廣宇 (2328)-玉山-大里券商分點個股進出

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

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-大里券商分點個股進出

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-大里券商分點個股進出
玉山-大里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	1	39.25	2.1	39.24	39.15	-1.1	3,881	-0.03%
2024/11/21	0	0.00	3	38.57	38.70	-3	3,834	-0.08%
2024/11/20	3	39.93	11.1	39.15	38.75	-8.1	3,798	-0.21%
2024/11/19	4.1	38.19	22	39.05	39.55	-17.9	3,652	-0.49%
2024/11/18	2.2	37.60	0.4	37.30	37.55	1.8	3,572	0.05%
2024/11/15	14	38.98	3	39.25	38.35	11	3,526	0.31%
2024/11/14	2	38.58	1	38.00	38.20	1	3,426	0.03%
2024/11/13	1	38.50	1	38.60	38.45	0	3,369	0.00%
2024/11/12	18.5	40.51	21	39.84	39.05	-2.5	3,285	-0.08%
2024/11/08	12.5	39.14	11	38.87	39.20	1.5	2,699	0.05%
2024/11/07	10	39.71	15.2	39.57	39.80	-5.2	2,513	-0.21%
2024/11/06	9	38.52	12	38.48	38.15	-3	2,115	-0.14%
2024/11/05	11	38.44	9	38.72	38.00	2	2,059	0.10%
2024/11/04	6	37.84	22	38.89	39.00	-16	1,949	-0.82%
2024/11/01	33	38.23	16	38.50	38.55	17	1,807	0.94%
2024/10/30	16.1	37.65	13	37.75	37.60	3.1	1,547	0.20%
2024/10/29	7	35.51	5	35.25	35.35	2	1,319	0.15%
2024/10/28	5	35.80	5	35.95	36.05	0	1,315	0.00%
2024/10/25	1	36.05	0	0.00	36.20	1	1,313	0.08%
2024/10/21	0	0.00	4	35.85	35.75	-4	1,339	-0.30%
2024/10/18	5	35.50	6	35.64	35.35	-1	1,408	-0.07%
2024/10/17	0	0.00	1	35.45	35.40	-1	1,436	-0.07%
2024/10/11	5	34.40	5	34.14	33.90	0	1,551	0.00%
2024/10/09	12	34.86	6	34.51	34.20	6	1,631	0.37%
2024/10/01	16	34.98	15	35.35	35.45	1	2,076	0.05%
2024/09/24	1	35.20	0	0.00	35.50	1	2,396	0.04%
2024/09/12	0	0.00	5	34.10	34.10	-5	2,993	-0.17%
2024/09/10	16	34.37	11	33.55	33.70	5	3,138	0.16%
2024/09/04	5	33.25	5	34.15	34.25	0	3,527	0.00%
2024/09/03	5	35.65	5	35.55	35.50	0	3,692	0.00%
2024/08/30	2	35.00	0	0.00	35.05	2	4,951	0.04%
2024/08/29	12	35.94	95	35.87	36.15	-83	5,326	-1.56%
2024/08/28	0	0.00	2	36.50	36.25	-2	5,620	-0.04%
2024/08/26	0	0.00	8	35.70	35.90	-8	6,636	-0.12%
2024/08/23	10	34.95	10	35.25	35.45	0	7,569	0.00%
2024/08/21	5	35.50	7	35.46	35.30	-2	7,930	-0.03%
2024/08/20	0.1	35.70	0	0.00	35.60	0.1	7,942	0.00%
2024/08/16	2	34.90	0	0.00	34.85	2	8,008	0.02%
2024/08/14	0	0.00	5	33.80	34.20	-5	8,024	-0.06%
2024/08/12	8	33.30	8	33.45	33.45	0	8,035	0.00%
2024/08/08	5	32.25	5	32.40	32.30	0	8,085	0.00%
2024/08/07	17	32.71	13	32.70	32.85	4	8,093	0.05%
2024/08/06	3	31.10	0	0.00	31.10	3	8,102	0.04%
2024/08/05	8	32.14	7	31.84	31.65	1	8,134	0.01%
2024/08/02	1	35.15	0	0.00	35.15	1	8,265	0.01%
2024/08/01	5.3	35.95	1	35.90	36.10	4.3	8,349	0.05%
2024/07/29	2	35.10	0	0.00	34.60	2	8,579	0.02%
2024/07/26	0	35.15	0	0.00	35.20	0	8,598	0.00%
2024/07/23	2	36.00	0	0.00	35.90	2	8,591	0.02%
2024/07/22	11	36.26	5	35.80	35.85	6	8,588	0.07%
2024/07/19	21	37.72	20	36.99	36.80	1	8,553	0.01%
2024/07/18	10.4	37.96	10	38.20	38.30	0.4	8,507	0.00%
2024/07/17	0.1	39.35	2	39.10	38.90	-1.9	8,472	-0.02%
2024/07/16	7	39.34	6	39.15	39.10	1	8,443	0.01%
2024/07/15	31	39.82	0	0.00	39.50	31	8,450	0.37%
2024/07/12	15	39.90	15	40.15	39.75	0	8,437	0.00%
2024/07/11	16	40.71	16	40.34	40.00	0	8,418	0.00%
2024/07/10	0	0.00	20	40.42	40.45	-20	8,388	-0.24%
2024/07/09	28	40.14	29	39.86	39.85	-1	8,341	-0.01%
2024/07/08	37	40.73	92	41.21	40.55	-55	8,273	-0.66%
2024/07/05	2	40.85	53	40.87	40.55	-51	8,169	-0.62%
2024/07/04	12	40.03	11	40.03	40.05	1	8,030	0.01%
2024/07/03	26.3	40.13	20	39.92	39.55	6.3	8,005	0.08%
2024/07/02	13.1	39.55	11	39.12	39.15	2.1	8,000	0.03%
2024/07/01	31	40.08	30	39.66	39.60	1	8,007	0.01%
2024/06/28	59	40.75	27	40.75	40.05	32	8,035	0.40%
2024/06/27	15	39.40	50	40.44	40.25	-35	8,056	-0.43%
2024/06/26	53	40.09	9.1	39.83	39.65	44	8,285	0.53%
2024/06/25	17.1	39.59	16	39.89	40.25	1.1	9,247	0.01%
2024/06/24	15	39.77	18	40.01	39.80	-3	9,324	-0.03%
2024/06/21	19	39.94	16	40.37	40.15	3	9,294	0.03%
2024/06/20	0	0.00	2	40.30	40.30	-2	9,245	-0.02%
2024/06/19	31	40.31	16	39.39	39.30	15	9,169	0.16%
2024/06/18	30	39.89	0	0.00	39.85	30	9,043	0.33%
2024/06/17	26	39.73	19	39.97	39.70	7	9,018	0.08%
2024/06/14	10.1	40.00	24.1	40.11	40.00	-13.9	9,016	-0.15%
2024/06/13	1	39.05	2	38.95	38.80	-1	8,899	-0.01%
2024/06/12	6	38.76	0	0.00	38.75	6	9,012	0.07%
2024/06/11	16	39.14	12	38.60	38.60	4	8,972	0.04%
2024/06/07	45	40.14	18	39.37	39.30	27	8,929	0.30%
2024/06/06	60	41.30	40.2	41.28	40.85	19.9	8,866	0.22%
2024/06/05	3	41.22	13.1	41.25	41.90	-10.1	8,267	-0.12%
2024/06/04	6	39.72	2	40.58	39.50	4	7,684	0.05%
2024/06/03	12	39.43	19	39.88	40.00	-7	7,305	-0.10%
2024/05/31	40	39.35	9.2	39.33	38.90	30.8	6,993	0.44%
2024/05/30	18	38.35	28.1	38.58	38.95	-10.1	6,448	-0.16%
2024/05/29	54.2	39.16	58.6	39.06	40.15	-4.4	5,974	-0.07%
2024/05/28	1	37.95	31	37.48	37.25	-30	5,036	-0.60%
2024/05/27	3	36.18	6	36.25	36.05	-3	4,790	-0.06%
2024/05/24	22	34.81	20	34.85	35.15	2	4,680	0.04%
2024/05/23	1	35.70	0	0.00	35.20	1	4,650	0.02%
2024/05/21	0	0.00	2	35.35	35.25	-2	4,606	-0.04%
2024/05/17	0	34.80	2	34.73	34.95	-2	4,587	-0.04%
2024/05/16	10	34.95	10	35.20	34.85	0	4,580	0.00%
2024/05/15	3	35.08	3	35.15	34.75	0	4,565	0.00%
2024/05/14	4	35.65	7	35.76	35.45	-3	4,549	-0.07%
2024/05/10	12	35.64	17	35.36	35.30	-5	4,491	-0.11%
2024/05/09	9	35.92	1.2	36.10	35.65	7.8	4,461	0.17%
2024/05/08	4.1	36.09	3	36.02	36.30	1.1	4,386	0.02%
2024/05/07	4.1	34.98	3	35.00	35.15	1.1	4,186	0.03%
2024/05/06	4	35.71	3	35.58	36.05	1	4,090	0.02%
2024/05/02	0	34.50	0	0.00	34.55	0	3,843	0.00%
2024/04/30	0	34.50	1	34.45	34.30	-1	3,824	-0.03%
2024/04/24	2	33.85	3	33.67	34.05	-1	3,751	-0.03%
2024/04/23	1	33.15	0.1	33.15	33.15	0.9	3,747	0.02%
2024/04/22	0	0.00	0.1	32.55	32.40	-0.1	3,732	0.00%
2024/04/19	1	32.65	1.2	32.65	32.65	-0.2	3,715	-0.01%
2024/04/18	0	0.00	0	33.58	33.60	0	3,676	0.00%
2024/04/17	1	33.25	0	33.35	33.10	1	3,660	0.03%
2024/04/16	7	33.05	5	32.61	32.90	2	3,658	0.05%
2024/04/15	0	0.00	0.4	34.14	34.00	-0.4	3,609	-0.01%
2024/04/12	0	0.00	1	34.65	34.50	-1	3,600	-0.03%
2024/04/11	2	34.50	2	34.50	34.55	0	3,583	0.00%
2024/04/10	1	35.25	15	35.10	35.15	-14	3,564	-0.39%
2024/04/09	0	0.00	6	34.95	34.95	-6	3,535	-0.17%
2024/04/08	5	35.25	18.3	34.96	35.10	-13.3	3,504	-0.38%
2024/04/03	15	35.37	16	35.35	35.50	-1	3,464	-0.03%
2024/04/02	11	35.86	5.1	35.85	36.10	5.9	3,414	0.17%
2024/04/01	13	36.22	48	36.01	35.75	-35	3,350	-1.04%
2024/03/29	63	36.88	39.1	36.27	36.20	23.9	3,217	0.74%
2024/03/28	60.5	38.03	83.5	38.52	38.25	-23	2,879	-0.80%
2024/03/27	6	35.23	13	34.62	35.15	-7	1,874	-0.37%
2024/03/26	7	33.76	0	0.00	33.25	7	1,737	0.40%
2024/03/22	0	34.30	1	34.05	34.25	-1	1,725	-0.06%
2024/03/21	3	33.93	5	33.84	34.10	-2	1,699	-0.12%
2024/03/20	1	33.80	1	34.15	33.80	0	1,682	0.00%
2024/03/19	7	34.06	2	34.08	34.10	5	1,652	0.30%
2024/03/18	8	33.78	0	0.00	33.70	8	1,591	0.50%
2024/03/15	12	34.15	2.3	34.07	34.10	9.7	1,551	0.63%
2024/03/14	6	32.70	0	0.00	32.75	6	1,379	0.43%
2024/03/13	6	32.80	2	33.40	32.80	4	1,373	0.29%
2024/03/12	21	32.95	15	33.02	33.50	6	1,314	0.46%
2024/03/11	1	31.45	1	30.50	31.50	0	1,191	0.00%
2024/03/08	15.5	30.68	7	30.51	30.45	8.5	1,169	0.73%
2024/03/07	2	32.38	1	32.20	32.20	1	1,088	0.09%
2024/03/04	3	33.03	0	0.00	33.15	3	1,088	0.28%
2024/03/01	2	32.65	0	0.00	32.75	2	1,074	0.19%
2024/02/27	1	32.95	10	33.30	33.10	-9	1,061	-0.85%
