廣宇 (2328)-玉山-新莊券商分點個股進出

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
39.15
漲跌
▲0.45
漲幅
+1.16%
成交量
3,923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(已收盤)

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

廣宇 (2328)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/11/22	0	0.00	9	39.37	39.15	-9	3,881	-0.23%
2024/11/21	9	38.53	8	38.45	38.70	1	3,834	0.03%
2024/11/20	3	39.97	1	38.90	38.75	2	3,798	0.05%
2024/11/19	1	39.20	18	38.81	39.55	-17	3,652	-0.47%
2024/11/18	5	37.47	1	38.10	37.55	4	3,572	0.11%
2024/11/15	16	38.67	14	39.15	38.35	2	3,526	0.06%
2024/11/14	8	38.54	4	38.84	38.20	4	3,426	0.12%
2024/11/13	16.1	38.67	7	38.64	38.45	9.1	3,369	0.27%
2024/11/12	87.1	40.72	83	39.92	39.05	4.1	3,285	0.12%
2024/11/11	5	39.55	2	39.63	39.85	3	2,809	0.11%
2024/11/08	26.1	39.09	11.2	39.01	39.20	14.9	2,699	0.55%
2024/11/07	23	39.88	48	39.61	39.80	-25	2,513	-0.99%
2024/11/06	2	38.70	8	38.54	38.15	-6	2,115	-0.28%
2024/11/05	26	38.53	16	38.83	38.00	10	2,059	0.49%
2024/11/04	24.2	38.19	20	38.91	39.00	4.2	1,949	0.22%
2024/11/01	14	37.98	41	38.35	38.55	-27	1,807	-1.49%
2024/10/30	21	37.45	28	37.61	37.60	-7	1,547	-0.45%
2024/10/25	1	36.00	0	0.00	36.20	1	1,313	0.08%
2024/10/24	0	0.00	3	36.68	35.95	-3	1,327	-0.23%
2024/10/23	0	0.00	0	36.50	36.00	0	1,319	0.00%
2024/10/22	2	36.25	1	35.80	36.30	1	1,313	0.08%
2024/10/21	4	35.80	1	35.80	35.75	3	1,339	0.22%
2024/10/18	0	0.00	5.1	35.80	35.35	-5.1	1,408	-0.36%
2024/10/17	0	0.00	0.1	35.50	35.40	-0.1	1,436	0.00%
2024/10/09	0	0.00	2	34.30	34.20	-2	1,631	-0.12%
2024/10/07	0	0.00	0	35.35	35.70	0	1,776	0.00%
2024/10/01	4	35.00	0	0.00	35.45	4	2,076	0.19%
2024/09/27	0	0.00	18	35.51	35.40	-18	2,196	-0.82%
2024/09/20	0	0.00	15	35.49	35.10	-15	2,559	-0.59%
2024/09/11	1	33.95	1	33.55	33.50	0	3,070	0.00%
2024/09/10	0	0.00	0	34.13	33.70	0	3,138	0.00%
2024/09/09	0	33.80	0	0.00	34.20	0	3,304	0.00%
2024/09/05	4	34.65	0	0.00	33.70	4	3,427	0.12%
2024/09/04	1	33.95	1	34.55	34.25	0	3,527	0.00%
2024/09/03	1	35.50	1	36.30	35.50	0	3,692	0.00%
2024/09/02	0	0.00	1	35.80	35.60	-1	4,302	-0.02%
2024/08/29	3	35.90	0	0.00	36.15	3	5,326	0.06%
2024/08/28	1	36.35	1	36.25	36.25	0	5,620	0.00%
2024/08/26	0	0.00	1	36.10	35.90	-1	6,636	-0.02%
2024/08/21	0	0.00	42	35.35	35.30	-42	7,930	-0.53%
2024/08/20	0	0.00	7	35.59	35.60	-7	7,942	-0.09%
2024/08/15	1	33.95	1	34.15	34.25	0	8,021	0.00%
2024/08/14	0.1	33.60	0	0.00	34.20	0.1	8,024	0.00%
2024/08/13	1.1	33.50	0	0.00	33.65	1.1	8,022	0.01%
2024/08/12	0.1	33.40	3	33.25	33.45	-3	8,035	-0.04%
2024/08/07	5	32.10	2	32.75	32.85	3	8,093	0.04%
2024/08/06	15	31.37	5	29.80	31.10	10	8,102	0.12%
2024/08/05	28	32.01	0	0.00	31.65	28	8,134	0.34%
2024/08/02	3	35.55	0	0.00	35.15	3	8,265	0.04%
2024/07/31	24	35.30	2	35.45	35.10	22	8,566	0.26%
2024/07/30	2	35.10	0	0.00	35.10	2	8,573	0.02%
2024/07/29	1	34.70	0	0.00	34.60	1	8,579	0.01%
2024/07/26	1	35.00	21	35.10	35.20	-20	8,598	-0.23%
2024/07/23	0	0.00	5	36.30	35.90	-5	8,591	-0.06%
2024/07/22	2	35.88	0	0.00	35.85	2	8,588	0.02%
2024/07/19	1	37.75	0	0.00	36.80	1	8,553	0.01%
2024/07/18	2	38.05	0	0.00	38.30	2	8,507	0.02%
2024/07/17	15	39.04	6	39.43	38.90	9	8,472	0.11%
2024/07/16	6.3	39.22	2	39.35	39.10	4.3	8,443	0.05%
2024/07/15	9	39.51	2	39.90	39.50	7	8,450	0.08%
2024/07/12	6	39.83	6	40.14	39.75	0	8,437	0.00%
2024/07/11	0.5	40.40	0	0.00	40.00	0.5	8,418	0.01%
2024/07/10	1	40.10	4	40.13	40.45	-3	8,388	-0.04%
2024/07/09	11	40.09	1	40.30	39.85	10	8,341	0.12%
2024/07/08	5	40.62	7	40.88	40.55	-2	8,273	-0.02%
2024/07/05	2	41.33	39	40.45	40.55	-37	8,169	-0.45%
2024/07/04	1	39.90	8	40.08	40.05	-7	8,030	-0.09%
2024/07/03	3	39.80	11	40.07	39.55	-8	8,005	-0.10%
2024/07/02	12	39.21	5	39.43	39.15	7	8,000	0.09%
2024/07/01	3	39.88	16	39.88	39.60	-13	8,007	-0.16%
2024/06/28	17	40.59	15	40.69	40.05	2	8,035	0.02%
2024/06/27	5	39.94	6	40.44	40.25	-1	8,056	-0.01%
2024/06/26	6	40.00	0	0.00	39.65	6	8,285	0.07%
2024/06/25	12	39.17	26	39.65	40.25	-14	9,247	-0.15%
2024/06/24	19	39.91	10	39.80	39.80	9	9,324	0.10%
2024/06/21	13	39.93	30	40.09	40.15	-17	9,294	-0.18%
2024/06/20	17	39.99	17	40.20	40.30	0	9,245	0.00%
2024/06/19	30	40.19	36	39.83	39.30	-6	9,169	-0.07%
2024/06/17	14	39.94	3	39.88	39.70	11	9,018	0.12%
2024/06/14	3	38.97	119.2	40.00	40.00	-116.2	9,016	-1.29%	大賣/鉅額交易
2024/06/13	0	0.00	5	38.80	38.80	-5	8,899	-0.06%
2024/06/12	13	38.44	9	38.58	38.75	4	9,012	0.04%
2024/06/11	1	38.90	0	0.00	38.60	1	8,972	0.01%
2024/06/07	16.2	39.93	39	39.77	39.30	-22.8	8,929	-0.26%
2024/06/06	82	40.99	135.2	41.89	40.85	-53.2	8,866	-0.60%	大賣/
2024/06/05	83	41.53	48.6	40.63	41.90	34.4	8,267	0.42%
2024/06/04	133	39.65	124	40.04	39.50	9	7,684	0.12%	大買/大賣/
2024/06/03	59	39.30	38	39.86	40.00	21	7,305	0.29%
2024/05/31	111	39.66	58	39.30	38.90	53	6,993	0.76%	大買/
2024/05/30	73	38.71	56	38.71	38.95	17	6,448	0.26%
2024/05/29	91	39.15	64	39.34	40.15	27	5,974	0.45%
2024/05/28	22	37.36	13	37.40	37.25	9	5,036	0.18%
2024/05/27	9.1	36.11	23	36.17	36.05	-14	4,790	-0.29%
2024/05/24	6	34.73	0	0.00	35.15	6	4,680	0.13%
2024/05/23	10	34.97	23	35.05	35.20	-13	4,650	-0.28%
2024/05/22	0.2	35.60	5	35.46	35.40	-4.8	4,628	-0.10%
2024/05/21	8.1	35.25	4	35.30	35.25	4.1	4,606	0.09%
2024/05/20	5	35.00	0	0.00	34.80	5	4,594	0.11%
2024/05/17	13	34.78	0	0.00	34.95	13	4,587	0.28%
2024/05/16	6	34.88	3	35.32	34.85	3	4,580	0.07%
2024/05/15	2	34.93	2	35.25	34.75	0	4,565	0.00%
2024/05/14	0	0.00	7	35.68	35.45	-7	4,549	-0.15%
2024/05/13	2	35.40	9	35.34	35.45	-7	4,513	-0.16%
2024/05/10	15	35.34	22	35.39	35.30	-7	4,491	-0.16%
2024/05/09	15	35.91	3	36.00	35.65	12	4,461	0.27%
2024/05/08	1	36.35	21	35.95	36.30	-20	4,386	-0.46%
2024/05/07	10	35.35	11	35.11	35.15	-1	4,186	-0.02%
2024/05/06	17	35.79	8	35.44	36.05	9	4,090	0.22%
2024/05/02	1	34.55	1	34.50	34.55	0	3,843	0.00%
2024/04/30	0	0.00	2	34.70	34.30	-2	3,824	-0.05%
2024/04/29	0	0.00	4	34.00	34.40	-4	3,793	-0.11%
2024/04/26	1	33.60	1	33.95	33.70	0	3,776	0.00%
2024/04/24	1	33.45	2	33.58	34.05	-1	3,751	-0.03%
2024/04/22	3	32.65	0	0.00	32.40	3	3,732	0.08%
2024/04/19	11	32.95	1	32.90	32.65	10	3,715	0.27%
2024/04/18	10	33.54	3.1	33.54	33.60	6.9	3,676	0.19%
2024/04/17	4	33.18	0	0.00	33.10	4	3,660	0.11%
2024/04/16	17	32.95	0	0.00	32.90	17	3,658	0.46%
2024/04/15	4	34.25	5	34.00	34.00	-1	3,609	-0.03%
2024/04/12	0	0.00	12	34.54	34.50	-12	3,600	-0.33%
2024/04/11	2	34.65	11	34.50	34.55	-9	3,583	-0.25%
2024/04/10	28	35.29	4	35.01	35.15	24	3,564	0.67%
2024/04/09	117	35.13	5	35.18	34.95	112	3,535	3.17%	大買/鉅額交易
2024/04/08	15	34.94	1	35.00	35.10	14	3,504	0.40%
2024/04/03	8	35.36	0	0.00	35.50	8	3,464	0.23%
2024/04/02	13	35.75	0	0.00	36.10	13	3,414	0.38%
2024/04/01	12.1	36.35	6	35.93	35.75	6.1	3,350	0.18%
2024/03/29	56	36.67	13.1	37.01	36.20	42.9	3,217	1.33%
2024/03/28	35.1	37.81	75	38.23	38.25	-39.9	2,879	-1.38%
2024/03/27	24	34.79	29	35.02	35.15	-5	1,874	-0.27%
2024/03/26	2	33.30	0	0.00	33.25	2	1,737	0.12%
2024/03/25	2	34.20	3	34.10	34.10	-1	1,719	-0.06%
2024/03/22	0	0.00	4	34.16	34.25	-4	1,725	-0.23%
2024/03/21	1	34.05	3	34.10	34.10	-2	1,699	-0.12%
2024/03/20	0	0.00	2	34.20	33.80	-2	1,682	-0.12%
2024/03/19	12	33.90	14	34.03	34.10	-2	1,652	-0.12%
2024/03/18	24	33.62	3	34.25	33.70	21	1,591	1.32%
2024/03/15	27	33.93	35	34.12	34.10	-8	1,551	-0.52%
2024/03/14	1	33.10	0	0.00	32.75	1	1,379	0.07%
