廣宇 (2328)-元富-松德券商分點個股進出

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
33.50
漲跌
▼0.55
漲幅
-1.62%
成交量
1,474張
產業
上市電子零組件類股
687人加入追蹤

立即追蹤
本地時間:14:30

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

廣宇 (2328)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/04/25	2	33.50	0	33.99	33.50	2	3,766	0.05%
2024/04/24	0	33.50	4.5	33.65	34.05	-4.5	3,751	-0.12%
2024/04/23	4.5	32.96	5.7	33.10	33.15	-1.2	3,747	-0.03%
2024/04/22	0.7	32.70	0	0.00	32.40	0.7	3,732	0.02%
2024/04/19	1	32.40	25.1	32.80	32.65	-24.1	3,715	-0.65%
2024/04/18	0.1	33.24	0	0.00	33.60	0.1	3,676	0.00%
2024/04/17	0	0.00	4	33.10	33.10	-4	3,660	-0.11%
2024/04/16	1	33.50	1.1	33.35	32.90	-0.1	3,658	0.00%
2024/04/15	2	34.05	7.5	34.04	34.00	-5.4	3,609	-0.15%
2024/04/12	0.6	34.65	0	0.00	34.50	0.6	3,600	0.02%
2024/04/11	2	34.50	10.6	34.47	34.55	-8.6	3,583	-0.24%
2024/04/10	13.6	35.24	3.1	35.19	35.15	10.6	3,564	0.30%
2024/04/09	10.1	35.02	4.6	35.28	34.95	5.5	3,535	0.16%
2024/04/08	18.6	34.92	5	34.90	35.10	13.6	3,504	0.39%
2024/04/03	3	35.40	3	35.45	35.50	0	3,464	0.00%
2024/04/02	27	35.66	5.9	36.04	36.10	21.1	3,414	0.62%
2024/04/01	36.9	36.08	10.9	35.84	35.75	26	3,350	0.78%
2024/03/29	31	37.27	42.3	36.66	36.20	-11.3	3,217	-0.35%
2024/03/28	450.4	38.49	358	38.33	38.25	92.4	2,879	3.21%	大買/大賣/
2024/03/27	12.3	34.82	10	34.69	35.15	2.3	1,874	0.12%
2024/03/26	5	33.82	2.6	34.00	33.25	2.4	1,737	0.14%
2024/03/25	1.1	34.07	1	34.16	34.10	0.1	1,719	0.01%
2024/03/22	2.4	34.26	9.3	34.25	34.25	-6.9	1,725	-0.40%
2024/03/21	10.4	33.83	0.9	34.04	34.10	9.4	1,699	0.55%
2024/03/20	15.9	34.10	0	0.00	33.80	15.9	1,682	0.94%
2024/03/19	1.1	34.24	26.4	34.09	34.10	-25.3	1,652	-1.53%
2024/03/18	18.5	33.50	7.3	33.85	33.70	11.2	1,591	0.70%
2024/03/15	18.2	33.99	33.8	33.83	34.10	-15.6	1,551	-1.01%
2024/03/14	3.8	32.75	0.4	32.84	32.75	3.4	1,379	0.25%
2024/03/13	2.2	32.85	5.6	33.18	32.80	-3.4	1,373	-0.25%
2024/03/12	20.8	33.20	35.3	33.14	33.50	-14.5	1,314	-1.10%
2024/03/11	3.3	31.69	1	31.55	31.50	2.3	1,191	0.19%
2024/03/08	15	31.02	0	0.00	30.45	15	1,169	1.28%
2024/03/07	2	32.80	0	0.00	32.20	2	1,088	0.18%
2024/03/05	0	0.00	0.4	33.15	32.90	-0.4	1,091	-0.04%
2024/03/04	6.4	33.10	0	0.00	33.15	6.4	1,088	0.59%
2024/02/29	1	32.85	0	0.00	32.80	1	1,073	0.09%
2024/02/26	0	0.00	5	33.30	33.30	-5	1,059	-0.47%
2024/02/23	0	33.20	0	0.00	33.00	0	1,068	0.00%
2024/02/22	0	0.00	1.2	33.43	33.35	-1.2	1,064	-0.11%
2024/02/21	5.2	33.09	0	0.00	32.85	5.2	1,048	0.49%
2024/02/20	5	33.10	0	33.25	32.75	5	1,052	0.47%
2024/02/19	6	33.15	0.4	33.18	33.25	5.6	1,050	0.54%
2024/02/16	0.4	32.35	0	0.00	32.45	0.4	1,065	0.04%
2024/02/15	6	32.20	2	32.20	32.15	4	1,063	0.38%
2024/02/05	2	33.00	0	0.00	33.05	2	1,035	0.19%
2024/02/01	0	0.00	2	33.30	33.30	-2	1,041	-0.19%
2024/01/31	0	33.65	0	0.00	33.15	0	1,047	0.00%
2024/01/25	0	0.00	3.1	33.80	33.70	-3.1	1,060	-0.29%
2024/01/24	0.1	33.95	4	33.90	33.80	-3.9	1,065	-0.37%
2024/01/23	0	0.00	2	33.95	33.95	-2	1,092	-0.18%
2024/01/22	5	33.49	0	33.75	33.50	5	1,114	0.45%
2024/01/19	0	33.05	0	0.00	33.30	0	1,115	0.00%
2024/01/12	8	33.80	8.2	34.00	33.85	-0.2	1,156	-0.02%
2024/01/11	6.2	33.78	1	33.70	34.00	5.2	1,194	0.44%
2024/01/10	10	33.58	0	0.00	33.55	10	1,255	0.80%
2024/01/08	2	34.05	0	0.00	34.05	2	1,263	0.16%
2024/01/04	1	34.45	0.1	34.91	34.50	0.9	1,269	0.07%
2024/01/03	0.1	35.00	2	34.98	34.95	-1.9	1,263	-0.15%
2023/12/29	4	35.39	0	0.00	35.45	4	1,251	0.32%
2023/12/28	4	35.30	4	35.30	35.30	0	1,241	0.00%
2023/12/27	0	0.00	0	35.25	35.05	0	1,234	0.00%
2023/12/26	0	35.05	2	35.10	35.20	-2	1,232	-0.16%
2023/12/22	2	34.75	0	0.00	34.65	2	1,236	0.16%
2023/12/21	0	0.00	0	35.10	34.85	0	1,236	0.00%
2023/12/20	0	34.85	1	35.20	35.05	-1	1,236	-0.08%
2023/12/18	3	35.40	1	35.60	35.40	2	1,222	0.16%
2023/12/15	0	0.00	2.4	35.31	35.35	-2.4	1,217	-0.20%
2023/12/14	0.4	35.00	10	35.03	35.20	-9.6	1,251	-0.77%
2023/12/13	0	0.00	0	34.90	34.55	0	1,237	0.00%
2023/12/12	2	34.41	3	34.78	34.70	-1	1,248	-0.08%
2023/12/11	16	34.73	0	0.00	34.55	16	1,254	1.28%
2023/12/08	2	35.15	0	0.00	35.00	2	1,254	0.16%
2023/12/05	0	0.00	0.1	35.40	35.25	-0.1	1,288	-0.01%
2023/12/04	0.1	35.45	0	0.00	35.45	0.1	1,350	0.01%
2023/12/01	0	0.00	0.9	35.63	35.45	-0.9	1,358	-0.07%
2023/11/30	0.9	35.47	4	35.65	35.80	-3.1	1,377	-0.22%
2023/11/29	0	0.00	0.1	35.59	35.40	-0.1	1,368	-0.01%
2023/11/28	0.1	35.30	0	0.00	35.45	0.1	1,381	0.01%
2023/11/27	3	35.40	0	0.00	35.00	3	1,390	0.22%
2023/11/24	0	0.00	2.6	35.45	35.40	-2.6	1,402	-0.18%
2023/11/23	0.6	35.50	0.1	35.60	35.60	0.5	1,439	0.04%
2023/11/22	0	35.69	1	35.56	35.40	-0.9	1,454	-0.06%
2023/11/21	1	35.48	1.2	35.43	35.35	-0.2	1,479	-0.01%
2023/11/20	0.2	35.35	0.8	35.44	35.40	-0.6	1,515	-0.04%
2023/11/17	1.8	35.27	0	0.00	35.25	1.8	1,526	0.12%
2023/11/16	0	0.00	1.4	35.11	35.00	-1.4	1,543	-0.09%
2023/11/15	0.4	35.06	0.8	34.89	34.85	-0.5	1,545	-0.03%
2023/11/14	0.8	34.54	0	0.00	34.60	0.8	1,553	0.05%
2023/11/09	0	0.00	0.1	34.55	34.35	-0.1	1,652	-0.01%
2023/11/08	0.1	34.45	0	0.00	34.55	0.1	1,689	0.00%
2023/11/03	0	0.00	0.2	34.75	34.60	-0.2	1,831	-0.01%
2023/11/02	0.2	34.50	0.1	34.50	34.60	0.1	1,852	0.01%
2023/11/01	0.1	34.16	0.1	34.23	33.95	0	1,876	0.00%
2023/10/31	1.1	34.15	0	0.00	33.95	1.1	1,899	0.06%
2023/10/26	0	0.00	1	34.89	34.50	-1	2,086	-0.05%
2023/10/25	2	35.38	0	0.00	35.20	2	2,129	0.09%
2023/10/23	0	34.95	0	0.00	34.90	0	2,242	0.00%
2023/10/18	1	36.55	1.1	36.66	36.25	-0.1	2,602	0.00%
2023/10/17	1.1	37.20	0	0.00	36.75	1.1	2,628	0.04%
2023/10/16	0	37.15	0.8	37.02	36.70	-0.8	2,779	-0.03%
2023/10/13	0.8	37.11	0	0.00	37.20	0.8	3,110	0.03%
2023/10/03	0	0.00	0.8	37.72	37.35	-0.8	5,297	-0.02%
2023/10/02	0	0.00	0.1	37.41	37.65	-0.1	5,350	0.00%
2023/09/28	0.9	37.20	1	37.20	37.05	-0.1	5,398	0.00%
2023/09/27	0	0.00	1	36.95	36.95	-1	5,449	-0.02%
2023/09/22	0	0.00	1	37.35	37.35	-1	5,530	-0.02%
2023/09/19	1	38.30	1.1	38.79	38.15	-0.1	5,570	0.00%
2023/09/18	0.1	38.05	1	38.00	37.85	-0.9	5,564	-0.02%
2023/09/15	0	0.00	0.5	38.36	38.05	-0.5	5,593	-0.01%
2023/09/14	0.5	38.20	1	38.40	38.40	-0.5	5,626	-0.01%
2023/09/13	0	0.00	1	38.20	38.10	-1	5,637	-0.02%
2023/09/12	0	38.00	0	0.00	38.10	0	5,682	0.00%
2023/09/11	0	0.00	0	38.40	37.55	0	5,720	0.00%
2023/09/08	0	38.50	0	38.55	38.20	0	5,757	0.00%
2023/09/07	3	38.35	3.1	38.41	38.15	-0.1	5,846	0.00%
2023/09/06	0	0.00	0.4	37.99	38.05	-0.4	5,933	-0.01%
2023/09/05	0.5	38.00	0	0.00	38.00	0.5	6,070	0.01%
2023/09/04	0	0.00	2	37.35	37.45	-2	6,148	-0.03%
2023/08/31	1	37.30	0	0.00	37.50	1	6,324	0.02%
2023/08/29	0	0.00	5	36.60	36.75	-5	6,707	-0.07%
2023/08/28	10	37.28	0	0.00	37.00	10	7,141	0.14%
2023/08/25	0	0.00	0.2	37.68	37.20	-0.2	7,503	0.00%
2023/08/24	0.2	38.90	8	39.00	39.10	-7.8	7,541	-0.10%
2023/08/23	0	0.00	5	38.50	38.50	-5	7,620	-0.07%
2023/08/21	0	0.00	0.2	38.85	38.60	-0.2	7,691	0.00%
2023/08/18	0.2	39.15	1.7	39.11	38.60	-1.6	7,835	-0.02%
2023/08/17	1.7	38.70	0	38.45	39.25	1.7	7,924	0.02%
2023/08/16	0	38.50	0	0.00	38.55	0	7,913	0.00%
2023/08/15	1	38.40	1	38.90	38.75	0	7,918	0.00%
2023/08/14	1	38.70	0	0.00	38.75	1	7,887	0.01%
2023/08/10	3	39.95	1	39.75	39.50	2	7,833	0.03%
2023/08/09	1	41.00	0	0.00	40.85	1	7,749	0.01%
2023/08/07	1	40.50	2	41.13	41.30	-1	7,731	-0.01%
2023/08/04	1	40.40	0	0.00	40.60	1	7,717	0.01%
2023/08/02	1	40.75	0	0.00	40.30	1	7,705	0.01%
2023/08/01	2	41.88	4	41.21	41.10	-2	7,623	-0.03%
2023/07/31	0	0.00	1.6	41.97	41.55	-1.6	7,579	-0.02%
