廣宇 (2328)-犇亞-網路券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
38.00
漲跌
▲1.25
漲幅
+3.40%
成交量
3,065張
產業
上市電子零組件類股▲1.25%
694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－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路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
2024/12/10	2	37.15	3	36.70	36.75	-1	4,092	-0.02%
2024/12/09	1	38.05	0	37.85	37.80	1	4,067	0.02%
2024/12/06	1	38.60	2	38.73	38.60	-1	4,043	-0.02%
2024/12/05	1	38.05	1.1	38.29	37.80	-0.1	3,992	0.00%
2024/12/03	0	0.00	1	37.65	37.20	-1	3,985	-0.03%
2024/12/02	2	36.95	0	37.10	36.85	2	3,987	0.05%
2024/11/29	0	0.00	10	36.42	37.25	-10	3,992	-0.25%
2024/11/28	1	36.50	0	0.00	36.75	1	3,999	0.03%
2024/11/27	1.1	37.83	0	0.00	37.25	1.1	3,989	0.03%
2024/11/22	3	39.30	1	39.40	39.15	2	3,881	0.05%
2024/11/21	1	38.25	0	0.00	38.70	1	3,834	0.03%
2024/11/20	1	39.05	0	0.00	38.75	1	3,798	0.03%
2024/11/19	0	0.00	2.3	38.96	39.55	-2.3	3,652	-0.06%
2024/11/18	1	37.75	0	0.00	37.55	1	3,572	0.03%
2024/11/15	0.1	38.65	1	39.40	38.35	-0.9	3,526	-0.03%
2024/11/14	4	38.29	0	0.00	38.20	4	3,426	0.12%
2024/11/13	1	38.55	0	0.00	38.45	1	3,369	0.03%
2024/11/12	12	40.23	6	40.48	39.05	6	3,285	0.18%
2024/11/08	1	39.20	0	0.00	39.20	1	2,699	0.04%
2024/11/07	56	39.80	3	39.32	39.80	53	2,513	2.11%
2024/11/06	1	38.15	1	38.70	38.15	0	2,115	0.00%
2024/11/05	2	38.15	1	39.25	38.00	1	2,059	0.05%
2024/11/04	1	38.99	1	38.85	39.00	0	1,949	0.00%
2024/11/01	1	37.85	4	37.93	38.55	-3	1,807	-0.17%
2024/10/30	4	37.28	5	37.46	37.60	-1	1,547	-0.06%
2024/10/28	0	35.90	0	0.00	36.05	0	1,315	0.00%
2024/10/23	0	0.00	1	36.10	36.00	-1	1,319	-0.08%
2024/10/22	0	36.20	2	36.65	36.30	-2	1,313	-0.15%
2024/10/18	1	35.40	0	0.00	35.35	1	1,408	0.07%
2024/10/15	1	35.30	2	34.75	34.80	-1	1,489	-0.07%
2024/10/11	2	34.15	0	0.00	33.90	2	1,551	0.13%
2024/10/08	0	0.00	0	35.15	35.10	0	1,695	0.00%
2024/10/07	0	0.00	1	35.55	35.70	-1	1,776	-0.06%
2024/10/01	1	34.90	0	0.00	35.45	1	2,076	0.05%
2024/09/25	0	0.00	2	35.95	35.55	-2	2,287	-0.09%
2024/09/18	4	35.15	0	0.00	34.75	4	2,666	0.15%
2024/09/16	0	0.00	3	35.37	35.50	-3	2,723	-0.11%
2024/09/12	0	0.00	3	34.05	34.10	-3	2,993	-0.10%
2024/09/10	0	34.25	0	0.00	33.70	0	3,138	0.00%
2024/09/09	1	33.60	0	0.00	34.20	1	3,304	0.03%
2024/09/05	2	34.10	0	0.00	33.70	2	3,427	0.06%
2024/09/03	0	0.00	1	36.00	35.50	-1	3,692	-0.03%
2024/08/30	0	0.00	1	34.95	35.05	-1	4,951	-0.02%
2024/08/29	0	0.00	4	36.00	36.15	-4	5,326	-0.08%
2024/08/28	0	36.30	1	36.35	36.25	-1	5,620	-0.02%
2024/08/26	0	0.00	1	35.95	35.90	-1	6,636	-0.02%
2024/08/20	1	35.65	2	35.65	35.60	-1	7,942	-0.01%
2024/08/16	0	0.00	2	34.90	34.85	-2	8,008	-0.02%
2024/08/15	2	33.95	0	0.00	34.25	2	8,021	0.02%
2024/08/14	0	0.00	1	34.10	34.20	-1	8,024	-0.01%
2024/08/13	0	0.00	0	33.55	33.65	0	8,022	0.00%
2024/08/12	0	33.35	0	0.00	33.45	0	8,035	0.00%
2024/08/09	0	0.00	1	33.15	32.70	-1	8,067	-0.01%
2024/08/08	1	32.25	0	0.00	32.30	1	8,085	0.01%
2024/08/05	1	31.80	0	0.00	31.65	1	8,134	0.01%
2024/07/30	0	35.30	0	0.00	35.10	0	8,573	0.00%
2024/07/29	1	35.20	0	0.00	34.60	1	8,579	0.01%
2024/07/19	2	37.10	0	0.00	36.80	2	8,553	0.02%
2024/07/18	1	38.00	0	0.00	38.30	1	8,507	0.01%
2024/07/17	0	0.00	1	39.25	38.90	-1	8,472	-0.01%
2024/07/16	1	39.10	0	0.00	39.10	1	8,443	0.01%
2024/07/11	2	40.95	2	40.50	40.00	0	8,418	0.00%
2024/07/09	2	39.58	0	0.00	39.85	2	8,341	0.02%
2024/07/08	4	41.14	1	41.45	40.55	3	8,273	0.04%
2024/07/05	0	0.00	3	41.12	40.55	-3	8,169	-0.04%
2024/07/04	0	0.00	0	40.00	40.05	0	8,030	0.00%
2024/07/03	1	39.75	1	40.40	39.55	0	8,005	0.00%
2024/07/02	1	39.10	0	0.00	39.15	1	8,000	0.01%
2024/07/01	0	0.00	1	40.40	39.60	-1	8,007	-0.01%
2024/06/27	0	0.00	2	40.45	40.25	-2	8,056	-0.02%
2024/06/26	0	39.65	0	0.00	39.65	0	8,285	0.00%
2024/06/24	0	0.00	1	40.05	39.80	-1	9,324	-0.01%
2024/06/21	1	39.90	1	40.30	40.15	0	9,294	0.00%
2024/06/20	1	40.00	0	0.00	40.30	1	9,245	0.01%
2024/06/19	1	40.35	1	40.60	39.30	0	9,169	0.00%
2024/06/17	1	39.50	2	40.00	39.70	-1	9,018	-0.01%
2024/06/14	4	40.05	2	40.20	40.00	2	9,016	0.02%
2024/06/13	0	38.85	1	38.80	38.80	-1	8,899	-0.01%
2024/06/11	1	38.50	0	0.00	38.60	1	8,972	0.01%
2024/06/07	5	39.61	2	39.90	39.30	3	8,929	0.03%
2024/06/06	6	41.63	7	42.16	40.85	-1	8,866	-0.01%
2024/06/05	4	41.30	5	41.32	41.90	-1	8,267	-0.01%
2024/06/04	4	40.11	5	40.84	39.50	-1	7,684	-0.01%
2024/06/03	2.1	40.00	4	40.14	40.00	-2	7,305	-0.03%
2024/05/31	3	39.23	2	40.00	38.90	1	6,993	0.01%
2024/05/30	11	38.16	3	39.05	38.95	8	6,448	0.12%
2024/05/29	1	40.15	17	38.99	40.15	-16	5,974	-0.27%
2024/05/28	0	0.00	6	37.29	37.25	-6	5,036	-0.12%
2024/05/27	1	36.05	2	36.45	36.05	-1	4,790	-0.02%
2024/05/21	2	34.73	0	0.00	35.25	2	4,606	0.04%
2024/05/17	0	0.00	1	34.75	34.95	-1	4,587	-0.02%
2024/05/16	0	0.00	1	34.95	34.85	-1	4,580	-0.02%
2024/05/09	0	0.00	3	36.10	35.65	-3	4,461	-0.07%
2024/05/08	6	36.13	1	36.25	36.30	5	4,386	0.11%
2024/05/06	1	36.05	1	36.05	36.05	0	4,090	0.00%
2024/04/29	0	0.00	1	33.95	34.40	-1	3,793	-0.03%
2024/04/26	1	33.70	0	0.00	33.70	1	3,776	0.03%
2024/04/24	1	33.95	0	0.00	34.05	1	3,751	0.03%
2024/04/12	1	34.45	0	0.00	34.50	1	3,600	0.03%
2024/04/11	1	34.45	0	0.00	34.55	1	3,583	0.03%
2024/04/10	1	35.05	0	0.00	35.15	1	3,564	0.03%
2024/04/08	1	34.85	0	0.00	35.10	1	3,504	0.03%
2024/04/03	1	35.40	0	0.00	35.50	1	3,464	0.03%
2024/04/02	0	0.00	1	36.00	36.10	-1	3,414	-0.03%
2024/04/01	5	36.13	1	36.05	35.75	4	3,350	0.12%
2024/03/29	2	36.75	12	37.28	36.20	-10	3,217	-0.31%
2024/03/28	32	38.50	24	38.43	38.25	8	2,879	0.28%
2024/03/27	1	35.15	2.1	34.91	35.15	-1	1,874	-0.06%
2024/03/26	1	33.20	2	33.10	33.25	-1	1,737	-0.06%
2024/03/22	3.1	34.35	0	0.00	34.25	3.1	1,725	0.18%
2024/03/21	1	33.90	0	0.00	34.10	1	1,699	0.06%
2024/03/13	0	0.00	2	33.75	32.80	-2	1,373	-0.15%
2024/03/12	2	33.50	2	33.10	33.50	0	1,314	0.00%
2024/03/11	0	30.80	1	30.80	31.50	-1	1,191	-0.08%
2024/03/08	1	31.50	0	0.00	30.45	1	1,169	0.09%
2024/03/07	1	32.55	0	0.00	32.20	1	1,088	0.09%
2024/02/19	0	0.00	1	33.30	33.25	-1	1,050	-0.10%
2024/02/15	1	32.15	9	32.38	32.15	-8	1,063	-0.75%
2024/02/02	1	33.25	0	0.00	33.30	1	1,039	0.10%
2024/01/30	0	33.80	0	0.00	33.65	0	1,044	0.00%
2024/01/23	0	0.00	0	34.00	33.95	0	1,092	0.00%