2024/03/13	36	33.23	18	32.75	32.80	18	1,373	1.31%
2024/03/12	12	32.98	31	33.28	33.50	-19	1,314	-1.45%
2024/03/11	2	31.50	2	31.65	31.50	0	1,191	0.00%
2024/03/08	19.1	30.95	4	30.80	30.45	15.1	1,169	1.29%
2024/03/07	6	32.26	1	32.30	32.20	5	1,088	0.46%
2024/03/06	1	32.80	0	0.00	32.75	1	1,081	0.09%
2024/03/05	0	0.00	1	32.95	32.90	-1	1,091	-0.09%
2024/03/04	1	32.95	0	0.00	33.15	1	1,088	0.09%
2024/02/29	1	32.90	0	0.00	32.80	1	1,073	0.09%
2024/02/27	0.1	33.00	0	0.00	33.10	0.1	1,061	0.00%
2024/02/26	3	33.30	0	0.00	33.30	3	1,059	0.28%
2024/02/23	0.1	33.30	0	0.00	33.00	0.1	1,068	0.01%
2024/02/22	10	33.41	0	0.00	33.35	10	1,064	0.94%
2024/02/21	10	32.86	0	0.00	32.85	10	1,048	0.95%
2024/02/20	7	33.08	0	0.00	32.75	7	1,052	0.66%
2024/02/19	1	32.90	8	32.98	33.25	-7	1,050	-0.67%
2024/02/16	1	32.45	1	32.50	32.45	0	1,065	0.00%
2024/02/15	9	32.12	1	32.10	32.15	8	1,063	0.75%
2024/02/05	2	33.00	5	33.05	33.05	-3	1,035	-0.29%
2024/02/02	1	33.30	0	0.00	33.30	1	1,039	0.10%
2024/02/01	1	33.25	0	0.00	33.30	1	1,041	0.10%
2024/01/31	3	33.33	2	33.15	33.15	1	1,047	0.10%
2024/01/30	0	34.10	0	0.00	33.65	0	1,044	0.00%
2024/01/29	3	33.85	0	0.00	33.80	3	1,048	0.29%
2024/01/22	1	33.50	0	0.00	33.50	1	1,114	0.09%
2024/01/19	2	33.00	0	0.00	33.30	2	1,115	0.18%
2024/01/17	1	33.05	0	0.00	32.90	1	1,139	0.09%
2024/01/16	1	33.70	0	0.00	33.65	1	1,132	0.09%
2024/01/12	2	34.10	0	0.00	33.85	2	1,156	0.17%
2024/01/09	0	0.00	1	34.15	34.00	-1	1,254	-0.08%
2024/01/08	0	0.00	2	34.50	34.05	-2	1,263	-0.16%
2024/01/05	1	34.45	0	0.00	34.50	1	1,260	0.08%
2024/01/04	4	34.48	0	0.00	34.50	4	1,269	0.32%
2023/12/26	1	35.15	0	0.00	35.20	1	1,232	0.08%
2023/12/20	0	0.00	11	35.15	35.05	-11	1,236	-0.89%
2023/12/19	6	34.60	4	34.75	34.70	2	1,227	0.16%
2023/12/18	1	35.50	13	35.60	35.40	-12	1,222	-0.98%
2023/12/15	0	0.00	2	35.40	35.35	-2	1,217	-0.16%
2023/12/12	6	34.76	2	34.60	34.70	4	1,248	0.32%
2023/12/11	9	34.58	4	34.68	34.55	5	1,254	0.40%
2023/12/05	1	35.30	0	0.00	35.25	1	1,288	0.08%
2023/12/01	1	35.50	1	35.45	35.45	0	1,358	0.00%
2023/11/27	0	0.00	4	35.30	35.00	-4	1,390	-0.29%
2023/11/24	1	35.70	0	0.00	35.40	1	1,402	0.07%
2023/11/21	0	0.00	10	35.54	35.35	-10	1,479	-0.68%
2023/11/20	0	0.00	5	35.45	35.40	-5	1,515	-0.33%
2023/11/17	0	0.00	8	35.38	35.25	-8	1,526	-0.52%
2023/11/16	0.1	35.10	0	0.00	35.00	0.1	1,543	0.00%
2023/11/13	2	34.25	2	34.25	34.30	0	1,573	0.00%
2023/11/09	1	34.40	0	0.00	34.35	1	1,652	0.06%
2023/11/08	3	34.57	1	34.65	34.55	2	1,689	0.12%
2023/11/06	0	0.00	1	35.00	35.00	-1	1,807	-0.06%
2023/10/31	10	34.66	0	0.00	33.95	10	1,899	0.53%
2023/10/30	12	33.88	0	0.00	33.85	12	1,961	0.61%
2023/10/25	0	0.00	2	35.45	35.20	-2	2,129	-0.09%
2023/10/24	1	34.40	0	0.00	34.90	1	2,158	0.05%
2023/10/19	3	35.42	2	35.30	35.20	1	2,554	0.04%
2023/10/18	6	36.41	0	0.00	36.25	6	2,602	0.23%
2023/10/17	0.1	37.05	4	36.98	36.75	-3.9	2,628	-0.15%
2023/10/16	0	0.00	2	37.10	36.70	-2	2,779	-0.07%
2023/10/13	0	0.00	2	37.05	37.20	-2	3,110	-0.06%
2023/10/12	0	0.00	2	37.00	36.95	-2	3,412	-0.06%
2023/10/11	0	0.00	1	37.55	36.80	-1	3,951	-0.03%
2023/10/06	0	0.00	2	37.20	37.20	-2	4,595	-0.04%
2023/10/04	0.3	37.10	0	0.00	36.85	0.3	5,273	0.01%
2023/10/02	0	0.00	3	37.55	37.65	-3	5,350	-0.06%
2023/09/28	6	37.01	6.1	37.15	37.05	-0.1	5,398	0.00%
2023/09/27	3	37.00	0	0.00	36.95	3	5,449	0.06%
2023/09/26	0	37.50	0	0.00	37.15	0	5,482	0.00%
2023/09/20	0	37.90	0	0.00	37.70	0	5,549	0.00%
2023/09/19	2	38.65	0	0.00	38.15	2	5,570	0.04%
2023/09/15	0.1	38.05	0	0.00	38.05	0.1	5,593	0.00%
2023/09/13	0	0.00	1	38.05	38.10	-1	5,637	-0.02%
2023/09/08	0	0.00	4	38.45	38.20	-4	5,757	-0.07%
2023/09/07	15	38.55	0	0.00	38.15	15	5,846	0.26%
2023/09/06	1	37.90	0	0.00	38.05	1	5,933	0.02%
2023/09/05	3	37.80	3	37.95	38.00	0	6,070	0.00%
2023/09/04	1	37.45	5	37.20	37.45	-4	6,148	-0.07%
2023/09/01	0	0.00	12	37.60	37.40	-12	6,232	-0.19%
2023/08/31	3	37.40	0	0.00	37.50	3	6,324	0.05%
2023/08/29	2	36.40	0	0.00	36.75	2	6,707	0.03%
2023/08/25	3	37.25	0	0.00	37.20	3	7,503	0.04%
2023/08/22	1	38.35	0	0.00	38.20	1	7,653	0.01%
2023/08/18	3	38.65	0	0.00	38.60	3	7,835	0.04%
2023/08/16	4	38.05	71	37.94	38.55	-67	7,913	-0.85%
2023/08/15	8	39.05	2	38.90	38.75	6	7,918	0.08%
2023/08/14	2	38.63	0	0.00	38.75	2	7,887	0.03%
2023/08/11	2	39.08	0	0.00	39.05	2	7,864	0.03%
2023/08/10	17	39.68	0	0.00	39.50	17	7,833	0.22%
2023/08/09	5	40.92	0	0.00	40.85	5	7,749	0.06%
2023/08/08	5	41.20	0	0.00	41.25	5	7,732	0.06%
2023/08/07	2	41.10	4	41.28	41.30	-2	7,731	-0.03%
2023/08/04	2	40.20	1	40.55	40.60	1	7,717	0.01%
2023/08/02	5	40.40	0	0.00	40.30	5	7,705	0.06%
2023/08/01	1	42.05	0	0.00	41.10	1	7,623	0.01%
2023/07/31	3	42.52	0	0.00	41.55	3	7,579	0.04%
2023/07/28	6	41.77	14	42.19	42.50	-8	7,484	-0.11%
2023/07/27	0	0.00	3	42.18	42.10	-3	7,439	-0.04%
2023/07/26	5	42.02	0	0.00	41.80	5	7,416	0.07%
2023/07/25	8	42.78	9.1	43.28	42.85	-1.1	7,334	-0.01%
2023/07/24	10	41.24	4	41.40	41.50	6	7,186	0.08%
2023/07/21	4	41.70	2	41.63	41.70	2	7,097	0.03%
2023/07/20	2	42.00	2	42.15	42.05	0	7,057	0.00%
2023/07/19	7	42.37	1	41.95	42.25	6	6,992	0.09%
2023/07/18	17	44.19	13	44.30	43.40	4	6,899	0.06%
2023/07/17	42	44.08	47.6	44.65	43.85	-5.6	6,657	-0.08%
2023/07/14	35	42.85	33	43.85	45.25	2	6,534	0.03%
2023/07/13	38	44.21	89	44.63	43.60	-51	6,009	-0.85%
2023/07/12	9	43.10	43	43.23	43.20	-34	5,372	-0.63%
2023/07/11	15	41.49	17	41.19	41.80	-2	4,898	-0.04%
2023/07/10	1	40.50	4.1	40.51	40.20	-3.1	4,779	-0.06%
2023/07/07	2	39.80	5	40.02	40.00	-3	4,765	-0.06%
2023/07/06	9.1	39.77	2	39.45	39.40	7.1	4,720	0.15%
2023/07/05	10.1	40.50	9.2	40.81	40.30	0.9	4,691	0.02%
2023/07/04	2.1	40.35	3	40.25	40.15	-0.9	4,653	-0.02%
2023/07/03	2	40.25	0	0.00	40.10	2	4,646	0.04%
2023/06/29	1	39.65	1	39.65	39.55	0	4,634	0.00%
2023/06/28	7	39.85	0	0.00	39.65	7	4,703	0.15%
2023/06/27	14.1	39.97	0	0.00	39.75	14.1	4,702	0.30%
2023/06/26	18	40.59	0	0.00	40.60	18	4,712	0.38%
2023/06/21	8	40.46	0	40.25	40.20	8	4,721	0.17%
2023/06/20	9	40.16	0	0.00	40.10	9	4,704	0.19%
2023/06/19	2	41.00	0	0.00	40.75	2	4,676	0.04%
2023/06/16	1	40.80	0.1	40.90	40.70	1	4,672	0.02%
2023/06/15	3	41.03	3	41.28	41.35	0	4,630	0.00%
2023/06/14	2.3	41.07	3	41.48	41.00	-0.7	4,588	-0.02%
2023/06/13	1	41.50	2	41.85	41.45	-1	4,573	-0.02%
2023/06/12	3	41.80	55	41.49	41.45	-52	4,481	-1.16%
2023/06/09	8.5	40.79	11	40.71	40.75	-2.5	4,355	-0.06%
2023/06/08	7	41.30	2	41.45	41.75	5	4,263	0.12%
2023/06/07	65.5	41.79	13	41.92	41.95	52.5	4,236	1.24%
2023/06/06	1	42.15	8.1	41.41	41.50	-7.1	4,228	-0.17%
2023/06/05	7	42.26	6	42.27	42.05	1	4,259	0.02%
2023/06/02	37.1	42.62	32	43.19	42.50	5.1	4,197	0.12%
2023/06/01	17	42.35	47	42.39	43.00	-30	3,960	-0.76%
2023/05/31	31	40.51	61	40.86	40.85	-30	3,515	-0.85%
2023/05/30	3	39.60	9	39.88	39.60	-6	3,170	-0.19%
2023/05/29	25	39.82	37	39.46	39.40	-12	3,186	-0.38%
2023/05/24	4	39.10	4	38.93	38.85	0	3,029	0.00%
2023/05/23	15	38.65	1	38.35	38.20	14	2,914	0.48%
2023/05/22	0	0.00	4	37.90	37.90	-4	2,848	-0.14%
2023/05/19	0	0.00	3	37.85	37.65	-3	2,863	-0.10%
2023/05/18	5	37.42	2	37.40	37.45	3	2,905	0.10%
2023/05/17	0	0.00	2	37.30	37.20	-2	2,974	-0.07%
2023/05/16	0	0.00	1	37.00	36.90	-1	2,974	-0.03%
2023/05/12	2	36.73	0	0.00	36.75	2	3,149	0.06%
2023/05/11	2	36.73	0	0.00	36.60	2	3,159	0.06%
2023/05/10	0	0.00	1	37.40	37.50	-1	3,198	-0.03%
