廣宇 (2328)-北城券商分點個股進出

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
33.70
漲跌
▲0.20
漲幅
+0.60%
成交量
1,137張
產業
上市電子零組件類股▲1.55%
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－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/04/26	0.6	33.85	0	0.00	33.70	0.6	3,776	0.02%
2024/04/24	3	33.58	1	33.60	34.05	2	3,751	0.05%
2024/04/23	10	33.15	12	33.16	33.15	-2	3,747	-0.05%
2024/04/22	0	0.00	1	32.85	32.40	-1	3,732	-0.03%
2024/04/19	3	32.83	0	0.00	32.65	3	3,715	0.08%
2024/04/18	1	33.60	1.4	33.60	33.60	-0.4	3,676	-0.01%
2024/04/17	0	0.00	2	33.28	33.10	-2	3,660	-0.05%
2024/04/16	2	32.93	0	33.05	32.90	2	3,658	0.05%
2024/04/15	2	34.08	0	0.00	34.00	2	3,609	0.06%
2024/04/11	2.1	34.62	2	34.55	34.55	0.1	3,583	0.00%
2024/04/10	1	35.05	3	35.40	35.15	-2	3,564	-0.06%
2024/04/09	2	35.00	5	35.12	34.95	-3	3,535	-0.08%
2024/04/08	2.2	34.98	1	35.10	35.10	1.2	3,504	0.03%
2024/04/03	1	35.45	5	35.37	35.50	-4	3,464	-0.12%
2024/04/02	4.1	35.78	2	35.93	36.10	2.1	3,414	0.06%
2024/04/01	3	36.17	0	0.00	35.75	3	3,350	0.09%
2024/03/29	15	36.89	3	36.83	36.20	12	3,217	0.37%
2024/03/28	44	38.00	44	38.24	38.25	0	2,879	0.00%
2024/03/27	48	35.03	8	34.81	35.15	40	1,874	2.13%
2024/03/26	2	33.90	1	34.00	33.25	1	1,737	0.06%
2024/03/25	1	34.00	0	0.00	34.10	1	1,719	0.06%
2024/03/22	0	0.00	1	34.30	34.25	-1	1,725	-0.06%
2024/03/21	3	33.88	2	34.05	34.10	1	1,699	0.06%
2024/03/20	1	33.85	2	34.05	33.80	-1	1,682	-0.06%
2024/03/19	2	34.10	3	34.07	34.10	-1	1,652	-0.06%
2024/03/18	2.4	33.41	0	0.00	33.70	2.4	1,591	0.15%
2024/03/15	38	34.25	6	33.86	34.10	32	1,551	2.06%
2024/03/14	1	32.70	1	32.90	32.75	0	1,379	0.00%
2024/03/13	4	32.86	4	33.05	32.80	0	1,373	0.00%
2024/03/12	2	33.43	5	33.30	33.50	-3	1,314	-0.23%
2024/03/11	4	31.10	3	31.67	31.50	1	1,191	0.08%
2024/03/08	2	31.00	2	30.35	30.45	0	1,169	0.00%
2024/03/05	2	32.95	0	0.00	32.90	2	1,091	0.18%
2024/02/27	1	32.90	0	0.00	33.10	1	1,061	0.09%
2024/02/23	1.8	33.16	1	33.00	33.00	0.8	1,068	0.07%
2024/02/22	1	33.65	2	33.35	33.35	-1	1,064	-0.09%
2024/02/20	1	32.80	1	32.80	32.75	0	1,052	0.00%
2024/02/15	1.2	32.13	0	0.00	32.15	1.2	1,063	0.11%
2024/01/31	1	33.45	0	0.00	33.15	1	1,047	0.10%
2024/01/30	0	0.00	1	33.95	33.65	-1	1,044	-0.10%
2024/01/29	2	33.80	2	33.80	33.80	0	1,048	0.00%
2024/01/26	0	0.00	1	33.95	33.80	-1	1,050	-0.10%
2024/01/25	2	33.80	0	0.00	33.70	2	1,060	0.19%
2024/01/24	5	33.80	5	33.80	33.80	0	1,065	0.00%
2024/01/23	0	0.00	1	34.00	33.95	-1	1,092	-0.09%
2024/01/19	0	0.00	3	33.25	33.30	-3	1,115	-0.27%
2024/01/17	1	32.80	10	32.95	32.90	-9	1,139	-0.79%
2024/01/16	1	33.70	0	0.00	33.65	1	1,132	0.09%
2024/01/10	1	33.80	2	33.65	33.55	-1	1,255	-0.08%
2024/01/09	0	0.00	2	34.00	34.00	-2	1,254	-0.16%
2024/01/08	1	34.05	1	34.05	34.05	0	1,263	0.00%
2024/01/04	1	34.75	0	0.00	34.50	1	1,269	0.08%
2023/12/27	2	35.10	0.1	35.10	35.05	2	1,234	0.16%
2023/12/26	20	35.20	21	35.20	35.20	-1	1,232	-0.08%
2023/12/21	1	34.90	0	0.00	34.85	1	1,236	0.08%
2023/12/20	10	35.05	11	35.05	35.05	-1	1,236	-0.08%
2023/12/19	1	34.65	0	0.00	34.70	1	1,227	0.08%
2023/12/18	1	35.35	1	35.60	35.40	0	1,222	0.00%
2023/12/15	0	0.00	1	35.30	35.35	-1	1,217	-0.08%
2023/12/14	0	0.00	1	34.95	35.20	-1	1,251	-0.08%
2023/12/11	1	34.70	2	34.70	34.55	-1	1,254	-0.08%
2023/12/07	0	0.00	2	35.45	35.10	-2	1,258	-0.16%
2023/12/06	1	35.15	0	0.00	35.10	1	1,267	0.08%
2023/12/05	1	35.20	0	0.00	35.25	1	1,288	0.08%
2023/12/04	2	35.53	2	35.50	35.45	0	1,350	0.00%
2023/12/01	1	35.50	2	35.50	35.45	-1	1,358	-0.07%
2023/11/28	1	35.35	0	0.00	35.45	1	1,381	0.07%
2023/11/27	11	35.03	11	35.00	35.00	0	1,390	0.00%
2023/11/22	0	0.00	1	35.60	35.40	-1	1,454	-0.07%
2023/11/21	2	35.40	1	35.35	35.35	1	1,479	0.07%
2023/11/17	0	0.00	1	35.30	35.25	-1	1,526	-0.07%
2023/11/16	0	0.00	1	35.10	35.00	-1	1,543	-0.06%
2023/11/14	0	0.00	1	34.65	34.60	-1	1,553	-0.06%
2023/11/10	0	0.00	3	34.00	34.00	-3	1,611	-0.19%
2023/11/09	1	34.35	0	0.00	34.35	1	1,652	0.06%
2023/11/08	1	34.40	0	0.00	34.55	1	1,689	0.06%
2023/11/07	2	34.75	0	0.00	34.70	2	1,720	0.12%
2023/11/06	10	35.00	11	35.00	35.00	-1	1,807	-0.06%
2023/10/31	1	34.00	2	34.63	33.95	-1	1,899	-0.05%
2023/10/30	3	34.15	0	0.00	33.85	3	1,961	0.15%
2023/10/26	1	34.80	1	34.60	34.50	0	2,086	0.00%
2023/10/25	0	0.00	2	35.33	35.20	-2	2,129	-0.09%
2023/10/24	5	34.90	5	34.90	34.90	0	2,158	0.00%
2023/10/23	1	34.80	0	0.00	34.90	1	2,242	0.04%
2023/10/20	2	35.03	4	34.78	35.00	-2	2,457	-0.08%
2023/10/19	1.2	35.76	8	35.20	35.20	-6.8	2,554	-0.27%
2023/10/18	8	36.30	0	0.00	36.25	8	2,602	0.31%
2023/10/16	1	37.10	0	0.00	36.70	1	2,779	0.04%
2023/10/12	1	36.75	1	36.95	36.95	0	3,412	0.00%
2023/10/11	6	36.80	5	36.80	36.80	1	3,951	0.03%
2023/10/06	1	37.20	1	37.20	37.20	0	4,595	0.00%
2023/10/05	0	0.00	1	37.25	37.10	-1	5,102	-0.02%
2023/10/04	1	36.90	0	0.00	36.85	1	5,273	0.02%
2023/09/25	1	37.60	1	37.60	37.70	0	5,508	0.00%
2023/09/20	9	37.83	0	0.00	37.70	9	5,549	0.16%
2023/09/19	3	38.53	4	38.39	38.15	-1	5,570	-0.02%
2023/09/18	1	38.00	0	0.00	37.85	1	5,564	0.02%
2023/09/15	11	38.29	0	0.00	38.05	11	5,593	0.20%
2023/09/14	0	0.00	1	38.35	38.40	-1	5,626	-0.02%
2023/09/13	1	38.10	6	38.02	38.10	-5	5,637	-0.09%
2023/09/11	12	37.61	12	37.57	37.55	0	5,720	0.00%
2023/09/07	2	38.35	0	0.00	38.15	2	5,846	0.03%
2023/09/06	5	37.95	2	37.98	38.05	3	5,933	0.05%
2023/09/05	1	38.00	4	37.88	38.00	-3	6,070	-0.05%
2023/09/04	11	37.35	0	0.00	37.45	11	6,148	0.18%
2023/09/01	0	0.00	0	37.65	37.40	0	6,232	0.00%
2023/08/31	0	0.00	4	37.36	37.50	-4	6,324	-0.06%
2023/08/30	3	37.03	1	37.25	37.15	2	6,446	0.03%
2023/08/29	2	36.75	1	36.80	36.75	1	6,707	0.01%
2023/08/28	2.4	37.30	2	37.45	37.00	0.4	7,141	0.01%
2023/08/25	4	37.34	2	37.58	37.20	2	7,503	0.03%
2023/08/24	2	39.10	4	38.99	39.10	-2	7,541	-0.03%
2023/08/22	2	38.28	2	38.85	38.20	0	7,653	0.00%
2023/08/21	0	0.00	0.1	38.60	38.60	-0.1	7,691	0.00%
2023/08/18	2	38.55	0	0.00	38.60	2	7,835	0.03%
2023/08/17	1	38.10	1.1	38.48	39.25	-0.1	7,924	0.00%
2023/08/16	7	38.04	7	38.48	38.55	0	7,913	0.00%
2023/08/15	6	38.94	1	39.10	38.75	5	7,918	0.06%
2023/08/14	3	38.67	0	0.00	38.75	3	7,887	0.04%
2023/08/11	1	39.20	0	0.00	39.05	1	7,864	0.01%
2023/08/10	6.1	39.78	0	0.00	39.50	6.1	7,833	0.08%
2023/08/09	12	40.98	0.1	41.05	40.85	11.9	7,749	0.15%
2023/08/08	2	41.30	1	41.55	41.25	1	7,732	0.01%
2023/08/07	0	0.00	4	41.20	41.30	-4	7,731	-0.05%
2023/08/04	2	40.45	1	40.60	40.60	1	7,717	0.01%
2023/08/02	7.1	40.77	1	40.30	40.30	6.1	7,705	0.08%
2023/08/01	1	41.25	0.2	41.20	41.10	0.8	7,623	0.01%
2023/07/31	6	42.06	2	41.50	41.55	4	7,579	0.05%
2023/07/28	7	41.94	6	42.24	42.50	1	7,484	0.01%
2023/07/27	1	42.10	7	42.19	42.10	-6	7,439	-0.08%
2023/07/26	5	42.19	3	41.90	41.80	2	7,416	0.03%
2023/07/25	16	42.73	18	42.81	42.85	-2	7,334	-0.03%
2023/07/24	24	41.39	26	41.47	41.50	-2	7,186	-0.03%
2023/07/21	9	41.82	7	41.81	41.70	2	7,097	0.03%
2023/07/20	14	42.24	2	42.13	42.05	12	7,057	0.17%
2023/07/19	2	43.35	6	42.43	42.25	-4	6,992	-0.06%
2023/07/18	16	43.69	15	44.06	43.40	1	6,899	0.01%
2023/07/17	13	44.40	1	44.35	43.85	12	6,657	0.18%
2023/07/14	18	43.43	13	44.08	45.25	5	6,534	0.08%
2023/07/13	4	44.54	15	44.84	43.60	-11	6,009	-0.18%
2023/07/12	24	43.10	32	43.17	43.20	-8	5,372	-0.15%
2023/07/11	0	0.00	16	41.48	41.80	-16	4,898	-0.33%
2023/07/10	2	40.18	2	40.63	40.20	0	4,779	0.00%
2023/07/07	0	0.00	3	40.07	40.00	-3	4,765	-0.06%
2023/07/06	4	39.64	1	39.70	39.40	3	4,720	0.06%
2023/07/05	1	40.40	4	40.74	40.30	-3	4,691	-0.06%
2023/07/04	11	40.10	1	40.40	40.15	10	4,653	0.21%
2023/07/03	5	40.15	0	0.00	40.10	5	4,646	0.11%
2023/06/30	0	0.00	2	40.03	40.05	-2	4,634	-0.04%
2023/06/29	2	39.58	4	39.81	39.55	-2	4,634	-0.04%
2023/06/27	9.7	39.97	0	0.00	39.75	9.7	4,702	0.21%
2023/06/26	1	40.85	1	40.65	40.60	0	4,712	0.00%
2023/06/21	13	40.24	2	40.53	40.20	11	4,721	0.23%
2023/06/20	10	40.23	11	40.19	40.10	-1	4,704	-0.02%
2023/06/19	3	41.00	2	41.23	40.75	1	4,676	0.02%
2023/06/16	2.5	40.78	2	40.85	40.70	0.5	4,672	0.01%