2024/01/22	0	0.00	0	33.65	33.50	0	1,114	0.00%
2024/01/19	0	0.00	2	33.28	33.30	-2	1,115	-0.18%
2024/01/18	0	0.00	1	32.90	33.10	-1	1,129	-0.09%
2024/01/17	1	32.80	0	0.00	32.90	1	1,139	0.09%
2024/01/16	5	33.70	0	0.00	33.65	5	1,132	0.44%
2024/01/11	0	0.00	1	33.75	34.00	-1	1,194	-0.08%
2024/01/10	1	33.55	1	33.60	33.55	0	1,255	0.00%
2024/01/09	1	34.05	1	34.00	34.00	0	1,254	0.00%
2024/01/08	3	34.37	0	0.00	34.05	3	1,263	0.24%
2024/01/05	0	34.70	0	0.00	34.50	0	1,260	0.00%
2024/01/04	1	34.45	0	0.00	34.50	1	1,269	0.08%
2024/01/03	6	34.92	2	35.00	34.95	4	1,263	0.32%
2024/01/02	0	0.00	0	35.50	35.35	0	1,257	0.00%
2023/12/29	2	35.50	0	0.00	35.45	2	1,251	0.16%
2023/12/20	0	0.00	10	35.04	35.05	-10	1,236	-0.81%
2023/12/19	2	34.75	50	35.17	34.70	-48	1,227	-3.91%
2023/12/18	0	0.00	24	35.49	35.40	-24	1,222	-1.96%
2023/12/14	2	35.15	1	35.10	35.20	1	1,251	0.08%
2023/12/13	2	34.75	18	34.84	34.55	-16	1,237	-1.29%
2023/12/11	1	34.60	0	0.00	34.55	1	1,254	0.08%
2023/12/07	1	35.20	1	35.55	35.10	0	1,258	0.00%
2023/12/06	1	35.20	0	0.00	35.10	1	1,267	0.08%
2023/12/05	0	0.00	0	35.35	35.25	0	1,288	0.00%
2023/11/30	0	35.75	4	35.73	35.80	-4	1,377	-0.29%
2023/11/29	0	0.00	2	35.50	35.40	-2	1,368	-0.15%
2023/11/27	2	35.30	0	0.00	35.00	2	1,390	0.14%
2023/11/23	0	0.00	11	35.60	35.60	-11	1,439	-0.76%
2023/11/20	0	0.00	2	35.40	35.40	-2	1,515	-0.13%
2023/11/15	0	0.00	5	34.90	34.85	-5	1,545	-0.32%
2023/11/14	5	34.75	2	34.75	34.60	3	1,553	0.19%
2023/11/10	2	34.05	0	0.00	34.00	2	1,611	0.12%
2023/11/09	2	34.35	0	0.00	34.35	2	1,652	0.12%
2023/11/08	2	34.45	0	0.00	34.55	2	1,689	0.12%
2023/11/07	2	34.90	0	0.00	34.70	2	1,720	0.12%
2023/11/06	0	0.00	5	34.95	35.00	-5	1,807	-0.28%
2023/10/31	6	34.08	0	0.00	33.95	6	1,899	0.32%
2023/10/27	0	34.70	0	0.00	34.65	0	1,984	0.00%
2023/10/24	0	0.00	2	34.40	34.90	-2	2,158	-0.09%
2023/10/19	1	35.90	0	0.00	35.20	1	2,554	0.04%
2023/10/13	0	0.00	3	37.25	37.20	-3	3,110	-0.10%
2023/10/12	4	36.79	0	0.00	36.95	4	3,412	0.12%
2023/10/04	1	36.85	0	0.00	36.85	1	5,273	0.02%
2023/09/25	1	37.60	0	0.00	37.70	1	5,508	0.02%
2023/09/20	1	38.00	0	0.00	37.70	1	5,549	0.02%
2023/09/07	1	38.45	0	0.00	38.15	1	5,846	0.02%
2023/09/05	1	37.95	0	0.00	38.00	1	6,070	0.02%
2023/09/01	2	37.50	0	0.00	37.40	2	6,232	0.03%
2023/08/30	0	0.00	1	37.15	37.15	-1	6,446	-0.02%
2023/08/29	1	36.65	0	0.00	36.75	1	6,707	0.01%
2023/08/28	1	37.15	0	0.00	37.00	1	7,141	0.01%
2023/08/24	0	0.00	2	39.05	39.10	-2	7,541	-0.03%
2023/08/23	0	38.45	0	0.00	38.50	0	7,620	0.00%
2023/08/22	1	38.70	1	38.90	38.20	0	7,653	0.00%
2023/08/21	14	38.80	0	0.00	38.60	14	7,691	0.18%
2023/08/17	0	0.00	0	39.20	39.25	0	7,924	0.00%
2023/08/15	7	38.85	7	38.98	38.75	0	7,918	0.00%
2023/08/11	2	39.40	4	39.10	39.05	-2	7,864	-0.03%
2023/08/10	18	39.56	0	0.00	39.50	18	7,833	0.23%
2023/08/09	2	41.15	0	0.00	40.85	2	7,749	0.03%
2023/08/07	0	0.00	2	41.15	41.30	-2	7,731	-0.03%
2023/08/04	2	40.45	0	0.00	40.60	2	7,717	0.03%
2023/08/02	2	40.53	0	0.00	40.30	2	7,705	0.03%
2023/08/01	2	41.45	0	0.00	41.10	2	7,623	0.03%
2023/07/31	62	41.77	1	41.60	41.55	61	7,579	0.80%
2023/07/28	2	41.75	2	42.50	42.50	0	7,484	0.00%
2023/07/27	0	0.00	4	42.00	42.10	-4	7,439	-0.05%
2023/07/26	7	42.16	0	42.70	41.80	7	7,416	0.09%
2023/07/25	10	43.21	42	42.50	42.85	-32	7,334	-0.44%
2023/07/24	30	40.96	5	41.52	41.50	25	7,186	0.35%
2023/07/21	9	41.60	3	41.97	41.70	6	7,097	0.08%
2023/07/20	6	42.05	3	42.52	42.05	3	7,057	0.04%
2023/07/19	6	42.48	40	42.51	42.25	-34	6,992	-0.49%
2023/07/18	78	45.32	46	43.75	43.40	32	6,899	0.46%
2023/07/17	5	44.68	1	44.30	43.85	4	6,657	0.06%
2023/07/14	29	43.20	24	44.28	45.25	5	6,534	0.08%
2023/07/13	30	44.65	16	44.75	43.60	14	6,009	0.23%
2023/07/12	11	42.77	29	43.02	43.20	-18	5,372	-0.33%
2023/07/11	2	41.80	59	41.37	41.80	-57	4,898	-1.16%
2023/07/07	6	40.18	0	0.00	40.00	6	4,765	0.13%
2023/07/06	18	39.74	3	39.55	39.40	15	4,720	0.32%
2023/07/05	10	40.76	15	40.90	40.30	-5	4,691	-0.11%
2023/06/28	15	39.75	0	39.90	39.65	15	4,703	0.32%
2023/06/27	2	39.70	1	40.25	39.75	1	4,702	0.02%
2023/06/26	1	39.90	1	40.05	40.60	0	4,712	0.00%
2023/06/20	10	40.25	1	40.28	40.10	9	4,704	0.19%
2023/06/19	2	41.25	0	0.00	40.75	2	4,676	0.04%
2023/06/16	20	41.00	0	0.00	40.70	20	4,672	0.43%
2023/06/13	16	42.17	16	41.81	41.45	0	4,573	0.00%
2023/06/12	0	0.00	22	41.62	41.45	-22	4,481	-0.49%
2023/06/09	20	40.78	0	0.00	40.75	20	4,355	0.46%
2023/06/08	1	41.40	0	0.00	41.75	1	4,263	0.02%
2023/06/07	0	0.00	1	41.60	41.95	-1	4,236	-0.02%
2023/06/05	6	42.35	0	0.00	42.05	6	4,259	0.14%
2023/06/02	3	43.05	2	43.05	42.50	1	4,197	0.02%
2023/06/01	3	42.40	13.1	41.95	43.00	-10.1	3,960	-0.26%
2023/05/31	12	40.84	8	40.89	40.85	4	3,515	0.11%
2023/05/30	2	39.30	1	39.95	39.60	1	3,170	0.03%
2023/05/29	0	0.00	4	39.23	39.40	-4	3,186	-0.13%
2023/05/26	4	38.35	0	0.00	38.35	4	3,077	0.13%
2023/05/25	1	38.60	3	39.03	38.90	-2	3,052	-0.07%
2023/05/24	3	39.25	8	38.89	38.85	-5	3,029	-0.17%
2023/05/19	0	0.00	1	38.05	37.65	-1	2,863	-0.03%
2023/05/16	0	0.00	20	36.85	36.90	-20	2,974	-0.67%
2023/05/12	1	36.85	0	0.00	36.75	1	3,149	0.03%
2023/05/11	1	36.85	0	0.00	36.60	1	3,159	0.03%
2023/04/27	0	0.00	0	36.65	37.70	0	3,673	0.00%
2023/04/20	0	0.00	1	39.05	38.50	-1	3,500	-0.03%
2023/04/19	7	39.58	0	0.00	39.15	7	3,480	0.20%
2023/04/17	1	39.45	0	0.00	39.30	1	3,323	0.03%
2023/04/14	1	39.40	3	39.30	39.15	-2	3,351	-0.06%
2023/04/13	0	0.00	2	39.45	39.00	-2	3,336	-0.06%
2023/04/07	2	39.00	0	0.00	39.00	2	3,330	0.06%
2023/04/06	0	0.00	2	39.50	39.25	-2	3,325	-0.06%
2023/03/30	2	38.83	0	0.00	38.90	2	3,334	0.06%
2023/03/29	5	39.16	0	0.00	39.20	5	3,353	0.15%
2023/03/28	1	38.80	0	0.00	38.35	1	3,340	0.03%
2023/03/27	5	39.26	2	39.20	38.80	3	3,371	0.09%
2023/03/22	2	38.38	0	0.00	38.35	2	3,383	0.06%
2023/03/21	2	38.15	1	38.05	38.20	1	3,441	0.03%
2023/03/20	2	37.80	0	0.00	37.80	2	3,511	0.06%
2023/03/17	0	0.00	0	37.70	37.70	0	3,604	0.00%
2023/03/15	1	37.70	0	38.00	37.60	1	4,163	0.02%
2023/03/14	2	37.30	5	37.25	37.55	-3	4,477	-0.07%
2023/03/13	2	37.60	1	37.65	37.90	1	5,480	0.02%
2023/03/10	0	0.00	5	38.85	38.50	-5	5,921	-0.08%
2023/03/09	2	39.83	0	0.00	39.45	2	5,897	0.03%
2023/03/08	2	40.25	0	0.00	40.40	2	5,843	0.03%
2023/03/02	10	39.45	3	38.95	38.95	7	5,697	0.12%