2023/05/09	1	36.85	0	0.00	36.85	1	3,241	0.03%
2023/05/05	2	37.70	0	0.00	37.40	2	3,436	0.06%
2023/05/03	6	37.54	1	37.50	37.45	5	3,548	0.14%
2023/05/02	0	0.00	6	38.01	38.10	-6	3,654	-0.16%
2023/04/28	1	37.90	10	37.60	37.60	-9	3,683	-0.24%
2023/04/27	11	37.84	0.5	37.80	37.70	10.5	3,673	0.29%
2023/04/25	8.5	36.86	0	0.00	36.45	8.5	3,599	0.24%
2023/04/24	3	37.45	9	37.35	37.35	-6	3,576	-0.17%
2023/04/21	8	37.74	0	0.00	37.45	8	3,564	0.22%
2023/04/20	7	38.71	1	38.15	38.50	6	3,500	0.17%
2023/04/19	27	39.68	20	39.35	39.15	7	3,480	0.20%
2023/04/18	26	39.44	20	39.10	39.00	6	3,314	0.18%
2023/04/17	15	39.35	48	39.26	39.30	-33	3,323	-0.99%
2023/04/14	31	39.32	10	39.20	39.15	21	3,351	0.63%
2023/04/13	26	39.17	3	39.30	39.00	23	3,336	0.69%
2023/04/11	1	38.90	0.1	39.00	38.80	1	3,303	0.03%
2023/04/10	0	0.00	21	38.75	38.65	-21	3,331	-0.63%
2023/04/07	2	39.00	0.2	39.40	39.00	1.8	3,330	0.05%
2023/04/06	0	0.00	0.1	39.54	39.25	-0.1	3,325	0.00%
2023/03/31	1	39.10	0	0.00	39.25	1	3,322	0.03%
2023/03/30	0	39.13	0	0.00	38.90	0	3,334	0.00%
2023/03/29	26	39.35	4	39.26	39.20	22	3,353	0.66%
2023/03/28	5	38.70	0	0.00	38.35	5	3,340	0.15%
2023/03/27	13	39.30	49	39.07	38.80	-36	3,371	-1.07%
2023/03/24	4	38.53	5	38.65	39.05	-1	3,354	-0.03%
2023/03/23	16	38.25	17	38.05	38.05	-1	3,342	-0.03%
2023/03/22	1	38.40	2	38.60	38.35	-1	3,383	-0.03%
2023/03/21	14	38.05	16	38.32	38.20	-2	3,441	-0.06%
2023/03/20	3	38.03	0	0.00	37.80	3	3,511	0.09%
2023/03/17	6	37.74	0	0.00	37.70	6	3,604	0.17%
2023/03/15	15	37.79	8	37.65	37.60	7	4,163	0.17%
2023/03/14	1	37.30	0	0.00	37.55	1	4,477	0.02%
2023/03/13	18.3	37.83	17	38.05	37.90	1.3	5,480	0.02%
2023/03/10	25	38.77	20	38.60	38.50	5	5,921	0.08%
2023/03/09	24	40.60	14	39.58	39.45	10	5,897	0.17%
2023/03/08	23	40.35	2	40.43	40.40	21	5,843	0.36%
2023/03/07	1	39.75	3	40.00	39.75	-2	5,814	-0.03%
2023/03/06	0	0.00	5	39.56	39.65	-5	5,756	-0.09%
2023/03/03	1	39.35	6	39.34	39.05	-5	5,722	-0.09%
2023/03/01	6	39.59	10	39.55	39.55	-4	5,660	-0.07%
2023/02/24	0	0.00	2	38.90	38.50	-2	5,568	-0.04%
2023/02/23	1	39.00	0.4	39.00	38.95	0.6	5,553	0.01%
2023/02/22	8	38.57	5	38.45	38.45	3	5,540	0.05%
2023/02/21	2	39.45	0	0.00	39.20	2	5,517	0.04%
2023/02/20	5	39.60	0	0.00	39.65	5	5,496	0.09%
2023/02/17	0	0.00	22	39.35	39.45	-22	5,457	-0.40%
2023/02/16	2	39.65	5	39.78	39.65	-3	5,467	-0.05%
2023/02/15	25	39.30	4	39.33	39.20	21	5,399	0.39%
2023/02/14	2	38.85	0	0.00	38.70	2	5,318	0.04%
2023/02/13	1	38.60	0	0.00	38.60	1	5,329	0.02%
2023/02/10	1	39.50	0	0.00	39.15	1	5,303	0.02%
2023/02/09	1	38.90	4	38.74	38.55	-3	5,172	-0.06%
2023/02/08	9	38.56	0	0.00	38.90	9	5,155	0.17%
2023/02/07	3	39.50	9	39.14	39.15	-6	5,094	-0.12%
2023/02/06	0	0.00	3	39.40	39.85	-3	5,039	-0.06%
2023/02/03	1	38.70	1	38.70	38.60	0	4,859	0.00%
2023/02/02	7	39.21	1	39.15	39.15	6	4,833	0.12%
2023/02/01	1	38.85	10	38.94	39.05	-9	4,801	-0.19%
2023/01/31	4	38.65	7	38.26	38.55	-3	4,738	-0.06%
2023/01/30	0	0.00	10	36.80	36.85	-10	4,642	-0.22%
2023/01/17	7	36.06	10	36.05	36.00	-3	4,697	-0.06%
2023/01/16	0	0.00	10	36.00	36.05	-10	4,730	-0.21%
2023/01/13	3	36.05	0	0.00	36.05	3	4,727	0.06%
2023/01/12	6	36.86	0	0.00	36.50	6	4,740	0.13%
2023/01/11	2	37.25	0	0.00	37.15	2	4,742	0.04%
2023/01/10	1	37.30	0	0.00	37.25	1	4,767	0.02%
2023/01/09	21	37.61	7.1	37.33	37.45	14	4,774	0.29%
2023/01/05	7	38.66	2	38.15	38.05	5	4,724	0.11%
2023/01/04	4	38.80	3	38.67	38.75	1	4,697	0.02%
2022/12/30	2	37.63	1	37.45	37.30	1	4,650	0.02%
2022/12/29	1	37.00	0	0.00	37.30	1	4,668	0.02%
2022/12/28	0	37.45	3	37.65	37.45	-3	4,667	-0.06%
2022/12/27	1	38.80	0	0.00	38.65	1	4,639	0.02%
2022/12/22	6	38.30	6	38.30	38.30	0	4,640	0.00%
2022/12/21	5	38.40	5	37.81	37.95	0	4,630	0.00%
2022/12/20	6	37.94	10	37.55	37.55	-4	4,598	-0.09%
2022/12/19	2	38.92	5	38.54	38.40	-3	4,550	-0.07%
2022/12/16	8	38.04	2	38.20	38.05	6	4,502	0.13%
2022/12/15	9	38.54	1	38.70	38.70	8	4,470	0.18%
2022/12/14	8	38.27	1	38.60	38.70	7	4,441	0.16%
2022/12/13	4	39.14	1	38.40	38.30	3	4,379	0.07%
2022/12/12	1	39.10	2	39.48	39.50	-1	4,315	-0.02%
2022/12/09	3	38.85	1	38.80	38.75	2	4,220	0.05%
2022/12/08	15	39.75	18	39.28	39.15	-3	4,114	-0.07%
2022/12/07	8	39.78	27	39.81	38.50	-19	3,854	-0.49%
2022/12/06	33.1	41.03	18	41.01	40.75	15.1	3,507	0.43%
2022/12/05	94.1	40.80	88	41.01	41.15	6.1	3,187	0.19%
2022/12/02	20	38.89	33.7	39.55	39.75	-13.7	2,169	-0.63%
2022/12/01	3	36.10	1	35.85	36.15	2	1,683	0.12%
2022/11/30	3	35.65	2	35.50	35.65	1	1,669	0.06%
2022/11/29	25	35.36	30	35.62	35.65	-5	1,686	-0.30%
2022/11/28	1	34.25	0	0.00	34.40	1	1,634	0.06%
2022/11/18	0	0.00	1	34.05	34.05	-1	1,730	-0.06%
2022/11/14	0	0.00	2	33.95	34.20	-2	1,694	-0.12%
2022/11/11	0	0.00	2	33.15	33.05	-2	1,672	-0.12%
2022/11/04	2	32.00	0	0.00	32.35	2	1,719	0.12%
2022/11/02	2	32.10	0	0.00	32.10	2	1,732	0.12%
2022/11/01	2	31.90	2	31.85	31.90	0	1,731	0.00%
2022/10/31	0	0.00	2	31.85	31.85	-2	1,731	-0.12%
2022/10/25	6	32.76	2	32.55	32.65	4	1,701	0.24%
2022/10/24	8	32.46	9	32.32	32.15	-1	1,617	-0.06%
2022/10/21	1	31.15	0	0.00	31.35	1	1,585	0.06%
2022/10/20	3	31.23	2	31.15	31.40	1	1,588	0.06%
2022/10/19	2	33.20	3	32.73	32.25	-1	1,571	-0.06%
2022/10/18	2	34.05	1	33.10	33.10	1	1,563	0.06%
2022/10/17	1	33.45	0	0.00	33.95	1	1,550	0.06%
2022/10/14	3	33.33	2	33.50	33.50	1	1,552	0.06%
2022/10/13	2	31.60	0	0.00	31.60	2	1,544	0.13%
2022/10/12	0	0.00	1	33.20	33.10	-1	1,523	-0.07%
2022/10/11	2	33.30	2	33.40	33.25	0	1,533	0.00%
2022/10/07	1	34.20	0	0.00	34.40	1	1,544	0.06%
2022/10/06	0	0.00	1	34.25	34.25	-1	1,565	-0.06%
2022/10/05	6	33.73	3	33.70	33.65	3	1,581	0.19%
2022/09/30	1	31.20	2	32.10	32.80	-1	1,648	-0.06%
2022/09/29	2	30.90	0	0.00	32.15	2	1,648	0.12%
2022/09/28	2	30.90	4	30.45	30.20	-2	1,632	-0.12%
2022/09/26	6	31.81	0	0.00	31.60	6	1,652	0.36%
2022/09/22	0	0.00	1	34.05	34.05	-1	1,720	-0.06%
2022/09/20	1	34.10	0	0.00	33.95	1	1,753	0.06%
2022/09/05	1	35.25	0	35.30	35.20	1	2,363	0.04%
2022/09/02	1	35.25	1	35.90	36.25	0	2,359	0.00%
2022/08/19	1	35.90	4	36.28	35.90	-3	3,442	-0.09%
2022/08/17	2	36.30	0	0.00	36.30	2	4,194	0.05%
2022/08/16	1	36.15	3	36.07	36.15	-2	4,166	-0.05%
2022/08/15	2	36.10	0	0.00	36.00	2	4,221	0.05%
2022/08/12	5	35.70	1	35.75	35.80	4	4,232	0.09%
2022/08/11	4	35.49	0	0.00	35.45	4	4,226	0.09%
2022/08/10	5	34.82	2	34.80	35.10	3	4,239	0.07%
2022/08/09	2	34.70	0	0.00	34.65	2	4,233	0.05%
2022/08/08	1	34.65	0	0.00	34.65	1	4,242	0.02%
2022/08/05	1	34.60	0	0.00	34.75	1	4,300	0.02%
2022/08/04	1	33.55	0	0.00	33.90	1	4,327	0.02%
2022/08/01	1	35.20	1	35.25	35.40	0	4,336	0.00%
2022/07/29	0	0.00	2	35.25	35.30	-2	4,344	-0.05%
2022/07/27	0	0.00	2	34.93	35.30	-2	4,429	-0.05%
2022/07/25	1	35.40	0	0.00	35.35	1	4,432	0.02%
2022/07/22	2	35.13	0	0.00	34.90	2	4,431	0.05%
2022/07/21	6	34.73	6	34.85	35.00	0	4,467	0.00%
2022/07/20	18	34.61	19	34.50	34.45	-1	4,489	-0.02%
2022/07/19	0	0.00	2	34.03	34.10	-2	4,510	-0.04%
2022/07/18	3	33.70	3	34.00	34.05	0	4,521	0.00%
2022/07/15	1	33.30	1	33.60	33.80	0	4,532	0.00%
2022/07/14	0	0.00	2	33.30	33.45	-2	4,564	-0.04%
2022/07/13	0	0.00	8	32.51	32.55	-8	4,543	-0.18%
2022/07/12	9	32.12	0.5	30.90	30.80	8.5	4,515	0.19%
2022/07/11	2	34.00	2	33.85	33.70	0	4,459	0.00%
2022/07/08	1	34.30	0	0.00	34.00	1	4,545	0.02%
2022/07/07	5	33.05	0	0.00	33.75	5	4,545	0.11%
2022/07/06	6	33.12	0	0.00	33.05	6	4,568	0.13%