2024/02/26	3	33.37	1	33.30	33.30	2	1,059	0.19%
2024/02/23	0	0.00	1	33.30	33.00	-1	1,068	-0.09%
2024/02/21	1	32.85	0.4	32.88	32.85	0.6	1,048	0.06%
2024/02/20	0	0.00	1	33.15	32.75	-1	1,052	-0.09%
2024/02/19	2	33.03	1	33.15	33.25	1	1,050	0.10%
2024/02/15	2.1	32.42	0	0.00	32.15	2.1	1,063	0.20%
2024/02/05	0	0.00	2	33.05	33.05	-2	1,035	-0.19%
2024/02/02	1	33.30	10	33.31	33.30	-9	1,039	-0.87%
2024/01/31	2.1	33.43	10	33.25	33.15	-7.9	1,047	-0.75%
2024/01/30	0.1	33.80	0	0.00	33.65	0.1	1,044	0.01%
2024/01/26	0	0.00	0.1	34.05	33.80	-0.1	1,050	-0.01%
2024/01/25	0	33.93	0	33.90	33.70	0	1,060	0.00%
2024/01/24	0	0.00	0.1	34.00	33.80	-0.1	1,065	-0.01%
2024/01/23	0.1	34.05	0	0.00	33.95	0.1	1,092	0.01%
2024/01/22	2	33.50	0	0.00	33.50	2	1,114	0.18%
2024/01/19	10	33.12	0	0.00	33.30	10	1,115	0.90%
2024/01/18	4	33.05	0	0.00	33.10	4	1,129	0.35%
2024/01/17	1	33.50	1	32.80	32.90	0	1,139	0.00%
2024/01/16	5.1	33.75	5	33.70	33.65	0.1	1,132	0.01%
2024/01/12	1	33.80	0	0.00	33.85	1	1,156	0.09%
2024/01/10	0.1	33.65	0	0.00	33.55	0.1	1,255	0.01%
2024/01/04	5	34.90	5	34.45	34.50	0	1,269	0.00%
2024/01/03	6	35.06	5	35.00	34.95	1	1,263	0.08%
2023/12/29	0	0.00	1	35.50	35.45	-1	1,251	-0.08%
2023/12/26	0	0.00	0.2	35.15	35.20	-0.2	1,232	-0.02%
2023/12/25	0.1	34.80	0	0.00	34.80	0.1	1,231	0.01%
2023/12/22	6.1	35.03	8	34.77	34.65	-1.9	1,236	-0.15%
2023/12/21	0	34.90	0	0.00	34.85	0	1,236	0.00%
2023/12/20	4	34.89	3	35.30	35.05	1	1,236	0.08%
2023/12/19	7	34.94	5	34.60	34.70	2	1,227	0.16%
2023/12/18	1	35.65	1	35.60	35.40	0	1,222	0.00%
2023/12/15	1	35.30	2	35.30	35.35	-1	1,217	-0.08%
2023/12/14	1	35.10	0	0.00	35.20	1	1,251	0.08%
2023/12/13	5	34.75	0	0.00	34.55	5	1,237	0.40%
2023/12/12	3	34.88	0	0.00	34.70	3	1,248	0.24%
2023/12/11	0	34.75	0	0.00	34.55	0	1,254	0.00%
2023/12/07	0	0.00	12	35.25	35.10	-12	1,258	-0.95%
2023/12/06	1	35.15	8	35.15	35.10	-7	1,267	-0.55%
2023/12/05	0	35.40	6	35.33	35.25	-6	1,288	-0.47%
2023/11/30	0	35.70	0	0.00	35.80	0	1,377	0.00%
2023/11/29	2	35.43	0	0.00	35.40	2	1,368	0.15%
2023/11/28	0	0.00	2	35.40	35.45	-2	1,381	-0.14%
2023/11/27	7	35.54	0	0.00	35.00	7	1,390	0.50%
2023/11/24	0	0.00	0	35.60	35.40	0	1,402	0.00%
2023/11/23	2	35.55	1.1	35.60	35.60	0.9	1,439	0.06%
2023/11/22	0	0.00	0.2	35.75	35.40	-0.2	1,454	-0.01%
2023/11/21	1	35.55	2	35.48	35.35	-1	1,479	-0.07%
2023/11/20	0	0.00	1	35.35	35.40	-1	1,515	-0.07%
2023/11/17	1	35.30	0	0.00	35.25	1	1,526	0.07%
2023/11/16	1	35.00	0	0.00	35.00	1	1,543	0.06%
2023/11/15	0	34.95	0	0.00	34.85	0	1,545	0.00%
2023/11/14	1	34.80	0	0.00	34.60	1	1,553	0.06%
2023/11/10	0	34.20	1	34.10	34.00	-1	1,611	-0.06%
2023/11/08	0	34.70	0	0.00	34.55	0	1,689	0.00%
2023/11/06	1	35.00	0	0.00	35.00	1	1,807	0.06%
2023/11/03	0.1	34.70	1	34.65	34.60	-0.9	1,831	-0.05%
2023/10/31	2	34.80	52	34.02	33.95	-50	1,899	-2.63%
2023/10/30	1.1	34.01	0	0.00	33.85	1.1	1,961	0.06%
2023/10/27	10	34.60	5	34.60	34.65	5	1,984	0.25%
2023/10/25	6	35.24	0	0.00	35.20	6	2,129	0.28%
2023/10/23	0.3	34.90	0	0.00	34.90	0.3	2,242	0.01%
2023/10/20	1	34.60	0	0.00	35.00	1	2,457	0.04%
2023/10/19	44	35.29	3	35.70	35.20	41	2,554	1.60%
2023/10/18	8	35.89	0	0.00	36.25	8	2,602	0.31%
2023/10/16	1	36.90	0	0.00	36.70	1	2,779	0.04%
2023/10/13	3	37.40	9	37.04	37.20	-6	3,110	-0.19%
2023/10/12	5	36.90	0	0.00	36.95	5	3,412	0.15%
2023/10/11	1	37.50	1	37.55	36.80	0	3,951	0.00%
2023/10/05	1	37.00	3	37.15	37.10	-2	5,102	-0.04%
2023/10/04	0	0.00	5	36.82	36.85	-5	5,273	-0.09%
2023/10/03	0	37.65	0	0.00	37.35	0	5,297	0.00%
2023/10/02	5	37.45	0	0.00	37.65	5	5,350	0.09%
2023/09/26	1	37.30	0	0.00	37.15	1	5,482	0.02%
2023/09/25	5	37.35	5	37.65	37.70	0	5,508	0.00%
2023/09/15	5	37.95	0	0.00	38.05	5	5,593	0.09%
2023/09/12	1	38.15	0	0.00	38.10	1	5,682	0.02%
2023/09/11	1	37.55	0	0.00	37.55	1	5,720	0.02%
2023/09/08	2	38.33	3.1	38.25	38.20	-1.1	5,757	-0.02%
2023/09/07	0	0.00	0	38.35	38.15	0	5,846	0.00%
2023/09/06	0	37.95	5	37.90	38.05	-5	5,933	-0.08%
2023/09/05	6	38.02	2	38.00	38.00	4	6,070	0.07%
2023/09/04	0	37.50	0	0.00	37.45	0	6,148	0.00%
2023/09/01	12	37.51	0	0.00	37.40	12	6,232	0.19%
2023/08/31	2	37.40	0	0.00	37.50	2	6,324	0.03%
2023/08/29	5.2	36.55	0	0.00	36.75	5.2	6,707	0.08%
2023/08/28	0	37.05	0	0.00	37.00	0	7,141	0.00%
2023/08/24	5	38.87	0	0.00	39.10	5	7,541	0.07%
2023/08/22	1	38.20	12	38.71	38.20	-11	7,653	-0.14%
2023/08/21	0	0.00	1	38.50	38.60	-1	7,691	-0.01%
2023/08/18	0	0.00	1	38.90	38.60	-1	7,835	-0.01%
2023/08/17	7	38.35	0	0.00	39.25	7	7,924	0.09%
2023/08/16	0	0.00	2	38.60	38.55	-2	7,913	-0.03%
2023/08/15	1	38.50	0	0.00	38.75	1	7,918	0.01%
2023/08/11	2.2	39.25	1	39.75	39.05	1.2	7,864	0.02%
2023/08/10	11.3	39.82	40	39.72	39.50	-28.7	7,833	-0.37%
2023/08/09	5	41.09	5	40.90	40.85	0	7,749	0.00%
2023/08/07	6	41.25	0	0.00	41.30	6	7,731	0.08%
2023/08/02	7	40.73	2	40.65	40.30	5	7,705	0.06%
2023/08/01	1	41.40	3	41.40	41.10	-2	7,623	-0.03%
2023/07/31	6	42.35	1	43.15	41.55	5	7,579	0.07%
2023/07/28	1	41.70	2	42.30	42.50	-1	7,484	-0.01%
2023/07/27	6	42.16	0	0.00	42.10	6	7,439	0.08%
2023/07/26	1	42.10	72	42.17	41.80	-71	7,416	-0.96%
2023/07/25	154	41.96	64	42.21	42.85	90	7,334	1.23%	大買/
2023/07/24	5	40.71	2	41.00	41.50	3	7,186	0.04%
2023/07/21	4	42.05	0	0.00	41.70	4	7,097	0.06%
2023/07/20	3	42.52	0.1	42.50	42.05	2.9	7,057	0.04%
2023/07/19	4	42.58	2	42.98	42.25	2	6,992	0.03%
2023/07/18	18	44.50	3	43.58	43.40	15	6,899	0.22%
2023/07/17	35.1	44.70	18	44.29	43.85	17.1	6,657	0.26%
2023/07/14	21	43.20	20	43.54	45.25	1	6,534	0.02%
2023/07/13	37.1	44.63	145.2	44.84	43.60	-108.2	6,009	-1.80%	大賣/鉅額交易
2023/07/12	57.2	43.17	45.2	43.00	43.20	12	5,372	0.22%
2023/07/11	13	40.90	1	41.45	41.80	12	4,898	0.24%
2023/07/10	0	0.00	1.1	40.23	40.20	-1.1	4,779	-0.02%
2023/07/06	2	40.13	2	39.40	39.40	0	4,720	0.00%
2023/07/05	9	40.97	1	40.60	40.30	8	4,691	0.17%
2023/07/04	3	40.23	0	0.00	40.15	3	4,653	0.06%
2023/07/03	1	40.30	2	40.10	40.10	-1	4,646	-0.02%
2023/06/30	1	39.65	0	0.00	40.05	1	4,634	0.02%
2023/06/29	4	39.80	3	39.65	39.55	1	4,634	0.02%
2023/06/27	0	0.00	1	40.15	39.75	-1	4,702	-0.02%
2023/06/26	2	39.80	3	40.73	40.60	-1	4,712	-0.02%
2023/06/21	2.1	40.40	0	0.00	40.20	2.1	4,721	0.04%
2023/06/20	0	0.00	2	40.20	40.10	-2	4,704	-0.04%
2023/06/19	8	40.90	1	40.75	40.75	7	4,676	0.15%
2023/06/16	1	40.85	7	40.83	40.70	-6	4,672	-0.13%
2023/06/15	2	41.18	1	41.35	41.35	1	4,630	0.02%
2023/06/14	3	41.53	3	41.42	41.00	0	4,588	0.00%
2023/06/13	4	41.84	5.2	41.94	41.45	-1.2	4,573	-0.03%
2023/06/12	4.2	41.43	3.1	41.09	41.45	1.1	4,481	0.02%
2023/06/09	21.2	40.74	23	40.79	40.75	-1.9	4,355	-0.04%
2023/06/08	4	41.43	4	41.49	41.75	0	4,263	0.00%
2023/06/07	3	41.85	1	42.10	41.95	2	4,236	0.05%
2023/06/06	0	0.00	2	41.53	41.50	-2	4,228	-0.05%
2023/06/05	3	41.93	3	42.72	42.05	0	4,259	0.00%
2023/06/02	31	42.59	6	42.62	42.50	25	4,197	0.60%
2023/06/01	14	42.43	12.2	42.35	43.00	1.8	3,960	0.04%
2023/05/31	10	40.75	14	40.50	40.85	-4	3,515	-0.11%
2023/05/30	4	39.65	3	39.90	39.60	1	3,170	0.03%
2023/05/29	0	39.80	14	39.45	39.40	-14	3,186	-0.44%
2023/05/26	0	0.00	60	38.80	38.35	-60	3,077	-1.95%
2023/05/25	0	0.00	3	39.08	38.90	-3	3,052	-0.10%
2023/05/24	5	39.02	4	39.05	38.85	1	3,029	0.03%
2023/05/23	1	38.45	0	0.00	38.20	1	2,914	0.03%
2023/05/18	0	0.00	3	37.30	37.45	-3	2,905	-0.10%