2023/03/01	1	39.60	0	0.00	39.55	1	5,660	0.02%
2023/02/22	0	0.00	11	38.60	38.45	-11	5,540	-0.20%
2023/02/21	1	39.60	0	0.00	39.20	1	5,517	0.02%
2023/02/15	1	38.80	0	0.00	39.20	1	5,399	0.02%
2023/02/13	1	38.70	0	0.00	38.60	1	5,329	0.02%
2023/02/10	4	39.38	0	0.00	39.15	4	5,303	0.08%
2023/02/08	0.1	38.70	0	0.00	38.90	0.1	5,155	0.00%
2023/02/07	9	39.22	0	0.00	39.15	9	5,094	0.18%
2023/02/06	1	39.20	20	39.95	39.85	-19	5,039	-0.38%
2023/02/01	10	38.80	0	0.00	39.05	10	4,801	0.21%
2023/01/31	0	0.00	10	38.45	38.55	-10	4,738	-0.21%
2023/01/10	0	0.00	0	37.52	37.25	0	4,767	0.00%
2023/01/09	0	0.00	50	38.15	37.45	-50	4,774	-1.05%
2023/01/06	12	38.67	0	0.00	38.80	12	4,721	0.25%
2023/01/05	42	39.06	1	39.05	38.05	41	4,724	0.87%
2023/01/04	3	38.55	0	0.00	38.75	3	4,697	0.06%
2022/12/29	1	36.75	1	36.95	37.30	0	4,668	0.00%
2022/12/28	4	37.83	15	37.85	37.45	-11	4,667	-0.24%
2022/12/23	0	0.00	15	37.55	37.65	-15	4,629	-0.32%
2022/12/21	0	0.00	1	38.25	37.95	-1	4,630	-0.02%
2022/12/20	30	38.87	2	38.20	37.55	28	4,598	0.61%
2022/12/16	0	0.00	10	38.05	38.05	-10	4,502	-0.22%
2022/12/15	0	0.00	5	38.39	38.70	-5	4,470	-0.11%
2022/12/14	0	0.00	5	38.25	38.70	-5	4,441	-0.11%
2022/12/13	0	0.00	21	38.80	38.30	-21	4,379	-0.48%
2022/12/12	1	39.50	3	39.50	39.50	-2	4,315	-0.05%
2022/12/09	3	39.15	0	0.00	38.75	3	4,220	0.07%
2022/12/08	18	39.61	10	39.53	39.15	8	4,114	0.19%
2022/12/07	15	39.41	36	38.81	38.50	-21	3,854	-0.54%
2022/12/05	25	40.91	5	40.39	41.15	20	3,187	0.63%
2022/12/02	38	39.63	5	39.47	39.75	33	2,169	1.52%
2022/12/01	8	35.90	0	0.00	36.15	8	1,683	0.48%
2022/11/30	0	0.00	3	35.80	35.65	-3	1,669	-0.18%
2022/11/29	3	35.00	0	0.00	35.65	3	1,686	0.18%
2022/11/18	0	0.00	5	34.40	34.05	-5	1,730	-0.29%
2022/11/14	0	0.00	2	34.20	34.20	-2	1,694	-0.12%
2022/11/11	7	33.73	1	33.45	33.05	6	1,672	0.36%
2022/11/09	0	0.00	1	33.25	33.30	-1	1,724	-0.06%
2022/11/02	0	0.00	5	32.05	32.10	-5	1,732	-0.29%
2022/11/01	5	31.90	0	0.00	31.90	5	1,731	0.29%
2022/10/25	0	0.00	1	33.50	32.65	-1	1,701	-0.06%
2022/10/20	2	31.08	0	0.00	31.40	2	1,588	0.13%
2022/10/18	1	33.30	0	0.00	33.10	1	1,563	0.06%
2022/10/04	0	0.00	1	32.95	32.95	-1	1,629	-0.06%
2022/09/30	0	0.00	0	32.50	32.80	0	1,648	0.00%
2022/09/29	0	0.00	8	32.10	32.15	-8	1,648	-0.49%
2022/09/28	1	31.50	0	0.00	30.20	1	1,632	0.06%
2022/08/22	10	35.60	0	0.00	35.45	10	3,241	0.31%
2022/08/16	0	0.00	0	36.15	36.15	0	4,166	0.00%
2022/08/11	0	0.00	1	35.50	35.45	-1	4,226	-0.02%
2022/08/10	1	35.25	0	0.00	35.10	1	4,239	0.02%
2022/07/25	0	0.00	0	35.15	35.35	0	4,432	0.00%
2022/07/20	0	0.00	11	34.50	34.45	-11	4,489	-0.24%
2022/07/18	11	34.00	0	0.00	34.05	11	4,521	0.24%
2022/07/06	10	33.50	0	0.00	33.05	10	4,568	0.22%
2022/07/05	0	0.00	0	34.85	34.30	0	4,623	0.00%
2022/07/04	0	0.00	1	33.85	33.75	-1	4,639	-0.02%
2022/06/30	0	0.00	4	37.05	37.20	-4	4,780	-0.08%
2022/06/28	4	38.20	0	0.00	38.20	4	5,380	0.07%
2022/06/23	0	0.00	1	37.30	36.95	-1	5,864	-0.02%
2022/06/22	1	36.90	0	0.00	36.95	1	5,842	0.02%
2022/06/20	1	37.50	0	0.00	36.60	1	5,786	0.02%
2022/06/17	0	0.00	1	38.50	38.45	-1	5,710	-0.02%
2022/06/16	1	39.25	0	0.00	38.40	1	5,652	0.02%
2022/06/01	0	0.00	53	39.67	39.30	-53	5,207	-1.02%
2022/05/31	44	38.85	0	38.85	38.85	44	5,024	0.88%
2022/05/27	10	38.65	2	38.58	38.70	8	4,657	0.17%
2022/05/25	0	0.00	2	37.25	37.95	-2	4,107	-0.05%
2022/05/23	0	0.00	1	36.15	35.50	-1	3,754	-0.03%
2022/05/06	0	0.00	0	35.35	34.85	0	3,766	0.00%
2022/05/04	0	0.00	1	35.45	35.00	-1	3,750	-0.03%
2022/05/03	1	33.55	0	0.00	33.65	1	3,689	0.03%
2022/04/28	1	33.40	0	0.00	33.30	1	3,701	0.03%
2022/04/26	1	35.50	0	0.00	35.05	1	3,657	0.03%
2022/04/14	1	37.50	1	37.85	37.85	0	3,676	0.00%
2022/04/11	0	0.00	1	37.60	36.85	-1	3,952	-0.03%
2022/04/07	3	39.07	3	39.52	38.20	0	3,865	0.00%
2022/04/06	1	39.10	0	0.00	39.00	1	3,750	0.03%
2022/03/31	21	40.55	21	40.71	40.15	0	3,671	0.00%
2022/03/30	1	40.10	4.1	39.25	40.50	-3.1	3,133	-0.10%
2022/03/25	1	37.30	0	0.00	37.30	1	2,698	0.04%
2022/03/18	0	0.00	1	36.90	37.35	-1	2,982	-0.03%
2022/03/15	5	36.24	0	0.00	36.10	5	3,029	0.17%
2022/03/08	0.1	36.50	0	0.00	36.75	0.1	3,135	0.00%
2022/03/07	1	38.20	3	38.60	37.25	-2	3,097	-0.06%
2022/03/03	1	38.35	0	0.00	38.45	1	3,032	0.03%
2022/03/02	1	38.15	1	38.55	38.60	0	3,118	0.00%
2022/03/01	0	0.00	3	38.43	38.55	-3	3,147	-0.10%
2022/02/11	1	37.85	0	0.00	38.05	1	3,756	0.03%
2022/02/08	0	0.00	2	38.23	38.15	-2	4,042	-0.05%
2022/01/25	6	37.35	0	0.00	36.85	6	4,851	0.12%
2022/01/12	0	0.00	5	37.75	37.35	-5	6,468	-0.08%
2022/01/07	2	38.38	0	0.00	38.25	2	8,094	0.02%
2022/01/06	3	39.23	2	39.65	39.15	1	8,194	0.01%
2022/01/05	2	39.80	27	40.73	39.80	-25	8,476	-0.29%
2021/12/28	1	39.45	3	39.70	39.25	-2	10,064	-0.02%
2021/12/27	9	39.77	1	39.90	39.70	8	10,142	0.08%
2021/12/24	1	39.30	0	0.00	39.45	1	10,462	0.01%
2021/12/22	0	0.00	1	39.75	39.75	-1	10,615	-0.01%
2021/12/16	3	39.75	3	39.68	39.50	0	10,696	0.00%
2021/12/15	6	39.15	0	0.00	39.15	6	10,648	0.06%
2021/12/13	0	0.00	1	39.60	39.60	-1	10,673	-0.01%
2021/12/08	1	39.10	1	39.60	38.95	0	11,132	0.00%
2021/12/06	3	38.35	0	0.00	38.55	3	11,061	0.03%
2021/12/03	2	38.10	2	38.25	38.00	0	11,086	0.00%
2021/11/30	0	0.00	3	38.35	38.55	-3	11,173	-0.03%
2021/11/26	6	38.63	6	37.95	37.80	0	11,171	0.00%
2021/11/25	1	38.90	0	0.00	38.80	1	11,109	0.01%
2021/11/22	0	0.00	3	40.38	40.10	-3	11,177	-0.03%
2021/11/19	1	40.25	10	40.40	40.25	-9	11,227	-0.08%
2021/11/18	5	40.69	4	40.43	40.20	1	11,365	0.01%
2021/11/17	12	40.25	12	40.53	40.70	0	11,309	0.00%
2021/11/16	1	39.80	1	39.85	39.75	0	11,272	0.00%
2021/11/12	5	39.88	2	40.15	39.65	3	11,367	0.03%
2021/11/11	2	40.33	11	39.85	39.85	-9	11,401	-0.08%
2021/11/10	3	40.00	65	40.18	40.35	-62	11,457	-0.54%
2021/11/09	0	0.00	14	39.90	39.80	-14	11,493	-0.12%
2021/11/08	25	39.95	1	39.95	39.95	24	11,436	0.21%
2021/11/05	6	40.30	20	40.20	40.40	-14	11,479	-0.12%
2021/11/04	14	41.50	1	40.75	40.75	13	11,515	0.11%
2021/11/03	53	40.92	5	41.27	41.05	48	11,569	0.41%
2021/11/02	46	42.82	11	42.00	41.55	35	11,862	0.30%
2021/11/01	3	41.55	7	41.32	41.80	-4	11,494	-0.03%
2021/10/29	7	40.70	17	40.93	40.65	-10	11,362	-0.09%
2021/10/28	8	41.45	6	41.71	41.25	2	11,302	0.02%
2021/10/27	1	41.15	1	41.15	41.15	0	11,251	0.00%
