廣宇 (2328)-兆豐-城中券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
38.70
漲跌
▼0.05
漲幅
-0.13%
成交量
3,288張
產業
上市電子零組件類股
697人加入追蹤

立即追蹤
本地時間:14:30

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

廣宇 (2328)籌碼相關－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	38.40	0	0.00	38.70	3	3,834	0.08%
2024/11/20	8	39.29	2	40.65	38.75	6	3,798	0.16%
2024/11/19	0.2	38.65	3	39.30	39.55	-2.8	3,652	-0.08%
2024/11/15	2	39.00	0	0.00	38.35	2	3,526	0.06%
2024/11/14	22	38.86	1	38.25	38.20	21	3,426	0.61%
2024/11/13	0	0.00	4	38.60	38.45	-4	3,369	-0.12%
2024/11/12	20	40.31	19	40.59	39.05	1	3,285	0.03%
2024/11/11	4	39.20	4	39.48	39.85	0	2,809	0.00%
2024/11/08	6	39.24	1	39.25	39.20	5	2,699	0.19%
2024/11/07	7.9	39.81	14	39.96	39.80	-6.1	2,513	-0.24%
2024/11/06	2	38.35	1	38.60	38.15	1	2,115	0.05%
2024/11/05	51	38.45	12	38.86	38.00	39	2,059	1.89%
2024/11/04	31	38.00	2.1	38.44	39.00	28.9	1,949	1.48%
2024/11/01	6.1	38.46	4	38.33	38.55	2.1	1,807	0.12%
2024/10/30	3	37.45	2	37.63	37.60	1	1,547	0.06%
2024/10/28	30	36.00	0	0.00	36.05	30	1,315	2.28%
2024/10/25	20	36.25	0	0.00	36.20	20	1,313	1.52%
2024/10/17	0	0.00	1	35.20	35.40	-1	1,436	-0.07%
2024/10/15	1	34.70	5	34.68	34.80	-4	1,489	-0.27%
2024/10/11	5	33.88	0	0.00	33.90	5	1,551	0.32%
2024/09/30	0	0.00	2	35.48	35.25	-2	2,134	-0.09%
2024/09/20	0	0.00	4	35.75	35.10	-4	2,559	-0.16%
2024/09/19	0	0.00	2	35.18	35.30	-2	2,607	-0.08%
2024/09/18	0	0.00	3	35.40	34.75	-3	2,666	-0.11%
2024/09/16	0	0.00	2	35.10	35.50	-2	2,723	-0.07%
2024/09/05	9	33.77	0	0.00	33.70	9	3,427	0.26%
2024/09/04	0	0.00	39	34.27	34.25	-39	3,527	-1.11%
2024/08/29	0	0.00	1	36.00	36.15	-1	5,326	-0.02%
2024/08/28	1	36.20	0	0.00	36.25	1	5,620	0.02%
2024/08/27	2	35.73	0	0.00	36.20	2	6,154	0.03%
2024/08/26	2	35.75	0	0.00	35.90	2	6,636	0.03%
2024/08/14	0	0.00	1	34.20	34.20	-1	8,024	-0.01%
2024/08/06	3	31.47	0	0.00	31.10	3	8,102	0.04%
2024/08/05	1	31.85	0	0.00	31.65	1	8,134	0.01%
2024/07/29	4	35.01	0	0.00	34.60	4	8,579	0.05%
2024/07/26	1	34.90	1	35.15	35.20	0	8,598	0.00%
2024/07/23	3	35.95	0	0.00	35.90	3	8,591	0.03%
2024/07/19	10	37.78	0	0.00	36.80	10	8,553	0.12%
2024/07/16	8	39.28	0	0.00	39.10	8	8,443	0.09%
2024/07/15	2	39.48	0	0.00	39.50	2	8,450	0.02%
2024/07/11	0	0.00	1	40.85	40.00	-1	8,418	-0.01%
2024/07/10	0	0.00	1.3	40.04	40.45	-1.3	8,388	-0.02%
2024/07/09	10	39.78	3	39.98	39.85	7	8,341	0.08%
2024/07/08	2	41.40	4.2	41.34	40.55	-2.2	8,273	-0.03%
2024/07/05	0	0.00	2	40.48	40.55	-2	8,169	-0.02%
2024/07/04	2	39.93	6	40.13	40.05	-4	8,030	-0.05%
2024/07/03	1	40.00	4	40.49	39.55	-3	8,005	-0.04%
2024/07/02	10	39.19	1	39.05	39.15	9	8,000	0.11%
2024/07/01	5	39.75	0	0.00	39.60	5	8,007	0.06%
2024/06/28	5	40.90	6	40.51	40.05	-1	8,035	-0.01%
2024/06/27	3	39.82	5	40.28	40.25	-2	8,056	-0.02%
2024/06/26	3	39.98	3	40.58	39.65	0	8,285	0.00%
2024/06/25	3	39.58	1	38.90	40.25	2	9,247	0.02%
2024/06/24	1	39.90	4	40.08	39.80	-3	9,324	-0.03%
2024/06/21	1	40.20	0	0.00	40.15	1	9,294	0.01%
2024/06/20	1	39.65	1	40.05	40.30	0	9,245	0.00%
2024/06/18	1	39.75	1	39.95	39.85	0	9,043	0.00%
2024/06/17	1	39.80	0	0.00	39.70	1	9,018	0.01%
2024/06/14	0	0.00	1	39.45	40.00	-1	9,016	-0.01%
2024/06/12	0	0.00	1	38.50	38.75	-1	9,012	-0.01%
2024/06/11	3	38.70	0	0.00	38.60	3	8,972	0.03%
2024/06/07	7	39.67	1	40.35	39.30	6	8,929	0.07%
2024/06/06	19	40.63	18	41.99	40.85	1	8,866	0.01%
2024/06/05	4	40.56	103	41.56	41.90	-99	8,267	-1.20%	大賣/
2024/06/04	4	40.33	3	39.77	39.50	1	7,684	0.01%
2024/06/03	6	40.00	20	40.10	40.00	-14	7,305	-0.19%
2024/05/31	6	39.73	5	39.47	38.90	1	6,993	0.01%
2024/05/30	14	38.32	20.3	38.91	38.95	-6.3	6,448	-0.10%
2024/05/29	32	40.02	10	39.63	40.15	22	5,974	0.37%
2024/05/28	2	37.50	2.1	37.67	37.25	-0.1	5,036	0.00%
2024/05/27	0	0.00	11	36.28	36.05	-11	4,790	-0.23%
2024/05/24	0	0.00	4	34.75	35.15	-4	4,680	-0.09%
2024/05/23	1	35.00	1	35.05	35.20	0	4,650	0.00%
2024/05/22	3	35.15	2	35.60	35.40	1	4,628	0.02%
2024/05/20	1	34.80	1	34.75	34.80	0	4,594	0.00%
2024/05/14	1	35.65	1	35.70	35.45	0	4,549	0.00%
2024/05/10	0	0.00	3	35.50	35.30	-3	4,491	-0.07%
2024/05/09	0	0.00	1	36.05	35.65	-1	4,461	-0.02%
2024/05/08	17	36.19	5	35.84	36.30	12	4,386	0.27%
2024/05/06	63	35.60	56	35.74	36.05	7	4,090	0.17%
2024/05/03	3	34.50	0	0.00	34.00	3	3,857	0.08%
2024/04/30	1	35.30	1	34.50	34.30	0	3,824	0.00%
2024/04/29	0	0.00	1	34.10	34.40	-1	3,793	-0.03%
2024/04/26	1	33.90	0	0.00	33.70	1	3,776	0.03%
2024/04/23	1	33.10	3	32.70	33.15	-2	3,747	-0.05%
2024/04/22	1	32.45	0	0.00	32.40	1	3,732	0.03%
2024/04/19	1	32.65	1	32.30	32.65	0	3,715	0.00%
2024/04/18	2	33.10	0	0.00	33.60	2	3,676	0.05%
2024/04/17	1	33.10	0	0.00	33.10	1	3,660	0.03%
2024/04/16	10	33.00	0	0.00	32.90	10	3,658	0.27%
2024/04/15	0	0.00	21	34.00	34.00	-21	3,609	-0.58%
2024/04/10	1	35.20	0	0.00	35.15	1	3,564	0.03%
2024/04/08	3	35.00	0	0.00	35.10	3	3,504	0.09%
2024/04/03	14	35.25	0	0.00	35.50	14	3,464	0.40%
2024/04/02	12	35.80	0	0.00	36.10	12	3,414	0.35%
2024/04/01	11	35.93	0	0.00	35.75	11	3,350	0.33%
2024/03/29	17	36.68	43	36.92	36.20	-26	3,217	-0.81%
2024/03/28	605	38.60	596	38.45	38.25	9	2,879	0.31%	大買/大賣/
2024/03/27	4	34.78	0	0.00	35.15	4	1,874	0.21%
2024/03/21	0	0.00	18	33.79	34.10	-18	1,699	-1.06%
2024/03/20	7	33.79	9	34.18	33.80	-2	1,682	-0.12%
2024/03/19	24	34.08	0	0.00	34.10	24	1,652	1.45%
2024/03/18	1	33.40	1	33.40	33.70	0	1,591	0.00%
2024/03/15	2	33.75	4	34.30	34.10	-2	1,551	-0.13%
2024/03/13	1	33.25	2	32.70	32.80	-1	1,373	-0.07%
2024/03/12	3	33.32	0	0.00	33.50	3	1,314	0.23%