2023/05/16	1	37.05	4	36.95	36.90	-3	2,974	-0.10%
2023/05/12	3	36.67	0	0.00	36.75	3	3,149	0.10%
2023/05/11	3	36.67	0	0.00	36.60	3	3,159	0.09%
2023/05/08	0	0.00	4	37.55	37.50	-4	3,411	-0.12%
2023/05/04	0	0.00	1	37.55	37.50	-1	3,478	-0.03%
2023/04/28	7	37.64	0	0.00	37.60	7	3,683	0.19%
2023/04/27	5	38.00	0	0.00	37.70	5	3,673	0.14%
2023/04/26	0	0.00	1	36.40	36.70	-1	3,608	-0.03%
2023/04/25	5	37.09	0	0.00	36.45	5	3,599	0.14%
2023/04/24	2	37.35	0	0.00	37.35	2	3,576	0.06%
2023/04/21	6	37.90	5	38.25	37.45	1	3,564	0.03%
2023/04/20	4	38.63	1	38.50	38.50	3	3,500	0.09%
2023/04/19	5	39.60	0	0.00	39.15	5	3,480	0.14%
2023/04/18	30	39.42	0	0.00	39.00	30	3,314	0.91%
2023/04/14	2	39.35	0	0.00	39.15	2	3,351	0.06%
2023/04/13	2	39.15	0	0.00	39.00	2	3,336	0.06%
2023/04/10	0	0.00	3	38.90	38.65	-3	3,331	-0.09%
2023/04/07	30	39.09	0	0.00	39.00	30	3,330	0.90%
2023/04/06	1	39.35	0	0.00	39.25	1	3,325	0.03%
2023/03/31	2	39.10	0	0.00	39.25	2	3,322	0.06%
2023/03/30	0	0.00	1	38.90	38.90	-1	3,334	-0.03%
2023/03/29	0	0.00	100	39.24	39.20	-100	3,353	-2.98%
2023/03/28	1	38.50	0	0.00	38.35	1	3,340	0.03%
2023/03/27	3	39.30	0	0.00	38.80	3	3,371	0.09%
2023/03/22	50	38.45	0	0.00	38.35	50	3,383	1.48%
2023/03/21	0	0.00	5	38.25	38.20	-5	3,441	-0.15%
2023/03/20	0	0.00	1	38.05	37.80	-1	3,511	-0.03%
2023/03/17	30	37.60	0	0.00	37.70	30	3,604	0.83%
2023/03/16	1	37.40	0	0.00	37.10	1	3,852	0.03%
2023/03/13	20	38.00	5	38.05	37.90	15	5,480	0.27%
2023/03/10	1	38.50	0	0.00	38.50	1	5,921	0.02%
2023/03/09	1	40.65	2	39.88	39.45	-1	5,897	-0.02%
2023/03/08	2	40.60	2	40.40	40.40	0	5,843	0.00%
2023/03/07	1	40.25	3	40.02	39.75	-2	5,814	-0.03%
2023/03/03	0	0.00	200	39.30	39.05	-200	5,722	-3.50%	大賣/鉅額交易
2023/03/02	1	39.60	1	39.50	38.95	0	5,697	0.00%
2023/03/01	2	39.60	2	39.20	39.55	0	5,660	0.00%
2023/02/22	1	38.50	1	38.50	38.45	0	5,540	0.00%
2023/02/21	0	0.00	2	39.48	39.20	-2	5,517	-0.04%
2023/02/20	15	39.83	16	39.82	39.65	-1	5,496	-0.02%
2023/02/16	0	0.00	25	39.65	39.65	-25	5,467	-0.46%
2023/02/15	0	0.00	1	39.40	39.20	-1	5,399	-0.02%
2023/02/14	0	0.00	3	38.82	38.70	-3	5,318	-0.06%
2023/02/10	16	39.18	44	39.42	39.15	-28	5,303	-0.53%
2023/02/08	52	38.64	51	38.95	38.90	1	5,155	0.02%
2023/02/07	52	39.24	0	0.00	39.15	52	5,094	1.02%
2023/02/06	2	39.63	5	39.79	39.85	-3	5,039	-0.06%
2023/02/02	3	39.28	3	39.30	39.15	0	4,833	0.00%
2023/02/01	1	39.05	2	38.85	39.05	-1	4,801	-0.02%
2023/01/31	3	38.07	2.1	38.26	38.55	0.9	4,738	0.02%
2023/01/30	0	37.20	1.1	37.00	36.85	-1.1	4,642	-0.02%
2023/01/17	0	36.35	0	0.00	36.00	0	4,697	0.00%
2023/01/16	1	36.00	201	36.10	36.05	-200	4,730	-4.23%	大賣/鉅額交易
2023/01/13	0	0.00	1	36.20	36.05	-1	4,727	-0.02%
2023/01/12	2.2	36.75	0	0.00	36.50	2.2	4,740	0.05%
2023/01/11	4	37.15	0	0.00	37.15	4	4,742	0.08%
2023/01/09	4	37.59	2	37.45	37.45	2	4,774	0.04%
2023/01/06	0	0.00	1	38.80	38.80	-1	4,721	-0.02%
2023/01/05	2	38.48	2	38.70	38.05	0	4,724	0.00%
2023/01/03	0	0.00	1	38.00	38.10	-1	4,656	-0.02%
2022/12/30	0.2	37.50	0	0.00	37.30	0.2	4,650	0.00%
2022/12/29	1	36.70	0	0.00	37.30	1	4,668	0.02%
2022/12/28	100	37.93	0	0.00	37.45	100	4,667	2.14%
2022/12/27	1	38.40	2	38.63	38.65	-1	4,639	-0.02%
2022/12/22	0	0.00	1	38.65	38.30	-1	4,640	-0.02%
2022/12/21	1	37.90	0	0.00	37.95	1	4,630	0.02%
2022/12/20	2	37.95	1	37.55	37.55	1	4,598	0.02%
2022/12/14	0	0.00	2	38.65	38.70	-2	4,441	-0.05%
2022/12/13	46	38.83	3	38.85	38.30	43	4,379	0.98%
2022/12/12	0	0.00	5	39.26	39.50	-5	4,315	-0.12%
2022/12/09	7	38.99	8	38.86	38.75	-1	4,220	-0.02%
2022/12/08	5	39.34	5	39.73	39.15	0	4,114	0.00%
2022/12/07	268.2	39.58	10	39.83	38.50	258.2	3,854	6.70%	大買/鉅額交易
2022/12/06	8	41.16	18	41.35	40.75	-10	3,507	-0.29%
2022/12/05	27	40.78	32.1	40.75	41.15	-5.1	3,187	-0.16%
2022/12/02	4.1	39.20	8.2	39.27	39.75	-4.1	2,169	-0.19%
2022/12/01	10	35.90	18	36.06	36.15	-8	1,683	-0.48%
2022/11/29	4	35.10	7	35.56	35.65	-3	1,686	-0.18%
2022/11/28	0	0.00	60	34.24	34.40	-60	1,634	-3.67%
2022/11/25	0	0.00	55	34.12	33.65	-55	1,687	-3.26%
2022/11/22	50	33.81	0	0.00	33.80	50	1,713	2.92%
2022/11/21	2	34.10	0	0.00	34.10	2	1,727	0.12%
2022/11/18	17	34.31	0	0.00	34.05	17	1,730	0.98%
2022/11/17	1	34.50	1	34.50	34.50	0	1,721	0.00%
2022/11/16	2	34.20	0	0.00	33.90	2	1,701	0.12%
2022/11/15	0.2	34.15	7	34.22	34.30	-6.8	1,691	-0.40%
2022/11/14	7	33.94	6	34.00	34.20	1	1,694	0.06%
2022/11/08	25	33.03	1	33.00	32.75	24	1,710	1.40%
2022/11/07	25	32.69	2	32.60	32.60	23	1,708	1.35%
2022/11/03	0	0.00	1	31.75	32.25	-1	1,731	-0.06%
2022/10/28	8	31.60	0	0.00	31.50	8	1,731	0.46%
2022/10/26	16	32.50	16	32.65	32.15	0	1,720	0.00%
2022/10/25	3	32.75	6	32.73	32.65	-3	1,701	-0.18%
2022/10/24	1	32.70	0	0.00	32.15	1	1,617	0.06%
2022/10/20	4	31.24	3	31.15	31.40	1	1,588	0.06%
2022/10/19	1	32.50	0	0.00	32.25	1	1,571	0.06%
2022/10/17	0	0.00	2	33.35	33.95	-2	1,550	-0.13%
2022/10/14	4	33.15	7	33.03	33.50	-3	1,552	-0.19%
2022/10/13	1	31.50	0	0.00	31.60	1	1,544	0.06%
2022/10/12	1	33.00	0	0.00	33.10	1	1,523	0.07%
2022/10/07	0	0.00	2	34.38	34.40	-2	1,544	-0.13%
2022/10/06	1	34.25	0	0.00	34.25	1	1,565	0.06%
2022/10/05	1	33.65	2	33.63	33.65	-1	1,581	-0.06%
2022/10/04	2	32.95	5	33.00	32.95	-3	1,629	-0.18%
2022/09/28	5	31.10	0	0.00	30.20	5	1,632	0.31%
2022/09/27	1	31.50	0	0.00	32.00	1	1,635	0.06%
2022/09/26	1	33.00	0	0.00	31.60	1	1,652	0.06%
2022/09/14	1	34.70	0	0.00	34.85	1	1,915	0.05%
2022/09/12	0	0.00	1	35.15	35.05	-1	2,033	-0.05%
2022/09/07	1	33.70	0	0.00	33.65	1	2,297	0.04%
2022/09/06	2	34.60	0	0.00	34.45	2	2,343	0.09%
2022/09/05	1	35.35	0	35.15	35.20	1	2,363	0.04%
2022/09/02	2	35.65	3	36.20	36.25	-1	2,359	-0.04%
2022/08/31	1	34.30	0	0.00	34.60	1	2,375	0.04%
2022/08/30	1	34.35	0	0.00	34.45	1	2,478	0.04%
2022/08/29	5	34.90	5	35.10	35.15	0	2,510	0.00%
2022/08/25	0	0.00	10	35.75	35.75	-10	2,633	-0.38%
2022/08/18	0	35.85	0	0.00	36.15	0	3,844	0.00%
2022/08/16	0	0.00	1	35.95	36.15	-1	4,166	-0.02%
2022/08/15	0	0.00	1	36.00	36.00	-1	4,221	-0.02%
2022/08/11	1	35.65	1	35.55	35.45	0	4,226	0.00%
2022/08/10	1	35.20	1	35.10	35.10	0	4,239	0.00%
2022/08/04	0	0.00	5	33.75	33.90	-5	4,327	-0.12%
2022/08/03	1	33.80	0	0.00	33.90	1	4,330	0.02%
2022/08/02	5	34.65	5	34.40	34.35	0	4,336	0.00%
2022/08/01	1	35.40	0	0.00	35.40	1	4,336	0.02%
2022/07/22	0	0.00	1	35.00	34.90	-1	4,431	-0.02%
2022/07/21	0	0.00	1	34.55	35.00	-1	4,467	-0.02%
2022/07/20	0	0.00	1	34.60	34.45	-1	4,489	-0.02%
2022/07/15	0	0.00	2	33.60	33.80	-2	4,532	-0.04%
2022/07/14	0	0.00	1	33.00	33.45	-1	4,564	-0.02%
2022/07/12	5	31.91	3	31.20	30.80	2	4,515	0.04%
2022/07/08	0	0.00	11	34.41	34.00	-11	4,545	-0.24%
2022/07/07	15	33.74	0	0.00	33.75	15	4,545	0.33%
2022/07/06	1	34.00	0	0.00	33.05	1	4,568	0.02%
2022/07/04	4	34.38	0	0.00	33.75	4	4,639	0.09%
2022/07/01	7	36.09	6.4	34.91	34.65	0.6	4,744	0.01%
2022/06/30	2	37.43	0	0.00	37.20	2	4,780	0.04%
2022/06/29	1.4	38.21	0	0.00	38.10	1.4	4,835	0.03%
2022/06/28	3	37.85	13	38.00	38.20	-10	5,380	-0.19%
2022/06/27	0	0.00	2	38.80	38.70	-2	5,913	-0.03%
2022/06/24	13	38.08	4	38.20	37.80	9	5,904	0.15%
2022/06/22	6	37.49	0	0.00	36.95	6	5,842	0.10%
2022/06/21	4	37.25	12	38.12	38.15	-8	5,820	-0.14%
2022/06/20	1	37.50	1	37.30	36.60	0	5,786	0.00%
2022/06/17	2	38.10	10	38.40	38.45	-8	5,710	-0.14%
2022/06/16	5	39.48	9	39.81	38.40	-4	5,652	-0.07%