2021/10/26	4	41.39	3.3	41.09	40.85	0.7	11,383	0.01%
2021/10/25	3	41.25	7	40.87	41.70	-4	11,788	-0.03%
2021/10/22	1	40.65	2	40.65	40.50	-1	12,071	-0.01%
2021/10/21	14	40.45	2	40.45	39.85	12	13,325	0.09%
2021/10/20	2	40.60	2	40.45	40.55	0	14,344	0.00%
2021/10/19	6	40.77	10	40.35	40.45	-4	14,252	-0.03%
2021/10/18	5	41.44	15	41.37	40.75	-10	14,069	-0.07%
2021/10/15	11	42.55	20	42.70	43.50	-9	13,590	-0.07%
2021/10/14	3	41.30	3	41.45	40.90	0	12,925	0.00%
2021/10/13	17	41.17	3	41.15	41.20	14	12,834	0.11%
2021/10/12	12	41.96	2.5	41.98	42.00	9.5	12,618	0.08%
2021/10/08	13	41.52	4	41.81	41.55	9	12,205	0.07%
2021/10/07	4	39.81	6	39.87	40.20	-2	11,783	-0.02%
2021/10/06	3	39.53	2	39.00	39.00	1	12,216	0.01%
2021/10/05	2	37.80	3	37.52	38.95	-1	12,274	-0.01%
2021/10/04	1	38.10	0	0.00	37.55	1	12,101	0.01%
2021/10/01	1	39.25	6	39.63	37.35	-5	12,085	-0.04%
2021/09/30	3	39.17	2	39.00	39.15	1	11,818	0.01%
2021/09/29	0.2	38.95	0	0.00	38.30	0.2	11,806	0.00%
2021/09/28	2	38.53	1	38.40	38.45	1	11,966	0.01%
2021/09/24	0	0.00	3	38.40	38.80	-3	12,138	-0.02%
2021/09/17	1	38.60	5	38.52	38.50	-4	12,303	-0.03%
2021/09/16	6	38.04	3	38.05	38.15	3	12,526	0.02%
2021/09/15	11	39.25	27	39.22	38.75	-16	12,618	-0.13%
2021/09/13	25	37.15	4	37.20	37.15	21	12,604	0.17%
2021/09/10	0	0.00	2	37.40	37.65	-2	13,271	-0.02%
2021/09/08	3	37.60	1	37.05	36.95	2	14,364	0.01%
2021/09/06	0	0.00	1	37.90	37.80	-1	15,178	-0.01%
2021/08/27	1	40.05	1	40.20	39.70	0	15,213	0.00%
2021/08/26	1.3	40.46	4	40.44	40.10	-2.7	15,247	-0.02%
2021/08/25	5	39.73	5	39.88	39.95	0	15,198	0.00%
2021/08/24	5	39.93	1	39.90	40.00	4	15,357	0.03%
2021/08/23	1	37.90	1	38.10	38.65	0	15,288	0.00%
2021/08/20	0	0.00	4	37.20	37.20	-4	15,357	-0.03%
2021/08/18	1	37.45	1	37.05	37.90	0	15,514	0.00%
2021/08/17	4	37.80	3	37.58	36.85	1	15,995	0.01%
2021/08/13	0	0.00	1	39.70	39.10	-1	16,043	-0.01%
2021/08/12	1	39.95	1	40.05	40.00	0	16,023	0.00%
2021/08/11	1	40.65	1	40.85	39.95	0	16,093	0.00%
2021/08/09	0	0.00	3	41.47	41.00	-3	16,169	-0.02%
2021/08/06	8	42.78	4	43.05	42.60	4	16,205	0.02%
2021/08/05	6	42.67	3	42.78	42.55	3	16,046	0.02%
2021/08/04	2	41.70	3	42.03	41.75	-1	16,134	-0.01%
2021/08/03	1	41.75	0	0.00	41.75	1	16,221	0.01%
2021/07/30	3.1	42.74	2	42.63	41.80	1.1	16,486	0.01%
2021/07/29	1	43.00	0	0.00	43.20	1	16,387	0.01%
2021/07/27	16	42.61	51	42.77	41.95	-35	15,747	-0.22%
2021/07/26	45	43.53	14.1	43.54	44.90	30.9	14,543	0.21%
2021/07/23	1	40.50	4	40.34	40.85	-3	13,487	-0.02%
2021/07/20	0	0.00	3	40.05	39.70	-3	13,635	-0.02%
2021/07/19	2	41.18	4	41.25	41.10	-2	13,724	-0.01%
2021/07/16	3	41.22	2	41.68	41.15	1	13,980	0.01%
2021/07/15	2	41.55	2	41.43	41.30	0	14,030	0.00%
2021/07/14	18	41.55	8	40.89	41.00	10	13,998	0.07%
2021/07/13	6	41.94	15	42.13	42.40	-9	13,944	-0.06%
2021/07/12	3	40.80	4	41.35	41.55	-1	13,471	-0.01%
2021/07/09	1	40.05	1.1	39.72	39.75	-0.1	13,296	0.00%
2021/07/08	2	40.58	2	40.38	40.15	0	13,664	0.00%
2021/07/07	1	40.75	6	40.52	39.90	-5	13,814	-0.04%
2021/07/06	2.1	40.35	1	40.10	40.35	1.1	13,998	0.01%
2021/07/05	1	41.05	7.5	40.51	40.85	-6.5	14,179	-0.05%
2021/07/02	25.2	38.96	17	39.07	39.00	8.2	14,258	0.06%
2021/07/01	4.3	39.33	3	39.33	38.90	1.3	14,717	0.01%
2021/06/30	6	39.88	3	40.20	39.80	3	14,947	0.02%
2021/06/29	9	40.36	2	39.98	40.00	7	15,146	0.05%
2021/06/28	4	40.44	8	40.49	40.65	-4	15,411	-0.03%
2021/06/25	16	41.68	26	41.54	41.10	-10	15,733	-0.06%
2021/06/24	3	41.70	2	41.55	41.60	1	15,794	0.01%
2021/06/23	10	41.21	8	40.90	41.50	2	16,210	0.01%
2021/06/22	6.3	40.18	4	40.10	39.75	2.3	16,930	0.01%
2021/06/21	17	41.69	30	42.11	40.60	-13	17,444	-0.07%
2021/06/18	31	42.12	13	41.66	42.40	18	19,682	0.09%
2021/06/17	10.3	40.53	33	40.64	40.45	-22.7	19,822	-0.11%
2021/06/16	40.3	41.61	10.1	40.67	41.70	30.2	19,944	0.15%
2021/06/11	1	39.15	16	39.37	39.10	-15	21,784	-0.07%
2021/06/10	15	38.73	0	0.00	38.70	15	22,092	0.07%
2021/06/01	0	0.00	17	40.39	40.05	-17	26,558	-0.06%
2021/05/31	1	40.05	1	40.35	39.55	0	30,283	0.00%
2021/05/28	4	39.00	1	39.45	39.15	3	31,522	0.01%
2021/05/26	10	38.80	3	39.55	38.70	7	32,744	0.02%
2021/05/25	5	39.83	3	39.75	40.35	2	34,165	0.01%
2021/05/24	1	38.10	0	0.00	38.40	1	34,125	0.00%
2021/05/17	6	34.01	1	35.15	32.90	5	36,974	0.01%
2021/05/14	4	36.34	4	36.34	36.55	0	37,276	0.00%
2021/05/13	1	36.40	0	0.00	36.95	1	37,901	0.00%
2021/05/12	0	0.00	1	37.40	35.00	-1	38,391	0.00%
2021/05/11	1	36.60	1	36.80	37.00	0	39,259	0.00%
2021/05/10	3	39.58	1	39.50	39.20	2	40,198	0.00%
2021/05/07	2	40.83	1	41.15	41.60	1	42,294	0.00%
2021/05/06	0	0.00	2	38.25	38.80	-2	45,632	0.00%
2021/05/05	3	38.20	3	38.10	37.90	0	47,684	0.00%
2021/05/04	2	36.85	0	0.00	37.15	2	48,091	0.00%
2021/05/03	2	39.55	29	38.93	38.75	-27	48,530	-0.06%
2021/04/29	20	40.60	28	40.68	40.65	-8	49,690	-0.02%
2021/04/28	18	41.27	22	41.12	41.20	-4	51,336	-0.01%
2021/04/27	36	41.90	26	42.78	41.90	10	53,109	0.02%
2021/04/26	25	41.41	7	42.09	41.75	18	56,725	0.03%
2021/04/23	0	0.00	5	40.92	41.45	-5	59,415	-0.01%
2021/04/22	8	41.65	2	42.00	41.30	6	62,156	0.01%
2021/04/21	1	43.55	3	44.10	43.35	-2	63,268	0.00%
2021/04/20	7	44.14	2	44.18	44.10	5	63,665	0.01%
2021/04/19	1	43.45	0	0.00	43.45	1	64,663	0.00%
2021/04/16	1	44.25	3	44.12	44.35	-2	65,757	0.00%
2021/04/15	2	42.98	8.3	43.26	43.90	-6.3	66,367	-0.01%
2021/04/14	47.3	41.99	54.1	42.00	42.80	-6.8	67,922	-0.01%
2021/04/13	7	45.20	9	45.54	44.25	-2	70,240	0.00%
2021/04/12	15	45.30	0	0.00	44.85	15	70,200	0.02%
2021/04/09	7	45.89	0	0.00	45.50	7	70,160	0.01%
2021/04/08	3	46.23	3	46.10	46.40	0	70,234	0.00%
2021/04/07	16	46.68	1.5	46.30	46.05	14.5	70,069	0.02%
2021/04/06	1	44.55	9	45.13	45.45	-8	69,964	-0.01%
2021/04/01	11	44.10	14	44.20	44.05	-3	70,394	0.00%
2021/03/31	4.1	45.12	5	45.15	44.65	-0.9	70,512	0.00%
2021/03/30	8	45.79	5	46.12	45.50	3	70,251	0.00%
2021/03/29	2	45.13	1	45.60	45.50	1	70,000	0.00%
2021/03/26	10.4	45.66	6	45.88	45.00	4.4	70,007	0.01%
2021/03/25	58	47.20	14	47.38	46.20	44	69,482	0.06%
2021/03/24	6	46.45	21	46.24	46.20	-15	68,668	-0.02%
2021/03/23	112	48.38	118	48.41	46.70	-6	68,720	-0.01%	大買/大賣/
2021/03/22	18	45.71	27	45.54	45.75	-9	65,910	-0.01%
2021/03/19	8	44.18	26	44.13	44.20	-18	65,153	-0.03%