2023/06/15	0	0.00	1	41.10	41.35	-1	4,630	-0.02%
2023/06/14	2	41.20	0	0.00	41.00	2	4,588	0.04%
2023/06/13	3	41.92	11	41.53	41.45	-8	4,573	-0.17%
2023/06/12	13	41.52	10	41.64	41.45	3	4,481	0.07%
2023/06/09	7	40.90	1	40.85	40.75	6	4,355	0.14%
2023/06/08	4	41.25	5	41.69	41.75	-1	4,263	-0.02%
2023/06/07	1	42.10	1	42.05	41.95	0	4,236	0.00%
2023/06/06	6	41.45	2	41.40	41.50	4	4,228	0.09%
2023/06/05	3	42.38	0	0.00	42.05	3	4,259	0.07%
2023/06/02	3	42.67	1	42.55	42.50	2	4,197	0.05%
2023/06/01	4	42.53	22.1	42.53	43.00	-18.1	3,960	-0.46%
2023/05/31	1	41.05	16	40.94	40.85	-15	3,515	-0.43%
2023/05/30	0	0.00	5	39.60	39.60	-5	3,170	-0.16%
2023/05/29	0	0.00	5	39.31	39.40	-5	3,186	-0.16%
2023/05/26	2	38.55	0	0.00	38.35	2	3,077	0.06%
2023/05/25	2	38.83	1	39.00	38.90	1	3,052	0.03%
2023/05/24	0	0.00	5	38.85	38.85	-5	3,029	-0.17%
2023/05/23	7	38.47	5.1	38.63	38.20	1.9	2,914	0.07%
2023/05/22	2	37.95	0	0.00	37.90	2	2,848	0.07%
2023/05/19	5	37.90	1	37.70	37.65	4	2,863	0.14%
2023/05/17	0	0.00	1	37.30	37.20	-1	2,974	-0.03%
2023/05/16	0	0.00	1	37.00	36.90	-1	2,974	-0.03%
2023/05/12	3	36.87	0	0.00	36.75	3	3,149	0.10%
2023/05/11	3	36.87	0	0.00	36.60	3	3,159	0.09%
2023/05/10	0	0.00	3	37.35	37.50	-3	3,198	-0.09%
2023/05/09	4	37.01	1	37.50	36.85	3	3,241	0.09%
2023/05/03	1	37.45	0	0.00	37.45	1	3,548	0.03%
2023/05/02	0	0.00	0.2	38.00	38.10	-0.2	3,654	0.00%
2023/04/28	0	0.00	1	37.70	37.60	-1	3,683	-0.03%
2023/04/27	0	0.00	12	37.90	37.70	-12	3,673	-0.33%
2023/04/25	3	36.83	7	36.55	36.45	-4	3,599	-0.11%
2023/04/24	1	37.35	1	37.35	37.35	0	3,576	0.00%
2023/04/21	5	37.99	1	38.90	37.45	4	3,564	0.11%
2023/04/20	11	38.85	3	39.00	38.50	8	3,500	0.23%
2023/04/19	11	39.45	10	39.77	39.15	1	3,480	0.03%
2023/04/18	1	38.95	7	39.44	39.00	-6	3,314	-0.18%
2023/04/17	0	0.00	6	39.45	39.30	-6	3,323	-0.18%
2023/04/13	11	39.28	2	39.43	39.00	9	3,336	0.27%
2023/04/12	1	38.75	1	39.00	39.10	0	3,290	0.00%
2023/04/11	0	0.00	11	38.98	38.80	-11	3,303	-0.33%
2023/04/10	1	38.85	0	0.00	38.65	1	3,331	0.03%
2023/04/07	2	39.08	1	39.06	39.00	1	3,330	0.03%
2023/04/06	0	0.00	10	39.51	39.25	-10	3,325	-0.30%
2023/03/31	0	0.00	8	39.18	39.25	-8	3,322	-0.24%
2023/03/30	2	38.93	9	39.10	38.90	-7	3,334	-0.21%
2023/03/29	6	38.53	9	39.14	39.20	-3	3,353	-0.09%
2023/03/28	3	38.65	0	0.00	38.35	3	3,340	0.09%
2023/03/27	7	39.09	4	39.54	38.80	3	3,371	0.09%
2023/03/24	2	38.70	6	38.74	39.05	-4	3,354	-0.12%
2023/03/23	12	38.23	0	0.00	38.05	12	3,342	0.36%
2023/03/22	10	38.45	2	38.45	38.35	8	3,383	0.24%
2023/03/21	0	0.00	8	38.37	38.20	-8	3,441	-0.23%
2023/03/17	1	37.70	11	37.75	37.70	-10	3,604	-0.28%
2023/03/16	16	37.53	1	37.85	37.10	15	3,852	0.39%
2023/03/14	7	37.40	1	37.55	37.55	6	4,477	0.13%
2023/03/13	12	37.76	2	37.91	37.90	10	5,480	0.18%
2023/03/10	10	38.69	1	38.85	38.50	9	5,921	0.15%
2023/03/09	19	40.20	11	40.55	39.45	8	5,897	0.14%
2023/03/08	23	40.19	45	40.42	40.40	-22	5,843	-0.38%
2023/03/07	16	39.82	17	40.19	39.75	-1	5,814	-0.02%
2023/03/06	0	0.00	3	39.65	39.65	-3	5,756	-0.05%
2023/03/03	2	39.13	2	39.28	39.05	0	5,722	0.00%
2023/03/02	4	39.14	0	0.00	38.95	4	5,697	0.07%
2023/03/01	44	39.65	15	39.45	39.55	29	5,660	0.51%
2023/02/24	2	38.73	0	0.00	38.50	2	5,568	0.04%
2023/02/23	0	0.00	3	38.95	38.95	-3	5,553	-0.05%
2023/02/22	4.1	38.60	0	0.00	38.45	4.1	5,540	0.07%
2023/02/21	4	39.55	0	0.00	39.20	4	5,517	0.07%
2023/02/20	3	39.80	4	39.84	39.65	-1	5,496	-0.02%
2023/02/17	6	39.25	6	39.38	39.45	0	5,457	0.00%
2023/02/16	2	39.75	9	39.64	39.65	-7	5,467	-0.13%
2023/02/15	6	39.14	3	39.25	39.20	3	5,399	0.06%
2023/02/14	1	38.65	6	38.78	38.70	-5	5,318	-0.09%
2023/02/13	5	38.74	0	0.00	38.60	5	5,329	0.09%
2023/02/10	5	39.30	11	39.54	39.15	-6	5,303	-0.11%
2023/02/08	7	38.71	2	38.80	38.90	5	5,155	0.10%
2023/02/07	3	39.25	0	0.00	39.15	3	5,094	0.06%
2023/02/06	4	39.39	11	39.66	39.85	-7	5,039	-0.14%
2023/02/03	2	38.70	4.5	38.85	38.60	-2.5	4,859	-0.05%
2023/02/02	1	39.15	1	39.20	39.15	0	4,833	0.00%
2023/02/01	5	38.74	10	38.89	39.05	-5	4,801	-0.10%
2023/01/31	6	37.96	16	38.34	38.55	-10	4,738	-0.21%
2023/01/30	0	0.00	2	37.05	36.85	-2	4,642	-0.04%
2023/01/17	2	36.08	0	0.00	36.00	2	4,697	0.04%
2023/01/16	1	35.85	1	36.25	36.05	0	4,730	0.00%
2023/01/12	12	37.15	0	0.00	36.50	12	4,740	0.25%
2023/01/10	6	37.33	0	0.00	37.25	6	4,767	0.13%
2023/01/09	3	37.68	0	0.00	37.45	3	4,774	0.06%
2023/01/06	0	0.00	2	38.65	38.80	-2	4,721	-0.04%
2023/01/05	7	38.32	4	38.59	38.05	3	4,724	0.06%
2023/01/04	0	0.00	6	38.76	38.75	-6	4,697	-0.13%
2023/01/03	0	0.00	1	38.15	38.10	-1	4,656	-0.02%
2022/12/28	5	38.04	0	0.00	37.45	5	4,667	0.11%
2022/12/27	0	0.00	4	38.65	38.65	-4	4,639	-0.09%
2022/12/26	0	0.00	4	38.00	37.95	-4	4,620	-0.09%
2022/12/23	2	37.58	3	37.73	37.65	-1	4,629	-0.02%
2022/12/22	7	38.45	5	38.35	38.30	2	4,640	0.04%
2022/12/21	2	38.03	6	38.12	37.95	-4	4,630	-0.09%
2022/12/20	3	38.37	1	38.95	37.55	2	4,598	0.04%
2022/12/19	7	38.83	8	38.54	38.40	-1	4,550	-0.02%
2022/12/16	1	37.80	1	38.15	38.05	0	4,502	0.00%
2022/12/15	4	38.80	2	38.70	38.70	2	4,470	0.04%
2022/12/14	1	38.55	1	38.60	38.70	0	4,441	0.00%
2022/12/13	3	38.67	1	38.30	38.30	2	4,379	0.05%
2022/12/12	9	39.23	12	39.40	39.50	-3	4,315	-0.07%
2022/12/09	3	39.10	4	39.00	38.75	-1	4,220	-0.02%
2022/12/08	8.3	39.28	2	39.53	39.15	6.3	4,114	0.15%
2022/12/07	21	39.54	8	39.21	38.50	13	3,854	0.34%
2022/12/06	2	41.45	6	41.03	40.75	-4	3,507	-0.11%
2022/12/05	22	40.98	17.6	41.05	41.15	4.4	3,187	0.14%
2022/12/02	7	38.94	35.4	39.04	39.75	-28.4	2,169	-1.31%
2022/12/01	3	35.90	11	36.22	36.15	-8	1,683	-0.48%
2022/11/30	15	35.73	3	35.70	35.65	12	1,669	0.72%
2022/11/29	14	35.33	22	35.49	35.65	-8	1,686	-0.47%
2022/11/24	0	0.00	2	34.10	34.15	-2	1,686	-0.12%
2022/11/23	0	0.00	1	34.00	33.95	-1	1,690	-0.06%
2022/11/22	1	33.80	0	0.00	33.80	1	1,713	0.06%
2022/11/21	1	34.10	0	0.00	34.10	1	1,727	0.06%
2022/11/18	7	34.54	0	0.00	34.05	7	1,730	0.40%
2022/11/16	3	33.87	0	0.00	33.90	3	1,701	0.18%
2022/11/14	0	0.00	4	33.80	34.20	-4	1,694	-0.24%
2022/11/10	2	33.25	0	0.00	33.10	2	1,715	0.12%
2022/11/09	0	0.00	20	33.40	33.30	-20	1,724	-1.16%
2022/11/07	1	32.45	0	0.00	32.60	1	1,708	0.06%
2022/11/04	2	32.25	1	32.40	32.35	1	1,719	0.06%
2022/11/03	0	0.00	4	32.01	32.25	-4	1,731	-0.23%
2022/11/02	2	32.05	0	0.00	32.10	2	1,732	0.12%
2022/11/01	2	31.95	1	32.10	31.90	1	1,731	0.06%
2022/10/28	2	32.05	0	0.00	31.50	2	1,731	0.12%
2022/10/26	1	32.25	2	32.30	32.15	-1	1,720	-0.06%
2022/10/25	1	32.80	4	33.04	32.65	-3	1,701	-0.18%
2022/10/24	1	32.40	1	32.75	32.15	0	1,617	0.00%
2022/10/20	11	31.38	1	31.40	31.40	10	1,588	0.63%
2022/10/19	5	32.55	1	32.70	32.25	4	1,571	0.25%
2022/10/18	1	33.70	0	0.00	33.10	1	1,563	0.06%
2022/10/14	0	0.00	5	32.87	33.50	-5	1,552	-0.32%
2022/10/13	8	32.56	2	32.20	31.60	6	1,544	0.39%
2022/10/12	2	33.00	9	33.44	33.10	-7	1,523	-0.46%
2022/10/11	5	33.42	2	33.50	33.25	3	1,533	0.20%
2022/10/06	3	34.05	11	34.19	34.25	-8	1,565	-0.51%
2022/10/05	7	33.76	15	33.60	33.65	-8	1,581	-0.51%
2022/10/04	0	0.00	2	32.93	32.95	-2	1,629	-0.12%
2022/10/03	3	32.42	3	32.30	32.10	0	1,628	0.00%
2022/09/29	0	0.00	7	32.08	32.15	-7	1,648	-0.42%
2022/09/28	3	31.02	0	0.00	30.20	3	1,632	0.18%
2022/09/26	1	32.80	0	0.00	31.60	1	1,652	0.06%
2022/09/23	1	33.90	11	34.31	33.60	-10	1,689	-0.59%
2022/09/21	1	34.05	1	34.30	33.90	0	1,735	0.00%
2022/09/20	3	34.18	0	0.00	33.95	3	1,753	0.17%
2022/09/19	4	34.08	0	0.00	33.75	4	1,810	0.22%
2022/09/15	2	34.73	0	0.00	34.55	2	1,873	0.11%
2022/09/13	1	35.35	5	35.10	35.00	-4	1,959	-0.20%
2022/09/12	0	0.00	4	35.11	35.05	-4	2,033	-0.20%
2022/09/08	5	34.07	2	34.08	34.15	3	2,079	0.14%
2022/09/07	1	33.65	0	0.00	33.65	1	2,297	0.04%
2022/09/06	28	35.72	1	34.55	34.45	27	2,343	1.15%
2022/09/05	6	35.22	8	35.45	35.20	-2	2,363	-0.08%
2022/09/02	1	36.30	3	36.27	36.25	-2	2,359	-0.08%
2022/09/01	1	34.85	4	35.35	34.90	-3	2,349	-0.13%
2022/08/31	2	34.45	2	34.58	34.60	0	2,375	0.00%