2023/07/28	0.5	42.05	0	0.00	42.50	0.5	7,484	0.01%
2023/07/27	6	42.00	0	0.00	42.10	6	7,439	0.08%
2023/07/26	1	42.20	3.2	42.08	41.80	-2.2	7,416	-0.03%
2023/07/25	2.2	42.81	11.4	42.95	42.85	-9.2	7,334	-0.13%
2023/07/24	2.4	40.75	2	41.15	41.50	0.4	7,186	0.01%
2023/07/21	1	41.90	3.4	41.65	41.70	-2.4	7,097	-0.03%
2023/07/20	3.4	42.33	116	41.82	42.05	-112.6	7,057	-1.60%	大賣/鉅額交易
2023/07/19	0	0.00	10.3	42.93	42.25	-10.3	6,992	-0.15%
2023/07/18	12.3	44.58	9	44.12	43.40	3.4	6,899	0.05%
2023/07/17	24	45.06	21	44.62	43.85	3	6,657	0.04%
2023/07/14	7	43.01	8.5	43.76	45.25	-1.5	6,534	-0.02%
2023/07/13	19.5	44.61	38.7	44.65	43.60	-19.2	6,009	-0.32%
2023/07/12	121.7	42.84	30	42.96	43.20	91.7	5,372	1.71%	大買/
2023/07/11	5	41.24	11	41.18	41.80	-6	4,898	-0.12%
2023/07/10	1	40.45	0	0.00	40.20	1	4,779	0.02%
2023/07/07	1	40.10	0	0.00	40.00	1	4,765	0.02%
2023/07/06	2	39.55	0	0.00	39.40	2	4,720	0.04%
2023/07/05	8	40.70	2	40.60	40.30	6	4,691	0.13%
2023/07/03	0	0.00	2	40.25	40.10	-2	4,646	-0.04%
2023/06/30	2	39.75	0	0.00	40.05	2	4,634	0.04%
2023/06/27	0	0.00	0.4	40.27	39.75	-0.4	4,702	-0.01%
2023/06/26	0.4	39.95	0.1	40.00	40.60	0.3	4,712	0.01%
2023/06/21	10.1	40.42	5	40.30	40.20	5.1	4,721	0.11%
2023/06/20	1	40.15	2	40.10	40.10	-1	4,704	-0.02%
2023/06/19	8	40.82	4	40.95	40.75	4	4,676	0.09%
2023/06/16	2	41.03	11.1	40.76	40.70	-9.1	4,672	-0.20%
2023/06/15	1.1	40.85	4	41.16	41.35	-2.9	4,630	-0.06%
2023/06/14	0	0.00	2.4	41.61	41.00	-2.4	4,588	-0.05%
2023/06/13	6.4	41.91	28.5	41.97	41.45	-22.1	4,573	-0.48%
2023/06/12	44.5	41.83	23.1	41.21	41.45	21.4	4,481	0.48%
2023/06/09	4	40.80	2	40.80	40.75	2	4,355	0.05%
2023/06/08	5	41.46	79	41.06	41.75	-74	4,263	-1.74%
2023/06/07	1	41.90	9.7	41.86	41.95	-8.7	4,236	-0.21%
2023/06/06	3.8	41.44	5	41.53	41.50	-1.2	4,228	-0.03%
2023/06/05	10.1	42.80	14.5	42.44	42.05	-4.4	4,259	-0.10%
2023/06/02	26.8	42.80	48.2	42.40	42.50	-21.4	4,197	-0.51%
2023/06/01	26.2	42.27	29.3	42.57	43.00	-3	3,960	-0.08%
2023/05/31	120.8	40.84	65.8	40.89	40.85	54.9	3,515	1.56%	大買/
2023/05/30	3.8	39.80	8.4	39.87	39.60	-4.6	3,170	-0.14%
2023/05/29	2.4	39.68	6	39.56	39.40	-3.6	3,186	-0.11%
2023/05/26	0	0.00	4.8	38.51	38.35	-4.8	3,077	-0.16%
2023/05/25	1.4	38.90	4.6	38.95	38.90	-3.2	3,052	-0.11%
2023/05/24	6.2	38.87	6.3	39.08	38.85	-0.1	3,029	0.00%
2023/05/23	8.3	38.46	2.6	38.68	38.20	5.7	2,914	0.20%
2023/05/22	0.3	37.85	0.5	37.93	37.90	-0.2	2,848	-0.01%
2023/05/19	1.9	37.76	2.7	37.98	37.65	-0.9	2,863	-0.03%
2023/05/18	3.7	37.49	0.2	37.50	37.45	3.6	2,905	0.12%
2023/05/17	0.2	37.25	0.1	37.15	37.20	0.1	2,974	0.00%
2023/05/16	0.1	36.75	4	37.10	36.90	-3.9	2,974	-0.13%
2023/05/15	0	36.85	0	0.00	36.50	0	3,012	0.00%
2023/05/12	0	0.00	0.6	37.20	36.75	-0.6	3,149	-0.02%
2023/05/11	0	0.00	0.6	37.20	36.60	-0.6	3,159	-0.02%
2023/05/10	0.6	37.25	0.1	37.50	37.50	0.5	3,198	0.02%
2023/05/09	0.1	37.05	0.2	37.51	36.85	-0.1	3,241	0.00%
2023/05/08	0.2	37.60	0	0.00	37.50	0.2	3,411	0.00%
2023/05/04	0	0.00	0	37.65	37.50	0	3,478	0.00%
2023/05/03	1	37.85	1.1	37.85	37.45	-0.1	3,548	0.00%
2023/05/02	0.5	38.02	2.7	38.07	38.10	-2.1	3,654	-0.06%
2023/04/28	0	37.80	2.5	37.73	37.60	-2.5	3,683	-0.07%
2023/04/27	4.8	37.42	1.3	37.04	37.70	3.6	3,673	0.10%
2023/04/26	0.3	36.50	0	0.00	36.70	0.3	3,608	0.01%
2023/04/25	1	36.45	0	0.00	36.45	1	3,599	0.03%
2023/04/24	1	37.55	0	0.00	37.35	1	3,576	0.03%
2023/04/21	6	37.86	0	0.00	37.45	6	3,564	0.17%
2023/04/20	9	38.60	8.2	39.03	38.50	0.8	3,500	0.02%
2023/04/19	11.2	39.73	36	39.82	39.15	-24.8	3,480	-0.71%
2023/04/18	7	39.08	2.5	39.38	39.00	4.5	3,314	0.14%
2023/04/17	0.1	39.20	5	39.41	39.30	-4.9	3,323	-0.15%
2023/04/14	3.1	39.20	0.5	39.29	39.15	2.6	3,351	0.08%
2023/04/13	0.8	39.30	1	39.35	39.00	-0.2	3,336	-0.01%
2023/04/12	4	38.74	1	39.05	39.10	3	3,290	0.09%
2023/04/11	2	38.83	2	38.88	38.80	0	3,303	0.00%
2023/04/10	5	38.70	5	38.82	38.65	0	3,331	0.00%
2023/04/07	6.3	39.05	1.8	39.34	39.00	4.5	3,330	0.13%
2023/04/06	4.4	39.33	3.2	39.57	39.25	1.1	3,325	0.03%
2023/03/31	1.4	39.09	0	0.00	39.25	1.4	3,322	0.04%
2023/03/30	5	38.89	3.2	39.07	38.90	1.8	3,334	0.05%
2023/03/29	7.2	39.23	7	39.60	39.20	0.2	3,353	0.01%
2023/03/28	0	0.00	3.3	38.52	38.35	-3.3	3,340	-0.10%
2023/03/27	1.3	39.08	9.6	39.41	38.80	-8.3	3,371	-0.25%
2023/03/24	6.6	38.69	15	38.85	39.05	-8.4	3,354	-0.25%
2023/03/23	10	38.35	0.1	38.41	38.05	9.9	3,342	0.30%
2023/03/22	6.1	38.38	0.5	38.54	38.35	5.6	3,383	0.17%
2023/03/21	3.5	38.24	1	38.15	38.20	2.5	3,441	0.07%
2023/03/20	1	37.80	0	0.00	37.80	1	3,511	0.03%
2023/03/16	5	37.90	0	0.00	37.10	5	3,852	0.13%
2023/03/14	3	37.50	2.2	37.56	37.55	0.8	4,477	0.02%
2023/03/13	3.2	37.93	1	38.00	37.90	2.2	5,480	0.04%
2023/03/10	13	38.78	0	0.00	38.50	13	5,921	0.22%
2023/03/09	2	39.78	2.9	40.32	39.45	-0.9	5,897	-0.01%
2023/03/08	4.9	40.41	10.6	40.37	40.40	-5.7	5,843	-0.10%
2023/03/07	11	39.89	14.5	40.05	39.75	-3.5	5,814	-0.06%
2023/03/06	3	39.56	5	39.72	39.65	-2	5,756	-0.04%
2023/03/03	3.1	39.19	0	0.00	39.05	3.1	5,722	0.05%
2023/03/02	5	39.06	2.4	39.25	38.95	2.6	5,697	0.05%
2023/03/01	4.4	39.54	22.2	39.41	39.55	-17.8	5,660	-0.31%
2023/02/24	1.2	38.52	0	0.00	38.50	1.2	5,568	0.02%
2023/02/23	0	0.00	5	38.95	38.95	-5	5,553	-0.09%
2023/02/22	7	38.71	0	0.00	38.45	7	5,540	0.13%
2023/02/21	6	39.41	1.4	39.52	39.20	4.6	5,517	0.08%
2023/02/20	5.4	39.62	6	39.97	39.65	-0.6	5,496	-0.01%
2023/02/17	5	39.34	0.9	39.43	39.45	4.1	5,457	0.07%
2023/02/16	1.9	39.56	0.5	39.67	39.65	1.4	5,467	0.03%
2023/02/15	13.5	39.32	12.4	39.28	39.20	1.1	5,399	0.02%
2023/02/14	2.2	38.74	0.2	38.76	38.70	2	5,318	0.04%
2023/02/13	6	38.82	62.1	38.91	38.60	-56.1	5,329	-1.05%
2023/02/10	6.5	39.24	17	39.45	39.15	-10.5	5,303	-0.20%
2023/02/09	1	38.70	0	38.90	38.55	1	5,172	0.02%
2023/02/08	69	38.67	6.3	38.88	38.90	62.7	5,155	1.22%
2023/02/07	7	39.11	12.9	39.17	39.15	-5.9	5,094	-0.12%
2023/02/06	7.3	39.38	14.9	39.68	39.85	-7.6	5,039	-0.15%
2023/02/03	2.7	38.76	1.8	38.77	38.60	1	4,859	0.02%
2023/02/02	0.2	39.19	6.3	39.27	39.15	-6.1	4,833	-0.13%
2023/02/01	8.7	38.81	28	38.75	39.05	-19.3	4,801	-0.40%
2023/01/31	4.9	38.20	5.4	38.05	38.55	-0.5	4,738	-0.01%
2023/01/30	3.7	36.91	2	36.85	36.85	1.7	4,642	0.04%
2023/01/17	1	36.10	1	36.05	36.00	0	4,697	0.00%
2023/01/13	3	36.63	1	36.10	36.05	2	4,727	0.04%
2023/01/12	0	0.00	0.3	36.80	36.50	-0.3	4,740	-0.01%
2023/01/11	1	37.45	1	37.20	37.15	0	4,742	0.00%
2023/01/10	2	37.43	1.3	37.27	37.25	0.7	4,767	0.01%
2023/01/09	23.1	37.44	36.2	37.59	37.45	-13.1	4,774	-0.27%
2023/01/06	36	38.76	3	38.67	38.80	33	4,721	0.70%
2023/01/05	3	38.80	1.7	38.31	38.05	1.3	4,724	0.03%
2023/01/04	1.2	38.69	2.2	38.59	38.75	-1	4,697	-0.02%
2023/01/03	1.7	37.48	3.2	37.98	38.10	-1.4	4,656	-0.03%
2022/12/30	1.2	37.72	1	37.36	37.30	0.1	4,650	0.00%
2022/12/29	0	37.00	0	0.00	37.30	0	4,668	0.00%
2022/12/28	2	37.88	2.1	37.91	37.45	-0.1	4,667	0.00%
2022/12/27	3.2	38.60	2.6	38.67	38.65	0.6	4,639	0.01%
2022/12/26	1.7	37.79	13	38.06	37.95	-11.3	4,620	-0.24%
2022/12/23	3	37.65	1.1	37.75	37.65	1.9	4,629	0.04%
2022/12/22	3.1	38.26	3.4	38.44	38.30	-0.3	4,640	-0.01%
2022/12/21	7.6	37.95	6.1	37.90	37.95	1.6	4,630	0.03%
2022/12/20	14.1	38.49	4.2	37.78	37.55	9.8	4,598	0.21%
2022/12/19	3.2	38.74	4	38.48	38.40	-0.8	4,550	-0.02%
2022/12/16	0.1	38.25	0	0.00	38.05	0.1	4,502	0.00%
2022/12/15	1.1	38.67	2.1	38.70	38.70	-1	4,470	-0.02%