2022/07/05	1	33.95	0	0.00	34.30	1	4,623	0.02%
2022/07/04	1	34.70	0	0.00	33.75	1	4,639	0.02%
2022/07/01	4	35.68	8	35.28	34.65	-4	4,744	-0.08%
2022/06/30	2	37.40	4	37.45	37.20	-2	4,780	-0.04%
2022/06/29	10	38.40	1	38.50	38.10	9	4,835	0.19%
2022/06/28	4	38.64	0	0.00	38.20	4	5,380	0.07%
2022/06/27	2	38.78	10	38.75	38.70	-8	5,913	-0.14%
2022/06/24	0	0.00	5	38.01	37.80	-5	5,904	-0.08%
2022/06/23	2	37.05	0	0.00	36.95	2	5,864	0.03%
2022/06/22	4	37.50	3	37.43	36.95	1	5,842	0.02%
2022/06/21	2	37.35	4	38.03	38.15	-2	5,820	-0.03%
2022/06/20	6	37.46	10	36.90	36.60	-4	5,786	-0.07%
2022/06/17	7	38.05	2	38.20	38.45	5	5,710	0.09%
2022/06/16	9	39.42	10	39.61	38.40	-1	5,652	-0.02%
2022/06/15	1	39.00	1	39.35	39.00	0	5,442	0.00%
2022/06/14	14	38.99	5	39.15	39.35	9	5,403	0.17%
2022/06/13	2	38.55	1.5	38.70	38.70	0.5	5,398	0.01%
2022/06/10	12	39.21	1	39.65	39.15	11	5,382	0.20%
2022/06/09	12.1	39.46	7	39.32	39.60	5.1	5,343	0.10%
2022/06/08	7	39.54	3.1	39.43	39.10	3.9	5,262	0.07%
2022/06/07	0	0.00	10	38.50	38.80	-10	5,177	-0.19%
2022/06/06	4	38.50	0	0.00	38.60	4	5,165	0.08%
2022/06/02	3.2	39.32	2	39.28	39.00	1.2	5,185	0.02%
2022/06/01	2.8	39.35	4	39.66	39.30	-1.2	5,207	-0.02%
2022/05/31	8	39.12	3	39.57	38.85	5	5,024	0.10%
2022/05/30	4	38.65	3	38.77	38.65	1	4,828	0.02%
2022/05/27	201	38.65	197	38.08	38.70	4	4,657	0.09%	大買/大賣/
2022/05/26	29	38.38	175	38.23	38.00	-146	4,506	-3.24%	大賣/鉅額交易
2022/05/25	169	36.57	18.2	37.59	37.95	150.8	4,107	3.67%	大買/鉅額交易
2022/05/24	1	35.55	9.2	35.54	35.55	-8.2	3,777	-0.22%
2022/05/23	2	35.75	0.6	35.53	35.50	1.4	3,754	0.04%
2022/05/20	1.3	35.02	3	34.95	35.05	-1.8	3,742	-0.05%
2022/05/19	1.1	34.22	0	0.00	34.60	1.1	3,738	0.03%
2022/05/18	0.1	34.95	3	35.03	35.00	-3	3,771	-0.08%
2022/05/16	2.1	34.32	1	34.05	34.00	1.1	3,808	0.03%
2022/05/13	7	34.38	3	34.63	34.35	4	3,800	0.11%
2022/05/12	5	33.82	1	33.65	33.60	4	3,751	0.11%
2022/05/11	2	33.95	0	0.00	33.90	2	3,729	0.05%
2022/05/10	2.1	34.02	2	33.50	34.50	0.1	3,738	0.00%
2022/05/09	2	33.80	10	33.90	33.95	-8	3,744	-0.21%
2022/05/05	4	35.66	1	35.25	35.25	3	3,766	0.08%
2022/05/04	0	0.00	1	35.40	35.00	-1	3,750	-0.03%
2022/04/28	0	0.00	2	33.50	33.30	-2	3,701	-0.05%
2022/04/27	0.1	33.50	21	33.46	33.25	-20.9	3,698	-0.57%
2022/04/26	9.1	35.07	0	0.00	35.05	9.1	3,657	0.25%
2022/04/25	3.2	35.79	20	35.60	35.65	-16.8	3,623	-0.46%
2022/04/22	4	37.03	4	36.94	36.95	0	3,589	0.00%
2022/04/21	2.1	37.68	0	0.00	37.30	2.1	3,602	0.06%
2022/04/20	1	37.45	1	37.65	37.40	0	3,588	0.00%
2022/04/19	0	0.00	5	36.80	36.80	-5	3,573	-0.14%
2022/04/15	0	0.00	1	37.20	37.10	-1	3,618	-0.03%
2022/04/14	22	37.49	9	37.64	37.85	13	3,676	0.35%
2022/04/13	2	36.68	3	36.97	37.20	-1	3,654	-0.03%
2022/04/12	1	36.30	1	36.65	36.30	0	3,976	0.00%
2022/04/11	4	36.98	5	37.85	36.85	-1	3,952	-0.03%
2022/04/08	0	0.00	0.1	38.20	38.25	-0.1	3,892	0.00%
2022/04/07	8	39.35	5	39.13	38.20	3	3,865	0.08%
2022/04/06	44	39.08	43	39.25	39.00	1	3,750	0.03%
2022/04/01	16	39.53	14	39.57	39.70	2	3,722	0.05%
2022/03/31	345	40.68	395	40.19	40.15	-50	3,671	-1.36%	大買/大賣/
2022/03/30	72	39.98	11	39.97	40.50	61	3,133	1.95%
2022/03/29	0	0.00	1	37.85	37.70	-1	2,613	-0.04%
2022/03/24	0	0.00	4	37.50	37.60	-4	2,710	-0.15%
2022/03/23	3	37.42	7	37.60	37.35	-4	2,717	-0.15%
2022/03/22	0	0.00	3	37.20	37.30	-3	2,816	-0.11%
2022/03/21	4	37.16	0	0.00	37.15	4	2,887	0.14%
2022/03/16	10	36.20	0	0.00	35.60	10	3,061	0.33%
2022/03/15	4	36.24	0	0.00	36.10	4	3,029	0.13%
2022/03/14	1	37.20	0	0.00	37.05	1	3,093	0.03%
2022/03/10	2	37.55	0	0.00	37.30	2	3,121	0.06%
2022/03/09	3	37.05	0	0.00	37.05	3	3,113	0.10%
2022/03/08	4	37.24	2	37.63	36.75	2	3,135	0.06%
2022/03/07	11.1	38.61	12	37.67	37.25	-1	3,097	-0.03%
2022/03/04	1	37.95	0	0.00	38.25	1	2,993	0.03%
2022/03/03	0	0.00	3	38.33	38.45	-3	3,032	-0.10%
2022/03/02	0	0.00	7	38.64	38.60	-7	3,118	-0.22%
2022/02/25	0	0.00	1	36.90	37.20	-1	3,131	-0.03%
2022/02/24	1	36.90	2	37.00	36.80	-1	3,208	-0.03%
2022/02/22	12.1	38.00	1	38.65	37.95	11.1	3,336	0.33%
2022/02/21	0	0.00	2	38.50	38.65	-2	3,411	-0.06%
2022/02/18	3	38.55	0	0.00	38.50	3	3,526	0.09%
2022/02/17	1	38.70	1	38.60	38.35	0	3,549	0.00%
2022/02/15	0	0.00	2	37.65	37.40	-2	3,620	-0.06%
2022/02/14	1	37.40	0	0.00	37.45	1	3,699	0.03%
2022/02/09	0	0.00	3	38.28	38.40	-3	3,947	-0.08%
2022/02/08	0	0.00	10	37.90	38.15	-10	4,042	-0.25%
2022/02/07	0	0.00	1	37.20	37.20	-1	4,132	-0.02%
2022/01/26	7	36.61	0	0.00	36.55	7	4,254	0.16%
2022/01/25	14.1	36.88	0	0.00	36.85	14.1	4,851	0.29%
2022/01/24	0.1	37.30	0	0.00	37.25	0.1	5,058	0.00%
2022/01/21	0	0.00	4	37.13	37.10	-4	5,200	-0.08%
2022/01/20	11.1	37.20	1	37.30	37.20	10.1	5,376	0.19%
2022/01/17	1	37.40	1	37.10	37.60	0	5,924	0.00%
2022/01/13	7	37.55	2	37.55	37.60	5	6,259	0.08%
2022/01/12	2	37.25	0	37.35	37.35	2	6,468	0.03%
2022/01/11	1	37.70	7	37.89	37.70	-6	6,738	-0.09%
2022/01/10	1	38.55	0	0.00	38.20	1	7,299	0.01%
2022/01/07	16.1	38.53	0	0.00	38.25	16.1	8,094	0.20%
2022/01/06	3	39.22	2	39.40	39.15	1	8,194	0.01%
2022/01/05	22	40.36	30	40.16	39.80	-8	8,476	-0.09%
2022/01/04	1	39.15	0	0.00	39.05	1	8,757	0.01%
2022/01/03	4	39.28	3	39.20	39.15	1	9,369	0.01%
2021/12/28	6	39.64	4	40.08	39.25	2	10,064	0.02%
2021/12/27	0	0.00	15	39.74	39.70	-15	10,142	-0.15%
2021/12/24	0	0.00	2	39.50	39.45	-2	10,462	-0.02%
2021/12/23	6	39.45	7	39.65	39.45	-1	10,550	-0.01%
2021/12/22	8	39.76	1	39.80	39.75	7	10,615	0.07%
2021/12/20	2	38.65	0	0.00	38.60	2	10,565	0.02%
2021/12/16	3	40.00	6	39.65	39.50	-3	10,696	-0.03%
2021/12/14	3.1	39.14	8	38.65	38.60	-5	10,645	-0.05%
2021/12/13	0	0.00	3	39.62	39.60	-3	10,673	-0.03%
2021/12/10	0	0.00	6	39.08	38.95	-6	11,128	-0.05%
2021/12/09	0	0.00	2	39.00	38.75	-2	11,123	-0.02%
2021/12/08	11	39.47	5	39.45	38.95	6	11,132	0.05%
2021/12/07	0	0.00	2	38.35	38.55	-2	11,065	-0.02%
2021/12/06	0	0.00	3	38.55	38.55	-3	11,061	-0.03%
2021/12/02	0.1	38.50	0	0.00	37.85	0.1	11,114	0.00%
2021/12/01	3	38.34	0	0.00	38.55	3	11,134	0.03%
2021/11/30	0	0.00	3	38.65	38.55	-3	11,173	-0.03%
2021/11/29	1	37.30	1	37.00	38.15	0	11,193	0.00%
2021/11/26	9.1	37.88	5	38.01	37.80	4.1	11,171	0.04%
2021/11/25	16	38.89	102	38.81	38.80	-86	11,109	-0.77%	大賣/
2021/11/24	20	39.18	19	39.26	39.25	1	11,078	0.01%
2021/11/23	16	39.48	10	39.20	39.15	6	11,090	0.05%
2021/11/22	5	40.14	1	40.40	40.10	4	11,177	0.04%
2021/11/19	15	40.59	19	40.58	40.25	-4	11,227	-0.04%
2021/11/18	14	40.94	12	40.48	40.20	2	11,365	0.02%
2021/11/17	12	40.12	14	40.62	40.70	-2	11,309	-0.02%
2021/11/16	3	39.83	5	39.94	39.75	-2	11,272	-0.02%
2021/11/15	1	40.00	0	0.00	39.80	1	11,328	0.01%
2021/11/12	7	39.71	0	0.00	39.65	7	11,367	0.06%
2021/11/11	4	39.85	0	0.00	39.85	4	11,401	0.04%
2021/11/10	0	0.00	2	40.25	40.35	-2	11,457	-0.02%
2021/11/09	5	39.87	3	39.75	39.80	2	11,493	0.02%
2021/11/08	6	39.86	0	0.00	39.95	6	11,436	0.05%
2021/11/05	6	40.48	7	40.37	40.40	-1	11,479	-0.01%
2021/11/04	8	41.33	8	40.99	40.75	0	11,515	0.00%
2021/11/03	7	41.09	12	40.99	41.05	-5	11,569	-0.04%
2021/11/02	27	42.65	23.2	42.72	41.55	3.8	11,862	0.03%
2021/11/01	4	41.56	13	41.77	41.80	-9	11,494	-0.08%
2021/10/29	3	40.83	1.1	40.70	40.65	2	11,362	0.02%
2021/10/28	3	41.62	46	41.53	41.25	-43	11,302	-0.38%
2021/10/27	4	40.98	7	40.63	41.15	-3	11,251	-0.03%
2021/10/26	2	41.20	1	40.75	40.85	1	11,383	0.01%