2022/08/29	1	35.15	0	0.00	35.15	1	2,510	0.04%
2022/08/26	5	36.06	0	0.00	36.15	5	2,531	0.20%
2022/08/25	6	35.83	11	35.76	35.75	-5	2,633	-0.19%
2022/08/22	2	35.53	3	35.42	35.45	-1	3,241	-0.03%
2022/08/19	0	0.00	4	36.13	35.90	-4	3,442	-0.12%
2022/08/18	1	35.75	2	36.08	36.15	-1	3,844	-0.03%
2022/08/17	1	36.35	5	36.43	36.30	-4	4,194	-0.10%
2022/08/16	0	0.00	1	36.20	36.15	-1	4,166	-0.02%
2022/08/15	3	36.00	0	0.00	36.00	3	4,221	0.07%
2022/08/11	0	0.00	12	35.49	35.45	-12	4,226	-0.28%
2022/08/10	10	34.94	2	35.08	35.10	8	4,239	0.19%
2022/08/04	1	33.35	1	33.55	33.90	0	4,327	0.00%
2022/08/02	2	34.70	0	0.00	34.35	2	4,336	0.05%
2022/07/29	3	35.30	2	35.40	35.30	1	4,344	0.02%
2022/07/28	3	35.05	0	0.00	34.85	3	4,361	0.07%
2022/07/26	3	35.05	2	34.65	34.65	1	4,425	0.02%
2022/07/22	0	0.00	10	35.30	34.90	-10	4,431	-0.23%
2022/07/21	5	34.60	0	0.00	35.00	5	4,467	0.11%
2022/07/20	0	0.00	1	34.50	34.45	-1	4,489	-0.02%
2022/07/18	1	33.75	2	34.03	34.05	-1	4,521	-0.02%
2022/07/14	1	32.50	3	33.00	33.45	-2	4,564	-0.04%
2022/07/13	1	32.60	17	32.08	32.55	-16	4,543	-0.35%
2022/07/12	18	31.24	0	0.00	30.80	18	4,515	0.40%
2022/07/11	1	33.75	4	34.08	33.70	-3	4,459	-0.07%
2022/07/08	14	34.29	35	33.88	34.00	-21	4,545	-0.46%
2022/07/07	5	33.80	11	33.84	33.75	-6	4,545	-0.13%
2022/07/06	27	33.41	15	34.35	33.05	12	4,568	0.26%
2022/07/05	1	33.70	1	33.90	34.30	0	4,623	0.00%
2022/07/04	3	34.40	11	34.73	33.75	-8	4,639	-0.17%
2022/07/01	13	35.41	1	36.70	34.65	12	4,744	0.25%
2022/06/30	15	37.18	2	37.48	37.20	13	4,780	0.27%
2022/06/29	2	38.05	2	38.38	38.10	0	4,835	0.00%
2022/06/28	11	37.88	0	0.00	38.20	11	5,380	0.20%
2022/06/27	0	0.00	6	38.67	38.70	-6	5,913	-0.10%
2022/06/24	0	0.00	1	37.95	37.80	-1	5,904	-0.02%
2022/06/23	22.3	36.84	12	37.07	36.95	10.3	5,864	0.18%
2022/06/22	7	37.06	0	0.00	36.95	7	5,842	0.12%
2022/06/21	2	37.80	1	37.95	38.15	1	5,820	0.02%
2022/06/20	13	37.15	10	37.05	36.60	3	5,786	0.05%
2022/06/17	26	38.29	6	38.45	38.45	20	5,710	0.35%
2022/06/16	5	39.29	16	39.84	38.40	-11	5,652	-0.19%
2022/06/15	1	38.90	15	39.32	39.00	-14	5,442	-0.26%
2022/06/14	7	39.04	2	38.48	39.35	5	5,403	0.09%
2022/06/13	10	38.55	0	0.00	38.70	10	5,398	0.19%
2022/06/10	1	39.15	0	0.00	39.15	1	5,382	0.02%
2022/06/09	3	39.60	7	39.51	39.60	-4	5,343	-0.07%
2022/06/08	6	39.12	6	39.37	39.10	0	5,262	0.00%
2022/06/07	1	38.65	1	38.90	38.80	0	5,177	0.00%
2022/06/06	2	38.60	0	0.00	38.60	2	5,165	0.04%
2022/06/02	3	39.65	11.3	39.62	39.00	-8.3	5,185	-0.16%
2022/06/01	7	39.76	25.3	39.48	39.30	-18.3	5,207	-0.35%
2022/05/31	15	39.09	14	39.03	38.85	1	5,024	0.02%
2022/05/30	18	38.57	12	38.66	38.65	6	4,828	0.12%
2022/05/27	28	38.28	34	38.47	38.70	-6	4,657	-0.13%
2022/05/26	17	38.15	5	38.17	38.00	12	4,506	0.27%
2022/05/25	4	37.60	17	37.45	37.95	-13	4,107	-0.32%
2022/05/24	10	35.50	8	35.59	35.55	2	3,777	0.05%
2022/05/23	1	35.75	2	35.88	35.50	-1	3,754	-0.03%
2022/05/20	1	34.70	0	0.00	35.05	1	3,742	0.03%
2022/05/18	1	35.20	1	34.90	35.00	0	3,771	0.00%
2022/05/17	1	34.05	2	34.33	34.35	-1	3,804	-0.03%
2022/05/16	1	34.00	0	0.00	34.00	1	3,808	0.03%
2022/05/13	0	0.00	1.1	34.59	34.35	-1.1	3,800	-0.03%
2022/05/12	0	0.00	1	34.30	33.60	-1	3,751	-0.03%
2022/05/11	3	33.90	1	34.10	33.90	2	3,729	0.05%
2022/05/06	1	34.50	1	34.70	34.85	0	3,766	0.00%
2022/05/05	0	0.00	2	35.65	35.25	-2	3,766	-0.05%
2022/05/04	13	35.07	1	34.60	35.00	12	3,750	0.32%
2022/04/29	0	0.00	1	33.30	33.30	-1	3,703	-0.03%
2022/04/27	2	33.33	2	33.38	33.25	0	3,698	0.00%
2022/04/26	2	35.03	0	0.00	35.05	2	3,657	0.05%
2022/04/25	4	35.85	10	35.85	35.65	-6	3,623	-0.17%
2022/04/22	2	36.98	0	0.00	36.95	2	3,589	0.06%
2022/04/21	18	37.68	4	37.35	37.30	14	3,602	0.39%
2022/04/20	3	37.55	1	37.65	37.40	2	3,588	0.06%
2022/04/19	0	0.00	8	36.76	36.80	-8	3,573	-0.22%
2022/04/15	1	37.40	2	37.33	37.10	-1	3,618	-0.03%
2022/04/14	6	37.39	2	37.53	37.85	4	3,676	0.11%
2022/04/13	2	36.95	1	36.90	37.20	1	3,654	0.03%
2022/04/12	2	36.50	0	0.00	36.30	2	3,976	0.05%
2022/04/11	3	37.97	1	37.10	36.85	2	3,952	0.05%
2022/04/08	1	38.35	0	0.00	38.25	1	3,892	0.03%
2022/04/07	9	38.66	4	39.43	38.20	5	3,865	0.13%
2022/04/06	10.2	38.97	3	38.88	39.00	7.2	3,750	0.19%
2022/04/01	7	39.57	12	39.50	39.70	-5	3,722	-0.13%
2022/03/31	30	40.65	10.1	40.71	40.15	20	3,671	0.54%
2022/03/30	54.1	39.56	81	39.75	40.50	-27	3,133	-0.86%
2022/03/29	1	37.85	7	37.78	37.70	-6	2,613	-0.23%
2022/03/28	2	36.93	1	37.20	37.20	1	2,671	0.04%
2022/03/25	2	37.45	2	37.55	37.30	0	2,698	0.00%
2022/03/24	1	37.70	3	37.62	37.60	-2	2,710	-0.07%
2022/03/23	0	0.00	2	37.55	37.35	-2	2,717	-0.07%
2022/03/22	3	37.23	0	0.00	37.30	3	2,816	0.11%
2022/03/21	0	0.00	2	37.15	37.15	-2	2,887	-0.07%
2022/03/18	1	36.65	4	36.94	37.35	-3	2,982	-0.10%
2022/03/17	4	36.35	3	36.53	36.65	1	3,058	0.03%
2022/03/16	3	35.77	29	35.36	35.60	-26	3,061	-0.85%
2022/03/15	2	36.63	0	0.00	36.10	2	3,029	0.07%
2022/03/11	2	37.08	5	37.15	37.05	-3	3,105	-0.10%
2022/03/10	0	0.00	5	37.41	37.30	-5	3,121	-0.16%
2022/03/09	2	36.95	5	36.90	37.05	-3	3,113	-0.10%
2022/03/08	13	37.42	10	36.82	36.75	3	3,135	0.10%
2022/03/07	12	38.45	7	38.34	37.25	5	3,097	0.16%
2022/03/04	2	38.00	2	38.25	38.25	0	2,993	0.00%
2022/03/03	1	38.40	53	38.47	38.45	-52	3,032	-1.71%
2022/03/02	2	38.38	4	38.36	38.60	-2	3,118	-0.06%
2022/03/01	2	38.40	5	38.39	38.55	-3	3,147	-0.10%
2022/02/25	2	36.98	4	36.90	37.20	-2	3,131	-0.06%
2022/02/24	2	37.53	0	0.00	36.80	2	3,208	0.06%
2022/02/23	4	38.05	0	0.00	38.05	4	3,220	0.12%
2022/02/22	4	38.41	3	38.75	37.95	1	3,336	0.03%
2022/02/21	2	38.38	2	38.58	38.65	0	3,411	0.00%
2022/02/18	0	0.00	1	38.70	38.50	-1	3,526	-0.03%
2022/02/17	1	38.30	3	38.40	38.35	-2	3,549	-0.06%
2022/02/15	0	0.00	1	37.80	37.40	-1	3,620	-0.03%
2022/02/14	2	37.45	10	37.40	37.45	-8	3,699	-0.22%
2022/02/11	2	37.90	0	0.00	38.05	2	3,756	0.05%
2022/02/09	0	0.00	2	38.40	38.40	-2	3,947	-0.05%
2022/02/08	4	37.96	2	38.13	38.15	2	4,042	0.05%
2022/02/07	0	0.00	1	37.40	37.20	-1	4,132	-0.02%
2022/01/26	2	36.80	5	36.70	36.55	-3	4,254	-0.07%
2022/01/25	1	37.10	0	0.00	36.85	1	4,851	0.02%
2022/01/24	10	37.25	5	37.24	37.25	5	5,058	0.10%
2022/01/21	2	37.10	0	0.00	37.10	2	5,200	0.04%
2022/01/20	20	37.35	8	37.20	37.20	12	5,376	0.22%
2022/01/19	2	37.20	11	37.35	37.10	-9	5,477	-0.16%
2022/01/18	0	0.00	1	37.50	37.45	-1	5,633	-0.02%
2022/01/17	0	0.00	1	37.40	37.60	-1	5,924	-0.02%
2022/01/14	4	37.00	0	0.00	37.20	4	6,094	0.07%
2022/01/13	4	37.65	0	0.00	37.60	4	6,259	0.06%
2022/01/12	4	37.75	0	0.00	37.35	4	6,468	0.06%
2022/01/11	18	37.86	9	37.72	37.70	9	6,738	0.13%
2022/01/10	0	0.00	2	38.15	38.20	-2	7,299	-0.03%
2022/01/07	4	38.45	0	0.00	38.25	4	8,094	0.05%
2022/01/06	3	39.33	20	39.67	39.15	-17	8,194	-0.21%
2022/01/05	30	40.56	31	40.49	39.80	-1	8,476	-0.01%
2021/12/30	2	39.20	0	0.00	39.40	2	9,568	0.02%
2021/12/28	3	39.72	2	40.18	39.25	1	10,064	0.01%
2021/12/27	3	39.68	1	39.80	39.70	2	10,142	0.02%
2021/12/24	2	39.48	1	39.65	39.45	1	10,462	0.01%
2021/12/23	2	39.68	2.1	39.57	39.45	-0.1	10,550	0.00%
2021/12/22	0	0.00	3	39.70	39.75	-3	10,615	-0.03%
2021/12/21	0	0.00	6	39.12	39.25	-6	10,540	-0.06%
2021/12/17	3	39.03	0	0.00	39.00	3	10,675	0.03%
2021/12/16	6	39.89	3	39.77	39.50	3	10,696	0.03%
2021/12/15	1	39.05	0	0.00	39.15	1	10,648	0.01%
2021/12/14	3	39.18	1	39.45	38.60	2	10,645	0.02%
2021/12/13	0	0.00	4	39.59	39.60	-4	10,673	-0.04%
2021/12/10	1	38.95	1	39.00	38.95	0	11,128	0.00%
2021/12/09	0	0.00	11	39.11	38.75	-11	11,123	-0.10%
2021/12/08	4	39.05	9	39.67	38.95	-5	11,132	-0.04%
2021/12/07	4	38.51	0	0.00	38.55	4	11,065	0.04%
2021/12/06	3	38.67	12	38.54	38.55	-9	11,061	-0.08%
2021/12/03	1	38.00	0	0.00	38.00	1	11,086	0.01%
2021/12/02	5	38.00	1	38.15	37.85	4	11,114	0.04%
2021/12/01	4	38.46	0	0.00	38.55	4	11,134	0.04%
2021/11/30	7	38.52	2	38.55	38.55	5	11,173	0.04%
2021/11/29	5	37.43	4	38.01	38.15	1	11,193	0.01%
2021/11/26	12	37.90	0	0.00	37.80	12	11,171	0.11%
2021/11/25	6	38.93	0	0.00	38.80	6	11,109	0.05%