2024/03/11	2	31.30	0.1	31.10	31.50	1.9	1,191	0.16%
2024/03/05	1	32.90	0	0.00	32.90	1	1,091	0.09%
2024/02/23	0	0.00	2	33.30	33.00	-2	1,068	-0.19%
2024/02/20	2	32.85	0	0.00	32.75	2	1,052	0.19%
2024/02/02	0	0.00	22	33.35	33.30	-22	1,039	-2.12%
2024/01/26	0	0.00	4	33.93	33.80	-4	1,050	-0.38%
2024/01/25	0	0.00	3	33.70	33.70	-3	1,060	-0.28%
2024/01/23	4	33.98	0	0.00	33.95	4	1,092	0.37%
2024/01/11	0	0.00	3	33.77	34.00	-3	1,194	-0.25%
2024/01/10	2	33.63	0	0.00	33.55	2	1,255	0.16%
2024/01/09	0	0.00	1	34.10	34.00	-1	1,254	-0.08%
2024/01/08	1	34.05	2	34.45	34.05	-1	1,263	-0.08%
2024/01/04	0	0.00	2	34.53	34.50	-2	1,269	-0.16%
2024/01/03	0	0.00	2	34.95	34.95	-2	1,263	-0.16%
2024/01/02	1	35.55	0	0.00	35.35	1	1,257	0.08%
2023/12/29	6	35.44	0	0.00	35.45	6	1,251	0.48%
2023/12/26	0	0.00	1	35.15	35.20	-1	1,232	-0.08%
2023/12/25	0	0.00	1	34.75	34.80	-1	1,231	-0.08%
2023/12/22	1	34.80	0	0.00	34.65	1	1,236	0.08%
2023/12/14	0	0.00	0.1	35.10	35.20	-0.1	1,251	-0.01%
2023/12/04	2	35.45	0	0.00	35.45	2	1,350	0.15%
2023/11/23	1	35.35	3	35.63	35.60	-2	1,439	-0.14%
2023/11/22	2	35.43	1	35.60	35.40	1	1,454	0.07%
2023/11/21	1	35.35	0	0.00	35.35	1	1,479	0.07%
2023/11/17	1	35.20	2	35.33	35.25	-1	1,526	-0.07%
2023/11/16	1	35.05	0	0.00	35.00	1	1,543	0.06%
2023/11/06	2	35.00	3	35.05	35.00	-1	1,807	-0.06%
2023/10/18	5	36.10	0	0.00	36.25	5	2,602	0.19%
2023/09/21	0	37.50	4	37.13	37.20	-4	5,544	-0.07%
2023/09/15	10	38.05	0	0.00	38.05	10	5,593	0.18%
2023/09/14	0	0.00	1	38.40	38.40	-1	5,626	-0.02%
2023/09/08	6.3	38.46	0	0.00	38.20	6.3	5,757	0.11%
2023/09/07	4	38.55	0	0.00	38.15	4	5,846	0.07%
2023/09/06	6	37.96	0	0.00	38.05	6	5,933	0.10%
2023/09/05	0	0.00	4	38.05	38.00	-4	6,070	-0.07%
2023/09/01	0	0.00	5	37.60	37.40	-5	6,232	-0.08%
2023/08/28	1	37.20	0	0.00	37.00	1	7,141	0.01%
2023/08/14	1	38.20	0	0.00	38.75	1	7,887	0.01%
2023/08/11	2	39.18	0	0.00	39.05	2	7,864	0.03%
2023/08/10	1	39.75	0	0.00	39.50	1	7,833	0.01%
2023/08/08	1	41.30	0	0.00	41.25	1	7,732	0.01%
2023/08/07	30	41.15	0	0.00	41.30	30	7,731	0.39%
2023/08/02	2	40.63	1	40.60	40.30	1	7,705	0.01%
2023/08/01	21	41.77	20	42.00	41.10	1	7,623	0.01%
2023/07/31	21	42.11	0	0.00	41.55	21	7,579	0.28%
2023/07/28	1	42.00	1	42.15	42.50	0	7,484	0.00%
2023/07/26	9	41.96	4	41.80	41.80	5	7,416	0.07%
2023/07/25	44	42.62	43	42.63	42.85	1	7,334	0.01%
2023/07/24	3	41.00	0	0.00	41.50	3	7,186	0.04%
2023/07/20	0	0.00	2	42.15	42.05	-2	7,057	-0.03%
2023/07/19	14.5	42.72	1	43.00	42.25	13.5	6,992	0.19%
2023/07/18	13	44.26	21	44.41	43.40	-8	6,899	-0.12%
2023/07/17	34	44.26	1.1	44.35	43.85	32.9	6,657	0.49%
2023/07/14	32	43.03	77	44.36	45.25	-45	6,534	-0.69%
2023/07/13	193	44.57	122	44.56	43.60	71	6,009	1.18%	大買/大賣/
2023/07/12	50.2	43.26	50	43.04	43.20	0.2	5,372	0.00%
2023/07/11	88	41.40	94	41.34	41.80	-6	4,898	-0.12%
2023/07/10	30	40.60	0	0.00	40.20	30	4,779	0.63%
2023/07/04	6	40.15	0	0.00	40.15	6	4,653	0.13%
2023/06/27	1	39.85	0	0.00	39.75	1	4,702	0.02%
2023/06/26	0	0.00	1	40.80	40.60	-1	4,712	-0.02%
2023/06/13	1	41.75	0	0.00	41.45	1	4,573	0.02%
2023/06/12	1	41.30	2	41.55	41.45	-1	4,481	-0.02%
2023/06/09	1	41.30	0	0.00	40.75	1	4,355	0.02%
2023/06/08	0	0.00	1	42.10	41.75	-1	4,263	-0.02%
2023/06/07	1	41.60	2	41.83	41.95	-1	4,236	-0.02%
2023/06/02	9	42.97	6	43.26	42.50	3	4,197	0.07%
2023/06/01	10	42.52	15	42.87	43.00	-5	3,960	-0.13%
2023/05/31	9	41.05	26	40.92	40.85	-17	3,515	-0.48%
2023/05/30	5	39.25	11	39.82	39.60	-6	3,170	-0.19%
2023/05/29	5	39.40	6	39.86	39.40	-1	3,186	-0.03%
2023/05/26	0	0.00	2	38.85	38.35	-2	3,077	-0.06%
2023/05/24	0	0.00	1	38.30	38.85	-1	3,029	-0.03%
2023/05/23	0	0.00	1	38.60	38.20	-1	2,914	-0.03%
2023/05/19	5	37.68	0	0.00	37.65	5	2,863	0.17%
2023/05/16	0	0.00	20	37.05	36.90	-20	2,974	-0.67%
2023/05/10	0	0.00	2	37.55	37.50	-2	3,198	-0.06%
2023/05/09	1	37.30	0	0.00	36.85	1	3,241	0.03%
2023/04/27	0	0.00	10	38.02	37.70	-10	3,673	-0.27%
2023/04/21	0	0.00	40	37.71	37.45	-40	3,564	-1.12%
2023/04/20	0	0.00	70	38.58	38.50	-70	3,500	-2.00%
2023/04/19	2	39.95	8	39.83	39.15	-6	3,480	-0.17%
2023/04/18	0	0.00	1	39.45	39.00	-1	3,314	-0.03%
2023/04/17	0	0.00	1	39.25	39.30	-1	3,323	-0.03%
2023/04/14	1	39.25	1	39.30	39.15	0	3,351	0.00%
2023/04/07	10	39.05	0	0.00	39.00	10	3,330	0.30%
2023/04/06	15	39.32	1	39.65	39.25	14	3,325	0.42%
2023/03/31	95	39.24	15	39.25	39.25	80	3,322	2.41%
2023/03/29	1	39.20	0	0.00	39.20	1	3,353	0.03%
2023/03/27	1	38.80	0	0.00	38.80	1	3,371	0.03%
2023/03/23	1	38.15	0	0.00	38.05	1	3,342	0.03%
2023/03/17	0	0.00	2	37.70	37.70	-2	3,604	-0.06%
2023/03/16	1	37.25	0	0.00	37.10	1	3,852	0.03%
2023/03/15	1	37.70	0	0.00	37.60	1	4,163	0.02%
2023/03/14	6	37.46	0	0.00	37.55	6	4,477	0.13%
2023/03/13	1	37.75	1	37.65	37.90	0	5,480	0.00%
2023/03/10	4	38.79	2	38.50	38.50	2	5,921	0.03%
2023/03/09	2	39.65	2	39.40	39.45	0	5,897	0.00%
2023/03/08	2	40.50	3	40.52	40.40	-1	5,843	-0.02%
2023/03/02	2	39.35	0	0.00	38.95	2	5,697	0.04%
2023/03/01	0	0.00	1	39.65	39.55	-1	5,660	-0.02%
2023/02/24	1	38.55	0	0.00	38.50	1	5,568	0.02%
2023/02/23	0	0.00	2	39.05	38.95	-2	5,553	-0.04%
2023/02/22	2	38.48	0	0.00	38.45	2	5,540	0.04%
2023/02/20	1	39.80	0	0.00	39.65	1	5,496	0.02%
2023/02/16	5	39.70	8	39.62	39.65	-3	5,467	-0.05%
2023/02/15	5	39.17	1	39.40	39.20	4	5,399	0.07%
2023/02/13	9	38.74	0	0.00	38.60	9	5,329	0.17%
2023/02/10	0	0.00	12	39.45	39.15	-12	5,303	-0.23%
2023/02/09	1	38.80	0	0.00	38.55	1	5,172	0.02%
2023/02/08	2	38.63	2	38.75	38.90	0	5,155	0.00%
2023/02/07	2	39.30	0	0.00	39.15	2	5,094	0.04%