2021/10/25	13	41.46	15	41.56	41.70	-2	11,788	-0.02%
2021/10/22	6	40.56	12	40.48	40.50	-6	12,071	-0.05%
2021/10/21	41	40.44	39	40.33	39.85	2	13,325	0.02%
2021/10/20	200	40.53	204	40.45	40.55	-4	14,344	-0.03%	大買/大賣/
2021/10/19	63	40.18	18	40.47	40.45	45	14,252	0.32%
2021/10/18	33	41.85	16	42.14	40.75	17	14,069	0.12%
2021/10/15	38	42.59	43	42.66	43.50	-5	13,590	-0.04%
2021/10/14	183	40.91	181	41.19	40.90	2	12,925	0.02%	大買/大賣/
2021/10/13	188	41.21	176	41.63	41.20	12	12,834	0.09%	大買/大賣/
2021/10/12	186	42.00	189	41.81	42.00	-3	12,618	-0.02%	大買/大賣/
2021/10/08	41	41.24	53	41.68	41.55	-12	12,205	-0.10%
2021/10/07	7	39.52	17	40.03	40.20	-10	11,783	-0.08%
2021/10/06	27	39.31	24	39.65	39.00	3	12,216	0.02%
2021/10/04	7	37.90	9	38.32	37.55	-2	12,101	-0.02%
2021/10/01	17	39.25	11	39.69	37.35	6	12,085	0.05%
2021/09/30	1	39.20	1	38.80	39.15	0	11,818	0.00%
2021/09/29	4	38.55	4	39.00	38.30	0	11,806	0.00%
2021/09/27	1	38.90	0	0.00	38.80	1	12,053	0.01%
2021/09/24	0	0.00	5	38.54	38.80	-5	12,138	-0.04%
2021/09/22	14	37.05	19	37.62	37.70	-5	12,222	-0.04%
2021/09/17	2	38.25	2	38.30	38.50	0	12,303	0.00%
2021/09/16	5	38.43	5	38.38	38.15	0	12,526	0.00%
2021/09/15	14	39.34	16	38.96	38.75	-2	12,618	-0.02%
2021/09/14	0	0.00	1	37.20	37.00	-1	12,344	-0.01%
2021/09/13	2	37.33	0	0.00	37.15	2	12,604	0.02%
2021/09/10	0	0.00	6	37.65	37.65	-6	13,271	-0.05%
2021/09/08	2.1	37.08	2	37.80	36.95	0.1	14,364	0.00%
2021/09/07	4	37.34	0	0.00	37.50	4	15,161	0.03%
2021/09/06	5	38.15	0	0.00	37.80	5	15,178	0.03%
2021/09/03	1	38.85	5	39.11	38.95	-4	15,196	-0.03%
2021/09/02	2	39.40	5	39.09	38.75	-3	15,203	-0.02%
2021/09/01	5	39.54	3	39.72	39.80	2	15,211	0.01%
2021/08/31	0	0.00	1	39.60	39.35	-1	15,191	-0.01%
2021/08/30	1	39.30	1	39.25	39.20	0	15,190	0.00%
2021/08/27	11	40.29	0	0.00	39.70	11	15,213	0.07%
2021/08/26	4	41.14	4	40.64	40.10	0	15,247	0.00%
2021/08/25	2	39.95	4	39.94	39.95	-2	15,198	-0.01%
2021/08/24	7	39.98	8	40.10	40.00	-1	15,357	-0.01%
2021/08/23	1	38.10	13	38.35	38.65	-12	15,288	-0.08%
2021/08/20	10	37.56	8	37.29	37.20	2	15,357	0.01%
2021/08/19	1	37.05	4	38.00	37.60	-3	15,369	-0.02%
2021/08/18	4	36.69	3	37.62	37.90	1	15,514	0.01%
2021/08/17	29	37.62	9	37.77	36.85	20	15,995	0.13%
2021/08/16	2	37.53	21	38.19	38.80	-19	16,030	-0.12%
2021/08/13	9	39.58	5	39.14	39.10	4	16,043	0.02%
2021/08/12	0	0.00	2	39.95	40.00	-2	16,023	-0.01%
2021/08/11	5	39.99	3	40.05	39.95	2	16,093	0.01%
2021/08/10	3	41.17	1	40.50	41.05	2	16,137	0.01%
2021/08/09	6	41.82	5	41.44	41.00	1	16,169	0.01%
2021/08/06	15	43.11	9	43.35	42.60	6	16,205	0.04%
2021/08/05	9	42.96	14	42.74	42.55	-5	16,046	-0.03%
2021/08/04	6	42.02	1	41.85	41.75	5	16,134	0.03%
2021/08/03	1	41.70	1	41.75	41.75	0	16,221	0.00%
2021/08/02	6	42.17	2	42.13	42.05	4	16,320	0.02%
2021/07/30	7.1	42.71	8	42.33	41.80	-0.9	16,486	-0.01%
2021/07/29	162.1	43.18	156	43.27	43.20	6.1	16,387	0.04%	大買/大賣/
2021/07/28	29	41.83	14	41.75	43.20	15	16,075	0.09%
2021/07/27	257	42.19	276	44.88	41.95	-19	15,747	-0.12%	大買/大賣/
2021/07/26	113	43.38	79	43.89	44.90	34	14,543	0.23%	大買/
2021/07/23	0	0.00	7	40.49	40.85	-7	13,487	-0.05%
2021/07/22	2	39.95	6	40.13	40.10	-4	13,497	-0.03%
2021/07/21	6	39.50	45	39.01	38.80	-39	13,593	-0.29%
2021/07/20	10	40.02	10	40.02	39.70	0	13,635	0.00%
2021/07/19	4	41.13	3	41.15	41.10	1	13,724	0.01%
2021/07/16	8	41.56	18	41.36	41.15	-10	13,980	-0.07%
2021/07/15	68	41.43	17	41.43	41.30	51	14,030	0.36%
2021/07/14	24	41.78	20	41.01	41.00	4	13,998	0.03%
2021/07/13	96	42.26	97	42.46	42.40	-1	13,944	-0.01%
2021/07/12	29	40.72	43	41.04	41.55	-14	13,471	-0.10%
2021/07/09	7	39.97	28	39.83	39.75	-21	13,296	-0.16%
2021/07/08	3	40.10	6.5	40.52	40.15	-3.5	13,664	-0.03%
2021/07/07	12.5	40.00	1	40.05	39.90	11.5	13,814	0.08%
2021/07/06	3	40.18	0	0.00	40.35	3	13,998	0.02%
2021/07/05	13	41.03	8	40.71	40.85	5	14,179	0.04%
2021/07/02	3	38.53	8	39.06	39.00	-5	14,258	-0.04%
2021/07/01	4	39.15	70	38.86	38.90	-66	14,717	-0.45%
2021/06/30	6	39.72	3	40.23	39.80	3	14,947	0.02%
2021/06/29	19	40.20	5	40.16	40.00	14	15,146	0.09%
2021/06/28	4	40.73	15	40.64	40.65	-11	15,411	-0.07%
2021/06/25	68	42.07	65	41.49	41.10	3	15,733	0.02%
2021/06/24	6	41.76	19	41.62	41.60	-13	15,794	-0.08%
2021/06/23	124	41.39	163	40.18	41.50	-39	16,210	-0.24%	大買/大賣/
2021/06/22	119	39.83	128	40.93	39.75	-9	16,930	-0.05%	大買/大賣/
2021/06/21	25.3	42.13	17	42.04	40.60	8.3	17,444	0.05%
2021/06/18	194	41.95	220	41.04	42.40	-26	19,682	-0.13%	大買/大賣/
2021/06/17	131	40.47	109	41.14	40.45	22	19,822	0.11%	大買/大賣/
2021/06/16	71	41.02	46	40.81	41.70	25	19,944	0.13%
2021/06/15	0	0.00	92	39.00	39.50	-92	19,956	-0.46%
2021/06/11	1	39.10	0	0.00	39.10	1	21,784	0.00%
2021/06/10	6	38.80	1	39.15	38.70	5	22,092	0.02%
2021/06/09	3	38.65	0	0.00	38.40	3	22,387	0.01%
2021/06/07	2	38.35	1	38.55	38.25	1	23,070	0.00%
2021/06/04	3	38.82	13	38.91	38.80	-10	23,415	-0.04%
2021/06/03	1	39.10	7	38.93	39.50	-6	24,113	-0.02%
2021/06/02	23	39.65	3	38.90	39.00	20	24,974	0.08%
2021/06/01	10	40.11	29	40.41	40.05	-19	26,558	-0.07%
2021/05/31	68	40.35	6	39.98	39.55	62	30,283	0.20%
2021/05/28	15	39.17	2	39.30	39.15	13	31,522	0.04%
2021/05/27	2	38.80	4	38.03	38.35	-2	32,185	-0.01%
2021/05/26	135	38.71	126	39.55	38.70	9	32,744	0.03%	大買/大賣/
2021/05/25	16	40.28	20.1	39.98	40.35	-4.1	34,165	-0.01%
2021/05/24	1	38.30	1	38.20	38.40	0	34,125	0.00%
2021/05/21	1	37.15	1	37.35	37.50	0	34,523	0.00%
2021/05/20	5	36.59	5	35.58	35.65	0	35,758	0.00%
2021/05/19	9	36.12	4	36.65	36.65	5	36,047	0.01%
2021/05/18	10	35.74	10	35.94	36.15	0	36,400	0.00%
2021/05/17	3	33.35	2	32.98	32.90	1	36,974	0.00%
2021/05/14	3	36.60	8	38.09	36.55	-5	37,276	-0.01%
2021/05/13	4	35.93	15	35.78	36.95	-11	37,901	-0.03%
2021/05/12	10	34.51	32	35.07	35.00	-22	38,391	-0.06%
2021/05/11	4	37.11	38	37.04	37.00	-34	39,259	-0.09%
2021/05/10	19	39.71	2	40.25	39.20	17	40,198	0.04%
2021/05/07	25	40.55	25	40.57	41.60	0	42,294	0.00%
2021/05/06	18	38.50	13	38.49	38.80	5	45,632	0.01%
2021/05/05	23	38.66	5	38.33	37.90	18	47,684	0.04%
2021/05/04	12	36.53	38	37.52	37.15	-26	48,091	-0.05%
2021/05/03	18	39.02	7	38.71	38.75	11	48,530	0.02%
2021/04/29	14	41.02	7	41.00	40.65	7	49,690	0.01%
2021/04/28	22	41.75	32	41.33	41.20	-10	51,336	-0.02%
2021/04/27	33	42.39	22	42.23	41.90	11	53,109	0.02%
2021/04/26	5	41.42	13	41.50	41.75	-8	56,725	-0.01%
2021/04/23	13	41.38	24	41.42	41.45	-11	59,415	-0.02%
2021/04/22	29	42.33	176.2	42.12	41.30	-147.2	62,156	-0.24%	大賣/鉅額交易
2021/04/21	31.1	43.77	55	43.60	43.35	-23.9	63,268	-0.04%
2021/04/20	12	44.06	33	44.02	44.10	-21	63,665	-0.03%
2021/04/19	8	43.60	10	43.50	43.45	-2	64,663	0.00%
2021/04/16	42	44.33	8	44.29	44.35	34	65,757	0.05%
2021/04/15	8	43.04	14	43.31	43.90	-6	66,367	-0.01%
2021/04/14	52	42.72	49	42.80	42.80	3	67,922	0.00%
2021/04/13	33	44.85	11	44.86	44.25	22	70,240	0.03%
2021/04/12	164	45.73	6	45.48	44.85	158	70,200	0.23%	大買/鉅額交易
2021/04/09	28.1	45.98	23	46.03	45.50	5.1	70,160	0.01%
2021/04/08	7	46.21	37.1	46.38	46.40	-30.1	70,234	-0.04%
2021/04/07	37	46.56	21	46.51	46.05	16	70,069	0.02%
2021/04/06	60.1	45.36	40	45.38	45.45	20.1	69,964	0.03%
2021/04/01	48	44.25	18	44.39	44.05	30	70,394	0.04%
2021/03/31	22	45.32	23	44.80	44.65	-1	70,512	0.00%
2021/03/30	6	45.81	9	45.96	45.50	-3	70,251	0.00%
2021/03/29	28	45.48	17	45.41	45.50	11	70,000	0.02%