2021/03/18	27	44.79	12	44.21	44.00	15	64,809	0.02%
2021/03/17	26	44.13	26	44.64	43.85	0	64,008	0.00%
2021/03/16	6	42.69	6	42.73	42.30	0	62,231	0.00%
2021/03/15	5	41.95	4	42.65	42.40	1	61,940	0.00%
2021/03/12	2	41.80	1	41.85	42.00	1	61,716	0.00%
2021/03/11	6	41.65	1	41.70	41.55	5	61,732	0.01%
2021/03/10	3	41.30	3	41.00	41.00	0	61,476	0.00%
2021/03/09	7	40.68	62	40.63	40.80	-55	61,182	-0.09%
2021/03/08	24	42.12	23	43.04	41.70	1	60,491	0.00%
2021/03/05	27	43.64	20.1	43.62	43.60	7	59,605	0.01%
2021/03/04	130.1	46.32	137.1	46.02	43.10	-7.1	57,979	-0.01%	大買/大賣/
2021/03/03	36.1	45.05	7	42.36	45.65	29.1	54,040	0.05%
2021/03/02	13	42.51	11	42.77	42.00	2	52,674	0.00%
2021/02/26	3	41.82	4	42.70	42.65	-1	51,966	0.00%
2021/02/25	13	43.01	22	43.18	42.30	-9	51,485	-0.02%
2021/02/24	4	42.21	3	41.58	41.05	1	49,992	0.00%
2021/02/23	9	41.93	6	42.41	41.80	3	49,726	0.01%
2021/02/22	32	41.92	38.5	41.64	42.85	-6.5	50,376	-0.01%
2021/02/19	9	39.95	3	39.90	40.00	6	49,489	0.01%
2021/02/18	9	40.33	3	40.42	40.30	6	49,145	0.01%
2021/02/17	10	39.23	9	40.37	39.75	1	48,701	0.00%
2021/02/05	7.5	40.48	2	40.53	40.35	5.5	48,009	0.01%
2021/02/04	5	41.03	9	40.58	41.05	-4	47,549	-0.01%
2021/02/03	4	41.83	28	41.40	40.95	-24	46,729	-0.05%
2021/02/02	20	42.79	9	42.01	42.45	11	45,993	0.02%
2021/02/01	14	40.84	6	40.83	41.10	8	44,803	0.02%
2021/01/29	48	43.69	74	43.11	41.35	-26	43,684	-0.06%
2021/01/28	58	44.99	67.1	44.56	43.50	-9.1	41,385	-0.02%
2021/01/27	51.3	42.31	32.3	42.63	43.60	19	37,744	0.05%
2021/01/26	13	39.93	10.9	39.83	39.65	2.1	35,543	0.01%
2021/01/25	8.8	40.49	11	40.98	40.80	-2.2	34,875	-0.01%
2021/01/22	2	41.50	19	40.75	41.95	-17	34,193	-0.05%
2021/01/21	23	41.67	34	41.63	40.95	-11	32,814	-0.03%
2021/01/20	41.5	41.65	17	42.73	39.70	24.5	31,014	0.08%
2021/01/19	43	44.24	35	43.60	42.75	8	29,102	0.03%
2021/01/18	21	42.80	60.1	42.94	44.00	-39.1	25,275	-0.15%
2021/01/15	58	39.37	52.1	39.19	40.00	5.9	22,430	0.03%
2021/01/14	61	35.35	30	35.39	36.40	31	19,474	0.16%
2021/01/13	7	33.19	13.3	33.51	33.10	-6.3	18,165	-0.03%
2021/01/12	36	34.29	54	34.13	33.15	-18	17,832	-0.10%
2021/01/11	25	35.24	43.3	34.47	35.50	-18.3	16,670	-0.11%
2021/01/08	22	33.19	18.2	33.62	32.30	3.9	15,417	0.02%
2021/01/07	17	34.21	10	34.34	33.85	7	14,632	0.05%
2021/01/06	15	33.59	64	33.80	34.10	-49	12,920	-0.38%
2021/01/05	1	31.00	1	31.00	31.00	0	10,164	0.00%
2021/01/04	8	28.20	0	0.00	28.20	8	9,926	0.08%
2020/12/31	4	25.65	17	25.57	25.65	-13	9,685	-0.13%
2020/12/30	17	24.91	0	0.00	24.85	17	9,325	0.18%
2020/12/29	60	25.52	21.2	25.53	25.40	38.8	9,154	0.42%
2020/12/28	13	25.91	15	25.27	26.25	-2	8,685	-0.02%
2020/12/25	43	23.66	43	23.68	24.20	0	7,880	0.00%
2020/12/24	8	22.94	6	23.07	22.90	2	7,431	0.03%
2020/12/23	2	23.10	1	23.00	23.05	1	7,301	0.01%
2020/12/22	12	23.41	32	22.79	22.25	-20	7,113	-0.28%
2020/12/21	7	22.51	8	22.54	22.50	-1	6,785	-0.01%
2020/12/18	20	22.50	1	22.35	22.55	19	6,676	0.29%
2020/12/17	12	23.01	31.2	23.06	22.90	-19.2	6,512	-0.30%
2020/12/16	2	21.83	8	22.14	21.85	-6	5,673	-0.11%
2020/12/15	5	21.54	7	21.80	21.45	-2	5,556	-0.04%
2020/12/14	1	21.60	3	21.88	21.60	-2	5,399	-0.04%
2020/12/11	0.5	20.90	0	0.00	20.80	0.5	5,284	0.01%
2020/12/10	2	21.10	0	0.00	21.10	2	5,229	0.04%
2020/12/09	0.2	21.40	14	21.45	21.40	-13.8	5,128	-0.27%
2020/12/08	37	21.83	14	21.75	21.80	23	5,044	0.46%
2020/12/07	11	21.92	22.5	21.68	22.40	-11.5	4,932	-0.23%
2020/12/04	1	20.90	0	0.00	21.05	1	4,508	0.02%
2020/12/03	0.5	20.95	0	0.00	20.75	0.5	4,444	0.01%
2020/12/01	2	20.80	0	0.00	21.00	2	4,341	0.05%
2020/11/30	0	0.00	15	21.12	21.20	-15	4,431	-0.34%
2020/11/26	0	0.00	5	20.60	20.85	-5	4,404	-0.11%
2020/11/25	9	20.63	4	20.60	20.60	5	4,428	0.11%
2020/11/24	7	20.94	20	21.71	20.90	-13	4,512	-0.29%
2020/11/23	4	21.75	8	21.63	21.70	-4	4,370	-0.09%
2020/11/20	18	21.40	0.2	21.60	21.60	17.8	4,213	0.42%
2020/11/19	34.5	21.35	93	20.72	21.40	-58.5	3,982	-1.47%
2020/11/18	61	19.98	3	19.15	20.05	58	2,799	2.07%
2020/11/16	0	18.05	0	0.00	18.10	0	2,345	0.00%
2020/11/13	1	18.15	0	0.00	18.15	1	2,365	0.04%
2020/11/11	0	0.00	5	17.90	17.90	-5	2,397	-0.21%
2020/11/05	0.1	17.45	0	0.00	17.40	0.1	2,450	0.00%
2020/11/03	0	0.00	72	17.35	17.30	-72	2,458	-2.93%
2020/11/02	74	17.08	0	0.00	17.10	74	2,476	2.99%
2020/10/29	0	17.45	0	0.00	17.45	0	2,529	0.00%
2020/10/21	0	0.00	10	18.15	18.05	-10	2,542	-0.39%
2020/10/20	12	17.94	3	18.15	18.15	9	2,420	0.37%
2020/10/08	0.1	17.55	0	0.00	17.50	0.1	2,213	0.00%
2020/09/28	2	17.05	1	17.00	17.05	1	2,410	0.04%
2020/09/25	0	0.00	2	16.70	16.70	-2	2,460	-0.08%
2020/09/24	3.2	17.21	0	0.00	17.05	3.2	2,516	0.13%
2020/09/23	1	17.75	0	0.00	17.70	1	2,501	0.04%
2020/09/16	0	18.00	0	0.00	18.00	0	2,665	0.00%
2020/09/02	1	17.90	1	17.90	18.50	0	2,484	0.00%
2020/09/01	2	17.93	0	0.00	17.90	2	2,438	0.08%
2020/08/31	0	0.00	6	18.00	17.70	-6	2,404	-0.25%
2020/08/28	7	18.88	2	19.10	18.85	5	2,332	0.21%
2020/08/27	1	18.85	0	0.00	18.85	1	2,168	0.05%
2020/08/26	1	18.80	0	0.00	18.80	1	2,127	0.05%
2020/08/24	0	18.20	0	0.00	18.35	0	2,061	0.00%
2020/08/21	0	18.20	0	0.00	18.20	0	2,065	0.00%
2020/08/20	2	18.07	0	0.00	17.95	2	2,062	0.10%
2020/08/19	1	18.90	1	18.80	18.50	0	2,003	0.00%
2020/08/14	0	0.00	5	18.56	18.60	-5	1,831	-0.27%
2020/08/13	0	0.00	4	18.50	18.35	-4	1,808	-0.22%
2020/08/12	0	0.00	18	18.05	18.20	-18	1,779	-1.01%
2020/08/06	0	0.00	0	18.25	18.30	0	1,791	0.00%
2020/08/05	0	0.00	18	18.25	18.25	-18	1,784	-1.01%
2020/08/03	3	17.75	0	0.00	17.80	3	1,803	0.17%
2020/07/31	3	17.90	1	17.95	17.90	2	1,818	0.11%
2020/07/29	0	17.70	0	0.00	17.75	0	1,822	0.00%
2020/07/27	0	0.00	2	17.70	17.65	-2	1,842	-0.11%
2020/07/24	21	18.19	0	0.00	18.00	21	1,852	1.13%
2020/07/21	1	18.25	0	0.00	18.40	1	1,883	0.05%
2020/07/20	0	18.10	0	0.00	18.15	0	1,880	0.00%
2020/07/09	3	18.95	0	0.00	18.85	3	1,959	0.15%
2020/07/07	18	19.07	0	0.00	18.75	18	1,971	0.91%
2020/07/06	0	0.00	2	19.08	19.10	-2	1,964	-0.10%
2020/07/03	1	18.85	3	19.02	18.85	-2	1,958	-0.10%
2020/07/01	0.1	18.65	21	18.78	18.65	-20.9	1,963	-1.06%
2020/06/29	20	17.95	0	0.00	18.00	20	2,034	0.98%
2020/06/24	3	18.10	0	0.00	18.45	3	2,009	0.15%
2020/06/22	0	18.05	0	0.00	18.05	0	2,001	0.00%
2020/06/16	0.1	17.90	1	17.90	18.05	-0.9	2,063	-0.04%