2022/06/15	5	39.13	7	39.43	39.00	-2	5,442	-0.04%
2022/06/14	11	39.14	1	39.00	39.35	10	5,403	0.19%
2022/06/13	2	38.50	0	0.00	38.70	2	5,398	0.04%
2022/06/10	4	39.15	10	39.20	39.15	-6	5,382	-0.11%
2022/06/09	0	0.00	28	39.43	39.60	-28	5,343	-0.52%
2022/06/08	2	39.25	0.1	39.20	39.10	1.9	5,262	0.04%
2022/06/07	0	0.00	4	38.80	38.80	-4	5,177	-0.08%
2022/06/02	10	39.67	1	39.45	39.00	9	5,185	0.17%
2022/06/01	21.1	39.47	23	39.63	39.30	-1.9	5,207	-0.04%
2022/05/31	6	38.98	8	39.41	38.85	-2	5,024	-0.04%
2022/05/30	20	38.69	5	38.80	38.65	15	4,828	0.31%
2022/05/27	1	38.20	12.1	38.42	38.70	-11.1	4,657	-0.24%
2022/05/26	34	38.05	21	37.90	38.00	13	4,506	0.29%
2022/05/25	5.1	37.47	7	37.43	37.95	-1.9	4,107	-0.05%
2022/05/23	0	0.00	1	36.00	35.50	-1	3,754	-0.03%
2022/05/20	0	0.00	0.1	35.15	35.05	-0.1	3,742	0.00%
2022/05/13	2	34.50	2.1	34.98	34.35	-0.1	3,800	0.00%
2022/05/12	0.1	33.70	0	0.00	33.60	0.1	3,751	0.00%
2022/05/10	1	33.30	1	34.50	34.50	0	3,738	0.00%
2022/05/09	1.2	34.30	0	0.00	33.95	1.2	3,744	0.03%
2022/05/05	1	35.55	0	0.00	35.25	1	3,766	0.03%
2022/05/04	4	35.55	4	35.75	35.00	0	3,750	0.00%
2022/04/29	5	33.90	0	0.00	33.30	5	3,703	0.14%
2022/04/28	0	0.00	0.1	33.40	33.30	-0.1	3,701	0.00%
2022/04/27	3	33.65	5	33.38	33.25	-2	3,698	-0.05%
2022/04/26	1	35.10	0	0.00	35.05	1	3,657	0.03%
2022/04/25	4	35.69	1.1	35.63	35.65	2.9	3,623	0.08%
2022/04/20	8	37.36	2	37.40	37.40	6	3,588	0.17%
2022/04/15	2	37.15	11	37.20	37.10	-9	3,618	-0.25%
2022/04/14	10	37.55	1	37.50	37.85	9	3,676	0.24%
2022/04/13	2	36.70	0	0.00	37.20	2	3,654	0.05%
2022/04/12	1	36.85	4	36.55	36.30	-3	3,976	-0.08%
2022/04/11	7	37.01	9	37.58	36.85	-2	3,952	-0.05%
2022/04/08	0	0.00	2	38.25	38.25	-2	3,892	-0.05%
2022/04/07	12	39.16	11	39.07	38.20	1	3,865	0.03%
2022/04/06	9	38.58	2	39.00	39.00	7	3,750	0.19%
2022/04/01	10	39.62	10	39.54	39.70	0	3,722	0.00%
2022/03/31	7	40.59	11.1	40.70	40.15	-4.1	3,671	-0.11%
2022/03/30	9.2	39.96	53	39.87	40.50	-43.8	3,133	-1.40%
2022/03/28	0	0.00	1	37.15	37.20	-1	2,671	-0.04%
2022/03/24	0	0.00	2	37.65	37.60	-2	2,710	-0.07%
2022/03/23	1	37.65	0	0.00	37.35	1	2,717	0.04%
2022/03/21	1	37.20	0	0.00	37.15	1	2,887	0.03%
2022/03/17	0	36.35	1	36.45	36.65	-1	3,058	-0.03%
2022/03/16	1	35.25	20	35.20	35.60	-19	3,061	-0.62%
2022/03/15	5	36.41	0	0.00	36.10	5	3,029	0.17%
2022/03/14	0	0.00	8	37.30	37.05	-8	3,093	-0.26%
2022/03/11	1	37.05	0	0.00	37.05	1	3,105	0.03%
2022/03/10	2	37.35	0	0.00	37.30	2	3,121	0.06%
2022/03/08	3	37.03	1	37.40	36.75	2	3,135	0.06%
2022/03/07	5	37.84	1	37.25	37.25	4	3,097	0.13%
2022/03/03	3	38.57	2	38.33	38.45	1	3,032	0.03%
2022/03/01	1	38.35	3	38.48	38.55	-2	3,147	-0.06%
2022/02/25	1	36.85	0	0.00	37.20	1	3,131	0.03%
2022/02/24	1	36.85	2	37.45	36.80	-1	3,208	-0.03%
2022/02/23	0	0.00	0.1	38.15	38.05	-0.1	3,220	0.00%
2022/02/22	7	38.61	0	0.00	37.95	7	3,336	0.21%
2022/02/21	1	38.55	5	38.45	38.65	-4	3,411	-0.12%
2022/02/18	4	38.44	4	38.60	38.50	0	3,526	0.00%
2022/02/17	0	0.00	1	38.75	38.35	-1	3,549	-0.03%
2022/02/14	2	37.45	0	0.00	37.45	2	3,699	0.05%
2022/02/10	1	38.20	0	0.00	38.10	1	3,856	0.03%
2022/02/09	1	38.40	0	0.00	38.40	1	3,947	0.03%
2022/02/08	3	37.95	2	38.10	38.15	1	4,042	0.02%
2022/02/07	2	36.85	0	0.00	37.20	2	4,132	0.05%
2022/01/26	5	36.78	10	36.88	36.55	-5	4,254	-0.12%
2022/01/25	6	37.08	5	36.86	36.85	1	4,851	0.02%
2022/01/24	3	36.60	3	37.30	37.25	0	5,058	0.00%
2022/01/21	1	37.15	0	0.00	37.10	1	5,200	0.02%
2022/01/19	1	37.20	0	0.00	37.10	1	5,477	0.02%
2022/01/14	7	37.01	2	37.00	37.20	5	6,094	0.08%
2022/01/13	4	37.62	2	37.55	37.60	2	6,259	0.03%
2022/01/12	2	37.58	0	37.30	37.35	2	6,468	0.03%
2022/01/11	7	37.95	1	37.70	37.70	6	6,738	0.09%
2022/01/07	10	38.78	2	38.75	38.25	8	8,094	0.10%
2022/01/06	3	39.55	3	39.48	39.15	0	8,194	0.00%
2022/01/05	17	40.12	23	40.26	39.80	-6	8,476	-0.07%
2022/01/04	5	39.00	0	0.00	39.05	5	8,757	0.06%
2022/01/03	1	39.25	1	39.70	39.15	0	9,369	0.00%
2021/12/29	1	39.30	0	0.00	39.15	1	9,840	0.01%
2021/12/28	3	40.08	1	40.05	39.25	2	10,064	0.02%
2021/12/27	1	39.70	0	0.00	39.70	1	10,142	0.01%
2021/12/24	10	39.47	8	39.55	39.45	2	10,462	0.02%
2021/12/23	0	0.00	5	40.05	39.45	-5	10,550	-0.05%
2021/12/22	1	39.55	1	39.75	39.75	0	10,615	0.00%
2021/12/20	5	39.00	5	38.60	38.60	0	10,565	0.00%
2021/12/17	5	39.00	16	39.23	39.00	-11	10,675	-0.10%
2021/12/16	2	39.95	20	39.83	39.50	-18	10,696	-0.17%
2021/12/15	2	39.25	3	39.13	39.15	-1	10,648	-0.01%
2021/12/14	5	38.78	2	39.15	38.60	3	10,645	0.03%
2021/12/10	1	38.95	0	0.00	38.95	1	11,128	0.01%
2021/12/08	4	39.04	0	0.00	38.95	4	11,132	0.04%
2021/12/07	0	0.00	5.1	39.00	38.55	-5.1	11,065	-0.05%
2021/12/06	0	0.00	6	38.62	38.55	-6	11,061	-0.05%
2021/12/02	1.1	38.00	0	0.00	37.85	1.1	11,114	0.01%
2021/12/01	14	38.10	0	38.35	38.55	14	11,134	0.13%
2021/11/30	15	38.70	0	38.60	38.55	15	11,173	0.13%
2021/11/29	7	37.14	5	38.00	38.15	2	11,193	0.02%
2021/11/26	8	38.02	4	37.94	37.80	4	11,171	0.04%
2021/11/25	1	38.95	2	38.80	38.80	-1	11,109	-0.01%
2021/11/24	7	39.04	3	39.13	39.25	4	11,078	0.04%
2021/11/23	14	39.80	6	39.15	39.15	8	11,090	0.07%
2021/11/22	14	40.21	0	40.20	40.10	14	11,177	0.13%
2021/11/19	9	40.47	25	40.61	40.25	-16	11,227	-0.14%
2021/11/18	10	40.35	29	40.95	40.20	-19	11,365	-0.17%
2021/11/17	0	0.00	3	40.62	40.70	-3	11,309	-0.03%
2021/11/16	3	39.83	0	0.00	39.75	3	11,272	0.03%
2021/11/15	3	39.95	1	40.20	39.80	2	11,328	0.02%
2021/11/12	1	39.65	5	39.65	39.65	-4	11,367	-0.04%
2021/11/11	2	40.43	1	40.00	39.85	1	11,401	0.01%
2021/11/10	1	39.90	11	40.33	40.35	-10	11,457	-0.09%
2021/11/09	9	39.82	1	39.90	39.80	8	11,493	0.07%
2021/11/08	17	39.92	4	40.01	39.95	13	11,436	0.11%
2021/11/05	9	40.31	7	40.31	40.40	2	11,479	0.02%
2021/11/04	23	40.99	8	41.32	40.75	15	11,515	0.13%
2021/11/03	36	41.07	5	41.02	41.05	31	11,569	0.27%
2021/11/02	24	42.11	39.1	42.14	41.55	-15.1	11,862	-0.13%
2021/11/01	2	41.93	13	41.79	41.80	-11	11,494	-0.10%
2021/10/29	8	40.76	1	40.60	40.65	7	11,362	0.06%
2021/10/28	7	41.52	10	41.84	41.25	-3	11,302	-0.03%
2021/10/27	5	40.70	9	40.98	41.15	-4	11,251	-0.04%
2021/10/26	18	41.56	16	41.76	40.85	2	11,383	0.02%
2021/10/25	27	40.96	26	41.36	41.70	1	11,788	0.01%
2021/10/22	0	0.00	2	40.63	40.50	-2	12,071	-0.02%
2021/10/21	79	40.64	73	39.97	39.85	6	13,325	0.05%
2021/10/20	122	40.60	120	40.59	40.55	2	14,344	0.01%	大買/大賣/
2021/10/19	22	40.57	42	40.96	40.45	-20	14,252	-0.14%
2021/10/18	143	41.43	141	40.83	40.75	2	14,069	0.01%	大買/大賣/
2021/10/15	84	42.34	69	43.09	43.50	15	13,590	0.11%
2021/10/14	4	41.34	25	40.80	40.90	-21	12,925	-0.16%
2021/10/13	24	41.66	23	41.93	41.20	1	12,834	0.01%
2021/10/12	47	42.22	39	42.20	42.00	8	12,618	0.06%
2021/10/08	57	41.55	47	41.94	41.55	10	12,205	0.08%
2021/10/07	22	39.71	25	40.11	40.20	-3	11,783	-0.03%
2021/10/06	17	39.46	21	39.31	39.00	-4	12,216	-0.03%
2021/10/05	15	38.08	8	37.88	38.95	7	12,274	0.06%
2021/10/04	27	38.12	9	37.59	37.55	18	12,101	0.15%
2021/10/01	7	38.97	6.4	38.66	37.35	0.7	12,085	0.01%
2021/09/30	1	38.55	0	0.00	39.15	1	11,818	0.01%
2021/09/29	7	38.54	3	38.50	38.30	4	11,806	0.03%
2021/09/27	1	38.95	1	39.00	38.80	0	12,053	0.00%
2021/09/24	1	38.80	1	38.90	38.80	0	12,138	0.00%
2021/09/23	1	37.50	2	38.13	37.55	-1	12,138	-0.01%
2021/09/22	6	37.33	5	37.55	37.70	1	12,222	0.01%
2021/09/17	7	38.17	6	38.26	38.50	1	12,303	0.01%