2021/03/26	28	45.36	55	45.71	45.00	-27	70,007	-0.04%
2021/03/25	64	46.98	47	46.67	46.20	17	69,482	0.02%
2021/03/24	101	46.41	83	46.12	46.20	18	68,668	0.03%	大買/
2021/03/23	471	47.98	391	48.28	46.70	80	68,720	0.12%	大買/大賣/
2021/03/22	34	45.74	47	45.68	45.75	-13	65,910	-0.02%
2021/03/19	37	44.07	62.2	44.03	44.20	-25.2	65,153	-0.04%
2021/03/18	52	44.82	92	44.80	44.00	-40	64,809	-0.06%
2021/03/17	227	44.51	256	44.24	43.85	-29	64,008	-0.05%	大買/大賣/
2021/03/16	27	42.87	11	42.69	42.30	16	62,231	0.03%
2021/03/15	52	42.24	47	42.35	42.40	5	61,940	0.01%
2021/03/12	37	42.03	167	42.10	42.00	-130	61,716	-0.21%	大賣/鉅額交易
2021/03/11	29.1	41.64	26	41.40	41.55	3.1	61,732	0.01%
2021/03/10	42	41.38	51	41.47	41.00	-9	61,476	-0.01%
2021/03/09	119	41.15	63	41.14	40.80	56	61,182	0.09%	大買/
2021/03/08	159	42.94	124	42.43	41.70	35	60,491	0.06%	大買/大賣/
2021/03/05	195	43.51	332	43.31	43.60	-137	59,605	-0.23%	大買/大賣/鉅額交易
2021/03/04	430	46.02	341	46.15	43.10	89	57,979	0.15%	大買/大賣/
2021/03/03	139	43.17	204	43.66	45.65	-65	54,040	-0.12%	大買/大賣/
2021/03/02	109	42.66	88	43.02	42.00	21	52,674	0.04%	大買/
2021/02/26	71	42.41	42	42.50	42.65	29	51,966	0.06%
2021/02/25	197	43.43	158	43.42	42.30	39	51,485	0.08%	大買/大賣/
2021/02/24	114	42.02	108	41.75	41.05	6	49,992	0.01%	大買/大賣/
2021/02/23	91	42.26	45	42.32	41.80	46	49,726	0.09%
2021/02/22	96.5	42.79	188	42.83	42.85	-91.5	50,376	-0.18%	大賣/
2021/02/19	86	39.93	65	40.05	40.00	21	49,489	0.04%
2021/02/18	48	40.23	13.1	40.37	40.30	34.9	49,145	0.07%
2021/02/17	20.1	39.76	46	39.59	39.75	-25.9	48,701	-0.05%
2021/02/05	101	41.02	68	40.60	40.35	33	48,009	0.07%	大買/
2021/02/04	90	41.01	68	41.22	41.05	22	47,549	0.05%
2021/02/03	54.6	41.83	41	41.68	40.95	13.6	46,729	0.03%
2021/02/02	100	41.60	111	42.19	42.45	-11	45,993	-0.02%	大賣/
2021/02/01	65	40.81	143	40.55	41.10	-78	44,803	-0.17%	大賣/
2021/01/29	364	43.51	198	42.32	41.35	166	43,684	0.38%	大買/大賣/鉅額交易
2021/01/28	304	45.01	227	45.21	43.50	77	41,385	0.19%	大買/大賣/
2021/01/27	240	42.06	266.1	42.50	43.60	-26.1	37,744	-0.07%	大買/大賣/
2021/01/26	59.1	40.69	59	40.23	39.65	0.1	35,543	0.00%
2021/01/25	61	40.78	50	40.92	40.80	11	34,875	0.03%
2021/01/22	109	41.63	100	41.80	41.95	9	34,193	0.03%	大買/
2021/01/21	244	41.51	250	41.22	40.95	-6	32,814	-0.02%	大買/大賣/
2021/01/20	93	42.05	97	41.59	39.70	-4	31,014	-0.01%
2021/01/19	266	44.25	213	43.92	42.75	53	29,102	0.18%	大買/大賣/
2021/01/18	309	42.29	319.1	42.71	44.00	-10.1	25,275	-0.04%	大買/大賣/
2021/01/15	222	39.18	279.7	39.63	40.00	-57.7	22,430	-0.26%	大買/大賣/
2021/01/14	69	35.32	117	35.75	36.40	-48	19,474	-0.25%	大賣/
2021/01/13	118	33.53	93	33.40	33.10	25	18,165	0.14%	大買/
2021/01/12	135	34.14	140	33.70	33.15	-5	17,832	-0.03%	大買/大賣/
2021/01/11	56	34.50	66	34.58	35.50	-10	16,670	-0.06%
2021/01/08	62	32.64	31	32.87	32.30	31	15,417	0.20%
2021/01/07	101	34.20	70.2	34.16	33.85	30.8	14,632	0.21%	大買/
2021/01/06	139	33.63	90.1	33.74	34.10	48.9	12,920	0.38%	大買/
2021/01/05	6	31.00	0	0.00	31.00	6	10,164	0.06%
2021/01/04	0	0.00	3.1	28.20	28.20	-3.1	9,926	-0.03%
2020/12/31	16	25.60	17	25.63	25.65	-1	9,685	-0.01%
2020/12/30	14	24.97	19	25.03	24.85	-5	9,325	-0.05%
2020/12/29	22	25.50	21	25.46	25.40	1	9,154	0.01%
2020/12/28	20	25.70	53.2	25.73	26.25	-33.2	8,685	-0.38%
2020/12/25	29	23.84	100	23.62	24.20	-71	7,880	-0.90%
2020/12/24	7	22.96	12	22.85	22.90	-5	7,431	-0.07%
2020/12/23	39	22.92	52	22.91	23.05	-13	7,301	-0.18%
2020/12/22	117	22.97	90	23.18	22.25	27	7,113	0.38%	大買/
2020/12/21	3	22.22	3	22.17	22.50	0	6,785	0.00%
2020/12/18	14	22.45	1	22.55	22.55	13	6,676	0.19%
2020/12/17	131	23.12	107	23.36	22.90	24	6,512	0.37%	大買/大賣/
2020/12/16	12	21.93	5	22.00	21.85	7	5,673	0.12%
2020/12/15	19	21.88	7	21.77	21.45	12	5,556	0.22%
2020/12/14	6	21.68	14	21.38	21.60	-8	5,399	-0.15%
2020/12/11	3	20.57	1	20.95	20.80	2	5,284	0.04%
2020/12/10	3	21.22	0	0.00	21.10	3	5,229	0.06%
2020/12/09	5	21.47	4	21.54	21.40	1	5,128	0.02%
2020/12/08	10	21.68	18	21.85	21.80	-8	5,044	-0.16%
2020/12/07	17	22.14	24	21.96	22.40	-7	4,932	-0.14%
2020/12/04	3	20.98	11	21.00	21.05	-8	4,508	-0.18%
2020/12/03	8	21.00	7	20.95	20.75	1	4,444	0.02%
2020/12/02	2	21.05	3	21.25	21.05	-1	4,370	-0.02%
2020/12/01	5	20.99	31	20.87	21.00	-26	4,341	-0.60%
2020/11/30	2	21.05	0	0.00	21.20	2	4,431	0.05%
2020/11/27	27	20.72	1	20.80	20.80	26	4,402	0.59%
2020/11/26	6	20.65	0	0.00	20.85	6	4,404	0.14%
2020/11/25	8	20.63	5	20.55	20.60	3	4,428	0.07%
2020/11/24	15	21.06	57	21.36	20.90	-42	4,512	-0.93%
2020/11/23	13	21.68	12	21.51	21.70	1	4,370	0.02%
2020/11/20	30	21.39	56	21.33	21.60	-26	4,213	-0.62%
2020/11/19	128	20.95	109	21.55	21.40	19	3,982	0.48%	大買/大賣/
2020/11/18	69	19.09	10	19.28	20.05	59	2,799	2.11%
2020/11/13	2	18.18	0	0.00	18.15	2	2,365	0.08%
2020/11/10	1	17.70	2	17.75	17.70	-1	2,409	-0.04%
2020/11/09	0	0.00	3	17.65	17.60	-3	2,428	-0.12%
2020/11/03	2	17.35	0	0.00	17.30	2	2,458	0.08%
2020/10/28	1	17.85	4	17.70	17.65	-3	2,526	-0.12%
2020/10/27	0	0.00	1	17.75	17.75	-1	2,524	-0.04%
2020/10/23	1	17.90	0	0.00	17.90	1	2,535	0.04%
2020/10/22	1	17.85	0	0.00	17.65	1	2,546	0.04%
2020/10/21	4	18.24	2	18.15	18.05	2	2,542	0.08%
2020/10/20	5	17.95	0	0.00	18.15	5	2,420	0.21%
2020/10/12	0	0.00	3	17.40	17.20	-3	2,205	-0.14%
2020/10/05	0	0.00	3	17.25	17.25	-3	2,303	-0.13%
2020/09/24	0	0.00	8	17.25	17.05	-8	2,516	-0.32%
2020/09/23	2	17.75	0	0.00	17.70	2	2,501	0.08%
2020/09/22	7	17.84	1	17.85	17.80	6	2,590	0.23%
2020/09/10	1	18.40	0	0.00	18.20	1	2,686	0.04%
2020/09/07	0	0.00	4	18.30	18.10	-4	2,641	-0.15%
2020/09/04	1	18.00	0	0.00	18.10	1	2,645	0.04%
2020/09/03	2	18.65	0	0.00	18.30	2	2,625	0.08%
2020/09/02	2	17.93	0	0.00	18.50	2	2,484	0.08%
2020/09/01	13	18.11	12	17.93	17.90	1	2,438	0.04%
2020/08/28	0	0.00	1	19.05	18.85	-1	2,332	-0.04%
2020/08/27	0	0.00	12	18.85	18.85	-12	2,168	-0.55%
2020/08/25	0	0.00	1	18.75	18.85	-1	2,102	-0.05%
2020/08/21	1	18.15	0	0.00	18.20	1	2,065	0.05%
2020/08/19	0	0.00	5	18.95	18.50	-5	2,003	-0.25%
2020/08/18	10	18.90	5	18.80	18.80	5	1,955	0.26%
2020/08/17	10	19.01	2	19.20	19.20	8	1,919	0.42%
2020/08/14	5	18.60	0	0.00	18.60	5	1,831	0.27%
2020/08/13	2	18.40	5	18.50	18.35	-3	1,808	-0.17%
2020/08/05	2	18.35	0	0.00	18.25	2	1,784	0.11%
2020/08/04	0	0.00	2	18.05	17.95	-2	1,752	-0.11%
2020/08/03	1	17.80	0	0.00	17.80	1	1,803	0.06%
2020/07/29	2	17.88	0	0.00	17.75	2	1,822	0.11%
2020/07/27	0	0.00	2	17.70	17.65	-2	1,842	-0.11%
2020/07/24	1	18.00	24	18.01	18.00	-23	1,852	-1.24%
2020/07/17	1	18.20	0	0.00	18.20	1	1,888	0.05%
2020/07/16	0	0.00	5	18.35	18.35	-5	1,898	-0.26%
2020/07/15	15	18.40	1	18.40	18.35	14	1,888	0.74%
2020/07/13	4	18.42	0	0.00	18.40	4	1,959	0.20%
2020/07/09	0	0.00	2	19.00	18.85	-2	1,959	-0.10%
2020/07/07	6	18.74	0	0.00	18.75	6	1,971	0.30%
2020/07/03	0	0.00	5	18.95	18.85	-5	1,958	-0.26%
2020/06/17	1	18.10	0	0.00	18.05	1	2,028	0.05%
2020/06/04	0	0.00	1	18.60	18.60	-1	2,296	-0.04%
2020/06/02	4	18.20	0	0.00	18.25	4	2,305	0.17%
2020/06/01	1	18.10	0	0.00	18.15	1	2,304	0.04%
2020/05/28	1	18.20	0	0.00	18.05	1	2,305	0.04%
2020/05/18	1	18.00	0	0.00	17.90	1	2,423	0.04%
2020/05/07	0	0.00	1	18.95	18.95	-1	2,356	-0.04%
2020/05/05	0	0.00	4	18.65	18.60	-4	2,381	-0.17%
2020/04/30	0	0.00	3	19.02	19.05	-3	2,378	-0.13%
2020/04/29	1	18.80	0	0.00	18.80	1	2,377	0.04%
2020/04/27	4	18.35	0	0.00	18.50	4	2,392	0.17%
2020/04/21	0	0.00	3	17.97	17.80	-3	2,356	-0.13%