2022/12/14	9.2	38.52	2.4	38.62	38.70	6.7	4,441	0.15%
2022/12/13	4.4	38.90	3.3	38.75	38.30	1.2	4,379	0.03%
2022/12/12	10.3	39.23	7.2	39.46	39.50	3.1	4,315	0.07%
2022/12/09	1.2	39.36	1	38.75	38.75	0.2	4,220	0.00%
2022/12/08	15	39.92	9.6	39.54	39.15	5.4	4,114	0.13%
2022/12/07	12	39.26	326	40.25	38.50	-314	3,854	-8.15%	大賣/鉅額交易
2022/12/06	411.6	40.81	96.2	40.80	40.75	315.4	3,507	8.99%	大買/鉅額交易
2022/12/05	120.2	40.78	110.8	40.94	41.15	9.5	3,187	0.30%	大買/大賣/
2022/12/02	311.5	39.72	326	39.67	39.75	-14.5	2,169	-0.67%	大買/大賣/
2022/12/01	3.1	35.89	1.4	35.99	36.15	1.7	1,683	0.10%
2022/11/30	2.9	35.66	1.4	35.80	35.65	1.5	1,669	0.09%
2022/11/29	2.1	35.49	4	35.26	35.65	-2	1,686	-0.12%
2022/11/28	0	34.08	8	34.23	34.40	-8	1,634	-0.49%
2022/11/25	0	0.00	1	34.01	33.65	-1	1,687	-0.06%
2022/11/24	0.5	34.10	1	34.25	34.15	-0.5	1,686	-0.03%
2022/11/23	0.1	33.97	0	0.00	33.95	0.1	1,690	0.01%
2022/11/22	0.2	33.80	0.5	34.00	33.80	-0.3	1,713	-0.02%
2022/11/21	2.7	34.17	1.2	34.15	34.10	1.5	1,727	0.09%
2022/11/18	2.2	34.53	2.5	34.45	34.05	-0.3	1,730	-0.02%
2022/11/17	0.5	34.37	6	34.55	34.50	-5.5	1,721	-0.32%
2022/11/16	0	0.00	1.9	33.92	33.90	-1.9	1,701	-0.11%
2022/11/15	5	34.00	3.1	34.15	34.30	1.9	1,691	0.11%
2022/11/14	3.9	33.80	24	34.05	34.20	-20.1	1,694	-1.18%
2022/11/11	2	33.35	1.8	33.23	33.05	0.2	1,672	0.01%
2022/11/10	0.2	33.18	1.7	33.14	33.10	-1.5	1,715	-0.09%
2022/11/09	4.5	33.24	5	33.49	33.30	-0.5	1,724	-0.03%
2022/11/08	1	33.05	2.7	32.95	32.75	-1.7	1,710	-0.10%
2022/11/07	7.2	32.58	4	32.54	32.60	3.2	1,708	0.19%
2022/11/04	3.4	32.38	0	32.29	32.35	3.4	1,719	0.20%
2022/11/03	1	32.30	0	0.00	32.25	1	1,731	0.06%
2022/11/02	5	32.14	2	32.15	32.10	3	1,732	0.17%
2022/11/01	0	31.90	0.6	32.08	31.90	-0.6	1,731	-0.03%
2022/10/31	0.6	31.88	11	31.95	31.85	-10.4	1,731	-0.60%
2022/10/28	1	31.50	0.7	32.18	31.50	0.3	1,731	0.02%
2022/10/27	3.7	32.51	0	0.00	32.70	3.7	1,721	0.21%
2022/10/26	4	32.16	7.6	32.16	32.15	-3.6	1,720	-0.21%
2022/10/25	12.6	32.85	14.2	32.96	32.65	-1.6	1,701	-0.09%
2022/10/24	6.2	32.24	0	32.70	32.15	6.1	1,617	0.38%
2022/10/21	0	31.28	0	31.50	31.35	0	1,585	0.00%
2022/10/20	8	31.24	16	31.20	31.40	-8	1,588	-0.50%
2022/10/19	7	32.75	1	32.45	32.25	6	1,571	0.38%
2022/10/18	8	33.35	0.3	33.49	33.10	7.7	1,563	0.49%
2022/10/17	0.2	33.23	1.3	33.74	33.95	-1.1	1,550	-0.07%
2022/10/14	10.4	33.49	1	33.10	33.50	9.4	1,552	0.60%
2022/10/13	18	33.49	16	32.07	31.60	2	1,544	0.13%
2022/10/12	0	33.00	0	0.00	33.10	0	1,523	0.00%
2022/10/11	4	33.49	3.2	33.37	33.25	0.8	1,533	0.05%
2022/10/07	0	34.25	0.1	34.37	34.40	0	1,544	0.00%
2022/10/06	16.5	34.16	5.5	34.24	34.25	11	1,565	0.70%
2022/10/05	1.2	33.64	9.5	33.63	33.65	-8.3	1,581	-0.52%
2022/10/04	2.5	32.69	0.1	32.55	32.95	2.4	1,629	0.15%
2022/10/03	3.1	32.35	1.8	32.37	32.10	1.3	1,628	0.08%
2022/09/30	2.3	31.98	3.1	32.04	32.80	-0.9	1,648	-0.05%
2022/09/29	1.7	31.93	6	32.00	32.15	-4.3	1,648	-0.26%
2022/09/28	1	30.70	4.3	31.21	30.20	-3.3	1,632	-0.20%
2022/09/27	2.3	31.70	0	31.60	32.00	2.3	1,635	0.14%
2022/09/26	0	32.50	3	31.60	31.60	-3	1,652	-0.18%
2022/09/23	0	0.00	3	34.15	33.60	-3	1,689	-0.18%
2022/09/22	0	0.00	2	33.60	34.05	-2	1,720	-0.12%
2022/09/21	2	34.00	0	0.00	33.90	2	1,735	0.12%
2022/09/19	6	34.01	0	0.00	33.75	6	1,810	0.33%
2022/09/16	0	0.00	1.2	34.56	34.50	-1.2	1,842	-0.07%
2022/09/15	0.2	34.95	1.3	35.08	34.55	-1.1	1,873	-0.06%
2022/09/14	0	0.00	1.1	34.92	34.85	-1.1	1,915	-0.06%
2022/09/13	7	34.95	0.1	35.05	35.00	6.9	1,959	0.35%
2022/09/12	1.5	35.00	4.5	34.90	35.05	-3	2,033	-0.15%
2022/09/08	4	34.09	0	0.00	34.15	4	2,079	0.19%
2022/09/07	2	33.75	1.2	33.94	33.65	0.8	2,297	0.04%
2022/09/06	4.2	35.13	3	35.38	34.45	1.2	2,343	0.05%
2022/09/05	9	35.39	1	35.48	35.20	8	2,363	0.34%
2022/09/02	4.1	35.54	12.5	36.06	36.25	-8.4	2,359	-0.36%
2022/09/01	2.4	35.51	14	35.57	34.90	-11.6	2,349	-0.49%
2022/08/31	17	34.32	0	0.00	34.60	17	2,375	0.72%
2022/08/30	0	0.00	3	34.57	34.45	-3	2,478	-0.12%
2022/08/29	2	35.15	11.2	35.20	35.15	-9.2	2,510	-0.37%
2022/08/26	10.2	36.19	11.1	36.20	36.15	-0.9	2,531	-0.03%
2022/08/25	2.1	35.80	40	35.70	35.75	-37.9	2,633	-1.44%
2022/08/23	0	0.00	1	35.60	35.60	-1	3,047	-0.03%
2022/08/22	2	35.50	0.2	35.68	35.45	1.8	3,241	0.06%
2022/08/19	4	35.98	2.9	36.15	35.90	1.1	3,442	0.03%
2022/08/18	4.8	35.87	1.5	35.80	36.15	3.3	3,844	0.09%
2022/08/17	2.8	36.41	0.1	36.36	36.30	2.7	4,194	0.06%
2022/08/16	2.1	36.01	0.3	36.06	36.15	1.8	4,166	0.04%
2022/08/15	0	35.90	0	35.95	36.00	0	4,221	0.00%
2022/08/12	0	35.55	2	35.90	35.80	-2	4,232	-0.05%
2022/08/11	1.1	35.50	0.1	35.58	35.45	1	4,226	0.02%
2022/08/10	0.3	35.04	3	35.07	35.10	-2.7	4,239	-0.06%
2022/08/09	0	0.00	2	34.75	34.65	-2	4,233	-0.05%
2022/08/08	1	34.70	0	34.65	34.65	1	4,242	0.02%
2022/08/05	0	34.62	4	34.65	34.75	-4	4,300	-0.09%
2022/08/04	1	33.55	0	0.00	33.90	1	4,327	0.02%
2022/08/03	5	34.20	0	34.04	33.90	5	4,330	0.12%
2022/08/02	1	34.65	0.3	34.57	34.35	0.7	4,336	0.02%
2022/08/01	0.3	35.20	1.2	35.45	35.40	-0.9	4,336	-0.02%
2022/07/29	0.2	35.11	2	35.30	35.30	-1.8	4,344	-0.04%
2022/07/28	0	0.00	0.2	35.08	34.85	-0.2	4,361	-0.01%
2022/07/27	3.2	34.91	0	0.00	35.30	3.2	4,429	0.07%
2022/07/26	0	0.00	2.3	34.85	34.65	-2.3	4,425	-0.05%
2022/07/25	1.1	35.23	0.4	34.94	35.35	0.8	4,432	0.02%
2022/07/22	0.5	34.92	2	35.10	34.90	-1.5	4,431	-0.03%
2022/07/21	0	34.60	3	34.80	35.00	-3	4,467	-0.07%
2022/07/20	0	0.00	4	34.43	34.45	-4	4,489	-0.09%
2022/07/19	3	34.08	0	0.00	34.10	3	4,510	0.07%
2022/07/18	4	33.86	0	34.04	34.05	4	4,521	0.09%
2022/07/15	0	33.10	4.2	33.50	33.80	-4.2	4,532	-0.09%
2022/07/14	1	33.19	3	33.03	33.45	-2.1	4,564	-0.05%
2022/07/13	7.3	32.50	6	32.26	32.55	1.3	4,543	0.03%
2022/07/12	5	32.00	1	30.85	30.80	4	4,515	0.09%
2022/07/11	1	33.75	5.1	33.88	33.70	-4.1	4,459	-0.09%
2022/07/08	1.1	33.89	4.8	34.20	34.00	-3.8	4,545	-0.08%
2022/07/07	5.8	33.52	1	33.90	33.75	4.8	4,545	0.11%
2022/07/06	1	33.60	0.4	34.13	33.05	0.6	4,568	0.01%
2022/07/05	4.4	34.12	0	34.50	34.30	4.4	4,623	0.09%
2022/07/04	1	34.50	1	34.10	33.75	0	4,639	0.00%
2022/07/01	0	0.00	2.1	35.48	34.65	-2.1	4,744	-0.05%
2022/06/30	2.1	37.88	11.3	37.14	37.20	-9.2	4,780	-0.19%
2022/06/29	2.3	38.09	3.1	38.29	38.10	-0.8	4,835	-0.02%
2022/06/28	3	38.20	3	38.32	38.20	0	5,380	0.00%
2022/06/27	9.4	38.65	14	38.69	38.70	-4.6	5,913	-0.08%
2022/06/24	3.2	37.79	0.1	37.75	37.80	3.1	5,904	0.05%
2022/06/23	7.6	37.34	6	37.00	36.95	1.6	5,864	0.03%
2022/06/22	2	37.90	1.1	37.44	36.95	0.9	5,842	0.02%
2022/06/21	3.1	38.04	1.1	38.00	38.15	2	5,820	0.03%
2022/06/20	0.1	37.15	0	38.28	36.60	0.1	5,786	0.00%
2022/06/17	1	38.20	1.8	38.27	38.45	-0.8	5,710	-0.01%
2022/06/16	4.8	39.46	3.1	39.65	38.40	1.7	5,652	0.03%
2022/06/15	0.1	38.96	3.6	39.46	39.00	-3.5	5,442	-0.06%
2022/06/14	0.6	39.00	2.4	38.83	39.35	-1.8	5,403	-0.03%
2022/06/13	1.4	38.61	0	0.00	38.70	1.4	5,398	0.03%
2022/06/10	0	0.00	12.8	39.18	39.15	-12.8	5,382	-0.24%
2022/06/09	2	39.55	3	39.25	39.60	-1	5,343	-0.02%
2022/06/08	9.9	39.37	2	39.10	39.10	7.9	5,262	0.15%
2022/06/06	0	0.00	1	38.65	38.60	-1	5,165	-0.02%
2022/06/02	6	39.62	2.4	39.37	39.00	3.6	5,185	0.07%
2022/06/01	1.4	39.44	7.4	39.40	39.30	-6	5,207	-0.11%
2022/05/31	17.4	39.22	33.5	39.11	38.85	-16.1	5,024	-0.32%
2022/05/30	1	38.74	4.5	38.51	38.65	-3.4	4,828	-0.07%
2022/05/27	4.9	38.18	1.6	38.52	38.70	3.3	4,657	0.07%
2022/05/26	19.5	38.54	21.6	38.41	38.00	-2.2	4,506	-0.05%