2023/02/06	2	39.90	12	39.88	39.85	-10	5,039	-0.20%
2023/02/03	1	38.80	0	0.00	38.60	1	4,859	0.02%
2023/02/01	11	38.83	12	39.05	39.05	-1	4,801	-0.02%
2023/01/31	0	0.00	13	38.50	38.55	-13	4,738	-0.27%
2023/01/30	2	37.15	0	0.00	36.85	2	4,642	0.04%
2023/01/16	0	0.00	1	35.95	36.05	-1	4,730	-0.02%
2023/01/13	1	36.05	0	0.00	36.05	1	4,727	0.02%
2023/01/11	1	37.30	0	0.00	37.15	1	4,742	0.02%
2023/01/10	1	37.45	0	0.00	37.25	1	4,767	0.02%
2023/01/09	5	37.35	0	0.00	37.45	5	4,774	0.10%
2023/01/06	0	0.00	7	38.40	38.80	-7	4,721	-0.15%
2023/01/05	1	38.25	0	0.00	38.05	1	4,724	0.02%
2022/12/29	1	36.50	0	0.00	37.30	1	4,668	0.02%
2022/12/21	20	38.10	5	37.90	37.95	15	4,630	0.32%
2022/12/20	2	38.23	80	37.50	37.55	-78	4,598	-1.70%
2022/12/19	10	38.75	0	0.00	38.40	10	4,550	0.22%
2022/12/16	2	38.08	0	0.00	38.05	2	4,502	0.04%
2022/12/14	0	0.00	4	38.55	38.70	-4	4,441	-0.09%
2022/12/13	7	38.41	1	38.50	38.30	6	4,379	0.14%
2022/12/12	5	39.45	1	39.20	39.50	4	4,315	0.09%
2022/12/08	32	39.68	0	0.00	39.15	32	4,114	0.78%
2022/12/07	4	39.79	1	40.55	38.50	3	3,854	0.08%
2022/12/06	18	40.73	12	40.78	40.75	6	3,507	0.17%
2022/12/05	39	40.78	22	40.78	41.15	17	3,187	0.53%
2022/12/02	3	39.42	56	38.97	39.75	-53	2,169	-2.44%
2022/11/29	20	35.05	0	0.00	35.65	20	1,686	1.19%
2022/11/23	0	0.00	10	33.95	33.95	-10	1,690	-0.59%
2022/11/14	0	0.00	20	33.95	34.20	-20	1,694	-1.18%
2022/11/10	0	0.00	2	33.40	33.10	-2	1,715	-0.12%
2022/11/08	0	0.00	2	33.05	32.75	-2	1,710	-0.12%
2022/11/04	0	0.00	1	32.30	32.35	-1	1,719	-0.06%
2022/11/03	0	0.00	1	32.30	32.25	-1	1,731	-0.06%
2022/11/01	2	31.60	2	32.00	31.90	0	1,731	0.00%
2022/10/31	2	31.80	20	31.83	31.85	-18	1,731	-1.04%
2022/10/28	3	31.83	0	0.00	31.50	3	1,731	0.17%
2022/10/27	0	0.00	1	32.70	32.70	-1	1,721	-0.06%
2022/10/25	10	32.75	6	32.88	32.65	4	1,701	0.24%
2022/10/24	3	32.10	3	32.90	32.15	0	1,617	0.00%
2022/10/20	1	31.05	0	0.00	31.40	1	1,588	0.06%
2022/10/19	1	32.35	0	0.00	32.25	1	1,571	0.06%
2022/10/18	0	0.00	2	33.35	33.10	-2	1,563	-0.13%
2022/10/17	2	33.15	7	33.76	33.95	-5	1,550	-0.32%
2022/10/07	0	0.00	10	34.43	34.40	-10	1,544	-0.65%
2022/10/06	0	0.00	1	34.15	34.25	-1	1,565	-0.06%
2022/10/05	12	33.80	0	0.00	33.65	12	1,581	0.76%
2022/10/04	0	0.00	3	32.70	32.95	-3	1,629	-0.18%
2022/10/03	2	32.20	0	0.00	32.10	2	1,628	0.12%
2022/09/30	2	31.10	4	32.18	32.80	-2	1,648	-0.12%
2022/09/29	0	0.00	3	31.32	32.15	-3	1,648	-0.18%
2022/09/28	5	30.86	3	31.43	30.20	2	1,632	0.12%
2022/09/27	4	31.66	2	31.80	32.00	2	1,635	0.12%
2022/09/26	2	33.10	3	32.10	31.60	-1	1,652	-0.06%
2022/09/23	4	33.80	0	0.00	33.60	4	1,689	0.24%
2022/09/22	2	33.40	5	33.62	34.05	-3	1,720	-0.17%
2022/09/21	2	33.90	2	34.30	33.90	0	1,735	0.00%
2022/09/20	0	0.00	30	34.13	33.95	-30	1,753	-1.71%
2022/09/19	36	33.81	2	34.00	33.75	34	1,810	1.88%
2022/09/16	0	0.00	2	34.60	34.50	-2	1,842	-0.11%
2022/09/15	4	34.78	0	0.00	34.55	4	1,873	0.21%
2022/09/12	10	35.10	0	0.00	35.05	10	2,033	0.49%
2022/09/07	1	33.80	0	0.00	33.65	1	2,297	0.04%
2022/09/06	2	35.80	0	0.00	34.45	2	2,343	0.09%
2022/09/02	10	35.55	16	35.96	36.25	-6	2,359	-0.25%
2022/08/29	0	0.00	2	35.40	35.15	-2	2,510	-0.08%
2022/08/24	3	35.35	0	0.00	35.35	3	2,829	0.11%
2022/08/23	1	35.55	0	0.00	35.60	1	3,047	0.03%
2022/08/12	0	0.00	0.4	35.65	35.80	-0.4	4,232	-0.01%
2022/08/02	1	34.50	0	0.00	34.35	1	4,336	0.02%
2022/07/27	0	0.00	4	34.88	35.30	-4	4,429	-0.09%
2022/07/22	10	35.30	0	0.00	34.90	10	4,431	0.23%
2022/07/21	0	0.00	1	34.70	35.00	-1	4,467	-0.02%
2022/07/14	0	0.00	30	33.35	33.45	-30	4,564	-0.66%
2022/07/12	5	30.99	0	0.00	30.80	5	4,515	0.11%
2022/07/11	1	33.75	0	0.00	33.70	1	4,459	0.02%
2022/07/08	1	33.90	0	0.00	34.00	1	4,545	0.02%
2022/07/05	2	34.35	0	0.00	34.30	2	4,623	0.04%
2022/06/30	0	0.00	7	37.00	37.20	-7	4,780	-0.15%
2022/06/29	0	0.00	1	38.30	38.10	-1	4,835	-0.02%
2022/06/28	0	0.00	6	38.10	38.20	-6	5,380	-0.11%
2022/06/27	2	38.95	6	38.71	38.70	-4	5,913	-0.07%
2022/06/24	0	0.00	3	37.77	37.80	-3	5,904	-0.05%
2022/06/23	3	36.83	4	37.40	36.95	-1	5,864	-0.02%
2022/06/22	6	37.10	1	37.75	36.95	5	5,842	0.09%
2022/06/21	0	0.00	30	38.05	38.15	-30	5,820	-0.52%
2022/06/20	5	37.66	1	38.50	36.60	4	5,786	0.07%
2022/06/17	2	38.00	4	38.50	38.45	-2	5,710	-0.04%
2022/06/16	3	38.60	1	39.85	38.40	2	5,652	0.04%
2022/06/15	2	39.10	2	39.00	39.00	0	5,442	0.00%
2022/06/10	9	39.18	48	39.16	39.15	-39	5,382	-0.72%
2022/06/09	6	39.75	2	39.33	39.60	4	5,343	0.07%
2022/06/08	3	39.22	2	39.10	39.10	1	5,262	0.02%
2022/06/07	1	38.65	0	0.00	38.80	1	5,177	0.02%
2022/06/06	2	38.53	4	38.66	38.60	-2	5,165	-0.04%
2022/06/02	0	0.00	1	39.85	39.00	-1	5,185	-0.02%
2022/06/01	5	39.70	8	39.56	39.30	-3	5,207	-0.06%
2022/05/31	2	39.15	1	39.65	38.85	1	5,024	0.02%
2022/05/30	74	38.50	70	38.65	38.65	4	4,828	0.08%
2022/05/27	66	38.32	1	38.70	38.70	65	4,657	1.40%
2022/05/26	86	37.62	85	38.17	38.00	1	4,506	0.02%
2022/05/25	13	37.30	19	37.40	37.95	-6	4,107	-0.15%
2022/05/23	1	35.85	0	0.00	35.50	1	3,754	0.03%
2022/05/20	1	34.65	5	35.00	35.05	-4	3,742	-0.11%
2022/05/19	1	34.55	5	34.50	34.60	-4	3,738	-0.11%
2022/05/13	11	34.70	10	34.90	34.35	1	3,800	0.03%
2022/05/12	11	34.32	10	33.75	33.60	1	3,751	0.03%
2022/05/11	1	33.70	0	0.00	33.90	1	3,729	0.03%
2022/05/09	2	33.98	0	0.00	33.95	2	3,744	0.05%
2022/05/04	5	35.56	0	0.00	35.00	5	3,750	0.13%
2022/04/27	0	0.00	4	33.60	33.25	-4	3,698	-0.11%
2022/04/22	0	0.00	10	37.20	36.95	-10	3,589	-0.28%
2022/04/21	0	0.00	4	38.03	37.30	-4	3,602	-0.11%
2022/04/20	0	0.00	1	37.70	37.40	-1	3,588	-0.03%
2022/04/18	5	37.25	0	0.00	36.75	5	3,607	0.14%