2021/09/16	10	38.40	8	38.52	38.15	2	12,526	0.02%
2021/09/15	31.4	39.10	40	39.21	38.75	-8.6	12,618	-0.07%
2021/09/14	2	36.95	0	0.00	37.00	2	12,344	0.02%
2021/09/10	0	0.00	1	38.00	37.65	-1	13,271	-0.01%
2021/09/09	1	36.90	0	0.00	37.40	1	14,029	0.01%
2021/09/08	1	36.95	0	0.00	36.95	1	14,364	0.01%
2021/09/07	4	37.41	2	37.25	37.50	2	15,161	0.01%
2021/09/06	1	38.00	1	38.15	37.80	0	15,178	0.00%
2021/09/03	0	0.00	5	39.03	38.95	-5	15,196	-0.03%
2021/09/02	1	38.90	0	0.00	38.75	1	15,203	0.01%
2021/09/01	0	0.00	28	39.50	39.80	-28	15,211	-0.18%
2021/08/31	0	0.00	1	39.60	39.35	-1	15,191	-0.01%
2021/08/30	0	0.00	1	39.50	39.20	-1	15,190	-0.01%
2021/08/27	1	39.90	1	39.80	39.70	0	15,213	0.00%
2021/08/26	2	40.50	1	40.90	40.10	1	15,247	0.01%
2021/08/25	2	39.95	0	0.00	39.95	2	15,198	0.01%
2021/08/24	0	0.00	9	39.82	40.00	-9	15,357	-0.06%
2021/08/20	2	37.85	21	37.42	37.20	-19	15,357	-0.12%
2021/08/19	4	37.71	3	37.50	37.60	1	15,369	0.01%
2021/08/18	3	36.87	2	37.50	37.90	1	15,514	0.01%
2021/08/17	15	37.36	1	37.05	36.85	14	15,995	0.09%
2021/08/16	5	38.25	2.1	37.97	38.80	2.9	16,030	0.02%
2021/08/13	0	0.00	5	39.54	39.10	-5	16,043	-0.03%
2021/08/12	0	0.00	12	40.11	40.00	-12	16,023	-0.07%
2021/08/11	5	40.09	3	40.33	39.95	2	16,093	0.01%
2021/08/10	1	40.90	7.1	40.32	41.05	-6.1	16,137	-0.04%
2021/08/09	16	41.64	15	41.21	41.00	1	16,169	0.01%
2021/08/06	30	43.28	20	43.06	42.60	10	16,205	0.06%
2021/08/05	2	42.55	27	42.51	42.55	-25	16,046	-0.16%
2021/08/04	1.1	41.64	4	42.21	41.75	-2.9	16,134	-0.02%
2021/08/03	0	0.00	2	41.65	41.75	-2	16,221	-0.01%
2021/08/02	10	42.57	2	42.15	42.05	8	16,320	0.05%
2021/07/30	27.9	42.13	11	42.20	41.80	16.9	16,486	0.10%
2021/07/29	96	42.94	15	42.80	43.20	81	16,387	0.49%
2021/07/28	9.1	41.35	10	41.50	43.20	-1	16,075	-0.01%
2021/07/27	52	44.23	42	43.31	41.95	10	15,747	0.06%
2021/07/26	120	42.90	139	43.25	44.90	-19	14,543	-0.13%	大買/大賣/
2021/07/23	11	41.02	11	40.39	40.85	0	13,487	0.00%
2021/07/22	1	40.50	4	40.06	40.10	-3	13,497	-0.02%
2021/07/21	6	39.01	1	39.05	38.80	5	13,593	0.04%
2021/07/20	7	39.93	7	40.05	39.70	0	13,635	0.00%
2021/07/19	0	0.00	1	41.30	41.10	-1	13,724	-0.01%
2021/07/16	8	41.56	8.5	41.63	41.15	-0.5	13,980	0.00%
2021/07/15	4	41.83	7	41.74	41.30	-3	14,030	-0.02%
2021/07/14	8	40.90	3.2	40.93	41.00	4.8	13,998	0.03%
2021/07/13	10.2	42.52	11.1	42.30	42.40	-0.9	13,944	-0.01%
2021/07/12	4	41.18	9	41.26	41.55	-5	13,471	-0.04%
2021/07/09	2	39.75	3	39.80	39.75	-1	13,296	-0.01%
2021/07/08	4	40.18	0	0.00	40.15	4	13,664	0.03%
2021/07/07	2	40.38	9	40.69	39.90	-7	13,814	-0.05%
2021/07/06	2.5	40.30	4	40.10	40.35	-1.5	13,998	-0.01%
2021/07/05	14	40.69	1.3	40.81	40.85	12.7	14,179	0.09%
2021/07/02	3	38.72	0	0.00	39.00	3	14,258	0.02%
2021/07/01	4	39.08	2	39.00	38.90	2	14,717	0.01%
2021/06/30	1	39.85	1	39.80	39.80	0	14,947	0.00%
2021/06/29	2.3	40.05	7	40.20	40.00	-4.7	15,146	-0.03%
2021/06/28	2	40.83	4	40.74	40.65	-2	15,411	-0.01%
2021/06/25	10	42.01	2	41.78	41.10	8	15,733	0.05%
2021/06/24	3	41.52	14	41.91	41.60	-11	15,794	-0.07%
2021/06/23	6	41.45	3.1	40.81	41.50	2.9	16,210	0.02%
2021/06/22	7	40.88	6	39.75	39.75	1	16,930	0.01%
2021/06/21	28	42.09	20	41.96	40.60	8	17,444	0.05%
2021/06/18	15	41.87	6	41.88	42.40	9	19,682	0.05%
2021/06/17	10	40.53	2	40.60	40.45	8	19,822	0.04%
2021/06/16	16.1	40.51	10	41.16	41.70	6.1	19,944	0.03%
2021/06/15	2	39.40	5	39.33	39.50	-3	19,956	-0.02%
2021/06/11	6	39.42	1	39.10	39.10	5	21,784	0.02%
2021/06/07	1	38.55	5	38.32	38.25	-4	23,070	-0.02%
2021/06/04	1	38.75	3	39.00	38.80	-2	23,415	-0.01%
2021/06/03	2	39.15	1	39.05	39.50	1	24,113	0.00%
2021/06/02	1	38.90	1	39.60	39.00	0	24,974	0.00%
2021/06/01	3	40.05	3	40.48	40.05	0	26,558	0.00%
2021/05/31	20	40.45	30	39.87	39.55	-10	30,283	-0.03%
2021/05/28	4	39.34	1	39.00	39.15	3	31,522	0.01%
2021/05/27	1	38.50	6	38.61	38.35	-5	32,185	-0.02%
2021/05/26	11	39.20	7	38.88	38.70	4	32,744	0.01%
2021/05/25	17	39.94	13	39.93	40.35	4	34,165	0.01%
2021/05/24	10	38.17	3	37.68	38.40	7	34,125	0.02%
2021/05/21	1	36.60	0	0.00	37.50	1	34,523	0.00%
2021/05/20	0	0.00	1	36.50	35.65	-1	35,758	0.00%
2021/05/19	1.1	36.28	0	0.00	36.65	1.1	36,047	0.00%
2021/05/18	0	0.00	3	35.75	36.15	-3	36,400	-0.01%
2021/05/17	1	33.10	2	33.80	32.90	-1	36,974	0.00%
2021/05/14	3	35.73	4	37.94	36.55	-1	37,276	0.00%
2021/05/13	4	36.13	1	33.95	36.95	3	37,901	0.01%
2021/05/12	3	36.90	7	36.26	35.00	-4	38,391	-0.01%
2021/05/11	1.1	38.52	0	0.00	37.00	1.1	39,259	0.00%
2021/05/10	4	39.60	3	39.43	39.20	1	40,198	0.00%
2021/05/07	19	40.99	2	40.80	41.60	17	42,294	0.04%
2021/05/06	0	0.00	7	38.07	38.80	-7	45,632	-0.02%
2021/05/05	14	38.30	1	39.00	37.90	13	47,684	0.03%
2021/05/04	0	0.00	4	36.43	37.15	-4	48,091	-0.01%
2021/05/03	4	39.33	3	38.65	38.75	1	48,530	0.00%
2021/04/29	1	40.60	1	41.50	40.65	0	49,690	0.00%
2021/04/28	1	41.30	0	0.00	41.20	1	51,336	0.00%
2021/04/27	2	42.35	10	42.27	41.90	-8	53,109	-0.02%
2021/04/26	6	41.51	4.2	41.82	41.75	1.8	56,725	0.00%
2021/04/23	21	41.35	9	41.38	41.45	12	59,415	0.02%
2021/04/22	22	42.19	9	41.92	41.30	13	62,156	0.02%
2021/04/21	7	43.45	2	43.40	43.35	5	63,268	0.01%
2021/04/20	3	43.63	2	44.15	44.10	1	63,665	0.00%
2021/04/19	2	43.65	4	43.49	43.45	-2	64,663	0.00%
2021/04/16	5	44.16	6	44.28	44.35	-1	65,757	0.00%
2021/04/15	2	43.23	5	43.25	43.90	-3	66,367	0.00%
2021/04/14	25.1	42.94	13	42.87	42.80	12.1	67,922	0.02%
2021/04/13	24	44.95	17	45.20	44.25	7	70,240	0.01%
2021/04/12	6	45.65	8	45.68	44.85	-2	70,200	0.00%
2021/04/09	22	46.25	23	46.03	45.50	-1	70,160	0.00%
2021/04/08	15	46.30	20	46.35	46.40	-5	70,234	-0.01%
2021/04/07	26	46.52	49	46.50	46.05	-23	70,069	-0.03%
2021/04/06	17.3	45.27	23	45.50	45.45	-5.7	69,964	-0.01%
2021/04/01	14	44.27	7.1	44.16	44.05	7	70,394	0.01%
2021/03/31	24	45.01	30	44.93	44.65	-6	70,512	-0.01%
2021/03/30	18	45.97	38	45.98	45.50	-20	70,251	-0.03%
2021/03/29	47	45.37	8	45.25	45.50	39	70,000	0.06%
2021/03/26	66.1	45.49	74	45.32	45.00	-8	70,007	-0.01%
2021/03/25	112	47.18	94	46.39	46.20	18	69,482	0.03%	大買/
2021/03/24	38	46.55	66	46.63	46.20	-28	68,668	-0.04%
2021/03/23	101	47.87	133	49.10	46.70	-32	68,720	-0.05%	大買/大賣/
2021/03/22	27	44.74	29	45.97	45.75	-2	65,910	0.00%
2021/03/19	38.1	44.23	11	44.10	44.20	27.1	65,153	0.04%
2021/03/18	96	45.04	56	44.69	44.00	40	64,809	0.06%
2021/03/17	97	44.43	129	45.10	43.85	-32	64,008	-0.05%	大賣/
2021/03/16	3	42.83	12	42.82	42.30	-9	62,231	-0.01%
2021/03/15	11	42.45	10	42.43	42.40	1	61,940	0.00%
2021/03/12	8	42.24	72	41.96	42.00	-64	61,716	-0.10%
2021/03/11	8	41.53	66	41.72	41.55	-58	61,732	-0.09%
2021/03/10	5	41.20	16	41.13	41.00	-11	61,476	-0.02%
2021/03/09	26	40.74	37	40.91	40.80	-11	61,182	-0.02%
2021/03/08	69	43.13	80	42.28	41.70	-11	60,491	-0.02%
2021/03/05	194	42.94	188	43.36	43.60	6	59,605	0.01%	大買/大賣/
2021/03/04	428	46.03	292	46.49	43.10	136	57,979	0.23%	大買/大賣/鉅額交易
2021/03/03	88	43.53	115	42.65	45.65	-27	54,040	-0.05%	大賣/
2021/03/02	144	43.91	63	42.62	42.00	81	52,674	0.15%	大買/
2021/02/26	18	42.39	11	42.49	42.65	7	51,966	0.01%
2021/02/25	40	43.56	40	43.58	42.30	0	51,485	0.00%
2021/02/24	5	42.25	9	41.84	41.05	-4	49,992	-0.01%
2021/02/23	20	42.04	10	42.05	41.80	10	49,726	0.02%
2021/02/22	38	42.75	63	42.76	42.85	-25	50,376	-0.05%
2021/02/19	7	39.75	3	39.85	40.00	4	49,489	0.01%