2022/05/25	35.2	36.99	39.9	37.33	37.95	-4.7	4,107	-0.11%
2022/05/24	2	35.62	1.7	35.32	35.55	0.2	3,777	0.01%
2022/05/23	9.7	35.62	4	35.80	35.50	5.7	3,754	0.15%
2022/05/20	4	35.03	2	35.00	35.05	2	3,742	0.05%
2022/05/19	3	34.38	10	34.50	34.60	-7	3,738	-0.19%
2022/05/18	0	0.00	1	34.90	35.00	-1	3,771	-0.03%
2022/05/16	1	34.35	0	0.00	34.00	1	3,808	0.03%
2022/05/13	3	34.57	2	34.90	34.35	1	3,800	0.03%
2022/05/12	0.1	33.80	0	0.00	33.60	0.1	3,751	0.00%
2022/05/10	2	33.45	1	34.00	34.50	1	3,738	0.03%
2022/05/06	2	34.65	0	0.00	34.85	2	3,766	0.05%
2022/05/04	0	0.00	8	34.70	35.00	-8	3,750	-0.21%
2022/04/29	1.1	33.77	1	33.35	33.30	0.1	3,703	0.00%
2022/04/28	6.1	33.34	0	0.00	33.30	6.1	3,701	0.16%
2022/04/27	1.2	33.50	0	0.00	33.25	1.2	3,698	0.03%
2022/04/26	12.1	35.53	0	0.00	35.05	12.1	3,657	0.33%
2022/04/25	1.1	35.71	0	0.00	35.65	1.1	3,623	0.03%
2022/04/22	2	37.00	0	0.00	36.95	2	3,589	0.06%
2022/04/21	0	0.00	1	37.40	37.30	-1	3,602	-0.03%
2022/04/20	4	37.55	16	37.67	37.40	-12	3,588	-0.33%
2022/04/19	5	37.20	0	0.00	36.80	5	3,573	0.14%
2022/04/18	10	36.70	2	36.70	36.75	8	3,607	0.22%
2022/04/15	1	37.25	10	37.11	37.10	-9	3,618	-0.25%
2022/04/14	3	37.50	13	37.75	37.85	-10	3,676	-0.27%
2022/04/12	2	36.25	1.4	36.68	36.30	0.6	3,976	0.01%
2022/04/11	12.4	37.22	5	36.90	36.85	7.4	3,952	0.19%
2022/04/08	11	38.35	0	0.00	38.25	11	3,892	0.28%
2022/04/07	12	39.26	2.1	38.16	38.20	9.9	3,865	0.26%
2022/04/06	10.1	38.90	1	38.45	39.00	9.1	3,750	0.24%
2022/04/01	2	39.43	9.2	39.56	39.70	-7.2	3,722	-0.19%
2022/03/31	48.2	40.84	42	40.86	40.15	6.3	3,671	0.17%
2022/03/30	23.9	39.59	50	39.71	40.50	-26.1	3,133	-0.83%
2022/03/29	0.1	37.57	18	37.88	37.70	-17.9	2,613	-0.69%
2022/03/25	4	37.35	1	37.35	37.30	3	2,698	0.11%
2022/03/24	10	37.64	12	37.75	37.60	-2	2,710	-0.07%
2022/03/23	6	37.50	3.1	37.69	37.35	2.9	2,717	0.11%
2022/03/22	0.1	37.05	0	0.00	37.30	0.1	2,816	0.00%
2022/03/21	0	0.00	0.1	37.35	37.15	-0.1	2,887	0.00%
2022/03/18	1.1	36.60	0	0.00	37.35	1.1	2,982	0.04%
2022/03/16	0	0.00	5	35.55	35.60	-5	3,061	-0.16%
2022/03/15	2	36.30	0	37.00	36.10	2	3,029	0.06%
2022/03/14	2	37.10	5	37.30	37.05	-3	3,093	-0.10%
2022/03/11	2	37.10	0.1	37.30	37.05	1.9	3,105	0.06%
2022/03/10	6.1	37.27	0	0.00	37.30	6.1	3,121	0.19%
2022/03/09	1	37.05	0.9	36.98	37.05	0.1	3,113	0.00%
2022/03/08	1.9	37.29	2	37.00	36.75	-0.1	3,135	0.00%
2022/03/07	12	38.33	0.1	38.70	37.25	11.9	3,097	0.38%
2022/03/04	0	0.00	0.8	38.15	38.25	-0.8	2,993	-0.03%
2022/03/03	3	38.35	0	0.00	38.45	3	3,032	0.10%
2022/03/02	0	38.40	0	38.30	38.60	0	3,118	0.00%
2022/03/01	10.8	38.30	6	38.13	38.55	4.8	3,147	0.15%
2022/02/24	6	37.25	0.1	37.55	36.80	5.9	3,208	0.18%
2022/02/23	0	0.00	0.1	38.20	38.05	-0.1	3,220	0.00%
2022/02/22	20	38.88	20	38.93	37.95	0	3,336	0.00%
2022/02/18	2.1	38.60	0	0.00	38.50	2.1	3,526	0.06%
2022/02/17	0	0.00	13	38.43	38.35	-13	3,549	-0.37%
2022/02/16	1	37.85	0	0.00	37.75	1	3,559	0.03%
2022/02/14	5	37.50	0.2	37.60	37.45	4.8	3,699	0.13%
2022/02/10	4	38.14	0	0.00	38.10	4	3,856	0.10%
2022/02/09	6	38.39	0.6	38.19	38.40	5.4	3,947	0.14%
2022/02/08	0.8	38.03	1	38.35	38.15	-0.2	4,042	0.00%
2022/02/07	0	36.75	0.6	36.90	37.20	-0.6	4,132	-0.01%
2022/01/26	1.6	36.88	0	0.00	36.55	1.6	4,254	0.04%
2022/01/25	0	0.00	21	36.90	36.85	-21	4,851	-0.43%
2022/01/21	0	0.00	20.4	37.35	37.10	-20.4	5,200	-0.39%
2022/01/20	1.4	37.41	1	37.25	37.20	0.4	5,376	0.01%
2022/01/19	1	37.10	0	0.00	37.10	1	5,477	0.02%
2022/01/14	0	0.00	0.1	37.40	37.20	-0.1	6,094	0.00%
2022/01/13	0.1	37.50	0	0.00	37.60	0.1	6,259	0.00%
2022/01/12	3	37.30	0	0.00	37.35	3	6,468	0.05%
2022/01/11	2	38.00	1	38.03	37.70	1	6,738	0.01%
2022/01/10	12	38.23	0	0.00	38.20	12	7,299	0.16%
2022/01/07	2	38.60	1.7	38.78	38.25	0.3	8,094	0.00%
2022/01/06	13	39.23	5.3	39.27	39.15	7.7	8,194	0.09%
2022/01/05	21	40.48	67	40.45	39.80	-46	8,476	-0.54%
2022/01/03	7	39.24	0	0.00	39.15	7	9,369	0.07%
2021/12/30	3	39.25	10	39.28	39.40	-7	9,568	-0.07%
2021/12/29	13	39.20	0	0.00	39.15	13	9,840	0.13%
2021/12/28	6	39.50	8.1	40.10	39.25	-2.1	10,064	-0.02%
2021/12/27	3.1	39.81	11	39.76	39.70	-7.9	10,142	-0.08%
2021/12/24	7	39.31	2	39.55	39.45	5	10,462	0.05%
2021/12/23	13	39.48	0.6	39.67	39.45	12.4	10,550	0.12%
2021/12/22	3.4	39.55	20	39.74	39.75	-16.6	10,615	-0.16%
2021/12/21	0.2	38.91	32	39.28	39.25	-31.8	10,540	-0.30%
2021/12/20	2	38.75	12	38.60	38.60	-10	10,565	-0.09%
2021/12/17	7	39.06	0	39.40	39.00	7	10,675	0.07%
2021/12/16	12	39.93	16.2	39.67	39.50	-4.2	10,696	-0.04%
2021/12/15	17.2	39.22	3.1	39.09	39.15	14.1	10,648	0.13%
2021/12/14	2	39.43	13.4	39.46	38.60	-11.4	10,645	-0.11%
2021/12/13	4.5	39.20	28	39.62	39.60	-23.5	10,673	-0.22%
2021/12/10	1	38.70	1.2	38.97	38.95	-0.2	11,128	0.00%
2021/12/09	12	39.02	1.2	39.21	38.75	10.9	11,123	0.10%
2021/12/08	2.4	39.05	6.2	39.43	38.95	-3.8	11,132	-0.03%
2021/12/07	3.2	38.56	0	0.00	38.55	3.2	11,065	0.03%
2021/12/06	0	0.00	2	38.90	38.55	-2	11,061	-0.02%
2021/12/03	10	38.20	0	0.00	38.00	10	11,086	0.09%
2021/12/02	1	38.05	0	0.00	37.85	1	11,114	0.01%
2021/12/01	5	38.19	3	38.55	38.55	2	11,134	0.02%
2021/11/30	2	38.63	4.1	38.65	38.55	-2.1	11,173	-0.02%
2021/11/29	0.1	38.00	20	37.00	38.15	-19.9	11,193	-0.18%
2021/11/26	22	37.87	15	38.05	37.80	7	11,171	0.06%
2021/11/25	12	39.06	0	0.00	38.80	12	11,109	0.11%
2021/11/24	0	0.00	5	39.10	39.25	-5	11,078	-0.05%
2021/11/23	14	39.69	13	39.27	39.15	1	11,090	0.01%
2021/11/22	16	40.12	13.1	40.07	40.10	2.9	11,177	0.03%
2021/11/19	22.1	40.71	1	40.45	40.25	21.1	11,227	0.19%
2021/11/18	12	40.53	14.3	40.86	40.20	-2.3	11,365	-0.02%
2021/11/17	5.3	40.21	26.4	40.42	40.70	-21.1	11,309	-0.19%
2021/11/16	10.4	39.81	0	0.00	39.75	10.4	11,272	0.09%
2021/11/15	0	0.00	1	39.80	39.80	-1	11,328	-0.01%
2021/11/12	6	39.72	0	0.00	39.65	6	11,367	0.05%
2021/11/11	25	40.04	21.8	40.55	39.85	3.2	11,401	0.03%
2021/11/10	0.8	40.19	3	40.13	40.35	-2.2	11,457	-0.02%
2021/11/09	18	39.97	1.1	39.87	39.80	16.9	11,493	0.15%
2021/11/08	11.1	39.95	6.1	40.04	39.95	5	11,436	0.04%
2021/11/05	8	40.27	2.1	40.40	40.40	5.9	11,479	0.05%
2021/11/04	3.2	40.89	6	41.54	40.75	-2.8	11,515	-0.02%
2021/11/03	21	41.09	22.3	41.07	41.05	-1.3	11,569	-0.01%
2021/11/02	46.5	42.95	37.1	42.71	41.55	9.5	11,862	0.08%
2021/11/01	12.1	41.23	25	41.57	41.80	-12.9	11,494	-0.11%
2021/10/29	10	40.89	0	41.10	40.65	10	11,362	0.09%
2021/10/28	16	41.83	4	41.85	41.25	12	11,302	0.11%
2021/10/27	4	41.03	3	41.10	41.15	1	11,251	0.01%
2021/10/26	3	41.05	7.1	41.66	40.85	-4.1	11,383	-0.04%
2021/10/25	14.1	41.40	18.4	41.51	41.70	-4.4	11,788	-0.04%
2021/10/22	1.3	40.29	7	40.62	40.50	-5.7	12,071	-0.05%
2021/10/21	7	40.41	4.8	40.00	39.85	2.2	13,325	0.02%
2021/10/20	10	40.43	2	40.55	40.55	8	14,344	0.06%
2021/10/19	15	40.78	0	40.90	40.45	15	14,252	0.11%
2021/10/18	56.1	41.87	130.7	40.96	40.75	-74.6	14,069	-0.53%	大賣/
2021/10/15	103	42.82	66	42.69	43.50	37	13,590	0.27%	大買/
2021/10/14	9	40.83	2	41.75	40.90	7	12,925	0.05%
2021/10/13	8.1	41.30	7	41.67	41.20	1.1	12,834	0.01%
2021/10/12	32	41.98	40	42.15	42.00	-8	12,618	-0.06%
2021/10/08	35	41.77	57	41.59	41.55	-22	12,205	-0.18%
2021/10/07	0	0.00	14	39.68	40.20	-14	11,783	-0.12%
2021/10/06	4.8	39.30	13	39.53	39.00	-8.2	12,216	-0.07%
2021/10/05	3	36.87	17	38.35	38.95	-14	12,274	-0.11%
2021/10/04	14	37.55	21	38.01	37.55	-7	12,101	-0.06%
2021/10/01	21	38.72	38	39.74	37.35	-17	12,085	-0.14%
2021/09/30	10	39.20	336	38.86	39.15	-326	11,818	-2.76%	大賣/鉅額交易