2022/04/15	1	37.40	0	0.00	37.10	1	3,618	0.03%
2022/04/13	0	0.00	1	37.20	37.20	-1	3,654	-0.03%
2022/04/12	4	36.58	4	36.75	36.30	0	3,976	0.00%
2022/04/11	4	36.90	0	0.00	36.85	4	3,952	0.10%
2022/04/07	10	39.00	0	0.00	38.20	10	3,865	0.26%
2022/04/06	1	38.90	4	38.88	39.00	-3	3,750	-0.08%
2022/04/01	1	39.75	1	39.55	39.70	0	3,722	0.00%
2022/03/31	107	40.21	135	40.60	40.15	-28	3,671	-0.76%	大買/大賣/
2022/03/30	51	39.75	22	40.16	40.50	29	3,133	0.93%
2022/03/29	0	0.00	2	37.85	37.70	-2	2,613	-0.08%
2022/03/28	2	36.90	7	37.21	37.20	-5	2,671	-0.19%
2022/03/25	2	37.30	0	0.00	37.30	2	2,698	0.07%
2022/03/24	0	0.00	5	37.65	37.60	-5	2,710	-0.18%
2022/03/23	2	37.35	0	0.00	37.35	2	2,717	0.07%
2022/03/17	0	0.00	2	36.50	36.65	-2	3,058	-0.07%
2022/03/16	1	35.55	3	35.40	35.60	-2	3,061	-0.07%
2022/03/15	1	36.20	0	0.00	36.10	1	3,029	0.03%
2022/03/14	4	37.08	0	0.00	37.05	4	3,093	0.13%
2022/03/07	0	0.00	2	38.60	37.25	-2	3,097	-0.06%
2022/03/04	2	38.00	2	38.25	38.25	0	2,993	0.00%
2022/03/02	2	38.00	0	0.00	38.60	2	3,118	0.06%
2022/03/01	0	0.00	4	38.15	38.55	-4	3,147	-0.13%
2022/02/25	2	36.80	2	37.20	37.20	0	3,131	0.00%
2022/02/24	2	37.70	0	0.00	36.80	2	3,208	0.06%
2022/02/23	2	38.00	0	0.00	38.05	2	3,220	0.06%
2022/02/21	0	0.00	1	38.50	38.65	-1	3,411	-0.03%
2022/02/18	1	38.45	0	0.00	38.50	1	3,526	0.03%
2022/02/17	0	0.00	1	38.55	38.35	-1	3,549	-0.03%
2022/02/16	0	0.00	1	37.90	37.75	-1	3,559	-0.03%
2022/02/15	1	37.45	2	37.60	37.40	-1	3,620	-0.03%
2022/02/14	2	37.45	0	0.00	37.45	2	3,699	0.05%
2022/02/11	2	38.00	0	0.00	38.05	2	3,756	0.05%
2022/02/09	0	0.00	20	38.44	38.40	-20	3,947	-0.51%
2022/01/19	1	37.20	0	0.00	37.10	1	5,477	0.02%
2022/01/13	0	0.00	11	37.69	37.60	-11	6,259	-0.18%
2022/01/11	1	37.85	2	37.85	37.70	-1	6,738	-0.01%
2022/01/10	20	38.15	0	0.00	38.20	20	7,299	0.27%
2022/01/07	2	38.68	1	38.40	38.25	1	8,094	0.01%
2022/01/06	4	39.21	3	39.47	39.15	1	8,194	0.01%
2022/01/05	17	40.23	9	40.27	39.80	8	8,476	0.09%
2022/01/04	10	39.35	0	0.00	39.05	10	8,757	0.11%
2022/01/03	2	39.10	0	0.00	39.15	2	9,369	0.02%
2021/12/30	0	0.00	20	39.30	39.40	-20	9,568	-0.21%
2021/12/29	2	39.20	2	39.40	39.15	0	9,840	0.00%
2021/12/28	2	39.50	0	0.00	39.25	2	10,064	0.02%
2021/12/27	0	0.00	2	39.70	39.70	-2	10,142	-0.02%
2021/12/22	20	39.65	10	39.75	39.75	10	10,615	0.09%
2021/12/21	0	0.00	30	38.98	39.25	-30	10,540	-0.28%
2021/12/20	30	38.67	0	0.00	38.60	30	10,565	0.28%
2021/12/17	0	0.00	1	39.25	39.00	-1	10,675	-0.01%
2021/12/16	2	40.20	6.2	40.00	39.50	-4.2	10,696	-0.04%
2021/12/15	11	39.26	4	39.08	39.15	7	10,648	0.07%
2021/12/14	2	39.20	0	0.00	38.60	2	10,645	0.02%
2021/12/13	0	0.00	32	39.62	39.60	-32	10,673	-0.30%
2021/12/10	2	38.98	21	38.95	38.95	-19	11,128	-0.17%
2021/12/08	32	39.04	5	39.40	38.95	27	11,132	0.24%
2021/12/07	0	0.00	4	38.75	38.55	-4	11,065	-0.04%
2021/12/06	2	38.80	2	38.40	38.55	0	11,061	0.00%
2021/12/02	8	38.18	4	38.50	37.85	4	11,114	0.04%
2021/11/30	0	0.00	4	38.75	38.55	-4	11,173	-0.04%
2021/11/29	1	38.00	10	38.10	38.15	-9	11,193	-0.08%
2021/11/26	0.2	37.85	40	37.85	37.80	-39.8	11,171	-0.36%
2021/11/24	1	39.05	3	39.28	39.25	-2	11,078	-0.02%
2021/11/23	2	39.30	1	39.15	39.15	1	11,090	0.01%
2021/11/22	2	40.10	3	40.20	40.10	-1	11,177	-0.01%
2021/11/19	2	40.15	14	40.39	40.25	-12	11,227	-0.11%
2021/11/18	107	41.13	15	40.83	40.20	92	11,365	0.81%	大買/
2021/11/17	0	0.00	5	40.62	40.70	-5	11,309	-0.04%
2021/11/16	1	39.90	2	40.15	39.75	-1	11,272	-0.01%
2021/11/15	2	39.95	3	40.15	39.80	-1	11,328	-0.01%
2021/11/12	4	39.78	31	39.68	39.65	-27	11,367	-0.24%
2021/11/11	8	39.87	33	40.30	39.85	-25	11,401	-0.22%
2021/11/10	0	0.00	8	40.34	40.35	-8	11,457	-0.07%
2021/11/09	9	39.86	2	40.25	39.80	7	11,493	0.06%
2021/11/08	2	39.90	0	0.00	39.95	2	11,436	0.02%
2021/11/05	14	40.30	1	40.90	40.40	13	11,479	0.11%
2021/11/04	72	41.00	2	41.48	40.75	70	11,515	0.61%
2021/11/03	7	41.00	4	41.05	41.05	3	11,569	0.03%
2021/11/02	26	42.46	34	42.79	41.55	-8	11,862	-0.07%
2021/11/01	0	0.00	14	41.89	41.80	-14	11,494	-0.12%
2021/10/29	3	40.65	8	40.66	40.65	-5	11,362	-0.04%
2021/10/28	25	41.60	14	41.94	41.25	11	11,302	0.10%
2021/10/27	0	0.00	5	41.07	41.15	-5	11,251	-0.04%
2021/10/26	13	41.10	0	0.00	40.85	13	11,383	0.11%
2021/10/25	4	41.63	20	41.56	41.70	-16	11,788	-0.14%
2021/10/22	3	40.55	5	40.39	40.50	-2	12,071	-0.02%
2021/10/21	7	40.29	2	40.90	39.85	5	13,325	0.04%
2021/10/20	17	40.37	28	40.77	40.55	-11	14,344	-0.08%
2021/10/19	8	40.41	3	41.02	40.45	5	14,252	0.04%
2021/10/18	72	41.53	26.2	43.27	40.75	45.8	14,069	0.33%
2021/10/15	21.2	42.14	59	42.78	43.50	-37.8	13,590	-0.28%
2021/10/14	4	40.78	4	41.69	40.90	0	12,925	0.00%
2021/10/13	4	41.48	50	42.10	41.20	-46	12,834	-0.36%
2021/10/12	80	42.20	11	42.45	42.00	69	12,618	0.55%
2021/10/08	26	40.86	34	41.76	41.55	-8	12,205	-0.07%
2021/10/07	1	40.00	7	39.75	40.20	-6	11,783	-0.05%
2021/10/06	5	39.19	5	39.46	39.00	0	12,216	0.00%
2021/10/05	3	37.57	5	38.66	38.95	-2	12,274	-0.02%
2021/10/04	12	37.82	13	37.54	37.55	-1	12,101	-0.01%
2021/10/01	26	39.38	24	38.06	37.35	2	12,085	0.02%
2021/09/30	2	39.35	9	38.91	39.15	-7	11,818	-0.06%
2021/09/29	101	38.54	100	38.80	38.30	1	11,806	0.01%	大買/
2021/09/27	5	38.70	1	39.00	38.80	4	12,053	0.03%
2021/09/24	6	38.60	2	38.80	38.80	4	12,138	0.03%
2021/09/17	0	0.00	2	38.15	38.50	-2	12,303	-0.02%
2021/09/16	3	38.12	0	0.00	38.15	3	12,526	0.02%
2021/09/15	11	39.16	29	39.58	38.75	-18	12,618	-0.14%
2021/09/14	1	37.00	0	0.00	37.00	1	12,344	0.01%
2021/09/13	1	37.30	0	0.00	37.15	1	12,604	0.01%