2021/11/24	3	39.20	1	39.05	39.25	2	11,078	0.02%
2021/11/23	12	39.58	3	39.35	39.15	9	11,090	0.08%
2021/11/22	1	40.10	1	40.15	40.10	0	11,177	0.00%
2021/11/19	11	40.75	3	40.52	40.25	8	11,227	0.07%
2021/11/18	7	40.76	4	40.96	40.20	3	11,365	0.03%
2021/11/17	0	0.00	10	40.50	40.70	-10	11,309	-0.09%
2021/11/16	3	39.93	3	40.20	39.75	0	11,272	0.00%
2021/11/15	6	40.01	3	40.15	39.80	3	11,328	0.03%
2021/11/12	10	39.99	3	39.80	39.65	7	11,367	0.06%
2021/11/11	8	40.38	0	0.00	39.85	8	11,401	0.07%
2021/11/10	3	40.30	16	40.08	40.35	-13	11,457	-0.11%
2021/11/09	2	39.85	6	39.89	39.80	-4	11,493	-0.03%
2021/11/08	6	39.93	7	39.94	39.95	-1	11,436	-0.01%
2021/11/05	14	40.32	0	0.00	40.40	14	11,479	0.12%
2021/11/04	5	41.00	6	41.48	40.75	-1	11,515	-0.01%
2021/11/03	3	40.98	3	41.05	41.05	0	11,569	0.00%
2021/11/02	17	42.30	37	42.81	41.55	-20	11,862	-0.17%
2021/11/01	0	0.00	11	41.57	41.80	-11	11,494	-0.10%
2021/10/29	6	41.11	4	40.90	40.65	2	11,362	0.02%
2021/10/28	7	41.59	20	41.63	41.25	-13	11,302	-0.12%
2021/10/27	4	40.85	7	41.12	41.15	-3	11,251	-0.03%
2021/10/26	4	41.11	5	40.95	40.85	-1	11,383	-0.01%
2021/10/25	2	41.65	4	41.59	41.70	-2	11,788	-0.02%
2021/10/22	3	40.75	2	40.43	40.50	1	12,071	0.01%
2021/10/21	3	40.27	0	0.00	39.85	3	13,325	0.02%
2021/10/20	16	40.52	4	40.41	40.55	12	14,344	0.08%
2021/10/19	4.3	40.62	3	39.93	40.45	1.3	14,252	0.01%
2021/10/18	26	41.83	2	41.88	40.75	24	14,069	0.17%
2021/10/15	23	42.36	47.3	42.46	43.50	-24.3	13,590	-0.18%
2021/10/14	4	41.56	13	41.05	40.90	-9	12,925	-0.07%
2021/10/13	5	41.80	6	40.95	41.20	-1	12,834	-0.01%
2021/10/12	10	42.17	18.3	42.02	42.00	-8.3	12,618	-0.07%
2021/10/08	11	41.66	33.3	41.43	41.55	-22.3	12,205	-0.18%
2021/10/07	3	39.95	15	39.94	40.20	-12	11,783	-0.10%
2021/10/06	35.3	39.25	20	39.48	39.00	15.3	12,216	0.13%
2021/10/05	8	37.02	9	37.58	38.95	-1	12,274	-0.01%
2021/10/04	3	37.52	4	38.03	37.55	-1	12,101	-0.01%
2021/10/01	44	39.22	36	37.71	37.35	8	12,085	0.07%
2021/09/30	0	0.00	2	39.30	39.15	-2	11,818	-0.02%
2021/09/29	9	38.42	8	38.37	38.30	1	11,806	0.01%
2021/09/28	2	38.40	0	0.00	38.45	2	11,966	0.02%
2021/09/27	1	38.90	1.1	38.80	38.80	-0.1	12,053	0.00%
2021/09/24	24	38.90	8	38.68	38.80	16	12,138	0.13%
2021/09/23	2	37.30	0	0.00	37.55	2	12,138	0.02%
2021/09/22	1	37.50	1	37.15	37.70	0	12,222	0.00%
2021/09/17	2	38.28	2	38.58	38.50	0	12,303	0.00%
2021/09/16	10	38.28	8	38.10	38.15	2	12,526	0.02%
2021/09/15	24	39.33	16	39.39	38.75	8	12,618	0.06%
2021/09/14	1	37.05	0	0.00	37.00	1	12,344	0.01%
2021/09/13	1	37.10	0	0.00	37.15	1	12,604	0.01%
2021/09/08	10	37.80	0	0.00	36.95	10	14,364	0.07%
2021/09/07	3	37.32	0	0.00	37.50	3	15,161	0.02%
2021/09/06	7	38.31	2	38.18	37.80	5	15,178	0.03%
2021/09/03	3	38.92	3	38.55	38.95	0	15,196	0.00%
2021/09/02	4	39.14	2	38.95	38.75	2	15,203	0.01%
2021/09/01	6	39.57	4	39.65	39.80	2	15,211	0.01%
2021/08/31	3	39.53	0	0.00	39.35	3	15,191	0.02%
2021/08/30	1	39.20	0	0.00	39.20	1	15,190	0.01%
2021/08/27	2	39.88	0	0.00	39.70	2	15,213	0.01%
2021/08/26	10	40.36	10	40.64	40.10	0	15,247	0.00%
2021/08/25	4	39.90	14	39.99	39.95	-10	15,198	-0.07%
2021/08/24	14	39.39	20	39.98	40.00	-6	15,357	-0.04%
2021/08/23	2.3	38.46	5	38.32	38.65	-2.7	15,288	-0.02%
2021/08/20	3	37.57	2	37.38	37.20	1	15,357	0.01%
2021/08/19	4	37.75	3	37.67	37.60	1	15,369	0.01%
2021/08/17	2	38.40	1	38.00	36.85	1	15,995	0.01%
2021/08/16	9	38.48	4	38.35	38.80	5	16,030	0.03%
2021/08/13	3	39.48	3	39.77	39.10	0	16,043	0.00%
2021/08/12	3	40.00	1	40.05	40.00	2	16,023	0.01%
2021/08/11	5	40.12	2	40.25	39.95	3	16,093	0.02%
2021/08/10	13	40.74	10	41.13	41.05	3	16,137	0.02%
2021/08/09	10	41.70	16	41.32	41.00	-6	16,169	-0.04%
2021/08/06	12	42.97	11	43.07	42.60	1	16,205	0.01%
2021/08/05	1	42.55	16	42.76	42.55	-15	16,046	-0.09%
2021/08/04	7	41.79	1	42.40	41.75	6	16,134	0.04%
2021/08/03	2	41.75	1	41.70	41.75	1	16,221	0.01%
2021/08/02	9	42.13	5	42.05	42.05	4	16,320	0.02%
2021/07/30	18	42.69	25	42.46	41.80	-7	16,486	-0.04%
2021/07/29	45	43.49	23	43.00	43.20	22	16,387	0.13%
2021/07/28	71	40.71	75	41.64	43.20	-4	16,075	-0.02%
2021/07/27	151.7	42.97	25	42.44	41.95	126.7	15,747	0.80%	大買/鉅額交易
2021/07/26	9	42.75	54.5	43.34	44.90	-45.5	14,543	-0.31%
2021/07/23	28	40.51	9	40.71	40.85	19	13,487	0.14%
2021/07/22	0	0.00	7	40.19	40.10	-7	13,497	-0.05%
2021/07/21	5	39.15	10	38.87	38.80	-5	13,593	-0.04%
2021/07/20	12	40.05	9	39.70	39.70	3	13,635	0.02%
2021/07/19	10	41.03	1	41.60	41.10	9	13,724	0.07%
2021/07/16	15	41.30	14	41.35	41.15	1	13,980	0.01%
2021/07/15	14	41.15	8	41.53	41.30	6	14,030	0.04%
2021/07/14	10.3	41.03	4	41.50	41.00	6.3	13,998	0.05%
2021/07/13	40	42.02	43	42.45	42.40	-3	13,944	-0.02%
2021/07/12	26	41.38	28	41.06	41.55	-2	13,471	-0.01%
2021/07/09	3	39.73	3	39.70	39.75	0	13,296	0.00%
2021/07/08	3	40.33	12	40.55	40.15	-9	13,664	-0.07%
2021/07/07	2.3	40.08	6	40.31	39.90	-3.7	13,814	-0.03%
2021/07/06	10	40.24	1	40.55	40.35	9	13,998	0.06%
2021/07/05	9	40.74	8	40.69	40.85	1	14,179	0.01%
2021/07/02	6	39.11	9	39.10	39.00	-3	14,258	-0.02%
2021/07/01	11	39.49	3	38.87	38.90	8	14,717	0.05%
2021/06/30	4	40.00	2	40.20	39.80	2	14,947	0.01%
2021/06/29	2	40.18	4	40.05	40.00	-2	15,146	-0.01%
2021/06/28	6	40.54	3	40.82	40.65	3	15,411	0.02%
2021/06/25	33	41.69	15	41.89	41.10	18	15,733	0.11%
2021/06/24	5	41.36	4	41.63	41.60	1	15,794	0.01%
2021/06/23	1	41.40	6.1	41.10	41.50	-5.1	16,210	-0.03%
2021/06/22	11.9	40.63	4	40.45	39.75	7.9	16,930	0.05%
2021/06/21	30	41.67	13	41.95	40.60	17	17,444	0.10%
2021/06/18	21	41.72	38	41.92	42.40	-17	19,682	-0.09%
2021/06/17	15	40.47	5	40.91	40.45	10	19,822	0.05%
2021/06/16	21.2	40.83	19	41.11	41.70	2.2	19,944	0.01%
2021/06/15	0	0.00	3	39.15	39.50	-3	19,956	-0.02%
2021/06/11	2	39.10	3	39.25	39.10	-1	21,784	0.00%
2021/06/10	3	38.78	1	39.35	38.70	2	22,092	0.01%
2021/06/08	0	0.00	1	38.80	38.50	-1	22,754	0.00%
2021/06/07	0	0.00	1	38.50	38.25	-1	23,070	0.00%
2021/06/04	1.3	39.09	0	0.00	38.80	1.3	23,415	0.01%
2021/06/03	1	39.20	4	39.23	39.50	-3	24,113	-0.01%
2021/06/02	5	39.24	3	39.85	39.00	2	24,974	0.01%
2021/06/01	8	40.26	8	40.49	40.05	0	26,558	0.00%
2021/05/31	10	39.92	18	40.03	39.55	-8	30,283	-0.03%
2021/05/28	0	0.00	17	39.40	39.15	-17	31,522	-0.05%
2021/05/27	3	38.38	2	38.28	38.35	1	32,185	0.00%
2021/05/26	23	38.89	16	39.18	38.70	7	32,744	0.02%
2021/05/25	41	39.62	7	40.16	40.35	34	34,165	0.10%
2021/05/24	5	37.90	4	38.05	38.40	1	34,125	0.00%
2021/05/21	0	0.00	6	37.07	37.50	-6	34,523	-0.02%
2021/05/20	1	36.70	1	37.00	35.65	0	35,758	0.00%
2021/05/19	3	36.52	11	36.11	36.65	-8	36,047	-0.02%
2021/05/18	4	35.89	15	35.39	36.15	-11	36,400	-0.03%
2021/05/17	9	33.64	12	33.91	32.90	-3	36,974	-0.01%
2021/05/14	12	37.74	8	37.08	36.55	4	37,276	0.01%
2021/05/13	7	36.62	12	35.71	36.95	-5	37,901	-0.01%
2021/05/12	15	35.61	15	35.09	35.00	0	38,391	0.00%
2021/05/11	4	36.86	15	37.60	37.00	-11	39,259	-0.03%
2021/05/10	4	39.89	6	39.41	39.20	-2	40,198	0.00%
2021/05/07	4	40.29	18	40.75	41.60	-14	42,294	-0.03%
2021/05/06	1	38.55	11	38.67	38.80	-10	45,632	-0.02%
2021/05/05	8	38.29	10.1	38.79	37.90	-2.1	47,684	0.00%
2021/05/04	4	37.33	4	36.46	37.15	0	48,091	0.00%
2021/05/03	9	38.88	11	38.84	38.75	-2	48,530	0.00%
2021/04/29	9.1	40.88	2	40.63	40.65	7.1	49,690	0.01%
2021/04/28	5	41.29	23	41.44	41.20	-18	51,336	-0.04%
2021/04/27	31	42.45	11	42.12	41.90	20	53,109	0.04%
2021/04/26	4	41.43	2	41.63	41.75	2	56,725	0.00%
2021/04/23	8.3	41.19	0	0.00	41.45	8.3	59,415	0.01%
2021/04/22	17	42.16	3	42.12	41.30	14	62,156	0.02%
2021/04/21	13	43.51	1	43.35	43.35	12	63,268	0.02%
2021/04/20	6	43.79	21	44.13	44.10	-15	63,665	-0.02%
2021/04/19	17	43.64	12	43.58	43.45	5	64,663	0.01%
2021/04/16	3	44.08	14	44.30	44.35	-11	65,757	-0.02%
2021/04/15	9	43.30	12	43.34	43.90	-3	66,367	0.00%
2021/04/14	21	42.78	10	42.78	42.80	11	67,922	0.02%
2021/04/13	23	45.22	15	45.44	44.25	8	70,240	0.01%
2021/04/12	14	45.23	6	45.90	44.85	8	70,200	0.01%