2021/09/29	335	38.66	6	38.73	38.30	329	11,806	2.79%	大買/鉅額交易
2021/09/28	4	38.56	2	38.65	38.45	2	11,966	0.02%
2021/09/27	7	38.92	2	38.93	38.80	5	12,053	0.04%
2021/09/24	2	38.83	7	38.71	38.80	-5	12,138	-0.04%
2021/09/23	7	37.60	0	0.00	37.55	7	12,138	0.06%
2021/09/22	4	37.45	0	0.00	37.70	4	12,222	0.03%
2021/09/17	6	38.49	2	38.70	38.50	4	12,303	0.03%
2021/09/16	5	38.35	3	38.45	38.15	2	12,526	0.02%
2021/09/15	36	39.47	32	39.10	38.75	4	12,618	0.03%
2021/09/14	1	37.00	0	0.00	37.00	1	12,344	0.01%
2021/09/10	1	37.65	3	37.47	37.65	-2	13,271	-0.02%
2021/09/09	5	37.35	0	0.00	37.40	5	14,029	0.04%
2021/09/08	11	37.82	0	0.00	36.95	11	14,364	0.08%
2021/09/07	6	37.80	0	0.00	37.50	6	15,161	0.04%
2021/09/06	4	38.15	0	0.00	37.80	4	15,178	0.03%
2021/09/03	7	38.66	0	0.00	38.95	7	15,196	0.05%
2021/09/02	4	39.30	2	39.53	38.75	2	15,203	0.01%
2021/09/01	1	39.50	2	39.50	39.80	-1	15,211	-0.01%
2021/08/31	8	39.35	1	39.75	39.35	7	15,191	0.05%
2021/08/30	2	39.18	1	39.45	39.20	1	15,190	0.01%
2021/08/27	10	40.04	3	39.70	39.70	7	15,213	0.05%
2021/08/26	9	40.97	18	40.63	40.10	-9	15,247	-0.06%
2021/08/25	6	39.86	7	40.09	39.95	-1	15,198	-0.01%
2021/08/24	9	39.86	20	39.94	40.00	-11	15,357	-0.07%
2021/08/23	6	38.60	5	38.70	38.65	1	15,288	0.01%
2021/08/20	5	37.45	2	37.05	37.20	3	15,357	0.02%
2021/08/19	3	37.78	0	0.00	37.60	3	15,369	0.02%
2021/08/18	16	37.27	0	0.00	37.90	16	15,514	0.10%
2021/08/17	1	37.00	21	38.34	36.85	-20	15,995	-0.13%
2021/08/16	5	38.79	1	37.70	38.80	4	16,030	0.02%
2021/08/13	3	39.33	10	40.06	39.10	-7	16,043	-0.04%
2021/08/11	4	39.93	9	40.44	39.95	-5	16,093	-0.03%
2021/08/10	9	41.27	5	41.04	41.05	4	16,137	0.02%
2021/08/09	30	41.72	0	0.00	41.00	30	16,169	0.19%
2021/08/06	28.1	42.89	19	43.15	42.60	9.1	16,205	0.06%
2021/08/05	25	42.69	34	42.63	42.55	-9	16,046	-0.06%
2021/08/04	5	41.92	4	41.88	41.75	1	16,134	0.01%
2021/08/03	3	41.70	1.2	42.70	41.75	1.9	16,221	0.01%
2021/08/02	15	42.24	0	0.00	42.05	15	16,320	0.09%
2021/07/30	2	42.53	12	42.72	41.80	-10	16,486	-0.06%
2021/07/29	44	43.15	60	43.07	43.20	-16	16,387	-0.10%
2021/07/28	49	41.69	36	41.94	43.20	13	16,075	0.08%
2021/07/27	73	42.84	88	43.15	41.95	-15	15,747	-0.10%
2021/07/26	173	42.50	201	43.20	44.90	-28	14,543	-0.19%	大買/大賣/
2021/07/23	3	40.30	7	40.84	40.85	-4	13,487	-0.03%
2021/07/22	0	0.00	3	40.20	40.10	-3	13,497	-0.02%
2021/07/21	0	0.00	3	39.45	38.80	-3	13,593	-0.02%
2021/07/20	5	39.91	2	39.73	39.70	3	13,635	0.02%
2021/07/19	10	41.00	12	41.33	41.10	-2	13,724	-0.01%
2021/07/16	18	41.21	30	41.49	41.15	-12	13,980	-0.09%
2021/07/15	30	41.42	19	41.68	41.30	11	14,030	0.08%
2021/07/14	10	41.11	20	41.07	41.00	-10	13,998	-0.07%
2021/07/13	35	42.40	52	42.10	42.40	-17	13,944	-0.12%
2021/07/12	13	41.24	60	40.56	41.55	-47	13,471	-0.35%
2021/07/09	11	40.02	2	39.85	39.75	9	13,296	0.07%
2021/07/08	11	40.11	17	40.78	40.15	-6	13,664	-0.04%
2021/07/07	7	40.60	7	40.39	39.90	0	13,814	0.00%
2021/07/06	6.1	40.38	2	40.30	40.35	4.1	13,998	0.03%
2021/07/05	29	40.77	18	40.80	40.85	11	14,179	0.08%
2021/07/02	3	39.00	9	39.09	39.00	-6	14,258	-0.04%
2021/07/01	9	39.52	1	40.00	38.90	8	14,717	0.05%
2021/06/30	12	40.23	3	39.87	39.80	9	14,947	0.06%
2021/06/29	18	40.28	6	40.36	40.00	12	15,146	0.08%
2021/06/28	21	40.33	14	40.88	40.65	7	15,411	0.05%
2021/06/25	32	42.23	19	41.98	41.10	13	15,733	0.08%
2021/06/24	5	41.53	3	41.42	41.60	2	15,794	0.01%
2021/06/23	19	40.73	19	41.29	41.50	0	16,210	0.00%
2021/06/22	21	40.42	4	40.75	39.75	17	16,930	0.10%
2021/06/21	44	41.75	23	41.62	40.60	21	17,444	0.12%
2021/06/18	25	41.93	65	41.94	42.40	-40	19,682	-0.20%
2021/06/17	38	40.54	17	40.35	40.45	21	19,822	0.11%
2021/06/16	44	40.79	688	39.81	41.70	-644	19,944	-3.23%	大賣/鉅額交易
2021/06/15	0	0.00	3	39.33	39.50	-3	19,956	-0.02%
2021/06/11	622	39.20	1	39.10	39.10	621	21,784	2.85%	大買/鉅額交易
2021/06/10	7	38.91	6	38.83	38.70	1	22,092	0.00%
2021/06/09	28	38.79	0	0.00	38.40	28	22,387	0.13%
2021/06/08	1	38.75	1	38.60	38.50	0	22,754	0.00%
2021/06/07	2	38.80	3	38.25	38.25	-1	23,070	0.00%
2021/06/04	2	39.05	5	39.10	38.80	-3	23,415	-0.01%
2021/06/03	3	39.13	10	39.00	39.50	-7	24,113	-0.03%
2021/06/02	14	39.44	3	39.50	39.00	11	24,974	0.04%
2021/06/01	13	40.22	441	40.35	40.05	-428	26,558	-1.61%	大賣/鉅額交易
2021/05/31	88	40.42	86	39.83	39.55	2	30,283	0.01%
2021/05/28	128	39.03	316	39.46	39.15	-188	31,522	-0.60%	大買/大賣/鉅額交易
2021/05/27	632	38.53	16	38.43	38.35	616	32,185	1.91%	大買/鉅額交易
2021/05/26	27	39.15	20	39.12	38.70	7	32,744	0.02%
2021/05/25	34	39.96	642	39.54	40.35	-608	34,165	-1.78%	大賣/鉅額交易
2021/05/24	627	38.27	2	38.45	38.40	625	34,125	1.83%	大買/鉅額交易
2021/05/21	1	36.50	10	36.85	37.50	-9	34,523	-0.03%
2021/05/20	1	36.20	4	35.90	35.65	-3	35,758	-0.01%
2021/05/19	8	36.65	4	36.00	36.65	4	36,047	0.01%
2021/05/18	0	0.00	4	35.88	36.15	-4	36,400	-0.01%
2021/05/17	13	33.60	11	33.54	32.90	2	36,974	0.01%
2021/05/14	20	37.63	2	38.10	36.55	18	37,276	0.05%
2021/05/13	2	36.63	3	36.43	36.95	-1	37,901	0.00%
2021/05/12	2	35.73	3	34.75	35.00	-1	38,391	0.00%
2021/05/11	1	37.30	3	37.53	37.00	-2	39,259	-0.01%
2021/05/10	3	39.80	620	39.39	39.20	-617	40,198	-1.53%	大賣/鉅額交易
2021/05/07	9	40.28	7	40.97	41.60	2	42,294	0.00%
2021/05/06	4.1	38.01	0	0.00	38.80	4.1	45,632	0.01%
2021/05/05	16	38.87	20	37.77	37.90	-4	47,684	-0.01%
2021/05/04	7	37.41	5	37.20	37.15	2	48,091	0.00%
2021/05/03	12.3	38.91	8	39.05	38.75	4.3	48,530	0.01%
2021/04/29	2	41.25	14.2	41.39	40.65	-12.2	49,690	-0.02%
2021/04/28	4	41.36	2	41.30	41.20	2	51,336	0.00%
2021/04/27	184	42.19	180	42.55	41.90	4	53,109	0.01%	大買/大賣/
2021/04/26	174	41.53	94	41.73	41.75	80	56,725	0.14%	大買/
2021/04/23	141	41.18	120	41.59	41.45	21	59,415	0.04%	大買/大賣/
2021/04/22	72.3	41.42	18	41.75	41.30	54.3	62,156	0.09%
2021/04/21	20	43.60	34	43.95	43.35	-14	63,268	-0.02%
2021/04/20	0	0.00	155	44.39	44.10	-155	63,665	-0.24%	大賣/鉅額交易
2021/04/19	32.4	43.47	19.1	43.45	43.45	13.3	64,663	0.02%
2021/04/16	5	44.20	23	44.48	44.35	-18	65,757	-0.03%
2021/04/15	32	43.24	40	43.14	43.90	-8	66,367	-0.01%
2021/04/14	17	42.64	35	42.97	42.80	-18	67,922	-0.03%
2021/04/13	187	45.12	183	45.74	44.25	4	70,240	0.01%	大買/大賣/
2021/04/12	366	45.61	364	46.06	44.85	2	70,200	0.00%	大買/大賣/
2021/04/09	551	45.88	575	46.53	45.50	-24	70,160	-0.03%	大買/大賣/
2021/04/08	535	46.25	243	46.36	46.40	292	70,234	0.42%	大買/大賣/鉅額交易
2021/04/07	334	46.24	105	46.16	46.05	229	70,069	0.33%	大買/大賣/鉅額交易
2021/04/06	151.1	45.34	34	45.16	45.45	117.1	69,964	0.17%	大買/鉅額交易
2021/04/01	15	44.89	6	44.13	44.05	9	70,394	0.01%
2021/03/31	24	45.24	21	44.64	44.65	3	70,512	0.00%
2021/03/30	13	45.88	19	45.88	45.50	-6	70,251	-0.01%
2021/03/29	18	45.16	217	45.35	45.50	-199	70,000	-0.28%	大賣/鉅額交易
2021/03/26	32	45.28	13	45.26	45.00	19	70,007	0.03%
2021/03/25	88	47.21	235	46.79	46.20	-147	69,482	-0.21%	大賣/鉅額交易
2021/03/24	268	46.21	193	46.95	46.20	75	68,668	0.11%	大買/大賣/
2021/03/23	333	47.33	165	48.20	46.70	168	68,720	0.24%	大買/大賣/鉅額交易
2021/03/22	62	45.06	62	45.47	45.75	0	65,910	0.00%
2021/03/19	16	44.10	16	44.13	44.20	0	65,153	0.00%
2021/03/18	15	44.48	668	44.87	44.00	-653	64,809	-1.01%	大賣/鉅額交易
2021/03/17	704	44.27	115	45.03	43.85	589	64,008	0.92%	大買/大賣/鉅額交易
2021/03/16	23	42.85	661	42.87	42.30	-638	62,231	-1.03%	大賣/鉅額交易
2021/03/15	272	42.28	91	42.47	42.40	181	61,940	0.29%	大買/鉅額交易
2021/03/12	543	41.87	58	42.28	42.00	485	61,716	0.79%	大買/鉅額交易