2020/06/15	0	0.00	1	17.85	17.80	-1	2,145	-0.05%
2020/06/11	2	18.35	3	18.57	18.10	-1	2,204	-0.05%
2020/06/10	1	18.45	0	0.00	18.45	1	2,198	0.05%
2020/06/09	0	0.00	10	18.50	18.50	-10	2,257	-0.44%
2020/06/08	2	18.65	2	18.80	18.65	0	2,291	0.00%
2020/06/04	0	0.00	0	18.50	18.60	0	2,296	0.00%
2020/06/03	0	0.00	1	18.45	18.40	-1	2,310	-0.04%
2020/06/02	0	0.00	0	18.25	18.25	0	2,305	0.00%
2020/05/28	3	18.25	2	18.30	18.05	1	2,305	0.04%
2020/05/27	0	0.00	0	18.15	18.25	0	2,300	0.00%
2020/05/25	1	17.75	2	17.75	18.10	-1	2,329	-0.04%
2020/05/21	11.1	18.25	3	18.20	18.25	8.1	2,357	0.34%
2020/05/20	3	18.05	0	0.00	18.05	3	2,361	0.13%
2020/05/18	0	17.80	0	0.00	17.90	0	2,423	0.00%
2020/05/14	1	18.35	0	0.00	18.35	1	2,419	0.04%
2020/05/08	1	19.10	3	19.18	19.20	-2	2,408	-0.08%
2020/05/04	0.2	18.80	0	0.00	18.75	0.2	2,382	0.01%
2020/04/30	3	19.05	0	0.00	19.05	3	2,378	0.13%
2020/04/29	0	18.75	0	0.00	18.80	0	2,377	0.00%
2020/04/28	1	18.80	1	18.85	18.85	0	2,375	0.00%
2020/04/27	0	0.00	1	18.50	18.50	-1	2,392	-0.04%
2020/04/24	1	18.20	0	0.00	18.15	1	2,370	0.04%
2020/04/22	0	17.95	0	0.00	17.95	0	2,366	0.00%
2020/04/21	0	18.40	0	0.00	17.80	0	2,356	0.00%
2020/04/20	1	18.40	0	0.00	18.40	1	2,344	0.04%
2020/04/17	14	18.67	14	18.54	18.35	0	2,343	0.00%
2020/04/09	0.4	17.90	0	0.00	17.85	0.4	2,208	0.02%
2020/04/08	4.1	17.80	0	0.00	18.05	4.1	2,179	0.19%
2020/04/07	0.2	17.75	0	0.00	17.75	0.2	2,136	0.01%
2020/04/06	0	17.90	0	0.00	17.00	0	2,063	0.00%
2020/04/01	0.2	16.80	0	0.00	16.70	0.2	2,051	0.01%
2020/03/31	0	17.10	0	0.00	16.80	0	1,970	0.00%
2020/03/30	0.2	16.20	0	0.00	16.20	0.2	1,892	0.01%
2020/03/27	0	16.40	0	0.00	16.15	0	1,894	0.00%
2020/03/26	0	16.30	0	0.00	16.10	0	1,894	0.00%
2020/03/25	1	16.35	1	16.50	16.35	0	1,883	0.00%
2020/03/24	1	15.90	1	15.70	15.70	0	1,847	0.00%
2020/03/23	1	15.40	0	0.00	15.25	1	1,840	0.05%
2020/03/19	1	15.95	0	0.00	15.05	1	1,841	0.05%
2020/03/17	1	15.95	0	0.00	15.80	1	1,793	0.06%
2020/03/16	1	16.40	0	0.00	16.30	1	1,767	0.06%
2020/03/13	2	16.08	0	0.00	16.55	2	1,757	0.11%
2020/03/10	2	18.80	3	18.85	19.10	-1	1,700	-0.06%
2020/03/09	1	19.15	1	19.90	19.10	0	1,696	0.00%
2020/03/05	0	20.10	0	0.00	20.10	0	1,708	0.00%
2020/03/03	0	20.10	0	0.00	20.10	0	1,806	0.00%
2020/03/02	0	19.70	0	0.00	19.60	0	1,843	0.00%
2020/02/27	2	19.65	0	0.00	19.60	2	1,892	0.11%
2020/02/26	0	20.10	0	0.00	20.10	0	1,929	0.00%
2020/02/24	2	20.25	0	0.00	20.20	2	2,000	0.10%
2020/02/21	0	20.70	0.1	20.70	20.65	-0.1	2,011	-0.01%
2020/02/20	0	20.70	0	0.00	20.70	0	2,072	0.00%
2020/02/19	2	20.95	0	0.00	20.90	2	2,223	0.09%
2020/02/18	2	20.50	0	0.00	20.60	2	2,240	0.09%
2020/02/17	0	20.45	0	0.00	20.40	0	2,286	0.00%
2020/02/14	2	20.70	0	0.00	20.65	2	2,359	0.08%
2020/02/13	0	20.75	0	0.00	20.70	0	2,481	0.00%
2020/02/12	0	20.65	0	20.65	20.80	0	2,543	0.00%
2020/02/11	0.2	20.35	0	0.00	20.35	0.2	2,540	0.01%
2020/02/10	0	20.10	0	0.00	20.05	0	2,583	0.00%
2020/02/07	0	20.35	0	0.00	20.25	0	2,601	0.00%
2020/02/06	0	0.00	2	20.90	20.70	-2	2,652	-0.08%
2020/02/05	3	20.08	0	0.00	20.05	3	2,696	0.11%
2020/02/04	3	20.05	3	20.17	20.10	0	2,760	0.00%
2020/02/03	1	19.50	0	0.00	19.50	1	2,761	0.04%
2020/01/31	0	20.40	0	0.00	20.30	0	2,746	0.00%
2020/01/30	1	21.00	0	0.00	20.70	1	2,738	0.04%
2020/01/20	0	22.80	0	0.00	22.95	0	2,704	0.00%
2020/01/16	0	0.00	0.1	22.80	22.80	-0.1	2,755	0.00%
2020/01/10	0	22.50	0	0.00	22.50	0	2,918	0.00%
2020/01/08	2	22.20	5	22.10	22.15	-3	2,936	-0.10%
2020/01/07	1	22.55	7	22.70	22.50	-6	2,923	-0.21%
2020/01/06	0	22.70	0	0.00	22.70	0	2,926	0.00%
2020/01/03	1	23.00	1	23.10	23.10	0	2,929	0.00%
2019/12/30	0	23.40	0	0.00	23.40	0	2,953	0.00%
2019/12/27	0	23.40	0	0.00	23.55	0	2,977	0.00%
2019/12/26	0	23.30	0	0.00	23.40	0	3,003	0.00%
2019/12/25	0	0.00	2	23.53	23.50	-2	3,025	-0.07%
2019/12/24	2	23.20	0	0.00	23.25	2	3,091	0.06%
2019/12/23	2	23.35	0	0.00	23.35	2	3,175	0.06%
2019/12/20	0	23.55	0	0.00	23.65	0	3,177	0.00%
2019/12/19	2	23.60	0	0.00	23.65	2	3,223	0.06%
2019/12/18	2	23.60	0	0.00	23.65	2	3,237	0.06%
2019/12/17	2	23.60	0	0.00	23.60	2	3,264	0.06%
2019/12/16	0.1	23.55	0	0.00	23.55	0.1	3,443	0.00%
2019/12/13	0	23.55	0	0.00	23.55	0	3,565	0.00%
2019/12/12	1	24.05	0	0.00	24.00	1	3,589	0.03%
2019/12/11	11	24.23	0	0.00	24.20	11	3,572	0.31%
2019/12/10	1	24.50	0	0.00	24.45	1	3,597	0.03%
2019/12/09	0	24.55	18	24.73	24.70	-18	3,600	-0.50%
2019/12/06	2	24.70	0	0.00	24.70	2	3,628	0.06%
2019/12/04	8	24.60	0	0.00	24.70	8	3,812	0.21%
2019/12/02	0	24.05	0	0.00	24.15	0	3,872	0.00%
2019/11/29	2	24.80	0	0.00	24.50	2	3,908	0.05%
2019/11/28	0	24.95	45	25.20	25.00	-45	3,891	-1.16%
2019/11/27	45	24.95	6	25.18	24.95	39	3,928	0.99%
2019/11/26	3	24.60	0	0.00	25.00	3	3,940	0.08%
2019/11/25	0	24.50	3	24.73	24.65	-3	3,928	-0.08%
2019/11/22	1	24.80	0	0.00	24.80	1	3,885	0.03%
2019/11/20	5	24.44	0	0.00	24.30	5	3,871	0.13%
2019/11/19	2	24.50	0	0.00	24.65	2	3,856	0.05%
2019/11/15	0	0.00	6	23.55	23.65	-6	3,654	-0.16%
2019/11/14	8	23.19	0.1	23.20	23.15	7.9	3,580	0.22%
2019/11/13	12	23.13	2	23.25	23.20	10	3,537	0.28%
2019/11/12	2	23.20	1	23.10	23.30	1	3,463	0.03%
2019/11/11	3	22.47	1	23.50	22.30	2	3,350	0.06%
2019/11/08	0	23.75	0	0.00	23.75	0	3,263	0.00%
2019/11/07	1	23.85	0	0.00	23.85	1	3,261	0.03%
2019/11/06	2	24.00	2	24.10	23.95	0	3,221	0.00%
2019/11/05	0	24.20	0	0.00	24.20	0	3,210	0.00%
2019/11/04	0	0.00	1	24.25	24.25	-1	3,182	-0.03%
2019/11/01	0	0.00	1	23.90	24.10	-1	3,133	-0.03%
2019/10/31	2	23.50	0	0.00	23.50	2	3,090	0.06%
2019/10/24	0	23.75	0	0.00	23.80	0	3,193	0.00%
2019/10/23	0.1	23.80	6	24.10	23.85	-5.9	3,286	-0.18%
2019/10/22	1	23.90	9	23.94	23.85	-8	3,234	-0.25%
2019/10/16	0	0.00	5	23.35	23.10	-5	3,200	-0.16%
2019/10/15	5	23.25	0	0.00	23.25	5	3,203	0.16%
2019/10/09	0	23.00	0	0.00	23.00	0	3,206	0.00%
2019/10/08	0	0.00	1	23.20	23.25	-1	3,177	-0.03%
2019/10/07	0	0.00	10	23.40	23.15	-10	3,154	-0.32%
2019/10/04	11	23.20	0	0.00	23.20	11	3,181	0.35%
2019/10/03	3	23.48	0	0.00	23.60	3	3,211	0.09%
2019/10/02	0	0.00	6	23.57	23.65	-6	3,226	-0.19%
2019/10/01	0	23.20	0	0.00	23.20	0	3,189	0.00%
2019/09/27	1	23.85	0	0.00	23.45	1	3,165	0.03%
2019/09/26	2	24.25	1	24.40	24.05	1	3,097	0.03%
2019/09/25	3	24.00	0	0.00	23.80	3	3,035	0.10%
2019/09/23	3	24.20	0	0.00	24.10	3	2,963	0.10%