2021/09/08	1	37.00	20	37.00	36.95	-19	14,364	-0.13%
2021/09/07	4	37.30	0	0.00	37.50	4	15,161	0.03%
2021/09/02	1	38.85	1	40.05	38.75	0	15,203	0.00%
2021/09/01	3	39.62	1	39.80	39.80	2	15,211	0.01%
2021/08/31	10	39.75	0	0.00	39.35	10	15,191	0.07%
2021/08/30	1	39.55	0	0.00	39.20	1	15,190	0.01%
2021/08/27	2	39.95	2	40.13	39.70	0	15,213	0.00%
2021/08/26	2	40.63	1	40.95	40.10	1	15,247	0.01%
2021/08/25	5	39.72	0	0.00	39.95	5	15,198	0.03%
2021/08/24	4	39.96	14	39.88	40.00	-10	15,357	-0.07%
2021/08/20	2	37.25	3	37.25	37.20	-1	15,357	-0.01%
2021/08/19	2	38.05	0	0.00	37.60	2	15,369	0.01%
2021/08/18	3	36.17	0	0.00	37.90	3	15,514	0.02%
2021/08/17	3	37.50	0	0.00	36.85	3	15,995	0.02%
2021/08/16	7	38.38	1	37.60	38.80	6	16,030	0.04%
2021/08/13	2	39.23	0	0.00	39.10	2	16,043	0.01%
2021/08/12	3	40.03	0	0.00	40.00	3	16,023	0.02%
2021/08/11	7	40.16	2	40.05	39.95	5	16,093	0.03%
2021/08/10	5	40.58	5	41.20	41.05	0	16,137	0.00%
2021/08/09	2	42.55	2	42.10	41.00	0	16,169	0.00%
2021/08/06	69	42.94	78	42.68	42.60	-9	16,205	-0.06%
2021/08/05	0	0.00	4	42.50	42.55	-4	16,046	-0.02%
2021/08/04	5	41.95	0	0.00	41.75	5	16,134	0.03%
2021/08/03	0	0.00	1	41.70	41.75	-1	16,221	-0.01%
2021/08/02	15	42.43	3	42.22	42.05	12	16,320	0.07%
2021/07/30	3	42.40	7	42.42	41.80	-4	16,486	-0.02%
2021/07/29	5	42.91	9	43.04	43.20	-4	16,387	-0.02%
2021/07/28	17	40.67	13	41.82	43.20	4	16,075	0.02%
2021/07/27	88	44.18	68	42.94	41.95	20	15,747	0.13%
2021/07/26	49	42.62	60	43.17	44.90	-11	14,543	-0.08%
2021/07/23	3	40.65	0	0.00	40.85	3	13,487	0.02%
2021/07/22	5	40.00	12	40.42	40.10	-7	13,497	-0.05%
2021/07/21	11	38.69	2	40.05	38.80	9	13,593	0.07%
2021/07/20	12	40.46	0.2	40.20	39.70	11.9	13,635	0.09%
2021/07/16	23	41.71	6	41.70	41.15	17	13,980	0.12%
2021/07/15	49	41.68	3	41.85	41.30	46	14,030	0.33%
2021/07/14	4	41.23	0	0.00	41.00	4	13,998	0.03%
2021/07/13	23	42.37	34	42.51	42.40	-11	13,944	-0.08%
2021/07/12	30	41.29	6	41.04	41.55	24	13,471	0.18%
2021/07/09	4	39.79	0	0.00	39.75	4	13,296	0.03%
2021/07/08	2	40.38	2	40.90	40.15	0	13,664	0.00%
2021/07/07	0	0.00	35	40.65	39.90	-35	13,814	-0.25%
2021/07/06	34	40.20	2	40.45	40.35	32	13,998	0.23%
2021/07/05	1	39.45	23	40.24	40.85	-22	14,179	-0.16%
2021/07/02	5	39.10	2	39.20	39.00	3	14,258	0.02%
2021/07/01	7	39.36	1	38.85	38.90	6	14,717	0.04%
2021/06/30	3	39.78	2	39.90	39.80	1	14,947	0.01%
2021/06/29	0	0.00	3	40.43	40.00	-3	15,146	-0.02%
2021/06/28	2	40.85	4	40.53	40.65	-2	15,411	-0.01%
2021/06/25	31	42.07	27	41.41	41.10	4	15,733	0.03%
2021/06/24	5.2	41.52	4	41.39	41.60	1.2	15,794	0.01%
2021/06/23	19	40.94	32	40.56	41.50	-13	16,210	-0.08%
2021/06/22	40	40.78	23	39.91	39.75	17	16,930	0.10%
2021/06/21	31	42.17	43	41.68	40.60	-12	17,444	-0.07%
2021/06/18	4	41.55	46	41.05	42.40	-42	19,682	-0.21%
2021/06/17	31	41.00	10	40.45	40.45	21	19,822	0.11%
2021/06/16	21	40.54	12	41.05	41.70	9	19,944	0.05%
2021/06/15	2	38.90	5	39.15	39.50	-3	19,956	-0.02%
2021/06/11	3	39.55	1	39.50	39.10	2	21,784	0.01%
2021/06/09	0	0.00	8	38.97	38.40	-8	22,387	-0.04%
2021/06/07	4	38.78	2	38.35	38.25	2	23,070	0.01%
2021/06/04	1	39.00	0	0.00	38.80	1	23,415	0.00%
2021/06/03	0	0.00	4	39.00	39.50	-4	24,113	-0.02%
2021/06/02	3	39.62	10	39.62	39.00	-7	24,974	-0.03%
2021/06/01	6	40.38	11	40.69	40.05	-5	26,558	-0.02%
2021/05/31	17	39.92	12	39.98	39.55	5	30,283	0.02%
2021/05/28	2	39.00	1	39.30	39.15	1	31,522	0.00%
2021/05/27	2	38.28	2	38.50	38.35	0	32,185	0.00%
2021/05/26	7	39.03	2	39.50	38.70	5	32,744	0.02%
2021/05/25	25	39.96	13	39.92	40.35	12	34,165	0.04%
2021/05/24	6	37.38	3	38.35	38.40	3	34,125	0.01%
2021/05/21	2	37.45	22	37.25	37.50	-20	34,523	-0.06%
2021/05/20	3	36.37	1	35.65	35.65	2	35,758	0.01%
2021/05/19	9	36.03	6	36.58	36.65	3	36,047	0.01%
2021/05/18	0	0.00	2	35.75	36.15	-2	36,400	-0.01%
2021/05/17	2	34.00	0	0.00	32.90	2	36,974	0.01%
2021/05/14	15	37.12	33	36.64	36.55	-18	37,276	-0.05%
2021/05/13	3	36.60	8	35.71	36.95	-5	37,901	-0.01%
2021/05/12	12	36.13	4	34.03	35.00	8	38,391	0.02%
2021/05/11	1	37.35	3	37.03	37.00	-2	39,259	-0.01%
2021/05/10	0	0.00	8	39.69	39.20	-8	40,198	-0.02%
2021/05/07	14	40.57	6	40.88	41.60	8	42,294	0.02%
2021/05/05	17	38.56	0	0.00	37.90	17	47,684	0.04%
2021/05/04	3	38.00	3	37.40	37.15	0	48,091	0.00%
2021/05/03	3	39.07	5	39.46	38.75	-2	48,530	0.00%
2021/04/29	1	41.10	0	0.00	40.65	1	49,690	0.00%
2021/04/27	1	42.85	1	42.30	41.90	0	53,109	0.00%
2021/04/26	4	41.60	0	0.00	41.75	4	56,725	0.01%
2021/04/23	10	41.68	7	41.12	41.45	3	59,415	0.01%
2021/04/22	2	42.00	0	0.00	41.30	2	62,156	0.00%
2021/04/21	2	43.23	1	43.90	43.35	1	63,268	0.00%
2021/04/20	0	0.00	2	43.85	44.10	-2	63,665	0.00%
2021/04/19	0	0.00	9	43.50	43.45	-9	64,663	-0.01%
2021/04/16	2	44.30	2	44.25	44.35	0	65,757	0.00%
2021/04/15	0	0.00	2	43.30	43.90	-2	66,367	0.00%
2021/04/14	13	42.82	13	42.48	42.80	0	67,922	0.00%
2021/04/13	12	44.98	3	45.27	44.25	9	70,240	0.01%
2021/04/12	33	45.25	5	46.13	44.85	28	70,200	0.04%
2021/04/09	21	47.10	1	45.65	45.50	20	70,160	0.03%
2021/04/08	24	46.74	106	46.21	46.40	-82	70,234	-0.12%	大賣/
2021/04/07	9	46.33	28	46.66	46.05	-19	70,069	-0.03%
2021/04/06	7	45.70	17	45.51	45.45	-10	69,964	-0.01%
2021/04/01	8	44.26	2	44.10	44.05	6	70,394	0.01%
2021/03/31	7	44.97	3	44.85	44.65	4	70,512	0.01%
2021/03/30	9	45.73	5	46.16	45.50	4	70,251	0.01%
2021/03/29	15	45.41	6	45.62	45.50	9	70,000	0.01%
2021/03/26	47	45.66	19	45.64	45.00	28	70,007	0.04%
2021/03/25	45	46.71	58	47.30	46.20	-13	69,482	-0.02%
2021/03/24	68	46.28	9.1	46.93	46.20	58.9	68,668	0.09%