2020/04/17	3	18.80	0	0.00	18.35	3	2,343	0.13%
2020/04/16	1	18.45	0	0.00	18.50	1	2,307	0.04%
2020/04/09	0	0.00	2	17.85	17.85	-2	2,208	-0.09%
2020/04/08	1	17.70	0	0.00	18.05	1	2,179	0.05%
2020/04/07	1	17.75	1	17.50	17.75	0	2,136	0.00%
2020/04/01	1	16.95	0	0.00	16.70	1	2,051	0.05%
2020/03/31	0	0.00	2	16.75	16.80	-2	1,970	-0.10%
2020/03/27	1	16.40	0	0.00	16.15	1	1,894	0.05%
2020/03/26	1	16.25	0	0.00	16.10	1	1,894	0.05%
2020/03/25	0	16.35	1	16.25	16.35	-1	1,883	-0.05%
2020/03/20	3	16.07	0	0.00	15.85	3	1,851	0.16%
2020/03/19	12	14.93	12	14.93	15.05	0	1,841	0.00%
2020/03/17	7	15.88	0	0.00	15.80	7	1,793	0.39%
2020/03/13	7	16.44	5	16.20	16.55	2	1,757	0.11%
2020/03/12	12	17.84	0	0.00	17.70	12	1,716	0.70%
2020/03/10	2	18.00	2	18.95	19.10	0	1,700	0.00%
2020/03/09	17	19.28	0	0.00	19.10	17	1,696	1.00%
2020/03/02	0	0.00	0	19.70	19.60	0	1,843	0.00%
2020/02/27	1	19.60	0	0.00	19.60	1	1,892	0.05%
2020/02/26	1	19.95	0	0.00	20.10	1	1,929	0.05%
2020/02/20	0	0.00	3	20.70	20.70	-3	2,072	-0.14%
2020/02/19	1	20.95	0	0.00	20.90	1	2,223	0.04%
2020/02/14	0	0.00	4	20.75	20.65	-4	2,359	-0.17%
2020/02/13	1	21.00	0	0.00	20.70	1	2,481	0.04%
2020/02/12	1	20.55	1	20.80	20.80	0	2,543	0.00%
2020/02/07	0	0.00	1	20.30	20.25	-1	2,601	-0.04%
2020/02/06	0	0.00	6	20.76	20.70	-6	2,652	-0.23%
2020/02/05	0	20.05	0	0.00	20.05	0	2,696	0.00%
2020/02/04	4	20.10	0	0.00	20.10	4	2,760	0.14%
2020/02/03	1	19.00	0	0.00	19.50	1	2,761	0.04%
2020/01/31	1	20.50	0	0.00	20.30	1	2,746	0.04%
2020/01/30	5	20.83	13	21.14	20.70	-8	2,738	-0.29%
2020/01/17	2	22.95	0	0.00	22.95	2	2,749	0.07%
2020/01/15	1	22.70	0	0.00	22.70	1	2,825	0.04%
2020/01/14	1	22.95	0	0.00	22.95	1	2,905	0.03%
2020/01/13	3	22.70	5	22.75	22.70	-2	2,896	-0.07%
2020/01/08	7	22.14	0	0.00	22.15	7	2,936	0.24%
2020/01/07	1	22.45	0	0.00	22.50	1	2,923	0.03%
2020/01/06	12	22.70	0	0.00	22.70	12	2,926	0.41%
2020/01/03	1	23.00	0	0.00	23.10	1	2,929	0.03%
2019/12/27	4	23.59	0	0.00	23.55	4	2,977	0.13%
2019/12/26	4	23.50	0	0.00	23.40	4	3,003	0.13%
2019/12/24	4	23.23	0	0.00	23.25	4	3,091	0.13%
2019/12/23	3	23.40	0.2	23.35	23.35	2.8	3,175	0.09%
2019/12/20	4	23.64	0	0.00	23.65	4	3,177	0.13%
2019/12/18	7	23.65	12	23.62	23.65	-5	3,237	-0.15%
2019/12/17	0	0.00	3	23.60	23.60	-3	3,264	-0.09%
2019/12/16	2	23.55	1	23.45	23.55	1	3,443	0.03%
2019/12/12	2	24.03	2	24.00	24.00	0	3,589	0.00%
2019/12/11	1	24.20	35	24.44	24.20	-34	3,572	-0.95%
2019/12/10	2	24.45	0	0.00	24.45	2	3,597	0.06%
2019/12/09	3	24.60	0	0.00	24.70	3	3,600	0.08%
2019/12/06	1	24.80	1	24.90	24.70	0	3,628	0.00%
2019/12/05	1	24.80	4	24.94	24.85	-3	3,649	-0.08%
2019/12/03	1	24.35	0	0.00	24.80	1	3,854	0.03%
2019/11/29	1	24.50	1	24.65	24.50	0	3,908	0.00%
2019/11/28	2	24.75	1	24.95	25.00	1	3,891	0.03%
2019/11/27	2	24.95	0	0.00	24.95	2	3,928	0.05%
2019/11/26	0	0.00	1	25.00	25.00	-1	3,940	-0.03%
2019/11/25	1	24.50	3	24.83	24.65	-2	3,928	-0.05%
2019/11/21	1	24.55	3	24.60	24.70	-2	3,878	-0.05%
2019/11/20	4	24.45	0	0.00	24.30	4	3,871	0.10%
2019/11/19	1	24.40	0	0.00	24.65	1	3,856	0.03%
2019/11/18	3	24.23	24	24.42	24.60	-21	3,807	-0.55%
2019/11/15	0	0.00	1	23.45	23.65	-1	3,654	-0.03%
2019/11/14	0	0.00	8	23.40	23.15	-8	3,580	-0.22%
2019/11/13	12	23.20	0	0.00	23.20	12	3,537	0.34%
2019/11/12	8	23.00	1	23.10	23.30	7	3,463	0.20%
2019/11/11	14	22.39	5.1	23.39	22.30	8.9	3,350	0.27%
2019/11/06	0	0.00	5	24.00	23.95	-5	3,221	-0.16%
2019/11/05	0	0.00	7	24.28	24.20	-7	3,210	-0.22%
2019/11/04	10	24.40	6	24.25	24.25	4	3,182	0.13%
2019/11/01	0	0.00	1	23.95	24.10	-1	3,133	-0.03%
2019/10/25	1	23.90	0	0.00	23.90	1	3,170	0.03%
2019/10/23	5	24.10	6	24.05	23.85	-1	3,286	-0.03%
2019/10/22	6	23.95	2	23.90	23.85	4	3,234	0.12%
2019/10/18	0	0.00	1	23.40	23.50	-1	3,246	-0.03%
2019/10/16	0	0.00	5	23.20	23.10	-5	3,200	-0.16%
2019/10/08	0	0.00	2	23.20	23.25	-2	3,177	-0.06%
2019/10/03	0	0.00	1	23.35	23.60	-1	3,211	-0.03%
2019/10/01	5	23.20	1	23.20	23.20	4	3,189	0.13%
2019/09/27	25	23.94	20	23.55	23.45	5	3,165	0.16%
2019/09/26	2	24.33	1	24.05	24.05	1	3,097	0.03%
2019/09/25	2	23.95	0	0.00	23.80	2	3,035	0.07%
2019/09/24	2	24.35	1	24.25	24.20	1	3,020	0.03%
2019/09/19	0	0.00	3	24.67	24.35	-3	2,908	-0.10%
2019/09/17	2	23.90	2	23.90	24.10	0	2,564	0.00%
2019/09/16	1	24.75	0	0.00	24.75	1	2,522	0.04%
2019/09/12	37	24.85	12	24.35	24.90	25	2,541	0.98%
2019/09/10	0	0.00	3	24.60	24.10	-3	2,510	-0.12%
2019/09/09	6	25.22	0	0.00	24.75	6	2,464	0.24%
2019/09/06	13	25.48	14	25.40	25.20	-1	2,437	-0.04%
2019/09/04	3	24.20	0	0.00	24.35	3	2,214	0.14%
2019/09/03	1	24.35	3	24.00	24.25	-2	2,236	-0.09%
2019/08/30	13	24.13	1	24.00	23.90	12	2,181	0.55%
2019/08/29	3	23.15	0	0.00	23.55	3	2,085	0.14%
2019/08/22	0	0.00	2	24.30	24.50	-2	1,915	-0.10%
2019/08/15	12	22.97	0	0.00	23.05	12	2,010	0.60%
2019/08/13	0	0.00	0	23.00	23.00	0	2,046	0.00%
2019/08/05	5	23.02	0	0.00	23.00	5	2,266	0.22%
2019/08/01	2	24.85	0	0.00	24.90	2	2,378	0.08%
2019/07/31	0	0.00	6	25.45	25.30	-6	2,419	-0.25%
2019/07/30	0	0.00	10	24.60	24.65	-10	2,392	-0.42%
2019/07/29	0	0.00	1	25.05	25.00	-1	2,452	-0.04%
2019/07/26	15	25.47	2	25.38	25.30	13	2,471	0.53%
2019/07/25	1	24.65	10	25.20	25.60	-9	2,490	-0.36%
2019/07/23	0	0.00	7	24.96	24.60	-7	2,576	-0.27%
2019/07/19	4	24.08	0	0.00	24.05	4	2,573	0.16%
2019/07/18	1	24.05	0	0.00	24.00	1	2,638	0.04%
2019/07/16	0	0.00	2	24.25	24.25	-2	2,791	-0.07%
2019/07/15	1	23.85	0	0.00	23.85	1	2,869	0.03%
2019/07/11	1	23.90	0	0.00	23.85	1	3,448	0.03%
2019/07/10	3	23.75	0	0.00	23.80	3	3,844	0.08%
2019/07/09	8	24.08	0	0.00	23.70	8	3,983	0.20%
2019/07/08	2	24.80	0	0.00	24.80	2	4,000	0.05%
2019/07/01	0	0.00	1	24.10	24.10	-1	4,724	-0.02%
2019/06/21	0	0.00	1	24.20	24.00	-1	6,187	-0.02%
2019/06/20	2	24.48	1	24.60	24.50	1	6,199	0.02%
2019/06/17	1	23.95	0	0.00	24.00	1	6,390	0.02%
2019/06/06	1	22.70	0	0.00	22.70	1	6,640	0.02%
2019/05/29	0	0.00	3	23.10	23.00	-3	6,748	-0.04%
2019/05/28	1	23.35	15	23.55	23.35	-14	6,920	-0.20%
2019/05/27	3	23.45	0	0.00	23.45	3	6,965	0.04%
2019/05/23	1	24.50	1	24.35	23.75	0	7,040	0.00%
2019/05/22	0	0.00	1	24.25	24.40	-1	7,221	-0.01%
2019/05/21	0	0.00	1	23.90	24.20	-1	7,233	-0.01%
2019/05/20	0	0.00	1	23.75	23.45	-1	7,217	-0.01%
2019/05/17	5	23.81	1	24.00	23.45	4	7,237	0.06%
2019/05/15	14	25.56	10	25.34	25.15	4	7,172	0.06%
2019/05/14	4	24.25	2	25.20	25.40	2	7,135	0.03%
2019/05/13	1	25.30	1	25.20	24.60	0	7,082	0.00%
2019/05/09	5	25.60	6	26.32	25.50	-1	6,963	-0.01%
2019/05/08	4	25.99	0	0.00	25.85	4	6,837	0.06%
2019/05/06	1	25.20	3	25.42	25.10	-2	6,729	-0.03%
2019/05/03	0	0.00	1	26.85	26.95	-1	6,638	-0.02%
2019/04/30	1	26.30	0	0.00	26.35	1	6,495	0.02%
2019/04/29	1	26.00	4	25.50	26.10	-3	6,346	-0.05%
2019/04/26	2	25.90	0	0.00	26.05	2	6,276	0.03%
2019/04/24	2	26.53	5	26.95	26.35	-3	6,188	-0.05%
2019/04/23	5	26.40	3	26.95	26.70	2	6,127	0.03%
2019/04/22	2	26.90	0	0.00	26.75	2	6,034	0.03%
2019/04/18	21	27.64	14	27.16	26.50	7	5,862	0.12%
2019/04/17	1	27.05	13	27.18	27.15	-12	5,470	-0.22%
2019/04/16	19	27.10	30	27.12	27.25	-11	5,273	-0.21%
2019/04/15	2	26.05	13	26.03	26.30	-11	4,875	-0.23%
2019/04/12	0	0.00	5	25.25	25.10	-5	4,717	-0.11%
2019/04/11	11	25.65	4	26.55	25.30	7	4,638	0.15%
2019/04/09	4	25.89	4	26.09	25.90	0	4,424	0.00%
2019/04/08	17	26.34	31	25.99	25.80	-14	4,349	-0.32%
2019/04/03	29	26.13	9	26.18	26.25	20	4,181	0.48%