2021/03/11	27	41.32	14	41.51	41.55	13	61,732	0.02%
2021/03/10	30	41.22	3	40.98	41.00	27	61,476	0.04%
2021/03/09	118	41.04	105.3	40.66	40.80	12.8	61,182	0.02%	大買/大賣/
2021/03/08	96	42.25	99	42.62	41.70	-3	60,491	0.00%
2021/03/05	248	43.53	243	43.56	43.60	5	59,605	0.01%	大買/大賣/
2021/03/04	243	45.96	456	45.71	43.10	-213	57,979	-0.37%	大買/大賣/鉅額交易
2021/03/03	81.3	42.84	314	44.82	45.65	-232.8	54,040	-0.43%	大賣/鉅額交易
2021/03/02	19	43.42	25	42.94	42.00	-6	52,674	-0.01%
2021/02/26	25	42.21	30	42.05	42.65	-5	51,966	-0.01%
2021/02/25	135	43.71	88	43.26	42.30	47	51,485	0.09%	大買/
2021/02/24	23	42.24	6	42.35	41.05	17	49,992	0.03%
2021/02/23	15	41.91	11	42.45	41.80	4	49,726	0.01%
2021/02/22	71	42.40	76.1	42.23	42.85	-5.1	50,376	-0.01%
2021/02/19	37	39.95	18	40.39	40.00	19	49,489	0.04%
2021/02/18	17	40.23	194	40.04	40.30	-177	49,145	-0.36%	大賣/鉅額交易
2021/02/17	216	39.56	215	40.48	39.75	1	48,701	0.00%	大買/大賣/
2021/02/05	193	40.33	14	40.91	40.35	179	48,009	0.37%	大買/鉅額交易
2021/02/04	239	40.67	39	40.51	41.05	200	47,549	0.42%	大買/鉅額交易
2021/02/03	30	42.10	45	41.56	40.95	-15	46,729	-0.03%
2021/02/02	72	42.12	56.1	41.85	42.45	15.9	45,993	0.03%
2021/02/01	85	40.91	122	41.13	41.10	-37	44,803	-0.08%	大賣/
2021/01/29	426.1	43.66	389	43.97	41.35	37.1	43,684	0.08%	大買/大賣/
2021/01/28	922.1	45.03	541	44.98	43.50	381.1	41,385	0.92%	大買/大賣/鉅額交易
2021/01/27	489	42.21	753	41.98	43.60	-264	37,744	-0.70%	大買/大賣/鉅額交易
2021/01/26	441	40.31	197	40.80	39.65	244	35,543	0.69%	大買/大賣/鉅額交易
2021/01/25	118	40.70	24	40.81	40.80	94	34,875	0.27%	大買/
2021/01/22	136	41.52	121	41.63	41.95	15	34,193	0.04%	大買/大賣/
2021/01/21	139	41.23	176	41.32	40.95	-37	32,814	-0.11%	大買/大賣/
2021/01/20	80	41.87	52	41.30	39.70	28	31,014	0.09%
2021/01/19	124	44.21	131	43.57	42.75	-7	29,102	-0.02%	大買/大賣/
2021/01/18	246	41.91	222	42.33	44.00	24	25,275	0.10%	大買/大賣/
2021/01/15	166	39.02	194.1	39.20	40.00	-28.1	22,430	-0.13%	大買/大賣/
2021/01/14	90	35.12	114.3	36.03	36.40	-24.3	19,474	-0.12%	大賣/
2021/01/13	41	33.26	30	33.32	33.10	11	18,165	0.06%
2021/01/12	71.1	34.08	77	33.91	33.15	-5.9	17,832	-0.03%
2021/01/11	78	34.84	62	35.32	35.50	16	16,670	0.10%
2021/01/08	23	32.75	64	32.95	32.30	-41	15,417	-0.27%
2021/01/07	84.2	34.41	78	34.22	33.85	6.2	14,632	0.04%
2021/01/06	126	33.53	220.9	33.86	34.10	-94.9	12,920	-0.73%	大買/大賣/
2021/01/05	6	31.00	8	31.00	31.00	-2	10,164	-0.02%
2021/01/04	0	0.00	4	28.00	28.20	-4	9,926	-0.04%
2020/12/31	19	25.66	14	25.79	25.65	5	9,685	0.05%
2020/12/30	9	25.14	22	25.03	24.85	-13	9,325	-0.14%
2020/12/29	38	25.50	88	25.65	25.40	-50	9,154	-0.55%
2020/12/28	87	25.56	43.1	26.02	26.25	43.9	8,685	0.51%
2020/12/25	18	23.84	25	24.07	24.20	-7	7,880	-0.09%
2020/12/24	5	22.85	10	22.94	22.90	-5	7,431	-0.07%
2020/12/23	15	22.93	26	23.06	23.05	-11	7,301	-0.15%
2020/12/22	39	22.99	33	23.13	22.25	6	7,113	0.08%
2020/12/21	5	22.16	0	0.00	22.50	5	6,785	0.07%
2020/12/18	33	22.42	13	22.60	22.55	20	6,676	0.30%
2020/12/17	115	23.10	52	23.25	22.90	63	6,512	0.97%	大買/
2020/12/16	3	21.95	4	21.91	21.85	-1	5,673	-0.02%
2020/12/15	9	21.89	6	21.74	21.45	3	5,556	0.05%
2020/12/14	16	21.78	5	21.60	21.60	11	5,399	0.20%
2020/12/11	8	20.50	1	20.55	20.80	7	5,284	0.13%
2020/12/10	3	21.20	0	0.00	21.10	3	5,229	0.06%
2020/12/09	4	21.53	1	21.45	21.40	3	5,128	0.06%
2020/12/08	7	21.84	4	21.69	21.80	3	5,044	0.06%
2020/12/07	45	22.16	70	21.99	22.40	-25	4,932	-0.51%
2020/12/04	1	20.80	0	0.00	21.05	1	4,508	0.02%
2020/12/03	8	21.19	16	21.08	20.75	-8	4,444	-0.18%
2020/12/02	5	21.10	1	21.05	21.05	4	4,370	0.09%
2020/12/01	6	20.76	0	0.00	21.00	6	4,341	0.14%
2020/11/30	5	21.25	5	21.20	21.20	0	4,431	0.00%
2020/11/26	2	20.65	0	0.00	20.85	2	4,404	0.05%
2020/11/25	16	20.67	6	20.69	20.60	10	4,428	0.23%
2020/11/24	21	21.28	33	20.86	20.90	-12	4,512	-0.27%
2020/11/23	31	21.52	13	21.60	21.70	18	4,370	0.41%
2020/11/20	11	21.36	24	21.36	21.60	-13	4,213	-0.31%
2020/11/19	100	20.78	63	21.17	21.40	37	3,982	0.93%
2020/11/18	7	19.23	62.1	19.56	20.05	-55.1	2,799	-1.97%
2020/11/13	7	18.18	2	18.20	18.15	5	2,365	0.21%
2020/11/12	0	0.00	1	18.10	18.00	-1	2,333	-0.04%
2020/11/11	0	0.00	5	17.95	17.90	-5	2,397	-0.21%
2020/10/28	5	17.75	0	0.00	17.65	5	2,526	0.20%
2020/10/23	15	17.75	10	17.90	17.90	5	2,535	0.20%
2020/10/21	1	18.20	5	18.05	18.05	-4	2,542	-0.16%
2020/10/20	5	17.95	17	18.08	18.15	-12	2,420	-0.50%
2020/10/15	3	17.30	0	0.00	17.25	3	2,174	0.14%
2020/10/07	0	0.00	6	17.45	17.50	-6	2,233	-0.27%
2020/09/25	3	16.80	0	0.00	16.70	3	2,460	0.12%
2020/09/16	5	18.10	0	0.00	18.00	5	2,665	0.19%
2020/09/15	5	18.10	0	0.00	18.10	5	2,666	0.19%
2020/09/10	0	0.00	5	18.40	18.20	-5	2,686	-0.19%
2020/09/09	0	0.00	5	18.30	18.30	-5	2,660	-0.19%
2020/09/08	5	18.15	5	18.15	18.20	0	2,643	0.00%
2020/09/07	5	18.15	5	18.45	18.10	0	2,641	0.00%
2020/09/04	5	18.10	3	18.05	18.10	2	2,645	0.08%
2020/09/03	20	18.56	20	18.44	18.30	0	2,625	0.00%
2020/09/02	5	17.90	5	18.20	18.50	0	2,484	0.00%
2020/09/01	7	18.00	0	0.00	17.90	7	2,438	0.29%
2020/08/31	12	17.85	2	17.80	17.70	10	2,404	0.42%
2020/08/28	1	18.90	0	0.00	18.85	1	2,332	0.04%
2020/08/26	10	18.80	0	0.00	18.80	10	2,127	0.47%
2020/08/25	0	0.00	2	18.85	18.85	-2	2,102	-0.10%
2020/08/24	0	0.00	2	18.35	18.35	-2	2,061	-0.10%
2020/08/21	1	18.20	0	0.00	18.20	1	2,065	0.05%
2020/08/20	2	18.03	0	0.00	17.95	2	2,062	0.10%
2020/08/19	3	18.52	0	0.00	18.50	3	2,003	0.15%
2020/08/18	1	18.80	0	0.00	18.80	1	1,955	0.05%
2020/08/17	0	0.00	13	18.82	19.20	-13	1,919	-0.68%
2020/08/14	0	0.00	3	18.60	18.60	-3	1,831	-0.16%
2020/08/13	2	18.35	0	0.00	18.35	2	1,808	0.11%
2020/08/12	15	18.12	0	0.00	18.20	15	1,779	0.84%
2020/08/05	0	0.00	2	18.15	18.25	-2	1,784	-0.11%
2020/08/04	0	0.00	3	17.85	17.95	-3	1,752	-0.17%
2020/07/31	3	18.00	0	0.00	17.90	3	1,818	0.16%
2020/07/30	2	17.95	0	0.00	18.00	2	1,824	0.11%
2020/07/22	2	18.40	0	0.00	18.45	2	1,887	0.11%
2020/07/10	3	18.70	0	0.00	18.35	3	1,985	0.15%
2020/07/08	0	0.00	1	19.05	19.05	-1	1,986	-0.05%
2020/07/07	1	18.85	1	18.80	18.75	0	1,971	0.00%
2020/07/03	0	0.00	5	19.05	18.85	-5	1,958	-0.26%
2020/07/01	5	18.60	0	0.00	18.65	5	1,963	0.25%
2020/06/24	1	18.10	0	0.00	18.45	1	2,009	0.05%
2020/06/18	0.9	18.05	0	0.00	18.15	0.9	2,028	0.04%
2020/06/10	10	18.50	5	18.45	18.45	5	2,198	0.23%
2020/06/04	0	0.00	20	18.40	18.60	-20	2,296	-0.87%
2020/06/03	0	0.00	2	18.40	18.40	-2	2,310	-0.09%
2020/06/02	0	0.00	3	18.20	18.25	-3	2,305	-0.13%
2020/05/28	10	18.18	0	0.00	18.05	10	2,305	0.43%
2020/05/18	0	0.00	3	18.05	17.90	-3	2,423	-0.12%
2020/05/15	3	18.20	0	18.15	18.10	3	2,428	0.12%
2020/05/14	0	0.00	1	18.65	18.35	-1	2,419	-0.04%
2020/05/13	0	0.00	17	18.81	18.85	-17	2,408	-0.71%
2020/05/12	1	19.05	0	0.00	19.00	1	2,434	0.04%
2020/05/11	4	19.10	0	0.00	19.30	4	2,436	0.16%
2020/05/08	3	19.17	3	19.20	19.20	0	2,408	0.00%
2020/05/05	2	18.75	0	0.00	18.60	2	2,381	0.08%
2020/05/04	3	18.60	0	0.00	18.75	3	2,382	0.13%
2020/04/30	1	18.90	0	0.00	19.05	1	2,378	0.04%
2020/04/20	4	18.36	0	0.00	18.40	4	2,344	0.17%
2020/04/16	7	18.59	0	0.00	18.50	7	2,307	0.30%
2020/04/15	1	18.15	1	18.10	18.55	0	2,253	0.00%
2020/04/10	1	18.10	0	0.00	18.35	1	2,203	0.05%
2020/04/08	1	18.05	0	0.00	18.05	1	2,179	0.05%
2020/04/07	1	17.70	6	17.58	17.75	-5	2,136	-0.23%
2020/04/06	2	16.55	5	16.78	17.00	-3	2,063	-0.15%
2020/04/01	4	16.98	6	17.07	16.70	-2	2,051	-0.10%
2020/03/31	6	16.78	8	16.72	16.80	-2	1,970	-0.10%
2020/03/25	3	16.35	0	0.00	16.35	3	1,883	0.16%