2021/03/23	98	46.89	124	48.53	46.70	-26	68,720	-0.04%	大賣/
2021/03/22	7	44.61	39	44.86	45.75	-32	65,910	-0.05%
2021/03/19	156	44.13	54	44.28	44.20	102	65,153	0.16%	大買/鉅額交易
2021/03/18	31	44.61	78	44.90	44.00	-47	64,809	-0.07%
2021/03/17	66	43.95	139	44.45	43.85	-73	64,008	-0.11%	大賣/
2021/03/16	13	42.58	10	42.73	42.30	3	62,231	0.00%
2021/03/15	9	41.92	22	42.74	42.40	-13	61,940	-0.02%
2021/03/12	12	42.03	10	42.29	42.00	2	61,716	0.00%
2021/03/11	19	41.62	0	0.00	41.55	19	61,732	0.03%
2021/03/10	30	41.35	29	41.54	41.00	1	61,476	0.00%
2021/03/09	9	41.14	17	40.86	40.80	-8	61,182	-0.01%
2021/03/08	207	42.34	94	42.23	41.70	113	60,491	0.19%	大買/鉅額交易
2021/03/05	149	43.52	99	43.78	43.60	50	59,605	0.08%	大買/
2021/03/04	135	44.92	113	46.21	43.10	22	57,979	0.04%	大買/大賣/
2021/03/03	65	42.97	98	43.06	45.65	-33	54,040	-0.06%
2021/03/02	52	41.76	7	43.48	42.00	45	52,674	0.09%
2021/02/26	52	42.47	94	42.63	42.65	-42	51,966	-0.08%
2021/02/25	14	43.36	101	43.49	42.30	-87	51,485	-0.17%	大賣/
2021/02/24	2	42.85	3	42.47	41.05	-1	49,992	0.00%
2021/02/23	2	42.70	4	42.12	41.80	-2	49,726	0.00%
2021/02/22	13	42.85	37	42.60	42.85	-24	50,376	-0.05%
2021/02/19	42	40.05	34	40.01	40.00	8	49,489	0.02%
2021/02/18	18	40.54	9.2	39.68	40.30	8.8	49,145	0.02%
2021/02/17	24	39.12	7	39.79	39.75	17	48,701	0.03%
2021/02/05	9	41.03	1	41.10	40.35	8	48,009	0.02%
2021/02/04	17	41.11	15	41.11	41.05	2	47,549	0.00%
2021/02/03	23	41.77	21	41.95	40.95	2	46,729	0.00%
2021/02/02	35	41.82	28	42.47	42.45	7	45,993	0.02%
2021/02/01	6	40.93	323	40.92	41.10	-317	44,803	-0.71%	大賣/鉅額交易
2021/01/29	55	43.20	50	43.57	41.35	5	43,684	0.01%
2021/01/28	300	45.18	296	44.87	43.50	4	41,385	0.01%	大買/大賣/
2021/01/27	23	42.19	235	42.93	43.60	-212	37,744	-0.56%	大賣/鉅額交易
2021/01/26	59	40.41	433.3	40.60	39.65	-374.3	35,543	-1.05%	大賣/鉅額交易
2021/01/25	11	40.72	3	40.92	40.80	8	34,875	0.02%
2021/01/22	16	40.76	45.2	42.10	41.95	-29.2	34,193	-0.09%
2021/01/21	71	41.09	38	42.39	40.95	33	32,814	0.10%
2021/01/20	116.5	42.94	19	41.35	39.70	97.5	31,014	0.31%	大買/
2021/01/19	210	43.56	69	44.50	42.75	141	29,102	0.48%	大買/鉅額交易
2021/01/18	88	42.88	22	42.10	44.00	66	25,275	0.26%
2021/01/15	41	39.00	56	39.56	40.00	-15	22,430	-0.07%
2021/01/14	10	35.45	232	34.89	36.40	-222	19,474	-1.14%	大賣/鉅額交易
2021/01/13	17	33.18	3	33.60	33.10	14	18,165	0.08%
2021/01/12	924	34.24	11	33.58	33.15	913	17,832	5.12%	大買/鉅額交易
2021/01/11	8	34.36	167	35.01	35.50	-159	16,670	-0.95%	大賣/鉅額交易
2021/01/08	11	32.65	17	32.57	32.30	-6	15,417	-0.04%
2021/01/07	31	34.54	33	34.22	33.85	-2	14,632	-0.01%
2021/01/06	42	33.57	290	33.59	34.10	-248	12,920	-1.92%	大賣/鉅額交易
2021/01/05	7	31.00	17	31.00	31.00	-10	10,164	-0.10%
2021/01/04	0	0.00	41	27.96	28.20	-41	9,926	-0.41%
2020/12/31	110	26.01	12	25.80	25.65	98	9,685	1.01%	大買/
2020/12/29	183	25.38	37	25.95	25.40	146	9,154	1.59%	大買/鉅額交易
2020/12/28	27	25.28	170	25.70	26.25	-143	8,685	-1.65%	大賣/鉅額交易
2020/12/25	11	23.30	12	23.81	24.20	-1	7,880	-0.01%
2020/12/24	12	22.89	10	23.15	22.90	2	7,431	0.03%
2020/12/23	10	23.10	0	0.00	23.05	10	7,301	0.14%
2020/12/22	11	22.45	4	23.35	22.25	7	7,113	0.10%
2020/12/18	55	22.40	6	22.53	22.55	49	6,676	0.73%
2020/12/17	130	22.98	134	23.34	22.90	-4	6,512	-0.06%	大買/大賣/
2020/12/15	100	21.67	15	22.05	21.45	85	5,556	1.53%
2020/12/14	0	0.00	35.1	21.64	21.60	-35.1	5,399	-0.65%
2020/12/11	15	20.85	5	20.75	20.80	10	5,284	0.19%
2020/12/10	24	21.39	25	21.27	21.10	-1	5,229	-0.02%
2020/12/09	11	21.56	40	21.64	21.40	-29	5,128	-0.57%
2020/12/08	20	21.75	5	21.80	21.80	15	5,044	0.30%
2020/12/07	110	21.72	21	22.25	22.40	89	4,932	1.80%	大買/
2020/12/04	0	0.00	3	20.90	21.05	-3	4,508	-0.07%
2020/12/03	2	21.33	45	20.98	20.75	-43	4,444	-0.97%
2020/11/30	40	21.16	1	21.10	21.20	39	4,431	0.88%
2020/11/26	0	0.00	1	20.85	20.85	-1	4,404	-0.02%
2020/11/25	1	20.60	4	20.55	20.60	-3	4,428	-0.07%
2020/11/24	27	20.96	0	0.00	20.90	27	4,512	0.60%
2020/11/23	40	21.55	1	21.70	21.70	39	4,370	0.89%
2020/11/20	12	21.20	6	21.45	21.60	6	4,213	0.14%
2020/11/19	65	21.71	72	20.80	21.40	-7	3,982	-0.18%
2020/11/18	41	18.79	40	19.25	20.05	1	2,799	0.04%
2020/11/03	0	0.00	0	17.10	17.30	0	2,458	0.00%
2020/10/30	0	0.00	1	17.30	17.15	-1	2,533	-0.04%
2020/10/22	0	0.00	5	17.80	17.65	-5	2,546	-0.20%
2020/10/21	5	18.15	0	0.00	18.05	5	2,542	0.20%
2020/10/20	3	17.85	3	17.85	18.15	0	2,420	0.00%
2020/10/14	3	17.30	0	0.00	17.30	3	2,179	0.14%
2020/09/29	0	0.00	0.4	17.45	17.10	-0.4	2,371	-0.02%
2020/09/28	0	0.00	0.4	17.10	17.05	-0.4	2,410	-0.02%
2020/09/25	0	0.00	3	17.00	16.70	-3	2,460	-0.12%
2020/09/21	0	0.00	2	17.90	18.05	-2	2,589	-0.08%
2020/09/18	0	0.00	7	18.09	18.10	-7	2,619	-0.27%
2020/09/03	29	18.57	0	0.00	18.30	29	2,625	1.10%
2020/08/28	0	0.00	5	18.85	18.85	-5	2,332	-0.21%
2020/08/24	0	0.00	2	18.25	18.35	-2	2,061	-0.10%
2020/08/18	2	18.95	0	0.00	18.80	2	1,955	0.10%
2020/07/28	0	0.00	2	17.75	17.85	-2	1,831	-0.11%
2020/07/27	0	0.00	0.2	17.65	17.65	-0.2	1,842	-0.01%
2020/07/06	0	0.00	1	19.05	19.10	-1	1,964	-0.05%
2020/07/03	0	0.00	3	18.90	18.85	-3	1,958	-0.15%
2020/07/01	8	18.69	6	18.74	18.65	2	1,963	0.10%
2020/06/29	1	18.20	0	0.00	18.00	1	2,034	0.05%
2020/06/24	0	0.00	1	18.35	18.45	-1	2,009	-0.05%
2020/06/11	1	18.25	1	18.60	18.10	0	2,204	0.00%
2020/06/09	5	18.50	0	0.00	18.50	5	2,257	0.22%
2020/05/25	3	17.95	3	18.10	18.10	0	2,329	0.00%
2020/05/20	1	18.10	1	18.30	18.05	0	2,361	0.00%
2020/05/14	1	18.55	0	0.00	18.35	1	2,419	0.04%
2020/05/08	0	0.00	1	19.10	19.20	-1	2,408	-0.04%
2020/05/07	0	0.00	15	18.90	18.95	-15	2,356	-0.64%
