00	12	21.58	22.00	-9	1,944	-0.46%
2018/09/10	1	20.55	3	20.92	20.55	-2	1,903	-0.11%
2018/09/07	12	21.48	0	0.00	21.20	12	1,892	0.63%
2018/09/05	4	22.21	4	22.41	22.35	0	1,861	0.00%
2018/09/04	15	22.61	14	22.68	22.60	1	1,981	0.05%
2018/09/03	11	22.44	11	22.60	22.40	0	2,009	0.00%
2018/08/31	20	22.42	34	22.09	22.60	-14	1,925	-0.73%
2018/08/30	0	0.00	1	21.20	21.45	-1	1,669	-0.06%
2018/08/29	1	21.00	2	21.05	21.00	-1	1,641	-0.06%
2018/08/28	1	21.40	0	0.00	21.50	1	1,652	0.06%
2018/08/27	0	0.00	5	21.19	21.25	-5	1,611	-0.31%
2018/08/15	10	20.15	0	0.00	20.10	10	1,921	0.52%
2018/08/13	5	20.69	0	0.00	20.00	5	2,000	0.25%
2018/08/10	2	20.90	0	0.00	20.90	2	2,010	0.10%
2018/08/09	2	21.20	1	21.25	21.15	1	2,040	0.05%
2018/08/07	2	21.35	0	0.00	21.35	2	2,059	0.10%
2018/08/06	0	0.00	7	21.60	21.60	-7	2,067	-0.34%
2018/08/03	1	21.70	1	21.70	21.70	0	2,061	0.00%
2018/08/01	0	0.00	18	21.29	21.30	-18	2,011	-0.90%
2018/07/31	0	0.00	1	21.15	20.85	-1	2,017	-0.05%
2018/07/27	0	0.00	1	21.00	20.95	-1	2,020	-0.05%
2018/07/26	0	0.00	1	20.85	21.05	-1	2,022	-0.05%
2018/07/25	1	20.90	0	0.00	20.90	1	2,049	0.05%
2018/07/20	5	20.81	0	0.00	20.80	5	2,068	0.24%
2018/07/19	0	0.00	3	20.90	20.90	-3	2,082	-0.14%
2018/07/16	10	21.20	0	0.00	21.30	10	2,112	0.47%
2018/07/13	0	0.00	5	20.97	21.75	-5	2,079	-0.24%
2018/07/11	2	20.15	0	0.00	20.15	2	2,083	0.10%
2018/07/09	0	0.00	1	20.25	20.30	-1	2,088	-0.05%
2018/07/06	4	20.14	1	20.20	20.10	3	2,093	0.14%
2018/07/05	1	20.55	0	0.00	20.30	1	2,088	0.05%
2018/07/03	0	0.00	1	21.00	20.75	-1	2,077	-0.05%
2018/06/29	1	21.40	1	21.30	21.50	0	2,111	0.00%
2018/06/27	1	21.35	2	21.60	21.25	-1	2,119	-0.05%
2018/06/26	1	21.45	0	0.00	21.45	1	2,119	0.05%
2018/06/25	1	21.95	0	0.00	21.90	1	2,113	0.05%
2018/06/22	1	22.50	0	0.00	22.35	1	2,116	0.05%
2018/06/21	2	23.00	3	22.98	22.95	-1	2,118	-0.05%
2018/06/20	0	0.00	1	22.65	22.80	-1	2,026	-0.05%
2018/06/19	1	22.45	1	22.40	22.20	0	2,012	0.00%
2018/06/15	1	22.45	0	0.00	22.80	1	2,016	0.05%
2018/06/14	1	22.55	1	22.50	22.45	0	2,001	0.00%
2018/06/12	14	23.68	8	23.73	23.30	6	1,974	0.30%
2018/06/11	7	22.91	15	22.81	23.30	-8	1,823	-0.44%
2018/06/08	12	22.83	3	23.20	22.45	9	1,753	0.51%
2018/06/06	2	22.90	2	22.80	22.85	0	1,765	0.00%
2018/06/04	0	0.00	1	22.75	22.65	-1	1,763	-0.06%
2018/06/01	4	22.88	9	22.97	22.70	-5	1,755	-0.28%
2018/05/31	10	23.04	6	22.91	23.35	4	1,708	0.23%
2018/05/30	1	22.00	0	0.00	22.15	1	1,522	0.07%
2018/05/28	0	0.00	1	21.45	21.50	-1	1,456	-0.07%
2018/05/21	4	21.74	3	21.72	21.80	1	1,454	0.07%
2018/05/18	1	21.35	3	21.27	21.35	-2	1,396	-0.14%
2018/05/08	0	0.00	1	20.25	20.25	-1	1,637	-0.06%
2018/05/04	0	0.00	1	20.05	19.95	-1	1,659	-0.06%