2020/03/24	3	15.85	0	0.00	15.70	3	1,847	0.16%
2020/03/18	1	15.80	1	15.85	15.95	0	1,789	0.00%
2020/03/17	0	0.00	3	16.03	15.80	-3	1,793	-0.17%
2020/03/13	2	15.95	0	0.00	16.55	2	1,757	0.11%
2020/03/11	0	0.00	4	19.15	18.90	-4	1,689	-0.24%
2020/03/10	1	18.75	33	18.93	19.10	-32	1,700	-1.88%
2020/03/09	2	19.45	18	19.22	19.10	-16	1,696	-0.94%
2020/03/04	3	20.00	0	0.00	19.95	3	1,746	0.17%
2020/03/03	5	20.35	11	20.35	20.10	-6	1,806	-0.33%
2020/02/27	0	0.00	10	19.60	19.60	-10	1,892	-0.53%
2020/02/25	5	20.10	0	0.00	20.10	5	1,955	0.26%
2020/02/24	16	20.17	1	20.15	20.20	15	2,000	0.75%
2020/02/20	2	20.90	0	0.00	20.70	2	2,072	0.10%
2020/02/19	12	20.94	0	0.00	20.90	12	2,223	0.54%
2020/02/14	4	20.70	0	0.00	20.65	4	2,359	0.17%
2020/02/13	14	21.04	22	20.96	20.70	-8	2,481	-0.32%
2020/02/12	0	0.00	7	20.85	20.80	-7	2,543	-0.28%
2020/02/10	1	20.00	0	0.00	20.05	1	2,583	0.04%
2020/02/07	6	20.28	0	0.00	20.25	6	2,601	0.23%
2020/02/06	22	20.75	10	20.56	20.70	12	2,652	0.45%
2020/02/05	2	20.00	7	20.25	20.05	-5	2,696	-0.19%
2020/02/03	8	19.71	0	0.00	19.50	8	2,761	0.29%
2020/01/31	8	20.38	1	20.60	20.30	7	2,746	0.25%
2020/01/30	9	20.98	6	20.70	20.70	3	2,738	0.11%
2020/01/17	6	22.92	1	22.95	22.95	5	2,749	0.18%
2020/01/14	8	22.91	14	22.95	22.95	-6	2,905	-0.21%
2020/01/13	7	22.60	1	22.75	22.70	6	2,896	0.21%
2020/01/07	1	22.40	0	0.00	22.50	1	2,923	0.03%
2020/01/06	13	22.71	22	22.65	22.70	-9	2,926	-0.31%
2020/01/03	9	23.08	6	23.30	23.10	3	2,929	0.10%
2019/12/31	3	23.30	0	0.00	23.30	3	2,925	0.10%
2019/12/30	3	23.45	2	23.45	23.40	1	2,953	0.03%
2019/12/27	0	0.00	8	23.65	23.55	-8	2,977	-0.27%
2019/12/26	8	23.48	0	0.00	23.40	8	3,003	0.27%
2019/12/25	0	0.00	22	23.57	23.50	-22	3,025	-0.73%
2019/12/24	11	23.34	0	0.00	23.25	11	3,091	0.36%
2019/12/23	14	23.41	0	0.00	23.35	14	3,175	0.44%
2019/12/20	5	23.70	0	0.00	23.65	5	3,177	0.16%
2019/12/19	0	0.00	6	23.70	23.65	-6	3,223	-0.19%
2019/12/18	0	0.00	20	23.69	23.65	-20	3,237	-0.62%
2019/12/17	0	0.00	8	23.65	23.60	-8	3,264	-0.25%
2019/12/16	30	23.54	0	0.00	23.55	30	3,443	0.87%
2019/12/13	8	23.74	0	0.00	23.55	8	3,565	0.22%
2019/12/12	5	24.05	0	0.00	24.00	5	3,589	0.14%
2019/12/05	2	24.85	2	24.80	24.85	0	3,649	0.00%
2019/12/02	2	24.05	1	24.10	24.15	1	3,872	0.03%
2019/11/29	0	0.00	1	24.60	24.50	-1	3,908	-0.03%
2019/11/26	2	24.70	0	0.00	25.00	2	3,940	0.05%
2019/11/25	0	0.00	3	25.10	24.65	-3	3,928	-0.08%
2019/11/21	0	0.00	1	24.65	24.70	-1	3,878	-0.03%
2019/11/19	4	24.68	3	24.58	24.65	1	3,856	0.03%
2019/11/18	2	24.45	14	24.30	24.60	-12	3,807	-0.32%
2019/11/15	0	0.00	9	23.67	23.65	-9	3,654	-0.25%
2019/11/14	1	23.40	7	23.31	23.15	-6	3,580	-0.17%
2019/11/13	8	23.16	0	0.00	23.20	8	3,537	0.23%
2019/11/12	6	23.19	1	22.85	23.30	5	3,463	0.14%
2019/11/11	10	22.61	6	23.50	22.30	4	3,350	0.12%
2019/11/07	1	23.85	0	0.00	23.85	1	3,261	0.03%
2019/11/06	0	0.00	3	23.85	23.95	-3	3,221	-0.09%
2019/11/05	1	24.25	3	24.40	24.20	-2	3,210	-0.06%
2019/11/04	8	24.25	10	24.25	24.25	-2	3,182	-0.06%
2019/11/01	3	24.00	1	24.00	24.10	2	3,133	0.06%
2019/10/28	0	0.00	1	23.55	23.55	-1	3,167	-0.03%
2019/10/23	10	24.00	0	0.00	23.85	10	3,286	0.30%
2019/10/22	1	24.00	0	0.00	23.85	1	3,234	0.03%
2019/10/14	3	23.35	0	0.00	23.30	3	3,218	0.09%
2019/10/08	0	0.00	6	23.29	23.25	-6	3,177	-0.19%
2019/10/02	0	0.00	1	23.40	23.65	-1	3,226	-0.03%
2019/10/01	0	0.00	2	23.25	23.20	-2	3,189	-0.06%
2019/09/27	0	0.00	11	23.72	23.45	-11	3,165	-0.35%
2019/09/25	1	23.85	0	0.00	23.80	1	3,035	0.03%
2019/09/23	1	24.10	0	0.00	24.10	1	2,963	0.03%
2019/09/20	2	24.25	3	24.38	24.15	-1	2,947	-0.03%
2019/09/19	4	24.55	12	24.75	24.35	-8	2,908	-0.28%
2019/09/18	29	24.52	7	24.50	24.80	22	2,715	0.81%
2019/09/12	20	24.50	0	0.00	24.90	20	2,541	0.79%
2019/09/11	0	0.00	0.4	24.30	24.30	-0.4	2,517	-0.02%
2019/09/10	0	0.00	23	24.40	24.10	-23	2,510	-0.92%
2019/09/09	1	24.80	0	0.00	24.75	1	2,464	0.04%
2019/09/06	10	25.27	2	25.35	25.20	8	2,437	0.33%
2019/09/05	0	0.00	8	24.45	24.75	-8	2,261	-0.35%
2019/09/04	2	24.25	1.3	24.34	24.35	0.7	2,214	0.03%
2019/09/03	2	24.35	1	23.90	24.25	1	2,236	0.04%
2019/09/02	0	0.00	3	23.77	23.75	-3	2,194	-0.14%
2019/08/30	5	24.07	0	0.00	23.90	5	2,181	0.23%
2019/08/29	0	0.00	5	23.36	23.55	-5	2,085	-0.24%
2019/08/28	1	24.20	7	24.07	24.15	-6	2,013	-0.30%
2019/08/27	2	24.30	2	24.30	24.00	0	1,985	0.00%
2019/08/26	4	24.11	2	24.10	24.10	2	1,972	0.10%
2019/08/23	3	24.93	1	24.65	24.65	2	1,958	0.10%
2019/08/22	18	24.42	1	24.50	24.50	17	1,915	0.89%
2019/08/21	0	0.00	1	24.00	24.10	-1	1,909	-0.05%
2019/08/15	0	0.00	1	22.80	23.05	-1	2,010	-0.05%
2019/08/08	0	0.00	2	22.80	22.95	-2	2,116	-0.09%
2019/08/07	1	22.65	0	0.00	22.50	1	2,163	0.05%
2019/08/06	3	22.17	10	22.56	22.65	-7	2,228	-0.31%
2019/08/02	4	24.18	0	0.00	24.10	4	2,287	0.17%
2019/07/31	4	25.15	2	25.25	25.30	2	2,419	0.08%
2019/07/26	5	25.36	2	25.40	25.30	3	2,471	0.12%
2019/07/25	0	0.00	8	25.39	25.60	-8	2,490	-0.32%
2019/07/23	4	24.70	3	24.98	24.60	1	2,576	0.04%
2019/07/22	0	0.00	1	24.30	24.20	-1	2,542	-0.04%
2019/07/18	2	24.05	0	0.00	24.00	2	2,638	0.08%
2019/07/17	3	24.27	0	0.00	24.30	3	2,726	0.11%
2019/07/11	1	23.90	0	0.00	23.85	1	3,448	0.03%
2019/07/10	1	23.80	0	0.00	23.80	1	3,844	0.03%
2019/07/09	2	24.20	0	0.00	23.70	2	3,983	0.05%
2019/07/08	1	24.55	0	0.00	24.80	1	4,000	0.02%
2019/07/01	0	0.00	1	24.10	24.10	-1	4,724	-0.02%
2019/06/25	0	0.00	1	23.80	23.65	-1	5,937	-0.02%
2019/06/21	0	0.00	3	24.28	24.00	-3	6,187	-0.05%
2019/06/20	1	24.60	0	0.00	24.50	1	6,199	0.02%
2019/06/19	1	24.20	5	24.15	24.30	-4	6,286	-0.06%
2019/06/14	0	0.00	2	24.00	24.10	-2	6,444	-0.03%
2019/06/12	0	0.00	1	23.85	23.85	-1	6,697	-0.01%
2019/06/11	3	24.20	5	24.29	24.10	-2	6,700	-0.03%
2019/05/29	0.8	23.05	0	0.00	23.00	0.8	6,748	0.01%
2019/05/27	0	0.00	1	23.85	23.45	-1	6,965	-0.01%
2019/05/23	6	24.48	1	23.85	23.75	5	7,040	0.07%
2019/05/21	0	0.00	8	23.75	24.20	-8	7,233	-0.11%
2019/05/20	2	23.55	0	0.00	23.45	2	7,217	0.03%
2019/05/17	0	0.00	3	23.70	23.45	-3	7,237	-0.04%
2019/05/16	0	0.00	1	24.60	24.15	-1	7,218	-0.01%
2019/05/15	0	0.00	1	25.30	25.15	-1	7,172	-0.01%
2019/05/13	0	0.00	2	25.40	24.60	-2	7,082	-0.03%
2019/05/10	2	26.10	1	26.00	25.80	1	7,016	0.01%
2019/05/09	2	25.55	0	0.00	25.50	2	6,963	0.03%
2019/05/08	1	26.00	1	26.00	25.85	0	6,837	0.00%
2019/05/07	0	0.00	15	25.81	26.00	-15	6,774	-0.22%
2019/05/06	3	25.48	5	25.30	25.10	-2	6,729	-0.03%
2019/05/03	7	27.00	1	26.75	26.95	6	6,638	0.09%
2019/05/02	0	0.00	1	26.40	26.90	-1	6,587	-0.02%
2019/04/30	17	26.21	12	26.23	26.35	5	6,495	0.08%
2019/04/29	0	0.00	1	26.10	26.10	-1	6,346	-0.02%
2019/04/26	1	25.80	2	26.00	26.05	-1	6,276	-0.02%
2019/04/25	1	26.65	0	0.00	26.65	1	6,224	0.02%
2019/04/24	3	26.33	0	0.00	26.35	3	6,188	0.05%
2019/04/22	7	27.10	8	27.04	26.75	-1	6,034	-0.02%
2019/04/19	1	26.55	12	26.41	26.60	-11	5,962	-0.18%
2019/04/18	14	27.84	17	27.68	26.50	-3	5,862	-0.05%
2019/04/17	3	27.17	1	27.20	27.15	2	5,470	0.04%
2019/04/16	15.8	27.16	26.3	27.15	27.25	-10.5	5,273	-0.20%
2019/04/15	22	26.09	11	25.96	26.30	11	4,875	0.23%
2019/04/12	3	24.82	52	25.49	25.10	-49	4,717	-1.04%
2019/04/11	47	25.46	90	26.67	25.30	-43	4,638	-0.93%
2019/04/10	1	25.70	61	26.00	26.20	-60	4,488	-1.34%
2019/04/09	155	25.81	4	25.83	25.90	151	4,424	3.41%	大買/鉅額交易
2019/04/03	9	26.13	7	25.98	26.25	2	4,181	0.05%
2019/04/02	6	24.88	32	25.55	26.15	-26	3,897	-0.67%
2019/04/01	32	24.34	34	24.22	23.80	-2	3,367	-0.06%