2019/09/20	2	24.25	0	0.00	24.15	2	2,947	0.07%
2019/09/19	11	24.75	1	25.00	24.35	10	2,908	0.34%
2019/09/18	1	24.75	1	24.55	24.80	0	2,715	0.00%
2019/09/17	1	24.55	0	0.00	24.10	1	2,564	0.04%
2019/09/16	0	24.60	0	0.00	24.75	0	2,522	0.00%
2019/09/10	0	24.25	0	0.00	24.10	0	2,510	0.00%
2019/09/09	0	24.75	0	0.00	24.75	0	2,464	0.00%
2019/09/02	0	23.70	0	23.70	23.75	0	2,194	0.00%
2019/08/30	1	24.10	1	23.90	23.90	0	2,181	0.00%
2019/08/29	1	23.25	1	23.36	23.55	0	2,085	0.00%
2019/08/26	0	24.15	0	0.00	24.10	0	1,972	0.00%
2019/08/22	0	0.00	1	24.30	24.50	-1	1,915	-0.05%
2019/08/16	0	0.00	0	23.50	23.40	0	1,987	0.00%
2019/08/14	1	23.25	0	0.00	23.15	1	2,035	0.05%
2019/08/12	0	23.10	0	0.00	23.10	0	2,076	0.00%
2019/08/08	0	0.00	0	22.95	22.95	0	2,116	0.00%
2019/08/07	0	22.70	0	0.00	22.50	0	2,163	0.00%
2019/08/05	0	23.00	1	23.05	23.00	-1	2,266	-0.04%
2019/08/02	0	24.10	5	24.40	24.10	-5	2,287	-0.22%
2019/08/01	0	24.90	0	0.00	24.90	0	2,378	0.00%
2019/07/31	10	25.00	0	25.30	25.30	10	2,419	0.41%
2019/07/30	0	24.55	0	0.00	24.65	0	2,392	0.00%
2019/07/29	0	24.85	0	0.00	25.00	0	2,452	0.00%
2019/07/26	5	25.30	0	0.00	25.30	5	2,471	0.20%
2019/07/25	1	25.60	0	0.00	25.60	1	2,490	0.04%
2019/07/24	0	24.40	0	0.00	24.50	0	2,526	0.00%
2019/07/23	1	24.50	0	0.00	24.60	1	2,576	0.04%
2019/07/18	0	24.10	0	0.00	24.00	0	2,638	0.00%
2019/07/15	0	0.00	1	23.75	23.85	-1	2,869	-0.03%
2019/07/10	0	23.75	0	0.00	23.80	0	3,844	0.00%
2019/07/09	1	23.70	1	23.70	23.70	0	3,983	0.00%
2019/06/28	0	23.65	0	0.00	23.65	0	5,322	0.00%
2019/06/25	0	23.65	0	0.00	23.65	0	5,937	0.00%
2019/06/18	0	24.00	0	0.00	23.85	0	6,288	0.00%
2019/06/14	1	24.20	1	24.10	24.10	0	6,444	0.00%
2019/06/11	2	24.30	0	0.00	24.10	2	6,700	0.03%
2019/06/06	1	22.85	0	0.00	22.70	1	6,640	0.02%
2019/06/03	0	23.10	0	0.00	23.05	0	6,713	0.00%
2019/05/29	0	23.05	1	22.95	23.00	-1	6,748	-0.01%
2019/05/28	1	23.35	0	0.00	23.35	1	6,920	0.01%
2019/05/27	0	23.50	0	0.00	23.45	0	6,965	0.00%
2019/05/23	1	23.70	2	23.85	23.75	-1	7,040	-0.01%
2019/05/21	1	23.75	1.4	23.99	24.20	-0.4	7,233	-0.01%
2019/05/17	0	23.55	5	23.80	23.45	-5	7,237	-0.07%
2019/05/16	0	24.30	0	0.00	24.15	0	7,218	0.00%
2019/05/14	1	25.10	1	25.15	25.40	0	7,135	0.00%
2019/05/13	0	24.65	42	25.16	24.60	-42	7,082	-0.59%
2019/05/09	5	26.30	12	26.25	25.50	-7	6,963	-0.10%
2019/05/08	12	25.75	1	25.85	25.85	11	6,837	0.16%
2019/05/06	1	25.90	2	25.28	25.10	-1	6,729	-0.01%
2019/05/02	1	26.45	1	26.70	26.90	0	6,587	0.00%
2019/04/30	1	26.05	1	26.20	26.35	0	6,495	0.00%
2019/04/29	1	25.40	3	25.20	26.10	-2	6,346	-0.03%
2019/04/26	12	26.40	4	26.28	26.05	8	6,276	0.13%
2019/04/25	31	26.55	0	0.00	26.65	31	6,224	0.50%
2019/04/24	1	27.20	1	26.35	26.35	0	6,188	0.00%
2019/04/22	1	27.20	1	26.70	26.75	0	6,034	0.00%
2019/04/19	0	0.00	5	27.05	26.60	-5	5,962	-0.08%
2019/04/18	2	27.03	22	28.15	26.50	-20	5,862	-0.34%
2019/04/17	1	27.10	44	27.23	27.15	-43	5,470	-0.79%
2019/04/16	41	27.03	4	27.11	27.25	37	5,273	0.70%
2019/04/15	6	26.23	3	26.10	26.30	3	4,875	0.06%
2019/04/12	0	25.10	2	25.45	25.10	-2	4,717	-0.04%
2019/04/11	10	25.40	5	25.50	25.30	5	4,638	0.11%
2019/04/10	0	0.00	2	26.20	26.20	-2	4,488	-0.04%
2019/04/09	0	25.75	0	0.00	25.90	0	4,424	0.00%
2019/04/08	6	26.00	11	26.16	25.80	-5	4,349	-0.11%
2019/04/03	2	25.93	1	26.35	26.25	1	4,181	0.02%
2019/04/02	17	26.09	118	24.74	26.15	-101	3,897	-2.59%	大賣/鉅額交易
2019/04/01	120	23.88	0	0.00	23.80	120	3,367	3.56%	大買/鉅額交易
2019/03/29	1	23.25	6	23.29	23.45	-5	3,104	-0.16%
2019/03/28	0	23.05	1	22.95	23.00	-1	2,921	-0.03%
2019/03/27	0	0.00	2	23.80	23.35	-2	2,827	-0.07%
2019/03/26	10	23.46	10	23.27	23.45	0	2,722	0.00%
2019/03/25	6	22.27	1	22.30	22.25	5	2,579	0.19%
2019/03/22	0	23.00	10	22.76	23.05	-10	2,549	-0.39%
2019/03/21	0	0.00	1	22.65	22.45	-1	2,431	-0.04%
2019/03/20	2	22.77	1	22.80	22.65	1	2,409	0.04%
2019/03/19	3	22.40	10	22.26	22.50	-7	2,304	-0.30%
2019/03/18	13	22.89	1	22.90	22.80	12	2,246	0.53%
2019/03/15	0	0.00	5	22.82	22.55	-5	2,171	-0.23%
2019/03/14	0	21.60	1	21.75	21.60	-1	1,992	-0.05%
2019/03/13	18	21.63	0	0.00	21.65	18	1,992	0.90%
2019/03/07	0	21.30	0	0.00	21.30	0	1,997	0.00%
2019/03/06	0	21.90	0	0.00	21.95	0	1,985	0.00%
2019/03/05	0	21.70	13	21.95	21.75	-13	1,985	-0.65%
2019/03/04	0	21.95	0	0.00	21.95	0	1,975	0.00%
2019/02/26	0	21.85	1	21.95	21.95	-1	1,769	-0.06%
2019/02/22	0	21.25	5	21.37	21.30	-5	1,680	-0.30%
2019/02/21	4	21.68	3	21.85	21.75	1	1,632	0.06%
2019/02/20	0	20.60	0	0.00	20.70	0	1,378	0.00%
2019/02/18	4	20.30	1	20.10	20.20	3	1,390	0.22%
2019/02/15	0	19.90	0	0.00	19.85	0	1,379	0.00%
2019/02/14	1	19.65	1	19.65	19.70	0	1,378	0.00%
2019/02/13	2	19.68	2	19.78	19.75	0	1,386	0.00%
2019/02/12	1	19.35	0	0.00	19.65	1	1,372	0.07%
2019/01/29	0	19.20	0	0.00	19.20	0	1,352	0.00%
2019/01/28	0	19.15	0	0.00	19.25	0	1,360	0.00%
2019/01/25	0	19.05	0	0.00	19.10	0	1,392	0.00%
2019/01/24	1	18.95	0	0.00	18.95	1	1,459	0.07%
2019/01/14	0	18.75	0	0.00	18.75	0	1,522	0.00%
2019/01/09	0	0.00	0	19.30	19.40	0	1,612	0.00%
2019/01/04	1	18.60	0	0.00	18.75	1	1,647	0.06%
2019/01/02	2	19.37	0	0.00	19.30	2	1,691	0.12%
2018/12/27	0	19.95	0	0.00	20.05	0	1,730	0.00%
2018/12/26	0	20.00	0	0.00	20.00	0	1,730	0.00%
2018/12/25	0	20.40	0	0.00	20.40	0	1,719	0.00%
2018/12/24	1	20.05	3	20.32	21.00	-2	1,691	-0.12%
2018/12/22	0	0.00	49	20.21	20.10	-49	1,618	-3.03%
2018/12/21	0	19.50	0	0.00	19.60	0	1,547	0.00%
2018/12/20	0	19.15	0	0.00	19.30	0	1,566	0.00%
2018/12/19	0	0.00	2	19.75	19.80	-2	1,729	-0.12%
2018/12/18	0	19.45	0	0.00	19.45	0	1,724	0.00%
2018/12/12	1	20.00	1	20.10	20.00	0	1,781	0.00%
2018/12/11	1	19.80	0	0.00	19.70	1	1,815	0.06%
2018/12/10	0	19.35	2	19.55	19.50	-2	1,842	-0.11%
2018/12/06	0	0.00	4	20.21	19.50	-4	1,856	-0.22%
2018/12/05	0	0.00	0	20.40	20.40	0	1,889	0.00%
2018/12/04	0	0.00	44	20.85	20.55	-44	1,913	-2.30%
2018/12/03	6	20.58	0	0.00	20.70	6	1,925	0.31%
2018/11/30	1	19.70	0	0.00	20.05	1	1,914	0.05%
2018/11/29	0	0.00	1	20.45	19.60	-1	1,935	-0.05%
2018/11/28	0	0.00	2	19.48	20.00	-2	1,964	-0.10%
2018/11/27	3	19.25	3	19.40	19.30	0	2,053	0.00%
2018/11/26	2	19.20	0	0.00	19.15	2	2,351	0.09%
2018/11/23	2	19.20	4	19.40	19.00	-2	2,397	-0.08%
2018/11/22	0	0.00	1	19.50	19.20	-1	2,431	-0.04%