2021/02/18	21	40.41	26	40.12	40.30	-5	49,145	-0.01%
2021/02/17	33	39.61	121	40.14	39.75	-88	48,701	-0.18%	大賣/
2021/02/05	69	41.35	64	40.53	40.35	5	48,009	0.01%
2021/02/04	22	40.66	27	41.12	41.05	-5	47,549	-0.01%
2021/02/03	77	41.95	155	41.67	40.95	-78	46,729	-0.17%	大賣/
2021/02/02	136	41.96	163	41.85	42.45	-27	45,993	-0.06%	大買/大賣/
2021/02/01	141	41.17	144	40.58	41.10	-3	44,803	-0.01%	大買/大賣/
2021/01/29	171	43.70	175	42.12	41.35	-4	43,684	-0.01%	大買/大賣/
2021/01/28	320	44.36	324	44.58	43.50	-4	41,385	-0.01%	大買/大賣/
2021/01/27	163	42.09	119	42.46	43.60	44	37,744	0.12%	大買/大賣/
2021/01/26	66	41.12	6	40.69	39.65	60	35,543	0.17%
2021/01/25	63	41.32	187	40.69	40.80	-124	34,875	-0.36%	大賣/鉅額交易
2021/01/22	144	41.86	140	41.28	41.95	4	34,193	0.01%	大買/大賣/
2021/01/21	144	41.12	113	41.67	40.95	31	32,814	0.09%	大買/大賣/
2021/01/20	195	42.41	262	40.45	39.70	-67	31,014	-0.22%	大買/大賣/
2021/01/19	334.9	44.36	302	43.58	42.75	32.9	29,102	0.11%	大買/大賣/
2021/01/18	246	41.82	174	42.80	44.00	72	25,275	0.28%	大買/大賣/
2021/01/15	229	38.68	159	39.53	40.00	70	22,430	0.31%	大買/大賣/
2021/01/14	95	35.35	83.1	35.59	36.40	11.9	19,474	0.06%
2021/01/13	28	33.33	50	33.34	33.10	-22	18,165	-0.12%
2021/01/12	123	34.87	107	33.64	33.15	16	17,832	0.09%	大買/大賣/
2021/01/11	70	34.71	45	35.23	35.50	25	16,670	0.15%
2021/01/08	36	33.23	67	32.54	32.30	-31	15,417	-0.20%
2021/01/07	112	34.53	22	34.66	33.85	90	14,632	0.62%	大買/
2021/01/06	164.1	33.70	50	33.66	34.10	114.1	12,920	0.88%	大買/鉅額交易
2021/01/05	1	31.00	16	31.00	31.00	-15	10,164	-0.15%
2021/01/04	0	0.00	22	28.15	28.20	-22	9,926	-0.22%
2020/12/31	16	25.82	37	25.57	25.65	-21	9,685	-0.22%
2020/12/30	9	24.97	0	0.00	24.85	9	9,325	0.10%
2020/12/29	11	25.34	28	25.75	25.40	-17	9,154	-0.19%
2020/12/28	64	25.58	11	25.40	26.25	53	8,685	0.61%
2020/12/25	4	23.68	22	23.65	24.20	-18	7,880	-0.23%
2020/12/24	9	22.92	3	23.10	22.90	6	7,431	0.08%
2020/12/23	0	0.00	24	22.96	23.05	-24	7,301	-0.33%
2020/12/22	4	22.96	15	23.20	22.25	-11	7,113	-0.15%
2020/12/21	52	22.20	50	22.50	22.50	2	6,785	0.03%
2020/12/18	24	22.42	3	22.45	22.55	21	6,676	0.31%
2020/12/17	23	22.91	63	22.72	22.90	-40	6,512	-0.61%
2020/12/16	2	22.00	0	0.00	21.85	2	5,673	0.04%
2020/12/15	33	21.76	3	21.75	21.45	30	5,556	0.54%
2020/12/14	6	21.63	0	0.00	21.60	6	5,399	0.11%
2020/12/11	0	0.00	1	20.50	20.80	-1	5,284	-0.02%
2020/12/09	0	0.00	1	21.50	21.40	-1	5,128	-0.02%
2020/12/08	12	22.34	2	21.88	21.80	10	5,044	0.20%
2020/12/07	3	22.20	14	22.03	22.40	-11	4,932	-0.22%
2020/12/03	1	21.10	4	20.69	20.75	-3	4,444	-0.07%
2020/12/02	0	0.00	1	21.15	21.05	-1	4,370	-0.02%
2020/12/01	1	20.80	1	20.85	21.00	0	4,341	0.00%
2020/11/26	0	0.00	10	20.65	20.85	-10	4,404	-0.23%
2020/11/25	1	20.80	2	20.65	20.60	-1	4,428	-0.02%
2020/11/23	43	21.41	17	21.58	21.70	26	4,370	0.59%
2020/11/20	9	21.39	5	21.34	21.60	4	4,213	0.09%
2020/11/19	70	20.96	77	21.32	21.40	-7	3,982	-0.18%
2020/11/18	5	18.94	20	19.34	20.05	-15	2,799	-0.54%
2020/11/13	2	18.08	1	18.15	18.15	1	2,365	0.04%
2020/11/12	0	0.00	1	18.05	18.00	-1	2,333	-0.04%
2020/11/10	0	0.00	1	17.75	17.70	-1	2,409	-0.04%
2020/11/09	0	0.00	1	17.60	17.60	-1	2,428	-0.04%
2020/11/06	0	17.35	0	0.00	17.35	0	2,437	0.00%
2020/11/03	0	0.00	1	17.35	17.30	-1	2,458	-0.04%
2020/10/30	1	17.30	2	17.35	17.15	-1	2,533	-0.04%
2020/10/27	2	17.75	0	0.00	17.75	2	2,524	0.08%
2020/10/23	3	17.82	0	0.00	17.90	3	2,535	0.12%
2020/10/22	0	0.00	1	18.00	17.65	-1	2,546	-0.04%
2020/10/21	2	18.05	0	0.00	18.05	2	2,542	0.08%
2020/10/20	8	18.07	0	0.00	18.15	8	2,420	0.33%
2020/10/19	2	17.60	0	0.00	17.40	2	2,174	0.09%
2020/09/15	1	18.05	0	0.00	18.10	1	2,666	0.04%
2020/09/11	1	18.00	19	18.00	18.05	-18	2,692	-0.67%
2020/09/02	0	0.00	2	18.40	18.50	-2	2,484	-0.08%
2020/09/01	1	17.90	0	0.00	17.90	1	2,438	0.04%
2020/08/31	7	17.81	0	0.00	17.70	7	2,404	0.29%
2020/08/28	19	19.00	3	19.20	18.85	16	2,332	0.69%
2020/08/26	5	18.80	5	18.90	18.80	0	2,127	0.00%
2020/08/25	0	0.00	10	18.90	18.85	-10	2,102	-0.48%
2020/08/19	1	18.50	5	18.72	18.50	-4	2,003	-0.20%
2020/08/18	4	18.83	0	0.00	18.80	4	1,955	0.20%
2020/08/13	20	18.49	15	18.48	18.35	5	1,808	0.28%
2020/08/11	0	0.00	1	18.35	18.20	-1	1,766	-0.06%
2020/08/05	0	0.00	1	18.20	18.25	-1	1,784	-0.06%
2020/08/03	1	17.80	0	0.00	17.80	1	1,803	0.06%
2020/07/28	3	17.77	3	17.72	17.85	0	1,831	0.00%
2020/07/24	1	18.00	0	0.00	18.00	1	1,852	0.05%
2020/07/23	3	18.43	3	18.45	18.40	0	1,870	0.00%
2020/07/22	1	18.45	1	18.45	18.45	0	1,887	0.00%
2020/07/20	0	0.00	16	18.11	18.15	-16	1,880	-0.85%
2020/07/17	10	18.35	1	18.30	18.20	9	1,888	0.48%
2020/07/16	5	18.25	2	18.38	18.35	3	1,898	0.16%
2020/07/15	0	0.00	1	18.40	18.35	-1	1,888	-0.05%
2020/07/14	2	18.35	0	0.00	18.35	2	1,917	0.10%
2020/07/10	5	18.35	0	0.00	18.35	5	1,985	0.25%
2020/07/09	2	18.83	0	0.00	18.85	2	1,959	0.10%
2020/07/08	4	18.71	2	18.78	19.05	2	1,986	0.10%
2020/07/07	0	0.00	1	18.75	18.75	-1	1,971	-0.05%
2020/07/06	2	19.10	6	19.01	19.10	-4	1,964	-0.20%
2020/07/03	5	18.95	3	18.90	18.85	2	1,958	0.10%
2020/07/02	8	18.73	6	18.70	18.70	2	1,956	0.10%
2020/07/01	5	18.55	6	18.67	18.65	-1	1,963	-0.05%
2020/06/30	0	0.00	2	18.25	18.15	-2	1,954	-0.10%
2020/06/29	0	0.00	2	18.05	18.00	-2	2,034	-0.10%
2020/06/24	1	18.30	2	18.20	18.45	-1	2,009	-0.05%
2020/06/22	0	0.00	1	18.15	18.05	-1	2,001	-0.05%
2020/06/19	3	18.08	1	18.15	17.95	2	2,034	0.10%
2020/06/18	3	18.08	1	18.15	18.15	2	2,028	0.10%
2020/06/17	4	18.10	0	0.00	18.05	4	2,028	0.20%
2020/06/15	3	17.85	3	17.88	17.80	0	2,145	0.00%
2020/06/12	1	17.90	1	17.85	17.95	0	2,166	0.00%
2020/06/11	6	18.34	0	0.00	18.10	6	2,204	0.27%
2020/06/10	1	18.45	1	18.45	18.45	0	2,198	0.00%
2020/06/08	4	18.66	1	18.65	18.65	3	2,291	0.13%
2020/06/05	1	18.70	2	18.68	18.70	-1	2,286	-0.04%
2020/06/02	1	18.20	0	0.00	18.25	1	2,305	0.04%
2020/05/22	0	0.00	1	18.15	17.95	-1	2,336	-0.04%
2020/05/21	0	0.00	4	18.25	18.25	-4	2,357	-0.17%
2020/05/19	2	18.10	0	0.00	18.05	2	2,364	0.08%
2020/05/18	1	17.95	1	18.05	17.90	0	2,423	0.00%
2020/05/15	3	18.18	0	0.00	18.10	3	2,428	0.12%
2020/05/14	6	18.65	2	18.73	18.35	4	2,419	0.17%
2020/05/13	1	18.70	2	18.85	18.85	-1	2,408	-0.04%
2020/05/12	2	19.13	4	19.20	19.00	-2	2,434	-0.08%
2020/05/08	0.3	19.15	0	0.00	19.20	0.3	2,408	0.01%
2020/05/07	0.1	18.90	2	19.00	18.95	-1.9	2,356	-0.08%
2020/05/06	0	0.00	1	18.65	18.55	-1	2,346	-0.04%
2020/05/05	0.1	18.60	0	0.00	18.60	0.1	2,381	0.00%
2020/05/04	1	18.55	1	18.70	18.75	0	2,382	0.00%
2020/04/30	0	0.00	5	19.10	19.05	-5	2,378	-0.21%
2020/04/29	1.1	18.80	1	18.75	18.80	0.1	2,377	0.00%
2020/04/28	0	0.00	4	18.81	18.85	-4	2,375	-0.17%
2020/04/27	1.1	18.49	1	18.45	18.50	0.1	2,392	0.00%
2020/04/24	0.1	18.05	6	18.20	18.15	-5.9	2,370	-0.25%
2020/04/23	1.1	18.24	1	18.25	18.25	0.1	2,379	0.00%
2020/04/22	9	17.96	33	18.00	17.95	-24	2,366	-1.01%
2020/04/21	6	17.92	4	17.88	17.80	2	2,356	0.08%
2020/04/20	3.1	18.33	1	18.40	18.40	2.1	2,344	0.09%
2020/04/17	15	18.58	14	18.66	18.35	1	2,343	0.04%
2020/04/16	3	18.53	5	18.56	18.50	-2	2,307	-0.09%
2020/04/15	22	18.26	3	18.32	18.55	19	2,253	0.84%
2020/04/14	2	18.10	0	0.00	18.05	2	2,230	0.09%
2020/04/13	5	18.32	20	18.03	17.85	-15	2,220	-0.68%
2020/04/10	1	17.70	5	17.96	18.35	-4	2,203	-0.18%
2020/04/09	2	17.95	3	17.97	17.85	-1	2,208	-0.05%
2020/04/08	2	17.90	8	17.98	18.05	-6	2,179	-0.28%