2021/04/09	9	46.24	2.1	45.53	45.50	6.9	70,160	0.01%
2021/04/08	14	46.33	13	46.62	46.40	1	70,234	0.00%
2021/04/07	19.2	46.54	37.4	46.66	46.05	-18.2	70,069	-0.03%
2021/04/06	7	45.39	36	45.18	45.45	-29	69,964	-0.04%
2021/04/01	36	44.16	1	44.50	44.05	35	70,394	0.05%
2021/03/31	23	45.00	8	44.68	44.65	15	70,512	0.02%
2021/03/30	29	45.86	9	46.32	45.50	20	70,251	0.03%
2021/03/29	14	45.21	27	45.48	45.50	-13	70,000	-0.02%
2021/03/26	27	45.45	80	45.40	45.00	-53	70,007	-0.08%
2021/03/25	122	46.82	59.5	46.80	46.20	62.5	69,482	0.09%	大買/
2021/03/24	35	46.20	20	46.67	46.20	15	68,668	0.02%
2021/03/23	61.5	47.24	68	48.57	46.70	-6.5	68,720	-0.01%
2021/03/22	20.5	45.12	59	45.29	45.75	-38.5	65,910	-0.06%
2021/03/19	50	43.91	75.1	44.23	44.20	-25.1	65,153	-0.04%
2021/03/18	56	44.47	52	44.63	44.00	4	64,809	0.01%
2021/03/17	63.1	44.35	75	44.57	43.85	-11.9	64,008	-0.02%
2021/03/16	16	42.90	49	42.76	42.30	-33	62,231	-0.05%
2021/03/15	12	42.28	9.3	42.30	42.40	2.7	61,940	0.00%
2021/03/12	35	42.06	38	42.19	42.00	-3	61,716	0.00%
2021/03/11	30	41.54	17	41.81	41.55	13	61,732	0.02%
2021/03/10	28	41.06	9	41.17	41.00	19	61,476	0.03%
2021/03/09	40	40.81	30	40.70	40.80	10	61,182	0.02%
2021/03/08	34.2	42.66	14	42.00	41.70	20.2	60,491	0.03%
2021/03/05	73	43.40	39	43.69	43.60	34	59,605	0.06%
2021/03/04	103.3	45.33	108.3	45.14	43.10	-5	57,979	-0.01%	大買/大賣/
2021/03/03	26	42.98	67	43.31	45.65	-41	54,040	-0.08%
2021/03/02	29	43.22	16	43.56	42.00	13	52,674	0.02%
2021/02/26	24.3	42.18	24	42.54	42.65	0.3	51,966	0.00%
2021/02/25	85	43.46	121	43.58	42.30	-36	51,485	-0.07%	大賣/
2021/02/24	18	41.93	11	42.46	41.05	7	49,992	0.01%
2021/02/23	15	42.14	13	41.79	41.80	2	49,726	0.00%
2021/02/22	39	42.64	70	42.19	42.85	-31	50,376	-0.06%
2021/02/19	27	39.99	33	39.87	40.00	-6	49,489	-0.01%
2021/02/18	20	40.32	20	40.32	40.30	0	49,145	0.00%
2021/02/17	37	39.58	11	39.68	39.75	26	48,701	0.05%
2021/02/05	13	40.57	3	40.90	40.35	10	48,009	0.02%
2021/02/04	30	41.10	39	41.38	41.05	-9	47,549	-0.02%
2021/02/03	53	41.66	25	41.44	40.95	28	46,729	0.06%
2021/02/02	41	41.58	26	42.00	42.45	15	45,993	0.03%
2021/02/01	39	40.80	28	41.01	41.10	11	44,803	0.02%
2021/01/29	97	43.00	86	42.92	41.35	11	43,684	0.03%
2021/01/28	204.1	44.94	249.4	45.10	43.50	-45.3	41,385	-0.11%	大買/大賣/
2021/01/27	48	42.01	173	42.43	43.60	-125	37,744	-0.33%	大賣/鉅額交易
2021/01/26	49.1	40.94	44.9	40.56	39.65	4.2	35,543	0.01%
2021/01/25	88	41.19	52	40.67	40.80	36	34,875	0.10%
2021/01/22	74	41.24	55	41.65	41.95	19	34,193	0.06%
2021/01/21	170	41.76	182	41.17	40.95	-12	32,814	-0.04%	大買/大賣/
2021/01/20	134	41.69	67	40.57	39.70	67	31,014	0.22%	大買/
2021/01/19	179	44.05	60	45.12	42.75	119	29,102	0.41%	大買/鉅額交易
2021/01/18	208	41.91	193.2	43.44	44.00	14.8	25,275	0.06%	大買/大賣/
2021/01/15	61	38.82	123	39.23	40.00	-62	22,430	-0.28%	大賣/
2021/01/14	35	35.47	94	35.76	36.40	-59	19,474	-0.30%
2021/01/13	45	33.25	14	33.46	33.10	31	18,165	0.17%
2021/01/12	53	33.96	17	34.57	33.15	36	17,832	0.20%
2021/01/11	37	34.89	56	35.10	35.50	-19	16,670	-0.11%
2021/01/08	27	33.01	15	32.95	32.30	12	15,417	0.08%
2021/01/07	43	34.24	46.9	34.22	33.85	-3.9	14,632	-0.03%
2021/01/06	70	33.45	65	33.78	34.10	5	12,920	0.04%
2021/01/05	1	31.00	4	31.00	31.00	-3	10,164	-0.03%
2021/01/04	5	27.80	2	28.20	28.20	3	9,926	0.03%
2020/12/31	9	25.66	61	25.56	25.65	-52	9,685	-0.54%
2020/12/30	6	25.02	3	25.07	24.85	3	9,325	0.03%
2020/12/29	38	25.45	66	25.55	25.40	-28	9,154	-0.31%
2020/12/28	50	25.73	111.2	25.12	26.25	-61.2	8,685	-0.70%	大賣/
2020/12/25	26	23.65	29	23.69	24.20	-3	7,880	-0.04%
2020/12/24	15	23.05	3	23.05	22.90	12	7,431	0.16%
2020/12/23	14	22.92	11	22.92	23.05	3	7,301	0.04%
2020/12/22	9	22.81	7	23.14	22.25	2	7,113	0.03%
2020/12/21	3	22.20	260	22.14	22.50	-257	6,785	-3.79%	大賣/鉅額交易
2020/12/18	7	22.46	77	22.37	22.55	-70	6,676	-1.05%
2020/12/17	145	23.02	40	23.15	22.90	105	6,512	1.61%	大買/鉅額交易
2020/12/16	4	21.94	6	22.01	21.85	-2	5,673	-0.04%
2020/12/15	7	21.93	24	21.76	21.45	-17	5,556	-0.31%
2020/12/14	18	21.68	14	21.56	21.60	4	5,399	0.07%
2020/12/11	2	20.85	16	20.59	20.80	-14	5,284	-0.26%
2020/12/10	5	21.45	0	0.00	21.10	5	5,229	0.10%
2020/12/08	2	22.03	1	21.95	21.80	1	5,044	0.02%
2020/12/07	13	21.86	17	21.86	22.40	-4	4,932	-0.08%
2020/12/04	0	0.00	1	21.15	21.05	-1	4,508	-0.02%
2020/12/03	1	20.90	0	0.00	20.75	1	4,444	0.02%
2020/12/02	1	21.05	3	21.22	21.05	-2	4,370	-0.05%
2020/12/01	1	20.80	1	21.00	21.00	0	4,341	0.00%
2020/11/30	1	21.20	2	21.20	21.20	-1	4,431	-0.02%
2020/11/27	1	20.70	0	0.00	20.80	1	4,402	0.02%
2020/11/26	2	20.75	2	20.85	20.85	0	4,404	0.00%
2020/11/25	2	20.80	5	20.73	20.60	-3	4,428	-0.07%
2020/11/24	10	21.37	3	20.95	20.90	7	4,512	0.16%
2020/11/23	1	21.70	25	21.65	21.70	-24	4,370	-0.55%
2020/11/20	0	0.00	4	21.38	21.60	-4	4,213	-0.09%
2020/11/19	83	20.97	19	21.34	21.40	64	3,982	1.61%
2020/11/18	14	18.95	34	19.76	20.05	-20	2,799	-0.71%
2020/11/17	2	18.10	0	0.00	18.25	2	2,311	0.09%
2020/11/16	1	18.15	0	0.00	18.10	1	2,345	0.04%
2020/11/13	5	18.15	0	0.00	18.15	5	2,365	0.21%
2020/11/12	0	0.00	6	17.95	18.00	-6	2,333	-0.26%
2020/11/10	0	0.00	2	17.65	17.70	-2	2,409	-0.08%
2020/11/09	0	0.00	3	17.67	17.60	-3	2,428	-0.12%
2020/11/03	1	17.35	0	0.00	17.30	1	2,458	0.04%
2020/11/02	6	17.13	0	0.00	17.10	6	2,476	0.24%
2020/10/30	1	17.30	2	17.30	17.15	-1	2,533	-0.04%
2020/10/29	2	17.35	0	0.00	17.45	2	2,529	0.08%
2020/10/28	0	0.00	1	17.70	17.65	-1	2,526	-0.04%
2020/10/22	1	17.65	17	17.90	17.65	-16	2,546	-0.63%
2020/10/21	5	18.16	5	18.01	18.05	0	2,542	0.00%
2020/10/20	21	17.87	12	18.06	18.15	9	2,420	0.37%
2020/10/19	0	0.00	1	17.50	17.40	-1	2,174	-0.05%
2020/10/16	0	0.00	1	17.40	17.15	-1	2,161	-0.05%
2020/10/15	1	17.30	0	0.00	17.25	1	2,174	0.05%
2020/10/08	0	0.00	1	17.50	17.50	-1	2,213	-0.05%
2020/10/06	1	17.55	0	0.00	17.45	1	2,256	0.04%
2020/10/05	1	17.25	0	0.00	17.25	1	2,303	0.04%
2020/09/28	1	17.15	0	0.00	17.05	1	2,410	0.04%
2020/09/25	0	0.00	0	17.00	16.70	0	2,460	0.00%
2020/09/23	0	0.00	2	17.78	17.70	-2	2,501	-0.08%
2020/09/22	3	17.80	0	0.00	17.80	3	2,590	0.12%
2020/09/21	5	18.10	0	0.00	18.05	5	2,589	0.19%
2020/09/18	28	18.09	0	0.00	18.10	28	2,619	1.07%
2020/09/17	1	18.05	0	0.00	18.00	1	2,660	0.04%
2020/09/16	2	18.10	0	0.00	18.00	2	2,665	0.08%
2020/09/15	40	18.13	0	0.00	18.10	40	2,666	1.50%
2020/09/04	1	18.10	0	0.00	18.10	1	2,645	0.04%
2020/09/03	200	18.60	200	18.27	18.30	0	2,625	0.00%	大買/大賣/
2020/09/02	0	0.00	1	18.05	18.50	-1	2,484	-0.04%
2020/09/01	0	0.00	1	18.00	17.90	-1	2,438	-0.04%
2020/08/31	2	17.83	0	0.00	17.70	2	2,404	0.08%
2020/08/28	0	0.00	1	18.85	18.85	-1	2,332	-0.04%
2020/08/26	0	0.00	2	18.80	18.80	-2	2,127	-0.09%
2020/08/25	2	18.95	0	0.00	18.85	2	2,102	0.10%
2020/08/24	0	0.00	3.6	18.28	18.35	-3.6	2,061	-0.17%
2020/08/20	2	18.40	0	0.00	17.95	2	2,062	0.10%
2020/08/19	0	0.00	5	18.60	18.50	-5	2,003	-0.25%
2020/08/18	2	18.80	0	0.00	18.80	2	1,955	0.10%
2020/08/13	50	18.45	2	18.45	18.35	48	1,808	2.65%
2020/08/12	2	18.15	0	0.00	18.20	2	1,779	0.11%
2020/08/11	1	18.20	1	18.40	18.20	0	1,766	0.00%
2020/08/06	5	18.35	0	0.00	18.30	5	1,791	0.28%
2020/08/05	6	18.38	2.4	18.21	18.25	3.6	1,784	0.20%
2020/07/31	1	17.90	0	17.90	17.90	1	1,818	0.05%
2020/07/30	0	0.00	42	17.90	18.00	-42	1,824	-2.30%
2020/07/29	2	17.80	1	17.75	17.75	1	1,822	0.05%
2020/07/28	20	18.05	0	0.00	17.85	20	1,831	1.09%
2020/07/27	1	17.70	0	0.00	17.65	1	1,842	0.05%
2020/07/24	1	18.35	0	0.00	18.00	1	1,852	0.05%
2020/07/14	0	0.00	8	18.35	18.35	-8	1,917	-0.42%
2020/07/10	1	18.50	0	0.00	18.35	1	1,985	0.05%
2020/07/09	1	18.80	0	0.00	18.85	1	1,959	0.05%
2020/07/08	0	0.00	2	19.15	19.05	-2	1,986	-0.10%
2020/07/06	0	0.00	10	19.05	19.10	-10	1,964	-0.51%
2020/07/03	10	18.93	0	0.00	18.85	10	1,958	0.51%
2020/07/02	2	18.60	9	18.72	18.70	-7	1,956	-0.36%
2020/07/01	2	18.55	2	18.85	18.65	0	1,963	0.00%
2020/06/30	2	18.30	0	0.00	18.15	2	1,954	0.10%
2020/06/29	2	18.18	5.2	18.00	18.00	-3.2	2,034	-0.15%