2019/03/29	21	23.23	19	23.41	23.45	2	3,104	0.06%
2019/03/28	6	23.08	4	23.44	23.00	2	2,921	0.07%
2019/03/27	31	23.50	16	23.68	23.35	15	2,827	0.53%
2019/03/26	9	23.28	8	23.40	23.45	1	2,722	0.04%
2019/03/22	0	0.00	3	22.83	23.05	-3	2,549	-0.12%
2019/03/21	0	0.00	1	22.45	22.45	-1	2,431	-0.04%
2019/03/20	2	22.83	10	22.90	22.65	-8	2,409	-0.33%
2019/03/19	0	0.00	1	22.40	22.50	-1	2,304	-0.04%
2019/03/18	8	22.95	27	22.79	22.80	-19	2,246	-0.85%
2019/03/15	24	22.72	11	22.82	22.55	13	2,171	0.60%
2019/03/14	0	0.00	2	21.70	21.60	-2	1,992	-0.10%
2019/02/27	2	22.00	4	22.15	22.05	-2	1,944	-0.10%
2019/02/26	0	0.00	5	21.63	21.95	-5	1,769	-0.28%
2019/02/22	1	21.30	1	21.25	21.30	0	1,680	0.00%
2019/02/21	14	21.70	13	21.77	21.75	1	1,632	0.06%
2019/02/20	0	0.00	2	20.60	20.70	-2	1,378	-0.15%
2019/02/19	5	20.20	1	20.25	20.20	4	1,347	0.30%
2019/02/18	2	20.20	10	20.33	20.20	-8	1,390	-0.58%
2019/02/15	1	19.90	10	20.20	19.85	-9	1,379	-0.65%
2019/02/14	15	19.80	0	0.00	19.70	15	1,378	1.09%
2019/01/29	0	0.00	1	19.10	19.20	-1	1,352	-0.07%
2019/01/28	0	0.00	1	19.25	19.25	-1	1,360	-0.07%
2019/01/16	0	0.00	24	19.10	19.05	-24	1,525	-1.57%
2019/01/14	0	0.00	1	18.75	18.75	-1	1,522	-0.07%
2019/01/10	0	0.00	10.1	19.30	19.25	-10.1	1,600	-0.63%
2019/01/09	1	19.40	0	0.00	19.40	1	1,612	0.06%
2019/01/04	1	18.70	0	0.00	18.75	1	1,647	0.06%
2018/12/28	0	0.00	2	19.95	19.85	-2	1,698	-0.12%
2018/12/26	0	0.00	21	20.44	20.00	-21	1,730	-1.21%
2018/12/25	2	20.20	0	0.00	20.40	2	1,719	0.12%
2018/12/24	0	0.00	2	21.00	21.00	-2	1,691	-0.12%
2018/12/22	3	20.22	1	20.10	20.10	2	1,618	0.12%
2018/12/12	0	0.00	1	20.00	20.00	-1	1,781	-0.06%
2018/12/07	0	0.00	5	19.90	20.10	-5	1,838	-0.27%
2018/12/04	11	20.70	0	0.00	20.55	11	1,913	0.57%
2018/12/03	0	0.00	1	20.70	20.70	-1	1,925	-0.05%
2018/11/28	0	0.00	1.2	19.74	20.00	-1.2	1,964	-0.06%
2018/11/19	0	0.00	1	19.35	19.40	-1	2,504	-0.04%
2018/11/12	0	0.00	1	18.50	18.50	-1	2,387	-0.04%
2018/11/09	0	0.00	2	18.00	18.10	-2	2,379	-0.08%
2018/11/08	0	0.00	1	18.20	18.15	-1	2,384	-0.04%
2018/11/06	0	0.00	5	18.00	17.75	-5	2,406	-0.21%
2018/11/05	0	0.00	5	18.05	18.20	-5	2,404	-0.21%
2018/11/02	0	0.00	3	18.30	18.50	-3	2,399	-0.13%
2018/11/01	13	18.50	0	0.00	18.40	13	2,368	0.55%
2018/10/31	0	0.00	1	17.15	17.70	-1	2,302	-0.04%
2018/10/26	2	16.85	3	16.80	16.65	-1	2,370	-0.04%
2018/10/25	1	17.15	0	0.00	17.05	1	2,371	0.04%
2018/10/24	5	17.95	13	18.05	17.95	-8	2,360	-0.34%
2018/10/23	0	0.00	1	18.35	18.10	-1	2,353	-0.04%
2018/10/19	1	18.15	0	0.00	18.40	1	2,345	0.04%
2018/10/18	12	18.60	0	0.00	18.45	12	2,328	0.52%
2018/10/17	3	18.30	5	18.24	18.30	-2	2,268	-0.09%
2018/10/16	5	18.15	0	0.00	17.90	5	2,252	0.22%
2018/10/12	1	17.70	0	0.00	17.75	1	2,242	0.04%
2018/10/11	0	0.00	9	17.99	17.95	-9	2,222	-0.40%
2018/10/09	0	0.00	2	20.00	19.90	-2	2,176	-0.09%
2018/10/08	1	20.00	0	0.00	20.00	1	2,208	0.05%
2018/10/05	0	0.00	2	20.10	20.30	-2	2,215	-0.09%
2018/10/03	3	21.65	0	0.00	21.25	3	2,167	0.14%
2018/10/01	24	22.00	0	0.00	22.05	24	2,139	1.12%
2018/09/28	2	21.80	0	0.00	21.80	2	2,136	0.09%
2018/09/26	38	22.25	11	22.50	22.00	27	2,109	1.28%
2018/09/21	0	0.00	2	21.50	21.50	-2	1,941	-0.10%
2018/09/19	20	21.80	5	21.75	21.55	15	1,924	0.78%
2018/09/18	7	22.02	5	22.15	21.70	2	1,913	0.10%
2018/09/17	15	22.10	15	22.50	22.45	0	1,895	0.00%
2018/09/13	5	21.65	0	0.00	21.60	5	1,846	0.27%
2018/09/12	1	21.70	0	0.00	21.60	1	1,947	0.05%
2018/09/11	0	0.00	2	21.10	22.00	-2	1,944	-0.10%
2018/09/10	0	0.00	80	20.52	20.55	-80	1,903	-4.20%
2018/09/06	0	0.00	28	22.09	22.10	-28	1,862	-1.50%
2018/09/05	1	22.25	0	0.00	22.35	1	1,861	0.05%
2018/09/04	10	22.65	0	0.00	22.60	10	1,981	0.50%
2018/09/03	0	0.00	5	22.45	22.40	-5	2,009	-0.25%
2018/08/31	20	22.16	10	22.07	22.60	10	1,925	0.52%
2018/08/30	3	21.50	0	0.00	21.45	3	1,669	0.18%
2018/08/29	5	21.20	5	21.00	21.00	0	1,641	0.00%
2018/08/17	1	20.30	0	0.00	20.30	1	1,917	0.05%
2018/08/13	1	20.10	10	20.00	20.00	-9	2,000	-0.45%
2018/08/08	0	0.00	1	21.45	21.40	-1	2,054	-0.05%
2018/08/07	0	0.00	2	21.45	21.35	-2	2,059	-0.10%
2018/08/03	10	21.50	0	0.00	21.70	10	2,061	0.49%
2018/08/02	1	21.05	0	0.00	21.10	1	1,996	0.05%
2018/08/01	0	0.00	2	21.15	21.30	-2	2,011	-0.10%
2018/07/27	2	20.95	0	0.00	20.95	2	2,020	0.10%
2018/07/18	0	0.00	1	21.20	20.95	-1	2,121	-0.05%
2018/07/17	2	21.05	0	0.00	21.00	2	2,113	0.09%
2018/07/16	34	21.52	20	21.20	21.30	14	2,112	0.66%
2018/07/13	3	21.12	5	20.93	21.75	-2	2,079	-0.10%
2018/07/11	3	20.35	0	0.00	20.15	3	2,083	0.14%
2018/07/06	1	20.00	1	20.10	20.10	0	2,093	0.00%
2018/07/05	1	20.80	4	20.85	20.30	-3	2,088	-0.14%
2018/06/25	2	21.90	0	0.00	21.90	2	2,113	0.09%
2018/06/21	1	22.80	3	22.95	22.95	-2	2,118	-0.09%
2018/06/20	1	22.80	0	0.00	22.80	1	2,026	0.05%
2018/06/15	0	0.00	1	22.60	22.80	-1	2,016	-0.05%
2018/06/13	5	22.98	0	0.00	22.75	5	1,990	0.25%
2018/06/12	5	23.60	2	23.50	23.30	3	1,974	0.15%
2018/06/06	40	22.95	0	0.00	22.85	40	1,765	2.27%
2018/06/01	1	22.70	0	0.00	22.70	1	1,755	0.06%
2018/05/31	0	0.00	6	22.79	23.35	-6	1,708	-0.35%
2018/05/30	1	22.00	1	22.15	22.15	0	1,522	0.00%
2018/05/25	1	21.40	0	0.00	21.55	1	1,460	0.07%
2018/05/16	0	0.00	11	20.45	20.90	-11	1,426	-0.77%
2018/05/11	0	0.00	1	20.80	20.60	-1	1,591	-0.06%
2018/04/30	1	19.35	0	0.00	19.30	1	1,747	0.06%
2018/04/27	0	0.00	2	19.05	19.15	-2	1,768	-0.11%
2018/04/13	0	0.00	1	21.50	21.35	-1	2,233	-0.04%
2018/04/09	0	0.00	1	20.90	20.95	-1	2,400	-0.04%
2018/04/02	0	0.00	10	21.75	21.70	-10	2,400	-0.42%
2018/03/30	10	22.35	0	0.00	22.15	10	2,425	0.41%
2018/03/29	0	0.00	14	22.25	22.25	-14	2,468	-0.57%
2018/03/28	12	22.20	0	0.00	22.25	12	2,482	0.48%
2018/03/22	2	22.65	3	22.95	22.45	-1	2,550	-0.04%
2018/03/21	3	22.75	0	0.00	22.70	3	2,549	0.12%
2018/03/15	2	23.20	0	0.00	23.05	2	2,925	0.07%
2018/03/14	0	0.00	1	23.15	23.10	-1	2,977	-0.03%
2018/03/13	0	0.00	9	23.28	23.30	-9	3,014	-0.30%
2018/03/12	3	22.80	0	0.00	22.65	3	3,004	0.10%
2018/03/09	25	22.96	1	23.00	22.90	24	3,059	0.78%
2018/03/02	1	22.15	0	0.00	22.15	1	4,196	0.02%
2018/02/23	2	22.45	0	0.00	22.15	2	4,771	0.04%
2018/02/09	2	20.25	1	20.80	20.80	1	5,103	0.02%
2018/02/07	4	22.60	1	22.60	22.50	3	5,137	0.06%
2018/02/06	11	22.20	0	0.00	22.10	11	5,147	0.21%
2018/02/05	5	24.24	6	24.40	24.50	-1	5,062	-0.02%
2018/02/02	0	0.00	6	25.30	25.20	-6	5,087	-0.12%
2018/02/01	0	0.00	1	25.35	25.25	-1	5,359	-0.02%
2018/01/31	0	0.00	8	25.38	25.40	-8	5,412	-0.15%
2018/01/30	0	0.00	1	25.25	25.30	-1	5,417	-0.02%
2018/01/29	2	25.38	1	25.35	25.25	1	5,418	0.02%
2018/01/26	5	25.30	0.2	25.25	25.25	4.8	5,442	0.09%
2018/01/25	16	25.61	1	25.55	25.50	15	5,445	0.28%
2018/01/24	14	25.65	2	25.55	25.60	12	5,532	0.22%
2018/01/23	1	25.70	6	25.54	25.50	-5	5,665	-0.09%
2018/01/22	6	25.82	1	25.65	25.80	5	5,977	0.08%
2018/01/19	1	25.95	0	0.00	25.65	1	6,008	0.02%
2018/01/18	10	26.02	2.1	26.04	25.90	7.9	5,981	0.13%
2018/01/17	20	26.78	6	26.60	26.35	14	5,961	0.23%
2018/01/16	2	26.45	0	0.00	26.20	2	5,828	0.03%
2018/01/15	1	26.10	8	26.23	26.10	-7	5,785	-0.12%
2018/01/12	1	26.05	2	26.08	26.10	-1	5,802	-0.02%
2018/01/11	1	25.85	1	25.45	25.45	0	5,813	0.00%
2018/01/10	12	25.70	8	26.27	25.70	4	5,839	0.07%
2018/01/09	1	26.35	12	26.35	26.15	-11	5,841	-0.19%
2018/01/08	1	26.10	17	26.26	26.00	-16	5,807	-0.28%
2018/01/05	0	0.00	4	25.95	26.00	-4	5,780	-0.07%
2018/01/03	0	0.00	8	25.69	25.55	-8	5,770	-0.14%
2018/01/02	1	25.25	1	25.30	25.25	0	5,752	0.00%