2020/05/05	5	18.65	0	0.00	18.60	5	2,381	0.21%
2020/04/30	0	0.00	0	19.00	19.05	0	2,378	0.00%
2020/04/28	5	18.70	18	18.84	18.85	-13	2,375	-0.55%
2020/04/22	5	18.05	5	18.20	17.95	0	2,366	0.00%
2020/04/21	10	18.23	5	18.35	17.80	5	2,356	0.21%
2020/04/17	10	18.35	16	18.86	18.35	-6	2,343	-0.26%
2020/04/16	14	18.47	10	18.50	18.50	4	2,307	0.17%
2020/04/15	0	0.00	2	18.60	18.55	-2	2,253	-0.09%
2020/04/13	15	18.52	0	0.00	17.85	15	2,220	0.68%
2020/04/10	0	0.00	1	18.20	18.35	-1	2,203	-0.05%
2020/04/09	2	17.90	0	0.00	17.85	2	2,208	0.09%
2020/04/08	1	18.00	0	0.00	18.05	1	2,179	0.05%
2020/04/07	0	0.00	1	17.35	17.75	-1	2,136	-0.05%
2020/04/06	6	16.92	0	0.00	17.00	6	2,063	0.29%
2020/04/01	0	0.00	1	16.75	16.70	-1	2,051	-0.05%
2020/03/27	0	0.00	1	16.20	16.15	-1	1,894	-0.05%
2020/03/20	1	15.60	1	15.90	15.85	0	1,851	0.00%
2020/03/19	1	14.90	2	16.03	15.05	-1	1,841	-0.05%
2020/03/17	1	15.90	0	0.00	15.80	1	1,793	0.06%
2020/03/16	2	16.28	5	16.10	16.30	-3	1,767	-0.17%
2020/03/13	6	15.97	0	0.00	16.55	6	1,757	0.34%
2020/03/09	0	0.00	2	19.20	19.10	-2	1,696	-0.12%
2020/02/24	1	20.35	0	0.00	20.20	1	2,000	0.05%
2020/02/20	0	0.00	1	20.80	20.70	-1	2,072	-0.05%
2020/02/18	0	0.00	1	20.75	20.60	-1	2,240	-0.04%
2020/02/17	1	20.45	0	0.00	20.40	1	2,286	0.04%
2020/02/12	0	0.00	1	20.65	20.80	-1	2,543	-0.04%
2020/02/10	1	19.80	0	0.00	20.05	1	2,583	0.04%
2020/01/31	1	20.50	0	0.00	20.30	1	2,746	0.04%
2020/01/14	1	22.95	0	0.00	22.95	1	2,905	0.03%
2020/01/10	0	0.00	1	22.50	22.50	-1	2,918	-0.03%
2019/12/31	0	0.00	4	23.45	23.30	-4	2,925	-0.14%
2019/12/16	2	23.43	2	23.60	23.55	0	3,443	0.00%
2019/12/09	0	0.00	3	24.70	24.70	-3	3,600	-0.08%
2019/12/06	0	0.00	1	24.75	24.70	-1	3,628	-0.03%
2019/12/03	2	24.73	0	0.00	24.80	2	3,854	0.05%
2019/11/29	0	0.00	1	24.65	24.50	-1	3,908	-0.03%
2019/11/28	0	0.00	4	24.81	25.00	-4	3,891	-0.10%
2019/11/27	0	0.00	15	25.05	24.95	-15	3,928	-0.38%
2019/11/26	5	24.68	2	24.70	25.00	3	3,940	0.08%
2019/11/25	5	24.82	0	0.00	24.65	5	3,928	0.13%
2019/11/21	10	24.45	4	24.65	24.70	6	3,878	0.15%
2019/11/20	0	0.00	12	24.44	24.30	-12	3,871	-0.31%
2019/11/19	6	24.52	3	24.70	24.65	3	3,856	0.08%
2019/11/18	2	24.50	3	24.27	24.60	-1	3,807	-0.03%
2019/11/15	2	23.70	0	0.00	23.65	2	3,654	0.05%
2019/11/13	6.7	23.18	3	23.20	23.20	3.7	3,537	0.10%
2019/11/12	0	0.00	3	23.03	23.30	-3	3,463	-0.09%
2019/11/05	1	24.25	0	0.00	24.20	1	3,210	0.03%
2019/11/01	10	23.85	10	24.10	24.10	0	3,133	0.00%
2019/10/30	0	0.00	1	23.65	23.85	-1	3,098	-0.03%
2019/10/25	1	23.95	0	0.00	23.90	1	3,170	0.03%
2019/10/23	10	24.00	2	24.05	23.85	8	3,286	0.24%
2019/10/22	2	23.90	0	0.00	23.85	2	3,234	0.06%
2019/10/17	0	0.00	5	23.20	23.40	-5	3,215	-0.16%
2019/10/14	2	23.40	0	23.35	23.30	2	3,218	0.06%
2019/10/08	0	0.00	2	23.28	23.25	-2	3,177	-0.06%
2019/10/04	2	23.45	0	0.00	23.20	2	3,181	0.06%
2019/10/03	0	0.00	2	23.30	23.60	-2	3,211	-0.06%
2019/10/01	2	23.35	0	0.00	23.20	2	3,189	0.06%
2019/09/27	5	23.85	0	0.00	23.45	5	3,165	0.16%
2019/09/19	0	0.00	10	24.35	24.35	-10	2,908	-0.34%
2019/09/18	12	24.63	21	24.69	24.80	-9	2,715	-0.33%
2019/09/17	1	23.90	0	0.00	24.10	1	2,564	0.04%
2019/09/16	0	0.00	10	24.70	24.75	-10	2,522	-0.40%
2019/09/12	0	0.00	21	24.74	24.90	-21	2,541	-0.83%
2019/09/11	10	24.30	0	0.00	24.30	10	2,517	0.40%
2019/09/10	10	24.40	0	0.00	24.10	10	2,510	0.40%
2019/09/06	21	25.32	3	25.22	25.20	18	2,437	0.74%
2019/09/05	2	24.68	2	24.40	24.75	0	2,261	0.00%
2019/09/04	0	0.00	21	24.49	24.35	-21	2,214	-0.95%
2019/08/30	31	24.10	0	0.00	23.90	31	2,181	1.42%
2019/08/23	2	24.85	1	24.65	24.65	1	1,958	0.05%
2019/08/22	1	24.45	0	0.00	24.50	1	1,915	0.05%
2019/08/20	0	0.00	1	23.70	23.80	-1	1,910	-0.05%
2019/08/15	0	0.00	2	23.00	23.05	-2	2,010	-0.10%
2019/08/14	0	0.00	2	23.45	23.15	-2	2,035	-0.10%
2019/08/01	0	0.00	2	24.95	24.90	-2	2,378	-0.08%
2019/07/31	4	25.00	0	0.00	25.30	4	2,419	0.17%
2019/07/29	1	24.95	0	0.00	25.00	1	2,452	0.04%
2019/07/25	23	25.08	22	25.42	25.60	1	2,490	0.04%
2019/07/24	1	24.45	0	0.00	24.50	1	2,526	0.04%
2019/07/23	0	0.00	2	24.70	24.60	-2	2,576	-0.08%
2019/07/22	0	0.00	1	24.25	24.20	-1	2,542	-0.04%
2019/07/18	0	0.00	1	24.25	24.00	-1	2,638	-0.04%
2019/07/15	2	23.90	0	0.00	23.85	2	2,869	0.07%
2019/07/09	1	23.75	0	0.00	23.70	1	3,983	0.03%
2019/07/08	2	24.58	4	24.80	24.80	-2	4,000	-0.05%
2019/07/05	0	0.00	9	24.29	24.20	-9	4,111	-0.22%
2019/07/04	1	24.35	0	0.00	24.30	1	4,177	0.02%
2019/07/03	5	24.30	2	24.55	24.25	3	4,258	0.07%
2019/07/02	0	0.00	1	24.45	24.60	-1	4,431	-0.02%
2019/06/28	2	23.70	2	24.05	23.65	0	5,322	0.00%
2019/06/27	1	24.00	0	0.00	23.95	1	5,664	0.02%
2019/06/20	0	0.00	1	24.45	24.50	-1	6,199	-0.02%
2019/06/18	0	0.00	6	23.85	23.85	-6	6,288	-0.10%
2019/06/11	7	23.94	3	24.15	24.10	4	6,700	0.06%
2019/06/04	0	0.00	5	23.05	23.10	-5	6,675	-0.07%
2019/05/28	0	0.00	4	23.55	23.35	-4	6,920	-0.06%
2019/05/13	0	0.00	2	25.20	24.60	-2	7,082	-0.03%
2019/05/10	0	0.00	1	25.45	25.80	-1	7,016	-0.01%
2019/05/08	8	25.84	11	25.98	25.85	-3	6,837	-0.04%
2019/05/07	0	0.00	1	25.50	26.00	-1	6,774	-0.01%
2019/05/06	1	26.00	0	0.00	25.10	1	6,729	0.01%
2019/05/02	0	0.00	1	27.10	26.90	-1	6,587	-0.02%
2019/04/30	1	26.20	1	26.15	26.35	0	6,495	0.00%
2019/04/29	0	0.00	1	25.80	26.10	-1	6,346	-0.02%
2019/04/25	0	0.00	1	26.45	26.65	-1	6,224	-0.02%
2019/04/22	2	26.75	3	26.73	26.75	-1	6,034	-0.02%
2019/04/18	17	28.26	31	27.84	26.50	-14	5,862	-0.24%
2019/04/17	1	27.15	1	27.10	27.15	0	5,470	0.00%
2019/04/16	4	27.31	17	27.26	27.25	-13	5,273	-0.25%