2019/04/02	30	24.62	39	25.61	26.15	-9	3,897	-0.23%
2019/04/01	20	24.00	10	24.31	23.80	10	3,367	0.30%
2019/03/29	16	23.43	5	23.54	23.45	11	3,104	0.35%
2019/03/28	1	22.80	0	0.00	23.00	1	2,921	0.03%
2019/03/27	2	23.53	1	23.55	23.35	1	2,827	0.04%
2019/03/26	3	23.47	7	23.22	23.45	-4	2,722	-0.15%
2019/03/25	2	22.38	0	0.00	22.25	2	2,579	0.08%
2019/03/22	1	22.85	5	23.03	23.05	-4	2,549	-0.16%
2019/03/20	1	22.70	3	22.75	22.65	-2	2,409	-0.08%
2019/03/19	2	22.35	0	0.00	22.50	2	2,304	0.09%
2019/03/18	2	22.80	1	22.95	22.80	1	2,246	0.04%
2019/03/15	3	22.83	6	22.40	22.55	-3	2,171	-0.14%
2019/03/14	2	21.63	0	0.00	21.60	2	1,992	0.10%
2019/03/13	1	21.60	0	0.00	21.65	1	1,992	0.05%
2019/03/12	1	21.80	0	0.00	21.80	1	1,990	0.05%
2019/03/08	0	0.00	1	21.60	21.80	-1	2,002	-0.05%
2019/03/07	1	21.30	0	0.00	21.30	1	1,997	0.05%
2019/03/04	1	22.00	0	0.00	21.95	1	1,975	0.05%
2019/02/27	0.7	22.05	5	21.90	22.05	-4.3	1,944	-0.22%
2019/02/25	0	21.40	11	21.09	21.40	-11	1,713	-0.64%
2019/02/22	0	0.00	2	21.10	21.30	-2	1,680	-0.12%
2019/02/21	14	21.86	0.1	21.70	21.75	13.9	1,632	0.85%
2019/02/20	2	20.30	0	0.00	20.70	2	1,378	0.15%
2019/02/15	0	19.90	0	0.00	19.85	0	1,379	0.00%
2019/02/13	2	19.65	0	0.00	19.75	2	1,386	0.14%
2019/01/23	0	18.95	0	0.00	18.95	0	1,470	0.00%
2019/01/21	0	19.00	0	0.00	19.05	0	1,492	0.00%
2019/01/18	0	19.00	0	0.00	19.10	0	1,508	0.00%
2019/01/15	0	18.75	0	0.00	18.90	0	1,525	0.00%
2018/12/26	0.1	20.00	3	20.55	20.00	-2.9	1,730	-0.17%
2018/12/25	0	0.00	3	20.28	20.40	-3	1,719	-0.17%
2018/12/22	9	20.25	0	0.00	20.10	9	1,618	0.56%
2018/12/20	0	0.00	1	19.55	19.30	-1	1,566	-0.06%
2018/12/19	3	19.77	0	0.00	19.80	3	1,729	0.17%
2018/12/10	0	0.00	1	19.60	19.50	-1	1,842	-0.05%
2018/12/04	1	20.70	7	20.50	20.55	-6	1,913	-0.31%
2018/12/03	2	20.55	0	0.00	20.70	2	1,925	0.10%
2018/11/30	0	0.00	2	19.80	20.05	-2	1,914	-0.10%
2018/11/28	1	19.95	20	19.85	20.00	-19	1,964	-0.97%
2018/11/27	0	0.00	20	19.25	19.30	-20	2,053	-0.97%
2018/11/20	1	19.60	0	0.00	19.55	1	2,506	0.04%
2018/11/19	1	19.60	0	0.00	19.40	1	2,504	0.04%
2018/11/16	1	19.55	0	0.00	19.45	1	2,506	0.04%
2018/11/14	2	18.85	0	0.00	19.00	2	2,440	0.08%
2018/11/07	0	0.00	2	18.15	18.20	-2	2,388	-0.08%
2018/11/06	0	0.00	5	18.00	17.75	-5	2,406	-0.21%
2018/11/05	0	0.00	5	18.25	18.20	-5	2,404	-0.21%
2018/11/01	20	18.40	0	0.00	18.40	20	2,368	0.84%
2018/10/26	0	0.00	2	17.15	16.65	-2	2,370	-0.08%
2018/10/19	1	18.00	0	0.00	18.40	1	2,345	0.04%
2018/10/18	23	18.58	0	0.00	18.45	23	2,328	0.99%
2018/10/16	1	17.90	0	0.00	17.90	1	2,252	0.04%
2018/10/11	5	18.00	0	0.00	17.95	5	2,222	0.22%
2018/10/09	5	20.15	0	0.00	19.90	5	2,176	0.23%
2018/10/08	3	20.23	0	0.00	20.00	3	2,208	0.14%
2018/10/04	5	20.90	2	21.00	20.85	3	2,177	0.14%
2018/10/03	2	21.60	0	0.00	21.25	2	2,167	0.09%
2018/10/02	0	0.00	13	22.01	21.60	-13	2,157	-0.60%
2018/09/27	0	0.00	13	21.68	21.90	-13	2,126	-0.61%
2018/09/26	24	22.53	17	22.21	22.00	7	2,109	0.33%
2018/09/25	2	21.58	0	0.00	21.45	2	1,950	0.10%
2018/09/19	1	21.95	5	21.95	21.55	-4	1,924	-0.21%
2018/09/17	11	22.41	10	22.45	22.45	1	1,895	0.05%
2018/09/14	5	21.70	1	21.90	22.15	4	1,863	0.21%
2018/09/12	4	21.68	0	0.00	21.60	4	1,947	0.21%
2018/09/11	7	21.46	2	21.78	22.00	5	1,944	0.26%
2018/09/10	0	0.00	1	20.65	20.55	-1	1,903	-0.05%
2018/09/04	0	0.00	2	22.63	22.60	-2	1,981	-0.10%
2018/09/03	0	0.00	5	22.45	22.40	-5	2,009	-0.25%
2018/08/31	12	22.20	10	22.40	22.60	2	1,925	0.10%
2018/08/30	1	21.20	0	0.00	21.45	1	1,669	0.06%
2018/08/27	0	0.00	4	20.85	21.25	-4	1,611	-0.25%
2018/08/21	0	0.00	2	20.30	20.45	-2	1,882	-0.11%
2018/08/08	0	0.00	15	21.50	21.40	-15	2,054	-0.73%
2018/08/03	1	21.30	0	0.00	21.70	1	2,061	0.05%
2018/07/26	3	20.90	0	0.00	21.05	3	2,022	0.15%
2018/07/20	0	20.80	0	0.00	20.80	0	2,068	0.00%
2018/07/17	1	21.05	0	0.00	21.00	1	2,113	0.05%
2018/07/16	1	21.50	0	0.00	21.30	1	2,112	0.05%
2018/07/13	1	21.10	0	0.00	21.75	1	2,079	0.05%
2018/07/11	2	20.35	0	0.00	20.15	2	2,083	0.10%
2018/06/29	0	0.00	1	21.40	21.50	-1	2,111	-0.05%
2018/06/28	0	0.00	5	21.35	21.15	-5	2,119	-0.24%
2018/06/27	0	0.00	12	21.37	21.25	-12	2,119	-0.57%
2018/06/21	2	22.90	0	0.00	22.95	2	2,118	0.09%
2018/06/15	0	0.00	2	22.60	22.80	-2	2,016	-0.10%
2018/06/13	0	0.00	2	22.80	22.75	-2	1,990	-0.10%
2018/06/12	9	23.70	3	23.30	23.30	6	1,974	0.30%
2018/06/11	0	0.00	3	22.65	23.30	-3	1,823	-0.16%
2018/06/06	4	22.80	0	0.00	22.85	4	1,765	0.23%
2018/06/05	3	22.95	32	23.05	22.75	-29	1,798	-1.61%
2018/06/04	10	22.50	0	0.00	22.65	10	1,763	0.57%
2018/06/01	38	22.88	0	0.00	22.70	38	1,755	2.17%
2018/05/31	17	22.75	20	22.93	23.35	-3	1,708	-0.18%
2018/05/28	0	0.00	1	21.35	21.50	-1	1,456	-0.07%
2018/05/24	0	0.00	2	21.30	21.15	-2	1,438	-0.14%
2018/05/22	5	21.30	0	0.00	21.30	5	1,455	0.34%
2018/05/21	12	21.71	0	0.00	21.80	12	1,454	0.82%
2018/05/18	0	0.00	20	20.49	21.35	-20	1,396	-1.43%
2018/05/17	20	20.78	0	0.00	20.75	20	1,441	1.39%
2018/05/15	2	20.55	2	20.50	20.35	0	1,443	0.00%
2018/05/10	0	0.00	50	20.47	20.45	-50	1,605	-3.12%
2018/05/08	0	0.00	168	20.24	20.25	-168	1,637	-10.26%	大賣/鉅額交易
2018/05/07	5	20.00	0	0.00	19.95	5	1,642	0.30%
2018/05/04	3	19.90	0	0.00	19.95	3	1,659	0.18%
2018/05/02	10	20.12	1	20.00	19.95	9	1,751	0.51%
2018/04/26	42	19.30	0	0.00	18.85	42	1,790	2.35%
2018/04/24	13	19.05	0	0.00	18.90	13	1,876	0.69%
2018/04/23	8	20.26	1	20.00	20.00	7	2,003	0.35%
2018/04/20	30	20.46	0	0.00	20.40	30	2,067	1.45%
2018/04/19	3	20.30	0	0.00	20.45	3	2,098	0.14%
2018/04/18	3	20.75	0	0.00	20.20	3	2,129	0.14%
2018/04/16	10	21.25	3	21.40	21.15	7	2,156	0.32%
2018/04/13	1	21.50	10	21.50	21.35	-9	2,233	-0.40%
2018/04/12	10	21.45	0	0.00	21.25	10	2,275	0.44%
2018/04/09	0	0.00	1	20.95	20.95	-1	2,400	-0.04%
2018/04/03	8	21.17	2	21.20	21.20	6	2,405	0.25%
2018/03/31	2	21.80	0	0.00	21.80	2	2,424	0.08%
2018/03/29	10	22.20	0	0.00	22.25	10	2,468	0.41%
2018/03/27	0	0.00	10	22.20	22.15	-10	2,491	-0.40%
2018/03/26	10	21.69	0	0.00	21.65	10	2,512	0.40%
2018/03/23	30	21.93	0	0.00	21.95	30	2,531	1.19%
2018/03/22	0	0.00	1	22.45	22.45	-1	2,550	-0.04%
2018/03/21	5	22.70	0	0.00	22.70	5	2,549	0.20%
2018/03/20	0	0.00	45	22.55	22.55	-45	2,560	-1.76%
2018/03/13	46	23.35	0	0.00	23.30	46	3,014	1.53%
2018/03/09	0	0.00	33	22.97	22.90	-33	3,059	-1.08%
2018/03/07	1	22.55	1	22.80	22.55	0	3,178	0.00%
2018/03/06	0	0.00	1	22.35	22.30	-1	3,345	-0.03%
2018/03/01	13	22.18	0.1	22.30	22.30	12.9	4,573	0.28%
2018/02/27	6.8	22.44	0	0.00	22.20	6.8	4,598	0.15%
2018/02/22	2	21.80	0	0.00	22.05	2	4,871	0.04%
2018/02/21	5	21.45	2	21.50	21.80	3	4,915	0.06%
2018/02/12	0	0.00	4	21.18	21.10	-4	4,968	-0.08%
2018/02/09	22	20.68	0	0.00	20.80	22	5,103	0.43%
2018/02/08	2	22.15	0	0.00	22.15	2	5,081	0.04%
2018/02/07	3	22.35	0	0.00	22.50	3	5,137	0.06%
2018/02/06	19	22.31	0	0.00	22.10	19	5,147	0.37%
2018/02/01	0	25.20	0	0.00	25.25	0	5,359	0.00%
2018/01/26	0	25.25	5	25.20	25.25	-5	5,442	-0.09%
2018/01/25	0	0.00	6	25.60	25.50	-6	5,445	-0.11%
2018/01/23	8	25.63	2	25.65	25.50	6	5,665	0.11%
2018/01/18	0	25.85	5	26.10	25.90	-5	5,981	-0.08%
2018/01/17	1	26.50	2	26.78	26.35	-1	5,961	-0.02%
2018/01/16	1	26.50	0	0.00	26.20	1	5,828	0.02%
2018/01/15	0	0.00	2	26.05	26.10	-2	5,785	-0.03%
2018/01/12	5	25.90	0	0.00	26.10	5	5,802	0.09%
2018/01/08	0	0.00	48	26.06	26.00	-48	5,807	-0.83%
2018/01/04	3	25.78	20	26.00	26.10	-17	5,795	-0.29%