2018/11/21	6.1	18.86	6	19.17	19.25	0.1	2,490	0.01%
2018/11/20	2.9	19.52	0	0.00	19.55	2.9	2,506	0.11%
2018/11/19	1	19.50	0	0.00	19.40	1	2,504	0.04%
2018/11/16	5	19.55	0	0.00	19.45	5	2,506	0.20%
2018/11/15	0	0.00	1	19.05	19.35	-1	2,494	-0.04%
2018/11/14	0	0.00	2	18.85	19.00	-2	2,440	-0.08%
2018/11/13	2	18.55	2	18.60	18.70	0	2,407	0.00%
2018/11/12	3	18.60	0	0.00	18.50	3	2,387	0.13%
2018/11/07	0	18.10	0	0.00	18.20	0	2,388	0.00%
2018/11/06	0	17.65	0	0.00	17.75	0	2,406	0.00%
2018/11/05	0	18.35	0	0.00	18.20	0	2,404	0.00%
2018/11/02	2	18.40	15	18.31	18.50	-13	2,399	-0.54%
2018/11/01	15	18.44	0	0.00	18.40	15	2,368	0.63%
2018/10/26	0	16.65	0	0.00	16.65	0	2,370	0.00%
2018/10/25	0	17.15	0	0.00	17.05	0	2,371	0.00%
2018/10/24	0	18.00	0	0.00	17.95	0	2,360	0.00%
2018/10/17	2	18.30	1.1	18.36	18.30	0.9	2,268	0.04%
2018/10/16	0	18.00	0	0.00	17.90	0	2,252	0.00%
2018/10/09	0	19.95	1	20.00	19.90	-1	2,176	-0.05%
2018/10/08	0	20.00	0	0.00	20.00	0	2,208	0.00%
2018/10/04	0	21.25	1	20.90	20.85	-1	2,177	-0.05%
2018/10/03	6	21.55	0	0.00	21.25	6	2,167	0.28%
2018/10/02	1	21.75	1	21.90	21.60	0	2,157	0.00%
2018/10/01	0	0.00	5	22.00	22.05	-5	2,139	-0.23%
2018/09/28	0	0.00	1	21.80	21.80	-1	2,136	-0.05%
2018/09/27	6	21.81	0	0.00	21.90	6	2,126	0.28%
2018/09/26	6	22.38	13	22.42	22.00	-7	2,109	-0.33%
2018/09/20	0	0.00	1	21.50	21.30	-1	1,935	-0.05%
2018/09/18	1	21.85	0	0.00	21.70	1	1,913	0.05%
2018/09/17	1	22.00	1	22.55	22.45	0	1,895	0.00%
2018/09/13	1	21.70	0	21.60	21.60	1	1,846	0.05%
2018/09/12	0	0.00	5	21.65	21.60	-5	1,947	-0.26%
2018/09/11	5	20.70	3	21.37	22.00	2	1,944	0.10%
2018/09/10	0	20.55	0	0.00	20.55	0	1,903	0.00%
2018/09/07	1	21.10	1	20.85	21.20	0	1,892	0.00%
2018/09/05	2	22.30	0	0.00	22.35	2	1,861	0.11%
2018/09/03	2	22.40	10	22.73	22.40	-8	2,009	-0.40%
2018/08/31	20	22.40	18	22.35	22.60	2	1,925	0.10%
2018/08/30	2	21.25	1	21.20	21.45	1	1,669	0.06%
2018/08/29	0	0.00	1	21.00	21.00	-1	1,641	-0.06%
2018/08/28	1.3	21.28	0	0.00	21.50	1.3	1,652	0.08%
2018/08/24	1	20.65	0	0.00	20.65	1	1,640	0.06%
2018/08/23	0	0.00	10	20.55	20.70	-10	1,821	-0.55%
2018/08/20	10	20.30	0	0.00	20.10	10	1,889	0.53%
2018/08/16	22	20.10	0	0.00	20.25	22	1,917	1.15%
2018/08/15	5	20.15	0	0.00	20.10	5	1,921	0.26%
2018/08/10	0.3	20.90	0	0.00	20.90	0.3	2,010	0.01%
2018/08/06	0	0.00	1	21.60	21.60	-1	2,067	-0.05%
2018/08/03	1	21.70	6	21.41	21.70	-5	2,061	-0.24%
2018/08/01	0	0.00	5	21.10	21.30	-5	2,011	-0.25%
2018/07/30	5	20.85	0	0.00	20.80	5	2,013	0.25%
2018/07/26	0	21.05	0	0.00	21.05	0	2,022	0.00%
2018/07/25	0.2	20.90	0	0.00	20.90	0.2	2,049	0.01%
2018/07/24	0	21.10	0	0.00	21.25	0	2,058	0.00%
2018/07/23	5	20.75	0	0.00	20.70	5	2,058	0.24%
2018/07/18	0	20.90	0	0.00	20.95	0	2,121	0.00%
2018/07/17	0	0.00	16	21.16	21.00	-16	2,113	-0.76%
2018/07/16	16	21.32	1	21.25	21.30	15	2,112	0.71%
2018/07/13	6	21.00	5	21.10	21.75	1	2,079	0.05%
2018/07/12	0	20.50	0	0.00	20.40	0	2,072	0.00%
2018/07/11	0	0.00	50	20.17	20.15	-50	2,083	-2.40%
2018/07/10	0	0.00	3	20.45	20.30	-3	2,082	-0.14%
2018/07/09	0	0.00	16	20.40	20.30	-16	2,088	-0.77%
2018/07/06	66	20.10	0	0.00	20.10	66	2,093	3.15%
2018/06/25	0	0.00	2	22.05	21.90	-2	2,113	-0.09%
2018/06/21	5	22.93	0	0.00	22.95	5	2,118	0.24%
2018/06/20	0	0.00	3	21.95	22.80	-3	2,026	-0.15%
2018/06/12	4	23.73	2	24.00	23.30	2	1,974	0.10%
2018/06/01	1	22.65	0	0.00	22.70	1	1,755	0.06%
2018/05/31	3	22.63	7	22.84	23.35	-4	1,708	-0.23%
2018/05/30	1	22.05	1	21.95	22.15	0	1,522	0.00%
2018/05/28	0	0.00	13	21.40	21.50	-13	1,456	-0.89%
2018/05/21	13	21.75	0	0.00	21.80	13	1,454	0.89%
2018/05/09	0	0.00	3	20.80	20.45	-3	1,623	-0.18%
2018/05/08	0	0.00	1	20.40	20.25	-1	1,637	-0.06%
2018/05/07	4	20.04	0	0.00	19.95	4	1,642	0.24%
2018/04/24	0	0.00	54	18.64	18.90	-54	1,876	-2.88%
2018/04/23	2	20.30	0	0.00	20.00	2	2,003	0.10%
2018/04/20	0	20.40	0	0.00	20.40	0	2,067	0.00%
2018/04/18	0	20.30	0	0.00	20.20	0	2,129	0.00%
2018/04/17	2	20.65	0	0.00	20.65	2	2,133	0.09%
2018/04/12	0	21.25	0	0.00	21.25	0	2,275	0.00%
2018/04/11	0	21.15	0	0.00	21.15	0	2,301	0.00%
2018/04/03	2	21.25	0	0.00	21.20	2	2,405	0.08%
2018/03/31	3	21.85	0	0.00	21.80	3	2,424	0.12%
2018/03/30	5	22.30	0	0.00	22.15	5	2,425	0.21%
2018/03/27	0	22.15	1	22.15	22.15	-1	2,491	-0.04%
2018/03/26	0	21.65	0	0.00	21.65	0	2,512	0.00%
2018/03/23	1	21.85	0	0.00	21.95	1	2,531	0.04%
2018/03/22	0	22.50	0	22.50	22.45	0	2,550	0.00%
2018/03/21	1	22.80	0	0.00	22.70	1	2,549	0.04%
2018/03/20	2	22.40	2	22.60	22.55	0	2,560	0.00%
2018/03/19	0	22.65	0	0.00	22.65	0	2,622	0.00%
2018/03/16	0	22.80	0	22.80	22.80	0	2,906	0.00%
2018/03/14	2	23.00	0	0.00	23.10	2	2,977	0.07%
2018/03/13	3	23.08	4	23.38	23.30	-1	3,014	-0.03%
2018/03/12	0	22.65	0	0.00	22.65	0	3,004	0.00%
2018/03/09	2	22.80	2	22.95	22.90	0	3,059	0.00%
2018/03/08	10	22.53	2	22.75	22.40	8	3,094	0.26%
2018/03/06	2	22.20	2	22.30	22.30	0	3,345	0.00%
2018/03/02	0	22.20	0	0.00	22.15	0	4,196	0.00%
2018/03/01	8	22.10	8	22.15	22.30	0	4,573	0.00%
2018/02/27	0	22.40	0	0.00	22.20	0	4,598	0.00%
2018/02/26	0	22.30	2	22.48	22.40	-2	4,667	-0.04%
2018/02/23	3	22.18	0	0.00	22.15	3	4,771	0.06%
2018/02/21	2	21.60	0	0.00	21.80	2	4,915	0.04%
2018/02/09	5	20.16	0	0.00	20.80	5	5,103	0.10%
2018/02/07	0	0.00	2	22.78	22.50	-2	5,137	-0.04%
2018/02/06	1	22.05	4	22.65	22.10	-3	5,147	-0.06%
2018/02/05	0	24.50	0	0.00	24.50	0	5,062	0.00%
2018/02/02	1	25.30	0	0.00	25.20	1	5,087	0.02%
2018/02/01	1	25.30	0	0.00	25.25	1	5,359	0.02%
2018/01/31	10	25.35	1	25.35	25.40	9	5,412	0.17%
2018/01/30	1	25.35	0	0.00	25.30	1	5,417	0.02%
2018/01/29	0	25.10	0	0.00	25.25	0	5,418	0.00%
2018/01/26	1	25.20	0	0.00	25.25	1	5,442	0.02%
2018/01/25	2	25.70	20	25.80	25.50	-18	5,445	-0.33%
2018/01/22	34	25.75	10	25.85	25.80	24	5,977	0.40%
2018/01/19	10	25.65	1	26.00	25.65	9	6,008	0.15%
2018/01/18	2	26.20	10	26.45	25.90	-8	5,981	-0.13%
2018/01/17	30	26.53	5	26.45	26.35	25	5,961	0.42%
2018/01/16	5	26.20	0	0.00	26.20	5	5,828	0.09%
2018/01/12	0	0.00	0	26.10	26.10	0	5,802	0.00%
2018/01/09	1	26.15	0	0.00	26.15	1	5,841	0.02%
2018/01/08	0	0.00	2	26.35	26.00	-2	5,807	-0.03%
2018/01/05	1	25.90	1	26.00	26.00	0	5,780	0.00%
2018/01/04	3	25.93	2	25.80	26.10	1	5,795	0.02%
2018/01/03	2	25.70	0	0.00	25.55	2	5,770	0.03%