2020/06/24	6	18.45	3	18.30	18.45	3	2,009	0.15%
2020/06/22	0	0.00	2.1	18.10	18.05	-2.1	2,001	-0.10%
2020/06/16	0	0.00	0.1	17.90	18.05	-0.1	2,063	0.00%
2020/06/12	2	17.80	1	17.90	17.95	1	2,166	0.05%
2020/06/10	0	0.00	1	18.45	18.45	-1	2,198	-0.05%
2020/06/08	0	0.00	10	18.68	18.65	-10	2,291	-0.44%
2020/06/04	120	18.55	10	18.60	18.60	110	2,296	4.79%	大買/鉅額交易
2020/06/03	0	0.00	1	18.35	18.40	-1	2,310	-0.04%
2020/06/02	15	18.20	1	18.30	18.25	14	2,305	0.61%
2020/05/29	2	18.08	0	0.00	17.65	2	2,298	0.09%
2020/05/28	1	18.10	0	0.00	18.05	1	2,305	0.04%
2020/05/27	0	0.00	1	18.30	18.25	-1	2,300	-0.04%
2020/05/26	0	0.00	1	18.25	18.25	-1	2,325	-0.04%
2020/05/22	1	18.05	0	0.00	17.95	1	2,336	0.04%
2020/05/21	0	0.00	1	18.25	18.25	-1	2,357	-0.04%
2020/05/20	3	18.07	3	18.13	18.05	0	2,361	0.00%
2020/05/19	1	18.10	3	18.05	18.05	-2	2,364	-0.08%
2020/05/15	111	18.19	10	18.10	18.10	101	2,428	4.16%	大買/鉅額交易
2020/05/14	2	18.35	0	0.00	18.35	2	2,419	0.08%
2020/05/13	0	0.00	3	18.87	18.85	-3	2,408	-0.12%
2020/05/12	2	19.18	2	19.00	19.00	0	2,434	0.00%
2020/05/11	0	0.00	1	19.25	19.30	-1	2,436	-0.04%
2020/05/08	8	19.16	6	19.23	19.20	2	2,408	0.08%
2020/05/07	0	0.00	1	18.95	18.95	-1	2,356	-0.04%
2020/05/04	1	18.75	0	0.00	18.75	1	2,382	0.04%
2020/04/29	1	18.85	8	18.80	18.80	-7	2,377	-0.29%
2020/04/28	10	18.60	11	18.85	18.85	-1	2,375	-0.04%
2020/04/27	0	0.00	5.3	18.40	18.50	-5.3	2,392	-0.22%
2020/04/23	3	18.08	2	18.25	18.25	1	2,379	0.04%
2020/04/22	2	17.75	2	18.05	17.95	0	2,366	0.00%
2020/04/21	6	18.22	21	17.85	17.80	-15	2,356	-0.64%
2020/04/20	1	18.20	1	18.35	18.40	0	2,344	0.00%
2020/04/16	6	18.34	2	18.63	18.50	4	2,307	0.17%
2020/04/15	1	18.15	4	18.26	18.55	-3	2,253	-0.13%
2020/04/14	0	0.00	10	18.10	18.05	-10	2,230	-0.45%
2020/04/13	14	17.91	1	18.25	17.85	13	2,220	0.59%
2020/04/10	2	17.80	28	17.90	18.35	-26	2,203	-1.18%
2020/04/09	3	17.82	0	0.00	17.85	3	2,208	0.14%
2020/04/08	5	17.90	3	17.90	18.05	2	2,179	0.09%
2020/04/07	10	17.70	1	17.55	17.75	9	2,136	0.42%
2020/04/01	2	17.05	0	0.00	16.70	2	2,051	0.10%
2020/03/31	2	16.68	5	16.80	16.80	-3	1,970	-0.15%
2020/03/30	2	15.88	2	16.10	16.20	0	1,892	0.00%
2020/03/26	6	16.09	1	16.15	16.10	5	1,894	0.26%
2020/03/25	30	16.40	44	16.31	16.35	-14	1,883	-0.74%
2020/03/24	11	15.83	11	15.88	15.70	0	1,847	0.00%
2020/03/23	0	0.00	10	15.35	15.25	-10	1,840	-0.54%
2020/03/20	2	15.70	10	15.92	15.85	-8	1,851	-0.43%
2020/03/19	5.4	15.90	0	0.00	15.05	5.4	1,841	0.29%
2020/03/17	0	0.00	33	15.87	15.80	-33	1,793	-1.84%
2020/03/16	15	16.63	0	0.00	16.30	15	1,767	0.85%
2020/03/13	2	15.95	24	16.04	16.55	-22	1,757	-1.25%
2020/03/12	11	17.76	0	0.00	17.70	11	1,716	0.64%
2020/03/09	12	19.46	0	0.00	19.10	12	1,696	0.71%
2020/03/06	1	19.85	30	19.89	19.85	-29	1,691	-1.71%
2020/03/05	0	0.00	1	20.20	20.10	-1	1,708	-0.06%
2020/03/04	1	19.90	0	0.00	19.95	1	1,746	0.06%
2020/03/03	10	20.20	2	20.25	20.10	8	1,806	0.44%
2020/03/02	0	0.00	2	19.28	19.60	-2	1,843	-0.11%
2020/02/27	2	19.95	0	0.00	19.60	2	1,892	0.11%
2020/02/21	10	20.65	10	20.65	20.65	0	2,011	0.00%
2020/02/19	2	20.75	0	0.00	20.90	2	2,223	0.09%
2020/02/13	6	20.90	0	0.00	20.70	6	2,481	0.24%
2020/02/12	7	20.75	0	0.00	20.80	7	2,543	0.28%
2020/02/10	1	20.05	0	0.00	20.05	1	2,583	0.04%
2020/02/06	0	0.00	2	20.48	20.70	-2	2,652	-0.08%
2020/02/04	1	20.10	2	20.20	20.10	-1	2,760	-0.04%
2020/02/03	4.3	19.37	1	19.20	19.50	3.3	2,761	0.12%
2020/01/30	2.3	20.92	0	0.00	20.70	2.3	2,738	0.08%
2020/01/17	13	22.93	10	22.95	22.95	3	2,749	0.11%
2020/01/16	4	22.71	1	22.80	22.80	3	2,755	0.11%
2020/01/14	1	22.95	0	0.00	22.95	1	2,905	0.03%
2020/01/13	2	22.55	0	0.00	22.70	2	2,896	0.07%
2020/01/10	0	0.00	1	22.50	22.50	-1	2,918	-0.03%
2020/01/09	1	22.40	1	22.50	22.55	0	2,934	0.00%
2020/01/08	1.3	22.28	0	0.00	22.15	1.3	2,936	0.04%
2020/01/03	2	23.13	0	0.00	23.10	2	2,929	0.07%
2019/12/30	2	23.48	0	0.00	23.40	2	2,953	0.07%
2019/12/27	0	0.00	8	23.57	23.55	-8	2,977	-0.27%
2019/12/26	5	23.50	0	0.00	23.40	5	3,003	0.17%
2019/12/25	0	0.00	1	23.60	23.50	-1	3,025	-0.03%
2019/12/24	7	23.24	0	0.00	23.25	7	3,091	0.23%
2019/12/23	7	23.41	0	0.00	23.35	7	3,175	0.22%
2019/12/20	2	23.65	0	0.00	23.65	2	3,177	0.06%
2019/12/19	1	23.65	1	23.60	23.65	0	3,223	0.00%
2019/12/18	1	23.55	2	23.75	23.65	-1	3,237	-0.03%
2019/12/17	1	23.60	10	23.65	23.60	-9	3,264	-0.28%
2019/12/16	1	23.50	0.5	23.55	23.55	0.5	3,443	0.02%
2019/12/13	11	23.75	4	23.65	23.55	7	3,565	0.20%
2019/12/12	15	24.06	1	24.20	24.00	14	3,589	0.39%
2019/12/11	2	24.20	5	24.20	24.20	-3	3,572	-0.08%
2019/12/10	2	24.50	0	0.00	24.45	2	3,597	0.06%
2019/12/09	3	24.55	0	0.00	24.70	3	3,600	0.08%
2019/12/06	2	24.80	0	0.00	24.70	2	3,628	0.06%
2019/12/05	0	0.00	1	24.80	24.85	-1	3,649	-0.03%
2019/12/04	0	0.00	1	24.85	24.70	-1	3,812	-0.03%
2019/12/03	1	24.80	9	24.58	24.80	-8	3,854	-0.21%
2019/12/02	2	24.10	0	0.00	24.15	2	3,872	0.05%
2019/11/29	4	24.55	2	24.53	24.50	2	3,908	0.05%
2019/11/28	2	25.00	4	25.04	25.00	-2	3,891	-0.05%
2019/11/27	3	24.98	4	25.23	24.95	-1	3,928	-0.03%
2019/11/26	0	0.00	10	24.60	25.00	-10	3,940	-0.25%
2019/11/25	5	24.95	2	24.60	24.65	3	3,928	0.08%
2019/11/22	1	24.80	1	24.80	24.80	0	3,885	0.00%
2019/11/21	0	0.00	1	24.50	24.70	-1	3,878	-0.03%
2019/11/20	0	0.00	1	24.30	24.30	-1	3,871	-0.03%
2019/11/19	5	24.65	0	0.00	24.65	5	3,856	0.13%
2019/11/18	4	24.40	10	24.36	24.60	-6	3,807	-0.16%
2019/11/15	1	23.90	1	23.80	23.65	0	3,654	0.00%
2019/11/14	1	23.15	0	0.00	23.15	1	3,580	0.03%
2019/11/13	11	23.20	10	23.20	23.20	1	3,537	0.03%
2019/11/12	1	22.65	6	22.68	23.30	-5	3,463	-0.14%
2019/11/11	4	22.48	0	0.00	22.30	4	3,350	0.12%
2019/11/08	1	23.80	0	0.00	23.75	1	3,263	0.03%
2019/11/07	0	0.00	1	24.10	23.85	-1	3,261	-0.03%
2019/11/06	3	23.93	0	0.00	23.95	3	3,221	0.09%
2019/11/05	4	24.28	2	24.33	24.20	2	3,210	0.06%
2019/11/04	1	24.50	0	0.00	24.25	1	3,182	0.03%
2019/11/01	0	0.00	1	24.10	24.10	-1	3,133	-0.03%
2019/10/30	1	23.50	1	23.65	23.85	0	3,098	0.00%
2019/10/29	2	23.48	4	23.76	23.55	-2	3,156	-0.06%
2019/10/28	4	23.66	0	0.00	23.55	4	3,167	0.13%
2019/10/24	5	23.70	0	0.00	23.80	5	3,193	0.16%
2019/10/23	12	23.95	10	23.95	23.85	2	3,286	0.06%
2019/10/22	11	23.97	0.1	23.85	23.85	10.9	3,234	0.34%
2019/10/14	0	0.00	1	23.35	23.30	-1	3,218	-0.03%
2019/10/09	2	23.00	1	23.25	23.00	1	3,206	0.03%
2019/10/03	1	23.30	1	23.55	23.60	0	3,211	0.00%
2019/10/01	0	0.00	5.3	23.39	23.20	-5.3	3,189	-0.17%
2019/09/27	3	23.57	2	23.83	23.45	1	3,165	0.03%
2019/09/26	3	24.28	8	24.28	24.05	-5	3,097	-0.16%
2019/09/25	7	24.04	0	0.00	23.80	7	3,035	0.23%
2019/09/20	1	24.25	0	0.00	24.15	1	2,947	0.03%
2019/09/19	10	24.84	11	25.05	24.35	-1	2,908	-0.03%
2019/09/18	3	24.60	5	24.71	24.80	-2	2,715	-0.07%
2019/09/17	5	24.33	0	0.00	24.10	5	2,564	0.19%
2019/09/16	4	24.61	0	0.00	24.75	4	2,522	0.16%
2019/09/12	0	0.00	8	24.74	24.90	-8	2,541	-0.31%
2019/09/10	7	24.21	0	0.00	24.10	7	2,510	0.28%
2019/09/09	0	0.00	1	25.10	24.75	-1	2,464	-0.04%
2019/09/06	14	25.29	5	25.50	25.20	9	2,437	0.37%
2019/09/05	8	24.43	20	24.43	24.75	-12	2,261	-0.53%
2019/09/04	9	24.21	9	24.38	24.35	0	2,214	0.00%
2019/09/03	0	0.00	3	24.12	24.25	-3	2,236	-0.13%
2019/08/30	16	24.18	1	24.10	23.90	15	2,181	0.69%
2019/08/29	6	23.14	12.1	23.29	23.55	-6.1	2,085	-0.29%
2019/08/28	12	24.15	0	0.00	24.15	12	2,013	0.60%
2019/08/27	0	0.00	19	24.17	24.00	-19	1,985	-0.96%
2019/08/26	0	0.00	2	24.10	24.10	-2	1,972	-0.10%
2019/08/23	1	24.70	3	24.85	24.65	-2	1,958	-0.10%
2019/08/22	0	0.00	15	24.30	24.50	-15	1,915	-0.78%
2019/08/21	1	23.95	0	0.00	24.10	1	1,909	0.05%
2019/08/20	0	0.00	5	23.70	23.80	-5	1,910	-0.26%
2019/08/19	0	0.00	1	23.75	23.80	-1	1,916	-0.05%
2019/08/16	20	23.55	2	23.33	23.40	18	1,987	0.91%
2019/08/15	1	22.95	0	0.00	23.05	1	2,010	0.05%
2019/08/14	1	23.25	2	23.30	23.15	-1	2,035	-0.05%
2019/08/12	2	23.10	33	23.13	23.10	-31	2,076	-1.49%
2019/08/08	35	22.85	0	0.00	22.95	35	2,116	1.65%
2019/08/06	13	22.55	1	22.25	22.65	12	2,228	0.54%