2018/04/30	0	0.00	1	19.30	19.30	-1	1,747	-0.06%
2018/04/24	0	0.00	3	18.97	18.90	-3	1,876	-0.16%
2018/04/23	2	20.00	0	0.00	20.00	2	2,003	0.10%
2018/04/18	2	20.20	0	0.00	20.20	2	2,129	0.09%
2018/04/16	5	21.35	0	0.00	21.15	5	2,156	0.23%
2018/04/12	0	0.00	1	21.30	21.25	-1	2,275	-0.04%
2018/04/10	2	20.95	0	0.00	20.95	2	2,361	0.08%
2018/04/09	0	0.00	1	21.00	20.95	-1	2,400	-0.04%
2018/04/03	3	21.13	1	21.20	21.20	2	2,405	0.08%
2018/04/02	0	0.00	1	21.85	21.70	-1	2,400	-0.04%
2018/03/31	0	0.00	1	22.10	21.80	-1	2,424	-0.04%
2018/03/27	0	0.00	2	22.15	22.15	-2	2,491	-0.08%
2018/03/26	1	21.65	7	21.66	21.65	-6	2,512	-0.24%
2018/03/22	2	22.78	3	22.83	22.45	-1	2,550	-0.04%
2018/03/21	1	22.75	5	22.82	22.70	-4	2,549	-0.16%
2018/03/20	1	22.50	5	22.50	22.55	-4	2,560	-0.16%
2018/03/19	1	22.90	1	22.75	22.65	0	2,622	0.00%
2018/03/16	2	22.95	2	23.00	22.80	0	2,906	0.00%
2018/03/15	5	23.15	0	0.00	23.05	5	2,925	0.17%
2018/03/14	5	23.10	2	23.13	23.10	3	2,977	0.10%
2018/03/13	19	23.27	18	23.41	23.30	1	3,014	0.03%
2018/03/12	4	22.70	0	0.00	22.65	4	3,004	0.13%
2018/03/09	2	22.90	8	22.95	22.90	-6	3,059	-0.20%
2018/03/07	0	0.00	7	22.61	22.55	-7	3,178	-0.22%
2018/03/06	0	0.00	6	22.39	22.30	-6	3,345	-0.18%
2018/03/02	2	22.05	0	0.00	22.15	2	4,196	0.05%
2018/02/27	0	0.00	2	22.58	22.20	-2	4,598	-0.04%
2018/02/26	1	22.30	0	0.00	22.40	1	4,667	0.02%
2018/02/23	3	22.25	1	22.50	22.15	2	4,771	0.04%
2018/02/22	3	22.00	3	22.10	22.05	0	4,871	0.00%
2018/02/09	7	20.39	3	20.60	20.80	4	5,103	0.08%
2018/02/08	1	22.60	1	22.60	22.15	0	5,081	0.00%
2018/02/07	11	22.55	12	22.61	22.50	-1	5,137	-0.02%
2018/02/06	9	22.42	0	0.00	22.10	9	5,147	0.17%
2018/02/01	5	25.27	0	0.00	25.25	5	5,359	0.09%
2018/01/31	1	25.35	4	25.65	25.40	-3	5,412	-0.06%
2018/01/30	0	0.00	1	25.25	25.30	-1	5,417	-0.02%
2018/01/29	1	25.30	0	0.00	25.25	1	5,418	0.02%
2018/01/25	5	25.54	6	25.83	25.50	-1	5,445	-0.02%
2018/01/24	0	0.00	1	25.50	25.60	-1	5,532	-0.02%
2018/01/23	8	25.56	0	0.00	25.50	8	5,665	0.14%
2018/01/22	7	25.66	6	25.92	25.80	1	5,977	0.02%
2018/01/19	10	25.85	2	26.10	25.65	8	6,008	0.13%
2018/01/18	7	26.08	0	0.00	25.90	7	5,981	0.12%
2018/01/17	24	26.52	29	26.62	26.35	-5	5,961	-0.08%
2018/01/16	11	26.28	12	26.42	26.20	-1	5,828	-0.02%
2018/01/15	7	26.08	5	26.19	26.10	2	5,785	0.03%
2018/01/12	4	26.03	10	25.99	26.10	-6	5,802	-0.10%
2018/01/11	6	25.62	1	25.84	25.45	5	5,813	0.09%
2018/01/10	1	25.70	0	0.00	25.70	1	5,839	0.02%
2018/01/09	17	26.32	34	26.46	26.15	-17	5,841	-0.29%
2018/01/08	9	26.13	8	26.37	26.00	1	5,807	0.02%
2018/01/05	1	25.90	0	0.00	26.00	1	5,780	0.02%
2018/01/04	12	26.00	21	25.93	26.10	-9	5,795	-0.16%
2018/01/03	6	25.63	9	25.78	25.55	-3	5,770	-0.05%