2020/04/07	2	17.55	4	17.63	17.75	-2	2,136	-0.09%
2020/04/06	2	16.80	4	16.94	17.00	-2	2,063	-0.10%
2020/04/01	27	17.01	8	16.85	16.70	19	2,051	0.93%
2020/03/31	0	0.00	2	16.75	16.80	-2	1,970	-0.10%
2020/03/27	1	16.10	1	16.25	16.15	0	1,894	0.00%
2020/03/26	5	16.17	11	16.23	16.10	-6	1,894	-0.32%
2020/03/25	7	16.32	7	16.34	16.35	0	1,883	0.00%
2020/03/24	0	0.00	2	15.75	15.70	-2	1,847	-0.11%
2020/03/23	9	15.29	3	15.37	15.25	6	1,840	0.33%
2020/03/20	6	15.86	4	16.15	15.85	2	1,851	0.11%
2020/03/19	9	15.20	6	15.83	15.05	3	1,841	0.16%
2020/03/17	1	15.60	4	16.08	15.80	-3	1,793	-0.17%
2020/03/16	6	16.40	0	0.00	16.30	6	1,767	0.34%
2020/03/13	0	0.00	11	16.18	16.55	-11	1,757	-0.63%
2020/03/12	4	18.18	0	0.00	17.70	4	1,716	0.23%
2020/03/10	5	18.42	4	18.83	19.10	1	1,700	0.06%
2020/03/09	2	19.20	0	0.00	19.10	2	1,696	0.12%
2020/03/05	5	20.15	0	0.00	20.10	5	1,708	0.29%
2020/03/03	1	20.45	1	20.25	20.10	0	1,806	0.00%
2020/03/02	2	19.15	2	19.80	19.60	0	1,843	0.00%
2020/02/27	0	0.00	3	19.75	19.60	-3	1,892	-0.16%
2020/02/26	1	20.05	0	0.00	20.10	1	1,929	0.05%
2020/02/25	2	20.00	0	0.00	20.10	2	1,955	0.10%
2020/02/21	2	20.70	3	20.70	20.65	-1	2,011	-0.05%
2020/02/20	2	20.90	0	0.00	20.70	2	2,072	0.10%
2020/02/19	7	20.94	3	20.87	20.90	4	2,223	0.18%
2020/02/18	4	20.58	0	0.00	20.60	4	2,240	0.18%
2020/02/17	4	20.45	0	0.00	20.40	4	2,286	0.17%
2020/02/13	11	20.99	0	0.00	20.70	11	2,481	0.44%
2020/02/12	1	20.70	0	0.00	20.80	1	2,543	0.04%
2020/02/11	1	20.25	1	20.25	20.35	0	2,540	0.00%
2020/02/07	3	20.30	0	0.00	20.25	3	2,601	0.12%
2020/02/06	9	20.76	7	20.52	20.70	2	2,652	0.08%
2020/02/05	2	20.05	0	0.00	20.05	2	2,696	0.07%
2020/02/04	2	19.83	1	20.05	20.10	1	2,760	0.04%
2020/02/03	1	19.50	0	0.00	19.50	1	2,761	0.04%
2020/01/31	0	0.00	6	20.40	20.30	-6	2,746	-0.22%
2020/01/30	1	20.85	0	0.00	20.70	1	2,738	0.04%
2020/01/20	0	0.00	6	22.94	22.95	-6	2,704	-0.22%
2020/01/17	0	0.00	4	22.95	22.95	-4	2,749	-0.15%
2020/01/09	0	0.00	5	22.55	22.55	-5	2,934	-0.17%
2020/01/08	2	22.10	0	0.00	22.15	2	2,936	0.07%
2020/01/06	6	22.70	0	0.00	22.70	6	2,926	0.20%
2020/01/03	2	23.20	0	0.00	23.10	2	2,929	0.07%
2020/01/02	0	0.00	2	23.45	23.45	-2	2,923	-0.07%
2019/12/31	0	0.00	2	23.45	23.30	-2	2,925	-0.07%
2019/12/30	2	23.45	0	0.00	23.40	2	2,953	0.07%
2019/12/23	2	23.45	0	0.00	23.35	2	3,175	0.06%
2019/12/17	0	0.00	6	23.70	23.60	-6	3,264	-0.18%
2019/12/16	8	23.51	0	0.00	23.55	8	3,443	0.23%
2019/12/12	1	24.00	2	24.20	24.00	-1	3,589	-0.03%
2019/12/11	2	24.20	0	0.00	24.20	2	3,572	0.06%
2019/12/10	2	24.45	0	0.00	24.45	2	3,597	0.06%
2019/12/09	4	24.54	0	0.00	24.70	4	3,600	0.11%
2019/12/06	0	0.00	4	24.78	24.70	-4	3,628	-0.11%
2019/12/05	2	24.80	0	0.00	24.85	2	3,649	0.05%
2019/12/04	0	0.00	1	24.75	24.70	-1	3,812	-0.03%
2019/12/03	0	0.00	1	24.80	24.80	-1	3,854	-0.03%
2019/11/29	2	24.65	2	24.55	24.50	0	3,908	0.00%
2019/11/28	0	0.00	4	25.13	25.00	-4	3,891	-0.10%
2019/11/27	0	0.00	2	24.95	24.95	-2	3,928	-0.05%
2019/11/26	2	24.80	2	24.75	25.00	0	3,940	0.00%
2019/11/25	18	24.58	5	24.68	24.65	13	3,928	0.33%
2019/11/22	8	24.61	20	24.70	24.80	-12	3,885	-0.31%
2019/11/21	1	24.70	5	24.60	24.70	-4	3,878	-0.10%
2019/11/20	0	0.00	1	24.45	24.30	-1	3,871	-0.03%
2019/11/19	2	24.73	4	24.53	24.65	-2	3,856	-0.05%
2019/11/18	0	0.00	2	24.50	24.60	-2	3,807	-0.05%
2019/11/15	0	0.00	2	23.65	23.65	-2	3,654	-0.05%
2019/11/14	0	0.00	1	23.40	23.15	-1	3,580	-0.03%
2019/11/12	0	0.00	4	23.05	23.30	-4	3,463	-0.12%
2019/11/11	12	22.64	0	0.00	22.30	12	3,350	0.36%
2019/11/07	1	23.95	3	24.00	23.85	-2	3,261	-0.06%
2019/11/06	2	24.05	0	0.00	23.95	2	3,221	0.06%
2019/11/05	0	0.00	3	24.33	24.20	-3	3,210	-0.09%
2019/11/01	0	0.00	2	23.95	24.10	-2	3,133	-0.06%
2019/10/31	2	23.60	0	0.00	23.50	2	3,090	0.06%
2019/10/30	0	0.00	2	23.85	23.85	-2	3,098	-0.06%
2019/10/29	2	23.75	2	23.55	23.55	0	3,156	0.00%
2019/10/28	4	23.70	0	0.00	23.55	4	3,167	0.13%
2019/10/25	0	0.00	1	23.90	23.90	-1	3,170	-0.03%
2019/10/24	2	23.90	1	23.85	23.80	1	3,193	0.03%
2019/10/23	2	24.00	2	23.85	23.85	0	3,286	0.00%
2019/10/22	1	23.85	3	23.85	23.85	-2	3,234	-0.06%
2019/10/21	1	23.45	0	0.00	23.50	1	3,242	0.03%
2019/10/18	2	23.30	2	23.50	23.50	0	3,246	0.00%
2019/10/17	2	23.05	0	0.00	23.40	2	3,215	0.06%
2019/10/16	1	23.30	1	23.20	23.10	0	3,200	0.00%
2019/10/15	4	23.35	0	0.00	23.25	4	3,203	0.12%
2019/10/07	2	23.30	0	0.00	23.15	2	3,154	0.06%
2019/10/04	2	23.25	0	0.00	23.20	2	3,181	0.06%
2019/10/03	0	0.00	4	23.58	23.60	-4	3,211	-0.12%
2019/10/02	0	0.00	8	23.48	23.65	-8	3,226	-0.25%
2019/10/01	2	23.20	0	0.00	23.20	2	3,189	0.06%
2019/09/27	6	23.67	0	0.00	23.45	6	3,165	0.19%
2019/09/26	2	24.05	6	24.32	24.05	-4	3,097	-0.13%
2019/09/25	3	23.80	0	0.00	23.80	3	3,035	0.10%
2019/09/24	0	0.00	5	24.18	24.20	-5	3,020	-0.17%
2019/09/23	4	24.18	0	0.00	24.10	4	2,963	0.13%
2019/09/20	3	24.15	0	0.00	24.15	3	2,947	0.10%
2019/09/18	0	0.00	4	24.53	24.80	-4	2,715	-0.15%
2019/09/17	6	24.02	0	0.00	24.10	6	2,564	0.23%
2019/09/16	4	24.55	2	24.75	24.75	2	2,522	0.08%
2019/09/12	4	24.55	7	24.61	24.90	-3	2,541	-0.12%
2019/09/10	1	24.65	1	24.35	24.10	0	2,510	0.00%
2019/09/09	2	24.85	4	24.99	24.75	-2	2,464	-0.08%
2019/09/06	0	0.00	1	25.60	25.20	-1	2,437	-0.04%
2019/09/05	5	24.40	2	24.75	24.75	3	2,261	0.13%
2019/09/04	2	24.15	2	24.35	24.35	0	2,214	0.00%
2019/09/03	6	24.22	0	0.00	24.25	6	2,236	0.27%
2019/09/02	1	23.75	1	23.75	23.75	0	2,194	0.00%
2019/08/30	2	24.03	2	24.20	23.90	0	2,181	0.00%
2019/08/29	1	23.10	1	23.25	23.55	0	2,085	0.00%
2019/08/27	3	24.20	0	0.00	24.00	3	1,985	0.15%
2019/08/23	5	24.82	15	24.88	24.65	-10	1,958	-0.51%
2019/08/22	0	0.00	5	24.50	24.50	-5	1,915	-0.26%
2019/08/21	0	0.00	20	23.94	24.10	-20	1,909	-1.05%
2019/08/20	0	0.00	11	23.85	23.80	-11	1,910	-0.58%
2019/08/16	2	23.35	1	23.40	23.40	1	1,987	0.05%
2019/08/06	2	21.95	0	0.00	22.65	2	2,228	0.09%
2019/08/01	5	25.05	1	24.90	24.90	4	2,378	0.17%
2019/07/31	1	24.75	10	24.83	25.30	-9	2,419	-0.37%
2019/07/30	11	24.51	0	0.00	24.65	11	2,392	0.46%
2019/07/29	14	24.96	0	0.00	25.00	14	2,452	0.57%
2019/07/26	1	25.25	4	25.30	25.30	-3	2,471	-0.12%
2019/07/25	2	24.78	11	25.50	25.60	-9	2,490	-0.36%
2019/07/24	0	0.00	4	24.65	24.50	-4	2,526	-0.16%
2019/07/23	2	24.75	1	24.90	24.60	1	2,576	0.04%
2019/07/19	0	0.00	1	24.10	24.05	-1	2,573	-0.04%
2019/07/17	1	24.30	0	0.00	24.30	1	2,726	0.04%
2019/07/12	0	0.00	1	23.90	23.90	-1	3,260	-0.03%
2019/07/11	2	23.95	1	23.90	23.85	1	3,448	0.03%
2019/07/10	1	23.70	0	0.00	23.80	1	3,844	0.03%
2019/07/09	39	24.07	5	24.55	23.70	34	3,983	0.85%
2019/07/08	13	24.64	0	0.00	24.80	13	4,000	0.32%
2019/07/05	5	24.15	5	24.30	24.20	0	4,111	0.00%
2019/07/04	5	24.20	2	24.25	24.30	3	4,177	0.07%
2019/07/02	0	0.00	5	24.55	24.60	-5	4,431	-0.11%
2019/06/25	0	0.00	5	23.65	23.65	-5	5,937	-0.08%
2019/06/24	5	24.00	1	23.90	24.10	4	6,045	0.07%
2019/06/20	1	24.50	3	24.38	24.50	-2	6,199	-0.03%
2019/06/17	0	0.00	5	24.10	24.00	-5	6,390	-0.08%
2019/06/14	4	24.13	0	0.00	24.10	4	6,444	0.06%
2019/06/13	0	0.00	4	23.94	23.85	-4	6,516	-0.06%
2019/06/12	0	0.00	1	23.85	23.85	-1	6,697	-0.01%
2019/06/11	13	24.08	1	24.10	24.10	12	6,700	0.18%
2019/06/06	2	22.85	0	0.00	22.70	2	6,640	0.03%
2019/06/04	1	23.25	1	23.10	23.10	0	6,675	0.00%
2019/06/03	1	23.50	1	23.05	23.05	0	6,713	0.00%