2019/08/05	5.2	23.43	0	0.00	23.00	5.2	2,266	0.23%
2019/08/02	5	24.30	0	0.00	24.10	5	2,287	0.22%
2019/08/01	10	24.85	0	0.00	24.90	10	2,378	0.42%
2019/07/31	22	25.09	40	25.06	25.30	-18	2,419	-0.74%
2019/07/30	20	24.53	3	24.63	24.65	17	2,392	0.71%
2019/07/26	2	25.33	0	0.00	25.30	2	2,471	0.08%
2019/07/25	12	25.10	45	24.91	25.60	-33	2,490	-1.32%
2019/07/23	44	24.64	12	24.80	24.60	32	2,576	1.24%
2019/07/22	2	24.20	2	24.20	24.20	0	2,542	0.00%
2019/07/18	0	0.00	3	24.05	24.00	-3	2,638	-0.11%
2019/07/17	2	24.35	1	24.40	24.30	1	2,726	0.04%
2019/07/15	1	23.90	1	23.90	23.85	0	2,869	0.00%
2019/07/12	1	23.90	0	0.00	23.90	1	3,260	0.03%
2019/07/11	2	23.88	0	0.00	23.85	2	3,448	0.06%
2019/07/10	14	23.80	9	23.82	23.80	5	3,844	0.13%
2019/07/09	7	24.22	1	24.75	23.70	6	3,983	0.15%
2019/07/08	14	24.74	23	24.68	24.80	-9	4,000	-0.22%
2019/07/05	7	24.21	0	0.00	24.20	7	4,111	0.17%
2019/07/04	2	24.30	1	24.40	24.30	1	4,177	0.02%
2019/07/03	2	24.28	2	24.65	24.25	0	4,258	0.00%
2019/07/02	0	0.00	3	24.30	24.60	-3	4,431	-0.07%
2019/07/01	2	24.08	0	0.00	24.10	2	4,724	0.04%
2019/06/27	2	23.88	1	24.05	23.95	1	5,664	0.02%
2019/06/26	1	23.65	1	23.75	23.95	0	5,852	0.00%
2019/06/21	8	24.34	0	0.00	24.00	8	6,187	0.13%
2019/06/20	5	24.46	4	24.60	24.50	1	6,199	0.02%
2019/06/19	3	24.30	11	24.30	24.30	-8	6,286	-0.13%
2019/06/18	1	23.75	1	23.90	23.85	0	6,288	0.00%
2019/06/17	0	0.00	1	24.05	24.00	-1	6,390	-0.02%
2019/06/13	0	0.00	1	24.05	23.85	-1	6,516	-0.02%
2019/06/12	14	23.85	13	23.85	23.85	1	6,697	0.01%
2019/06/10	0	0.00	17	23.41	23.45	-17	6,641	-0.26%
2019/06/04	0	0.00	10	23.15	23.10	-10	6,675	-0.15%
2019/05/30	1	23.45	0	0.00	23.55	1	6,724	0.01%
2019/05/27	0	0.00	1	23.45	23.45	-1	6,965	-0.01%
2019/05/24	15	23.78	16	23.96	23.75	-1	6,997	-0.01%
2019/05/23	35	24.37	6	23.85	23.75	29	7,040	0.41%
2019/05/22	2	24.23	4	24.33	24.40	-2	7,221	-0.03%
2019/05/20	1	23.55	0	0.00	23.45	1	7,217	0.01%
2019/05/17	4.2	24.00	1	24.65	23.45	3.2	7,237	0.04%
2019/05/16	5	24.50	0	0.00	24.15	5	7,218	0.07%
2019/05/15	3	25.28	3	25.57	25.15	0	7,172	0.00%
2019/05/14	1	23.70	18	24.28	25.40	-17	7,135	-0.24%
2019/05/13	4	24.91	2	25.15	24.60	2	7,082	0.03%
2019/05/10	7	25.68	3	25.82	25.80	4	7,016	0.06%
2019/05/09	9	26.08	12	26.09	25.50	-3	6,963	-0.04%
2019/05/08	5	25.85	1	26.05	25.85	4	6,837	0.06%
2019/05/07	0	0.00	11	25.52	26.00	-11	6,774	-0.16%
2019/05/06	8	25.68	0	0.00	25.10	8	6,729	0.12%
2019/05/03	8	26.84	14	26.79	26.95	-6	6,638	-0.09%
2019/05/02	0	0.00	10	26.86	26.90	-10	6,587	-0.15%
2019/04/30	11	26.11	9	26.26	26.35	2	6,495	0.03%
2019/04/29	1	25.20	11	25.85	26.10	-10	6,346	-0.16%
2019/04/26	5	26.28	2	26.55	26.05	3	6,276	0.05%
2019/04/24	12	27.06	6	26.98	26.35	6	6,188	0.10%
2019/04/23	3	26.78	3	26.98	26.70	0	6,127	0.00%
2019/04/22	3	26.85	2	27.20	26.75	1	6,034	0.02%
2019/04/19	19	26.79	18	26.67	26.60	1	5,962	0.02%
2019/04/18	49	27.53	21	27.87	26.50	28	5,862	0.48%
2019/04/17	0	0.00	18	27.06	27.15	-18	5,470	-0.33%
2019/04/16	20	27.30	18	27.00	27.25	2	5,273	0.04%
2019/04/15	13	26.09	32	26.01	26.30	-19	4,875	-0.39%
2019/04/12	15	25.06	0	0.00	25.10	15	4,717	0.32%
2019/04/11	9	25.65	13	25.43	25.30	-4	4,638	-0.09%
2019/04/10	5	25.68	4	26.03	26.20	1	4,488	0.02%
2019/04/09	6	25.65	1	25.70	25.90	5	4,424	0.11%
2019/04/08	1	25.90	2	26.13	25.80	-1	4,349	-0.02%
2019/04/03	10	26.16	5	26.05	26.25	5	4,181	0.12%
2019/04/02	9	24.69	49	25.35	26.15	-40	3,897	-1.03%
2019/04/01	18	24.23	21	24.42	23.80	-3	3,367	-0.09%
2019/03/29	10	23.27	12	23.43	23.45	-2	3,104	-0.06%
2019/03/28	12	22.90	6	23.11	23.00	6	2,921	0.21%
2019/03/27	1	23.45	11	23.44	23.35	-10	2,827	-0.35%
2019/03/26	1	22.50	29	22.89	23.45	-28	2,722	-1.03%
2019/03/25	6	22.28	0	0.00	22.25	6	2,579	0.23%
2019/03/22	19	22.77	29	23.08	23.05	-10	2,549	-0.39%
2019/03/21	2	22.55	0	0.00	22.45	2	2,431	0.08%
2019/03/20	11	22.81	3	22.73	22.65	8	2,409	0.33%
2019/03/19	5	22.43	0	0.00	22.50	5	2,304	0.22%
2019/03/18	2	23.05	13	22.80	22.80	-11	2,246	-0.49%
2019/03/15	26	22.69	22	22.60	22.55	4	2,171	0.18%
2019/03/12	0	0.00	3	21.75	21.80	-3	1,990	-0.15%
2019/03/11	8	21.82	5	22.00	21.85	3	2,001	0.15%
2019/03/08	3	21.23	3	21.45	21.80	0	2,002	0.00%
2019/03/07	0	0.00	1	21.30	21.30	-1	1,997	-0.05%
2019/03/06	0	0.00	8	21.91	21.95	-8	1,985	-0.40%
2019/03/05	2	21.80	0	0.00	21.75	2	1,985	0.10%
2019/03/04	2	21.75	21	21.75	21.95	-19	1,975	-0.96%
2019/02/27	3	21.97	15	21.90	22.05	-12	1,944	-0.62%
2019/02/26	0	0.00	1	22.00	21.95	-1	1,769	-0.06%
2019/02/25	0	0.00	2	21.40	21.40	-2	1,713	-0.12%
2019/02/22	7	21.14	1	21.50	21.30	6	1,680	0.36%
2019/02/21	43	21.60	26.3	21.69	21.75	16.7	1,632	1.03%
2019/02/20	1	20.20	2	20.53	20.70	-1	1,378	-0.07%
2019/02/19	0	0.00	6	20.30	20.20	-6	1,347	-0.45%
2019/02/18	7	20.20	0	0.00	20.20	7	1,390	0.50%
2019/02/15	11	20.05	1	20.25	19.85	10	1,379	0.72%
2019/02/14	5	19.65	0	0.00	19.70	5	1,378	0.36%
2019/02/13	0	0.00	1	19.75	19.75	-1	1,386	-0.07%
2019/02/12	10	19.25	3	19.70	19.65	7	1,372	0.51%
2019/02/11	0	0.00	1	19.25	19.15	-1	1,350	-0.07%
2019/01/30	1	19.10	0	0.00	19.05	1	1,349	0.07%
2019/01/28	0	0.00	0	19.15	19.25	0	1,360	0.00%
2019/01/25	0	0.00	1	19.10	19.10	-1	1,392	-0.07%
2019/01/22	1	18.95	0	0.00	19.00	1	1,482	0.07%
2019/01/18	0	0.00	5	19.05	19.10	-5	1,508	-0.33%
2019/01/17	0	0.00	1	19.00	18.90	-1	1,524	-0.07%
2019/01/14	8	18.94	7	18.76	18.75	1	1,522	0.07%
2019/01/10	2	19.25	1	19.40	19.25	1	1,600	0.06%
2019/01/09	5	19.45	3	19.37	19.40	2	1,612	0.12%
2019/01/08	1	19.10	0	0.00	19.20	1	1,607	0.06%
2019/01/07	1	19.20	0	0.00	19.20	1	1,614	0.06%
2019/01/03	1	19.15	33	19.35	19.15	-32	1,682	-1.90%
2019/01/02	13	19.62	0	0.00	19.30	13	1,691	0.77%
2018/12/28	2	19.85	2	19.85	19.85	0	1,698	0.00%
2018/12/27	10	20.32	0	0.00	20.05	10	1,730	0.58%
2018/12/26	1	20.40	3	20.57	20.00	-2	1,730	-0.12%
2018/12/25	12	20.29	5	20.27	20.40	7	1,719	0.41%
2018/12/24	6	20.48	9	20.68	21.00	-3	1,691	-0.18%
2018/12/22	0	0.00	15	20.28	20.10	-15	1,618	-0.93%
2018/12/21	0	0.00	20	19.60	19.60	-20	1,547	-1.29%
2018/12/19	0	0.00	5	19.80	19.80	-5	1,729	-0.29%
2018/12/18	5	19.67	15	19.57	19.45	-10	1,724	-0.58%
2018/12/17	16	20.08	0	0.00	19.90	16	1,730	0.92%
2018/12/14	1	19.90	0	0.00	20.00	1	1,741	0.06%
2018/12/12	0	0.00	1	20.05	20.00	-1	1,781	-0.06%
2018/12/11	0	0.00	25	19.69	19.70	-25	1,815	-1.38%
2018/12/10	12	19.63	0	0.00	19.50	12	1,842	0.65%
2018/12/07	15	19.65	0	0.00	20.10	15	1,838	0.82%
2018/12/06	18	19.81	2	19.75	19.50	16	1,856	0.86%
2018/12/05	0	0.00	1	20.30	20.40	-1	1,889	-0.05%
2018/12/04	1	20.70	0	0.00	20.55	1	1,913	0.05%
2018/12/03	14	20.64	11	20.58	20.70	3	1,925	0.16%
2018/11/30	6	19.73	11	19.76	20.05	-5	1,914	-0.26%
2018/11/29	23	19.99	0	0.00	19.60	23	1,935	1.19%
2018/11/28	0	0.00	9	19.59	20.00	-9	1,964	-0.46%
2018/11/26	5	19.20	5	19.37	19.15	0	2,351	0.00%
2018/11/23	10	19.20	0	0.00	19.00	10	2,397	0.42%
2018/11/22	4	19.40	4	19.53	19.20	0	2,431	0.00%
2018/11/21	1	19.00	0	0.00	19.25	1	2,490	0.04%
2018/11/19	2	19.40	2.2	19.39	19.40	-0.2	2,504	-0.01%
2018/11/15	0	0.00	1	19.35	19.35	-1	2,494	-0.04%
2018/11/14	10	18.70	0	0.00	19.00	10	2,440	0.41%
2018/11/12	0	0.00	0.3	18.60	18.50	-0.3	2,387	-0.01%
2018/11/08	10	18.15	10	18.15	18.15	0	2,384	0.00%
2018/11/01	10	18.30	2	18.30	18.40	8	2,368	0.34%
2018/10/31	0	0.00	5	17.10	17.70	-5	2,302	-0.22%
2018/10/30	5	16.80	0	0.00	16.80	5	2,304	0.22%
2018/10/29	0	0.00	2	16.90	16.75	-2	2,365	-0.08%
2018/10/26	0.3	16.65	0	0.00	16.65	0.3	2,370	0.01%
2018/10/19	1	17.80	1	18.15	18.40	0	2,345	0.00%
2018/10/18	2	18.45	0	0.00	18.45	2	2,328	0.09%
2018/10/17	0	0.00	1	18.25	18.30	-1	2,268	-0.04%
2018/10/15	0.3	18.00	0	0.00	17.85	0.3	2,250	0.01%
2018/10/12	1	17.55	6	17.64	17.75	-5	2,242	-0.22%
2018/10/11	1	18.05	0	0.00	17.95	1	2,222	0.04%
2018/10/09	1	19.90	0	0.00	19.90	1	2,176	0.05%
2018/10/08	2	19.90	1	20.05	20.00	1	2,208	0.05%
2018/10/05	4	20.19	4	20.36	20.30	0	2,215	0.00%
2018/10/04	3	20.98	0	0.00	20.85	3	2,177	0.14%