2019/04/15	2	26.30	12	26.05	26.30	-10	4,875	-0.21%
2019/04/12	1	25.55	0	0.00	25.10	1	4,717	0.02%
2019/04/09	0	0.00	6	25.94	25.90	-6	4,424	-0.14%
2019/04/08	15	25.83	1,801	26.31	25.80	-1,786	4,349	-41.06%	大賣/鉅額交易
2019/04/03	2	25.95	3	25.93	26.25	-1	4,181	-0.02%
2019/04/02	1,810	26.11	31	25.63	26.15	1,779	3,897	45.65%	大買/鉅額交易
2019/04/01	26	24.28	23	24.00	23.80	3	3,367	0.09%
2019/03/29	5	23.40	2	23.53	23.45	3	3,104	0.10%
2019/03/27	0	0.00	5	23.85	23.35	-5	2,827	-0.18%
2019/03/26	0	0.00	1	23.35	23.45	-1	2,722	-0.04%
2019/03/22	10	23.30	3	23.18	23.05	7	2,549	0.27%
2019/03/20	0	0.00	7	22.65	22.65	-7	2,409	-0.29%
2019/03/18	7	22.77	1	22.65	22.80	6	2,246	0.27%
2019/03/15	0	0.00	17	22.69	22.55	-17	2,171	-0.78%
2019/03/12	1	21.80	0	0.00	21.80	1	1,990	0.05%
2019/03/11	1	21.80	0	0.00	21.85	1	2,001	0.05%
2019/03/06	17	21.86	3	21.95	21.95	14	1,985	0.71%
2019/03/05	5	22.01	3	21.75	21.75	2	1,985	0.10%
2019/03/04	2	21.88	2	21.85	21.95	0	1,975	0.00%
2019/02/27	6	21.93	10	21.95	22.05	-4	1,944	-0.21%
2019/02/26	5	21.70	0	0.00	21.95	5	1,769	0.28%
2019/02/22	1	21.45	0	0.00	21.30	1	1,680	0.06%
2019/02/21	10	21.38	12	22.01	21.75	-2	1,632	-0.12%
2019/02/18	1	20.25	0	0.00	20.20	1	1,390	0.07%
2019/01/28	0	0.00	1	19.25	19.25	-1	1,360	-0.07%
2019/01/15	1	18.95	0	0.00	18.90	1	1,525	0.07%
2019/01/14	1	18.75	0	0.00	18.75	1	1,522	0.07%
2018/12/24	3	20.35	0.2	21.00	21.00	2.8	1,691	0.17%
2018/12/20	0	0.00	1	19.60	19.30	-1	1,566	-0.06%
2018/12/19	6	19.76	0	0.00	19.80	6	1,729	0.35%
2018/12/04	1	20.70	0	20.55	20.55	1	1,913	0.05%
2018/11/28	0	0.00	5	19.61	20.00	-5	1,964	-0.25%
2018/11/22	0	0.00	1	19.40	19.20	-1	2,431	-0.04%
2018/11/20	0	0.00	5	19.60	19.55	-5	2,506	-0.20%
2018/11/15	10	19.30	0	0.00	19.35	10	2,494	0.40%
2018/11/01	1	18.05	0	0.00	18.40	1	2,368	0.04%
2018/10/23	0	0.00	2	18.10	18.10	-2	2,353	-0.08%
2018/10/15	1	17.75	0	0.00	17.85	1	2,250	0.04%
2018/10/12	1	17.65	0	0.00	17.75	1	2,242	0.04%
2018/10/11	0	0.00	10	18.10	17.95	-10	2,222	-0.45%
2018/10/05	2	20.15	20	20.05	20.30	-18	2,215	-0.81%
2018/10/03	0	0.00	2	21.45	21.25	-2	2,167	-0.09%
2018/10/01	2	22.00	0	0.00	22.05	2	2,139	0.09%
2018/09/27	10	21.80	0	0.00	21.90	10	2,126	0.47%
2018/09/17	20	22.35	1	22.25	22.45	19	1,895	1.00%
2018/09/14	0	0.00	10	21.80	22.15	-10	1,863	-0.54%
2018/09/11	10	20.90	0	0.00	22.00	10	1,944	0.51%
2018/09/10	0	0.00	2	20.60	20.55	-2	1,903	-0.11%
2018/09/07	1	21.40	0	0.00	21.20	1	1,892	0.05%
2018/09/03	10	22.55	1	22.40	22.40	9	2,009	0.45%
2018/08/31	0	0.00	5	22.46	22.60	-5	1,925	-0.26%
2018/08/29	4	20.90	2	20.75	21.00	2	1,641	0.12%
2018/08/24	2	20.60	60	20.80	20.65	-58	1,640	-3.54%
2018/08/22	3	20.45	0	0.00	20.45	3	1,879	0.16%
2018/08/06	0	0.00	5	21.55	21.60	-5	2,067	-0.24%
2018/08/03	0	0.00	10	21.55	21.70	-10	2,061	-0.49%
2018/08/02	0	0.00	5	21.30	21.10	-5	1,996	-0.25%
2018/08/01	10	21.00	0	0.00	21.30	10	2,011	0.50%
2018/07/30	0	0.00	1	20.95	20.80	-1	2,013	-0.05%
2018/07/24	10	21.23	0	0.00	21.25	10	2,058	0.49%
2018/07/20	1	20.80	0	0.00	20.80	1	2,068	0.05%
2018/07/18	1	21.15	0	0.00	20.95	1	2,121	0.05%
2018/07/17	1	21.10	0	0.00	21.00	1	2,113	0.05%
2018/07/16	4	21.39	0	0.00	21.30	4	2,112	0.19%
2018/06/26	0	0.00	1	21.50	21.45	-1	2,119	-0.05%
2018/06/25	0	0.00	1	22.20	21.90	-1	2,113	-0.05%
2018/06/21	8	23.13	0	0.00	22.95	8	2,118	0.38%
2018/06/15	0	0.00	1	22.60	22.80	-1	2,016	-0.05%
2018/06/12	2	23.80	0	0.00	23.30	2	1,974	0.10%
2018/06/08	0	0.00	2	23.05	22.45	-2	1,753	-0.11%
2018/06/07	2	23.00	0	0.00	23.00	2	1,798	0.11%
2018/06/06	0	0.00	0.2	22.65	22.85	-0.2	1,765	-0.01%
2018/06/04	0	0.00	2	22.65	22.65	-2	1,763	-0.11%
2018/06/01	1	22.95	0	0.00	22.70	1	1,755	0.06%
2018/05/31	0	0.00	1	22.70	23.35	-1	1,708	-0.06%
2018/05/30	1	21.90	10	22.12	22.15	-9	1,522	-0.59%
2018/05/22	1	21.30	0	0.00	21.30	1	1,455	0.07%
2018/05/21	52	21.52	43	21.75	21.80	9	1,454	0.62%
2018/05/14	54	20.78	0	0.00	20.80	54	1,563	3.45%
2018/05/11	6	20.60	0	0.00	20.60	6	1,591	0.38%
2018/05/09	0	0.00	10	20.74	20.45	-10	1,623	-0.62%
2018/05/02	11	20.18	0	0.00	19.95	11	1,751	0.63%
2018/04/20	1	20.50	0	0.00	20.40	1	2,067	0.05%
2018/04/13	0	0.00	10	21.50	21.35	-10	2,233	-0.45%
2018/04/11	10	21.25	0	0.00	21.15	10	2,301	0.43%
2018/04/09	0	0.00	0.1	20.95	20.95	-0.1	2,400	0.00%
2018/03/21	0	0.00	2	22.80	22.70	-2	2,549	-0.08%
2018/03/19	2	22.70	0	0.00	22.65	2	2,622	0.08%
2018/03/13	0	0.00	6	23.44	23.30	-6	3,014	-0.20%
2018/03/07	5	22.65	0	0.00	22.55	5	3,178	0.16%
2018/02/27	0	0.00	10	22.60	22.20	-10	4,598	-0.22%
2018/02/23	1	22.20	0	0.00	22.15	1	4,771	0.02%
2018/02/22	10	22.15	0	0.00	22.05	10	4,871	0.21%
2018/02/21	0	0.00	1	21.75	21.80	-1	4,915	-0.02%
2018/02/09	1	20.20	0	0.00	20.80	1	5,103	0.02%
2018/02/08	1	22.20	0	0.00	22.15	1	5,081	0.02%
2018/02/07	1	22.70	5	22.74	22.50	-4	5,137	-0.08%
2018/02/06	8	22.49	1	22.45	22.10	7	5,147	0.14%
2018/02/05	8	24.26	3	24.45	24.50	5	5,062	0.10%
2018/01/31	1	25.05	1	25.40	25.40	0	5,412	0.00%
2018/01/29	1	25.30	0	0.00	25.25	1	5,418	0.02%
2018/01/26	0	0.00	2	25.20	25.25	-2	5,442	-0.04%
2018/01/22	0	0.00	4	25.64	25.80	-4	5,977	-0.07%
2018/01/19	0	0.00	3	25.70	25.65	-3	6,008	-0.05%
2018/01/18	2	26.20	5	25.94	25.90	-3	5,981	-0.05%
2018/01/17	11	26.64	1	26.50	26.35	10	5,961	0.17%
2018/01/15	0	0.00	0.1	25.95	26.10	-0.1	5,785	0.00%
2018/01/12	10	25.85	11	26.08	26.10	-1	5,802	-0.02%
2018/01/09	10	26.50	0	0.00	26.15	10	5,841	0.17%
2018/01/05	2	26.05	0	0.00	26.00	2	5,780	0.03%
2018/01/04	10	25.75	22	26.10	26.10	-12	5,795	-0.21%
2018/01/03	0	0.00	10	25.55	25.55	-10	5,770	-0.17%