2019/05/31	2	23.53	2	23.65	23.65	0	6,725	0.00%
2019/05/29	0	0.00	1	23.10	23.00	-1	6,748	-0.01%
2019/05/28	0	0.00	1	23.65	23.35	-1	6,920	-0.01%
2019/05/27	2	23.70	1	23.45	23.45	1	6,965	0.01%
2019/05/24	1	23.95	4	23.93	23.75	-3	6,997	-0.04%
2019/05/23	6	24.24	2	23.75	23.75	4	7,040	0.06%
2019/05/22	3	24.13	2	24.35	24.40	1	7,221	0.01%
2019/05/21	1	23.50	8	23.84	24.20	-7	7,233	-0.10%
2019/05/20	6	23.55	6	23.73	23.45	0	7,217	0.00%
2019/05/17	6	24.21	11.3	24.26	23.45	-5.3	7,237	-0.07%
2019/05/16	1	24.65	15	24.83	24.15	-14	7,218	-0.19%
2019/05/15	3	25.53	2	25.15	25.15	1	7,172	0.01%
2019/05/14	1	24.30	3	24.78	25.40	-2	7,135	-0.03%
2019/05/13	1	24.65	0	0.00	24.60	1	7,082	0.01%
2019/05/10	1	25.55	4	25.74	25.80	-3	7,016	-0.04%
2019/05/09	2	25.88	0	0.00	25.50	2	6,963	0.03%
2019/05/08	13	26.06	6	26.00	25.85	7	6,837	0.10%
2019/05/07	1	25.75	10	25.58	26.00	-9	6,774	-0.13%
2019/05/06	9	25.63	0	0.00	25.10	9	6,729	0.13%
2019/05/03	4	26.91	4	26.91	26.95	0	6,638	0.00%
2019/05/02	1	26.65	2	26.70	26.90	-1	6,587	-0.02%
2019/04/30	8	26.13	9	26.27	26.35	-1	6,495	-0.02%
2019/04/29	1	25.30	1	26.10	26.10	0	6,346	0.00%
2019/04/25	1	26.65	1	26.65	26.65	0	6,224	0.00%
2019/04/23	16	26.57	6	26.98	26.70	10	6,127	0.16%
2019/04/22	3	26.72	1	26.95	26.75	2	6,034	0.03%
2019/04/19	5	26.65	4	27.13	26.60	1	5,962	0.02%
2019/04/18	9	27.26	7	27.46	26.50	2	5,862	0.03%
2019/04/17	11	27.29	0	0.00	27.15	11	5,470	0.20%
2019/04/16	4	26.66	23	27.64	27.25	-19	5,273	-0.36%
2019/04/15	1	26.15	5	25.64	26.30	-4	4,875	-0.08%
2019/04/11	6	26.07	1	25.30	25.30	5	4,638	0.11%
2019/04/10	1	25.75	4	25.91	26.20	-3	4,488	-0.07%
2019/04/09	2	25.73	16	25.93	25.90	-14	4,424	-0.32%
2019/04/08	11	26.31	1	26.45	25.80	10	4,349	0.23%
2019/04/03	3	26.10	1	26.25	26.25	2	4,181	0.05%
2019/04/02	0	0.00	18	25.50	26.15	-18	3,897	-0.46%
2019/04/01	4	24.23	6	24.58	23.80	-2	3,367	-0.06%
2019/03/29	2	23.35	2	23.45	23.45	0	3,104	0.00%
2019/03/27	0	0.00	4	23.45	23.35	-4	2,827	-0.14%
2019/03/25	9	22.30	0	0.00	22.25	9	2,579	0.35%
2019/03/22	0	0.00	5	22.70	23.05	-5	2,549	-0.20%
2019/03/21	1	22.60	4	22.60	22.45	-3	2,431	-0.12%
2019/03/20	5	22.76	0	0.00	22.65	5	2,409	0.21%
2019/03/19	2	22.30	0	0.00	22.50	2	2,304	0.09%
2019/03/12	0	0.00	2	21.75	21.80	-2	1,990	-0.10%
2019/03/08	0	0.00	10	21.50	21.80	-10	2,002	-0.50%
2019/03/07	0	21.30	1	21.90	21.30	-1	1,997	-0.05%
2019/03/05	0	21.70	0	0.00	21.75	0	1,985	0.00%
2019/02/27	9	22.01	4	22.05	22.05	5	1,944	0.26%
2019/02/26	2	21.90	0	0.00	21.95	2	1,769	0.11%
2019/02/21	10	21.25	0	0.00	21.75	10	1,632	0.61%
2019/02/20	2	20.25	2	20.60	20.70	0	1,378	0.00%
2019/02/19	0	0.00	35	20.35	20.20	-35	1,347	-2.60%
2019/02/18	1	20.45	76	20.30	20.20	-75	1,390	-5.39%
2019/02/15	0	0.00	40	19.90	19.85	-40	1,379	-2.90%
2019/02/14	0	0.00	10	19.70	19.70	-10	1,378	-0.73%
2019/02/12	0	0.00	1	19.45	19.65	-1	1,372	-0.07%
2019/01/30	0	0.00	0	19.05	19.05	0	1,349	0.00%
2019/01/28	0	0.00	20	19.28	19.25	-20	1,360	-1.47%
2019/01/24	1	19.10	0	0.00	18.95	1	1,459	0.07%
2019/01/14	1	18.75	0	0.00	18.75	1	1,522	0.07%
2019/01/09	0	0.00	1	19.40	19.40	-1	1,612	-0.06%
2019/01/08	0	0.00	1	19.20	19.20	-1	1,607	-0.06%
2019/01/04	1	18.70	0	0.00	18.75	1	1,647	0.06%
2018/12/28	0	19.85	0	0.00	19.85	0	1,698	0.00%
2018/12/27	50	20.20	0	0.00	20.05	50	1,730	2.89%
2018/12/24	102	20.27	2	20.68	21.00	100	1,691	5.91%	大買/
2018/12/22	2	20.25	0	0.00	20.10	2	1,618	0.12%
2018/12/21	1	19.30	0	0.00	19.60	1	1,547	0.06%
2018/12/19	2	19.78	0	0.00	19.80	2	1,729	0.12%
2018/11/29	0	0.00	1	20.00	19.60	-1	1,935	-0.05%
2018/11/19	0	0.00	6	19.55	19.40	-6	2,504	-0.24%
2018/11/14	0	0.00	2	19.05	19.00	-2	2,440	-0.08%
2018/11/09	1	18.10	0	0.00	18.10	1	2,379	0.04%
2018/11/07	3	18.15	0	0.00	18.20	3	2,388	0.13%
2018/11/01	3	18.43	0	0.00	18.40	3	2,368	0.13%
2018/10/30	1	16.80	0	0.00	16.80	1	2,304	0.04%
2018/10/29	0	0.00	20	16.75	16.75	-20	2,365	-0.85%
2018/10/26	0	0.00	2	16.85	16.65	-2	2,370	-0.08%
2018/10/25	1	17.20	0	0.00	17.05	1	2,371	0.04%
2018/10/22	2	18.25	0	0.00	18.40	2	2,347	0.09%
2018/10/17	20	18.20	0	0.00	18.30	20	2,268	0.88%
2018/10/11	0	0.00	6	18.00	17.95	-6	2,222	-0.27%
2018/10/05	0	0.00	1	20.70	20.30	-1	2,215	-0.05%
2018/09/26	1	22.45	0	0.00	22.00	1	2,109	0.05%
2018/09/13	5	21.50	1	21.55	21.60	4	1,846	0.22%
2018/09/12	1	21.80	0	0.00	21.60	1	1,947	0.05%
2018/09/11	0	0.00	1	21.30	22.00	-1	1,944	-0.05%
2018/09/10	0	0.00	1	20.75	20.55	-1	1,903	-0.05%
2018/09/03	1	22.70	1	22.35	22.40	0	2,009	0.00%
2018/08/31	0	0.00	1	22.10	22.60	-1	1,925	-0.05%
2018/08/24	0	0.00	3	20.60	20.65	-3	1,640	-0.18%
2018/08/13	3	20.40	0	0.00	20.00	3	2,000	0.15%
2018/08/06	1	21.55	1	21.60	21.60	0	2,067	0.00%
2018/08/03	1	21.35	0	0.00	21.70	1	2,061	0.05%
2018/07/18	0	0.00	5	20.95	20.95	-5	2,121	-0.24%
2018/07/17	0	0.00	2	21.10	21.00	-2	2,113	-0.09%
2018/07/16	2	21.60	0	0.00	21.30	2	2,112	0.09%
2018/06/26	0	0.00	1	21.70	21.45	-1	2,119	-0.05%
2018/06/25	0	0.00	1	22.15	21.90	-1	2,113	-0.05%
2018/06/21	3	22.93	3	23.05	22.95	0	2,118	0.00%
2018/06/20	0	0.00	1	22.80	22.80	-1	2,026	-0.05%
2018/06/14	0	0.00	1	22.70	22.45	-1	2,001	-0.05%
2018/06/13	0	0.00	1	23.00	22.75	-1	1,990	-0.05%
2018/06/12	2	23.50	2	23.45	23.30	0	1,974	0.00%
2018/06/07	0	0.00	10	23.00	23.00	-10	1,798	-0.56%
2018/06/05	0	0.00	10	23.00	22.75	-10	1,798	-0.56%
2018/06/01	3	23.05	1	22.95	22.70	2	1,755	0.11%
2018/05/31	0	0.00	24	22.79	23.35	-24	1,708	-1.40%
2018/05/30	1	22.15	0	0.00	22.15	1	1,522	0.07%
2018/05/28	1	21.50	0	0.00	21.50	1	1,456	0.07%
2018/05/24	0	0.00	17	21.24	21.15	-17	1,438	-1.18%
2018/05/22	5	21.35	5	21.30	21.30	0	1,455	0.00%
2018/05/21	0	0.00	10	21.75	21.80	-10	1,454	-0.69%
2018/05/18	0	0.00	5	21.20	21.35	-5	1,396	-0.36%
2018/05/16	0	0.00	10	20.90	20.90	-10	1,426	-0.70%
2018/05/09	2	20.85	10	20.75	20.45	-8	1,623	-0.49%
2018/05/08	0	0.00	4	20.50	20.25	-4	1,637	-0.24%
2018/05/07	0	0.00	10	20.10	19.95	-10	1,642	-0.61%
2018/05/04	0	0.00	10	20.05	19.95	-10	1,659	-0.60%
2018/05/02	0	0.00	1	20.00	19.95	-1	1,751	-0.06%
2018/04/20	0	0.00	10	20.45	20.40	-10	2,067	-0.48%
2018/03/26	5	21.70	0	0.00	21.65	5	2,512	0.20%
2018/03/19	0	0.00	1	22.75	22.65	-1	2,622	-0.04%
2018/03/14	1	23.10	1	23.05	23.10	0	2,977	0.00%
2018/03/12	1	22.75	0	0.00	22.65	1	3,004	0.03%
2018/03/06	0	0.00	1	22.15	22.30	-1	3,345	-0.03%
2018/03/05	2	22.10	0	0.00	22.00	2	3,733	0.05%
2018/02/27	1	22.45	0	0.00	22.20	1	4,598	0.02%
2018/02/26	8	22.30	1	22.30	22.40	7	4,667	0.15%
2018/02/23	0	0.00	1	22.50	22.15	-1	4,771	-0.02%
2018/02/21	0	0.00	1	21.75	21.80	-1	4,915	-0.02%
2018/02/09	1	20.20	10	20.15	20.80	-9	5,103	-0.18%
2018/02/06	0	22.30	1	22.05	22.10	-1	5,147	-0.02%
2018/02/05	10	24.30	0	0.00	24.50	10	5,062	0.20%
2018/02/02	0	0.00	10	25.30	25.20	-10	5,087	-0.20%
2018/01/31	4	25.33	1	25.50	25.40	3	5,412	0.06%
2018/01/30	0	0.00	4	25.40	25.30	-4	5,417	-0.07%
2018/01/25	1	25.75	1	25.80	25.50	0	5,445	0.00%
2018/01/19	0	0.00	1	26.00	25.65	-1	6,008	-0.02%
2018/01/17	0	0.00	2	26.58	26.35	-2	5,961	-0.03%
2018/01/16	0	0.00	26	26.40	26.20	-26	5,828	-0.45%
2018/01/15	0	0.00	1	26.30	26.10	-1	5,785	-0.02%
2018/01/12	0	0.00	1	26.00	26.10	-1	5,802	-0.02%
2018/01/08	0	0.00	30	26.08	26.00	-30	5,807	-0.52%
2018/01/05	1	25.95	12	25.98	26.00	-11	5,780	-0.19%
2018/01/04	0	0.00	10	26.00	26.10	-10	5,795	-0.17%