2018/10/03	3	21.28	2	21.55	21.25	1	2,167	0.05%
2018/10/02	0	0.00	2	22.05	21.60	-2	2,157	-0.09%
2018/09/27	7	21.80	0	0.00	21.90	7	2,126	0.33%
2018/09/26	9	22.46	12	22.61	22.00	-3	2,109	-0.14%
2018/09/25	0.2	21.45	0	0.00	21.45	0.2	1,950	0.01%
2018/09/17	1	22.35	2	22.43	22.45	-1	1,895	-0.05%
2018/09/12	1	21.45	0	0.00	21.60	1	1,947	0.05%
2018/09/11	0	0.00	11	21.22	22.00	-11	1,944	-0.57%
2018/09/10	11.3	20.76	0	0.00	20.55	11.3	1,903	0.59%
2018/09/07	3	21.37	4	21.25	21.20	-1	1,892	-0.05%
2018/09/06	0	0.00	8	22.20	22.10	-8	1,862	-0.43%
2018/09/05	0	0.00	3	22.35	22.35	-3	1,861	-0.16%
2018/09/04	1	22.50	19	22.55	22.60	-18	1,981	-0.91%
2018/09/03	13	22.53	4	22.44	22.40	9	2,009	0.45%
2018/08/31	4	21.96	31.1	22.26	22.60	-27.1	1,925	-1.41%
2018/08/30	0	0.00	15	21.40	21.45	-15	1,669	-0.90%
2018/08/29	3	20.75	9	20.89	21.00	-6	1,641	-0.37%
2018/08/28	2	21.50	5	21.38	21.50	-3	1,652	-0.18%
2018/08/27	0.1	21.25	8	21.06	21.25	-7.9	1,611	-0.49%
2018/08/24	0	0.00	2	20.80	20.65	-2	1,640	-0.12%
2018/08/23	0	0.00	3	20.63	20.70	-3	1,821	-0.16%
2018/08/22	1	20.45	10	20.40	20.45	-9	1,879	-0.48%
2018/08/20	10	20.10	60	20.11	20.10	-50	1,889	-2.65%
2018/08/17	51	20.56	0	0.00	20.30	51	1,917	2.66%
2018/08/16	5	20.16	0	0.00	20.25	5	1,917	0.26%
2018/08/15	0	0.00	5	20.10	20.10	-5	1,921	-0.26%
2018/08/14	0	0.00	1	20.35	20.45	-1	1,933	-0.05%
2018/08/13	1	19.85	0	0.00	20.00	1	2,000	0.05%
2018/08/10	6	21.05	0	0.00	20.90	6	2,010	0.30%
2018/08/09	12.1	21.22	4	21.30	21.15	8.1	2,040	0.40%
2018/08/08	0	0.00	2	21.40	21.40	-2	2,054	-0.10%
2018/08/07	3	21.35	0	0.00	21.35	3	2,059	0.15%
2018/08/06	2	21.60	5	21.65	21.60	-3	2,067	-0.15%
2018/08/03	0	0.00	18	21.63	21.70	-18	2,061	-0.87%
2018/08/02	1	21.15	0	0.00	21.10	1	1,996	0.05%
2018/08/01	0	0.00	4	21.38	21.30	-4	2,011	-0.20%
2018/07/31	1	20.85	0	0.00	20.85	1	2,017	0.05%
2018/07/30	14	20.90	0.4	20.80	20.80	13.6	2,013	0.68%
2018/07/27	2	21.00	0	0.00	20.95	2	2,020	0.10%
2018/07/26	1	20.85	0	0.00	21.05	1	2,022	0.05%
2018/07/25	3	20.90	0	0.00	20.90	3	2,049	0.15%
2018/07/24	3	21.20	8	21.21	21.25	-5	2,058	-0.24%
2018/07/23	2	20.73	0	0.00	20.70	2	2,058	0.10%
2018/07/20	7	20.93	0	0.00	20.80	7	2,068	0.34%
2018/07/19	9	20.97	0	0.00	20.90	9	2,082	0.43%
2018/07/18	2	20.98	1	20.90	20.95	1	2,121	0.05%
2018/07/17	4	21.16	0	0.00	21.00	4	2,113	0.19%
2018/07/16	27	21.33	17	21.34	21.30	10	2,112	0.47%
2018/07/13	5	21.75	16	21.47	21.75	-11	2,079	-0.53%
2018/07/10	6	20.30	0	0.00	20.30	6	2,082	0.29%
2018/07/09	2	20.30	0	0.00	20.30	2	2,088	0.10%
2018/07/03	6	21.50	6	20.85	20.75	0	2,077	0.00%
2018/07/02	2	21.38	2	21.50	21.25	0	2,101	0.00%
2018/06/29	1	21.35	2	21.40	21.50	-1	2,111	-0.05%
2018/06/28	1	21.10	2	21.15	21.15	-1	2,119	-0.05%
2018/06/27	2	21.25	0	0.00	21.25	2	2,119	0.09%
2018/06/26	1	21.45	0	0.00	21.45	1	2,119	0.05%
2018/06/25	1	22.00	0	0.00	21.90	1	2,113	0.05%
2018/06/22	6	22.57	0	0.00	22.35	6	2,116	0.28%
2018/06/21	11	22.97	3	23.15	22.95	8	2,118	0.38%
2018/06/20	1	21.95	6	22.49	22.80	-5	2,026	-0.25%
2018/06/19	5	22.35	0	0.00	22.20	5	2,012	0.25%
2018/06/15	2	22.55	6	22.72	22.80	-4	2,016	-0.20%
2018/06/14	4	22.48	0	0.00	22.45	4	2,001	0.20%
2018/06/13	4	22.85	0	0.00	22.75	4	1,990	0.20%
2018/06/12	9.9	23.62	27	23.66	23.30	-17.1	1,974	-0.86%
2018/06/11	8	22.14	16	22.64	23.30	-8	1,823	-0.44%
2018/06/08	5	22.50	3	23.08	22.45	2	1,753	0.11%
2018/06/06	10	22.80	0	0.00	22.85	10	1,765	0.57%
2018/06/05	0	0.00	2	22.95	22.75	-2	1,798	-0.11%
2018/06/01	5	22.70	10	22.95	22.70	-5	1,755	-0.28%
2018/05/31	0	0.00	20	22.83	23.35	-20	1,708	-1.17%
2018/05/30	0	0.00	4	21.74	22.15	-4	1,522	-0.26%
2018/05/28	3	21.35	4	21.48	21.50	-1	1,456	-0.07%
2018/05/25	2	21.58	4	21.43	21.55	-2	1,460	-0.14%
2018/05/24	2	21.15	0	0.00	21.15	2	1,438	0.14%
2018/05/23	2	21.10	0	0.00	21.10	2	1,453	0.14%
2018/05/22	4	21.35	2	21.45	21.30	2	1,455	0.14%
2018/05/21	6	21.68	5	21.77	21.80	1	1,454	0.07%
2018/05/18	2	20.45	6	20.93	21.35	-4	1,396	-0.29%
2018/05/17	3	20.73	2	21.20	20.75	1	1,441	0.07%
2018/05/16	0	0.00	5	20.70	20.90	-5	1,426	-0.35%
2018/05/15	5	20.41	2	20.90	20.35	3	1,443	0.21%
2018/05/14	1	20.80	0	0.00	20.80	1	1,563	0.06%
2018/05/11	2	20.60	9	20.68	20.60	-7	1,591	-0.44%
2018/05/10	0	0.00	6	20.46	20.45	-6	1,605	-0.37%
2018/05/09	0	0.00	7	20.67	20.45	-7	1,623	-0.43%
2018/05/08	0	0.00	2	20.40	20.25	-2	1,637	-0.12%
2018/05/07	5	20.05	0	0.00	19.95	5	1,642	0.30%
2018/05/04	7	19.91	2	20.05	19.95	5	1,659	0.30%
2018/05/03	2	19.80	0	0.00	19.80	2	1,694	0.12%
2018/05/02	1	20.10	2	20.25	19.95	-1	1,751	-0.06%
2018/04/30	0	0.00	2	19.40	19.30	-2	1,747	-0.11%
2018/04/27	0	0.00	1	19.05	19.15	-1	1,768	-0.06%
2018/04/26	2	19.00	3	19.37	18.85	-1	1,790	-0.06%
2018/04/24	10.3	18.82	13	18.95	18.90	-2.7	1,876	-0.14%
2018/04/23	8.2	20.13	0	0.00	20.00	8.2	2,003	0.41%
2018/04/20	3	20.55	0	0.00	20.40	3	2,067	0.15%
2018/04/19	1	20.30	0	0.00	20.45	1	2,098	0.05%
2018/04/18	14	20.81	0	0.00	20.20	14	2,129	0.66%
2018/04/17	2	20.90	0	0.00	20.65	2	2,133	0.09%
2018/04/16	5	21.30	0	0.00	21.15	5	2,156	0.23%
2018/04/13	0	0.00	1	21.50	21.35	-1	2,233	-0.04%
2018/04/12	10	21.25	7	21.26	21.25	3	2,275	0.13%
2018/04/11	2	21.25	0	0.00	21.15	2	2,301	0.09%
2018/04/10	1	21.00	1	21.15	20.95	0	2,361	0.00%
2018/04/09	2	20.93	5	21.00	20.95	-3	2,400	-0.12%
2018/04/03	5	21.07	3	21.20	21.20	2	2,405	0.08%
2018/04/02	2	21.75	0	0.00	21.70	2	2,400	0.09%
2018/03/29	0	0.00	3	22.42	22.25	-3	2,468	-0.12%
2018/03/28	0.1	22.20	3	22.22	22.25	-2.9	2,482	-0.12%
2018/03/27	0	0.00	7	22.17	22.15	-7	2,491	-0.28%
2018/03/26	4	21.68	0	0.00	21.65	4	2,512	0.16%
2018/03/23	2	21.90	0	0.00	21.95	2	2,531	0.08%
2018/03/22	3	22.60	3	23.00	22.45	0	2,550	0.00%
2018/03/21	8	22.81	5	22.95	22.70	3	2,549	0.12%
2018/03/20	2	22.40	2	22.60	22.55	0	2,560	0.00%
2018/03/19	4	22.68	1	22.75	22.65	3	2,622	0.11%
2018/03/16	9	22.87	0	0.00	22.80	9	2,906	0.31%
2018/03/15	2.7	23.04	0	0.00	23.05	2.7	2,925	0.09%
2018/03/13	10	23.28	25	23.35	23.30	-15	3,014	-0.50%
2018/03/09	5	22.85	7	22.77	22.90	-2	3,059	-0.07%
2018/03/08	10	22.45	32	22.61	22.40	-22	3,094	-0.71%
2018/03/07	30	22.51	0	0.00	22.55	30	3,178	0.94%
2018/03/06	0	0.00	1	22.35	22.30	-1	3,345	-0.03%
2018/03/05	10	22.15	0	0.00	22.00	10	3,733	0.27%
2018/03/02	1	22.10	0	0.00	22.15	1	4,196	0.02%
2018/03/01	1	22.00	1	22.35	22.30	0	4,573	0.00%
2018/02/27	8	22.45	3	22.65	22.20	5	4,598	0.11%
2018/02/23	3	22.20	5	22.50	22.15	-2	4,771	-0.04%
2018/02/12	0	0.00	1	21.05	21.10	-1	4,968	-0.02%
2018/02/09	7	20.09	6	20.38	20.80	1	5,103	0.02%
2018/02/08	2	22.18	1	22.55	22.15	1	5,081	0.02%
2018/02/07	2	22.70	1	22.75	22.50	1	5,137	0.02%
2018/02/06	14.3	23.04	0	0.00	22.10	14.3	5,147	0.28%
2018/02/05	10	24.50	8	24.63	24.50	2	5,062	0.04%
2018/02/02	22	25.24	21	25.31	25.20	1	5,087	0.02%
2018/02/01	15	25.25	0	0.00	25.25	15	5,359	0.28%
2018/01/31	28	25.36	28	25.63	25.40	0	5,412	0.00%
2018/01/30	2	25.25	57	25.33	25.30	-55	5,417	-1.02%
2018/01/29	11	25.32	22	25.58	25.25	-11	5,418	-0.20%
2018/01/26	72	25.27	0	0.00	25.25	72	5,442	1.32%
2018/01/25	9	25.53	1	25.90	25.50	8	5,445	0.15%
2018/01/24	10	25.55	1	25.50	25.60	9	5,532	0.16%
2018/01/23	22	25.55	15	25.57	25.50	7	5,665	0.12%
2018/01/22	18	25.61	22	25.90	25.80	-4	5,977	-0.07%
2018/01/19	27	25.88	0	0.00	25.65	27	6,008	0.45%
2018/01/18	10	26.11	48	26.04	25.90	-38	5,981	-0.64%
2018/01/17	51	26.55	11	26.67	26.35	40	5,961	0.67%
2018/01/16	1	26.40	0	0.00	26.20	1	5,828	0.02%
2018/01/15	0	0.00	1	26.15	26.10	-1	5,785	-0.02%
2018/01/12	1	25.55	3	25.87	26.10	-2	5,802	-0.03%
2018/01/11	19	25.69	0.1	25.45	25.45	18.9	5,813	0.33%
2018/01/10	5	25.80	0	0.00	25.70	5	5,839	0.09%
2018/01/09	8	26.20	7	26.45	26.15	1	5,841	0.02%
2018/01/08	0	0.00	69	26.15	26.00	-69	5,807	-1.19%
2018/01/05	1	25.90	33	26.00	26.00	-32	5,780	-0.55%
2018/01/04	110.8	25.91	4.5	26.04	26.10	106.2	5,795	1.83%	大買/鉅額交易
2018/01/03	2	25.70	1	25.80	25.55	1	5,770	0.02%
2018/01/02	10	25.30	11	25.28	25.25	-1	5,752	-0.02%