廣宇 (2328)-群益金鼎-古亭券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
38.85
漲跌
▲1.65
漲幅
+4.44%
成交量
6,522張
產業
上市電子零組件類股
696人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3	38.20	4	38.40	38.85	-1	4,880	-0.02%
2024/12/16	1	37.60	11	38.25	37.20	-10	4,790	-0.21%
2024/12/13	37	39.07	26	38.79	38.65	11	4,711	0.23%
2024/12/12	61	39.52	56.2	39.98	38.25	4.8	4,512	0.11%
2024/12/11	0	0.00	8	37.93	38.00	-8	4,134	-0.19%
2024/12/10	10	37.11	0	0.00	36.75	10	4,092	0.24%
2024/12/09	0	0.00	3	38.00	37.80	-3	4,067	-0.07%
2024/12/06	60	38.62	15	38.32	38.60	45	4,043	1.11%
2024/12/05	60	38.18	3.1	38.25	37.80	57	3,992	1.43%
2024/12/02	6	36.83	0	0.00	36.85	6	3,987	0.15%
2024/11/28	10.1	36.46	0	0.00	36.75	10.1	3,999	0.25%
2024/11/27	5	38.17	0	0.00	37.25	5	3,989	0.13%
2024/11/26	8	38.86	2	38.95	38.70	6	3,948	0.15%
2024/11/25	1	39.40	2	39.65	39.15	-1	3,934	-0.03%
2024/11/22	2	39.40	7	39.31	39.15	-5	3,881	-0.13%
2024/11/21	1	38.30	0	0.00	38.70	1	3,834	0.03%
2024/11/20	0	0.00	2	40.00	38.75	-2	3,798	-0.05%
2024/11/19	0	0.00	24	39.27	39.55	-24	3,652	-0.66%
2024/11/18	0	0.00	3	37.73	37.55	-3	3,572	-0.08%
2024/11/15	20	39.23	21	38.79	38.35	-1	3,526	-0.03%
2024/11/14	15	38.55	20	38.73	38.20	-5	3,426	-0.15%
2024/11/13	3	38.53	3	38.97	38.45	0	3,369	0.00%
2024/11/12	15	39.77	31	40.05	39.05	-16	3,285	-0.49%
2024/11/11	1	38.85	6	39.73	39.85	-5	2,809	-0.18%
2024/11/08	25	39.05	6	38.93	39.20	19	2,699	0.71%
2024/11/07	36	39.35	61.1	39.91	39.80	-25.1	2,513	-1.00%
2024/11/06	4	38.29	4	38.39	38.15	0	2,115	0.00%
2024/11/05	31	38.77	12	38.45	38.00	19	2,059	0.92%
2024/11/04	2	39.25	3	38.72	39.00	-1	1,949	-0.05%
2024/11/01	14	37.10	20.1	37.48	38.55	-6.1	1,807	-0.33%
2024/10/30	40	37.29	42	36.96	37.60	-2	1,547	-0.13%
2024/10/29	6.2	35.66	0	0.00	35.35	6.2	1,319	0.47%
2024/10/28	10	35.95	10	36.33	36.05	0	1,315	0.00%
2024/10/24	10	36.15	7	36.34	35.95	3	1,327	0.23%
2024/10/23	5	36.15	0	0.00	36.00	5	1,319	0.38%
2024/10/22	5	36.30	10.1	36.33	36.30	-5.1	1,313	-0.39%
2024/10/18	0	0.00	0.1	36.20	35.35	-0.1	1,408	-0.01%
2024/10/15	1	35.10	7	35.11	34.80	-6	1,489	-0.40%
2024/10/04	5	35.13	0	0.00	34.90	5	1,907	0.26%
2024/09/19	0	0.00	25.1	35.06	35.30	-25.1	2,607	-0.96%
2024/09/18	5	35.29	0	0.00	34.75	5	2,666	0.19%
2024/09/16	0	0.00	2.2	34.82	35.50	-2.2	2,723	-0.08%
2024/09/05	0.2	34.00	0	0.00	33.70	0.2	3,427	0.01%
2024/09/04	5	34.20	1	34.60	34.25	4	3,527	0.11%
2024/09/02	2.1	35.64	0	35.40	35.60	2.1	4,302	0.05%
2024/08/26	0	0.00	0	36.05	35.90	0	6,636	0.00%
2024/08/23	0	0.00	1	35.00	35.45	-1	7,569	-0.01%
2024/08/22	0	0.00	0	35.55	35.55	0	7,820	0.00%
2024/08/21	0	0.00	1.1	35.41	35.30	-1.1	7,930	-0.01%
2024/08/20	0	0.00	2	35.55	35.60	-2	7,942	-0.03%
2024/08/16	3	34.80	0	0.00	34.85	3	8,008	0.04%
2024/08/13	1	33.50	0	0.00	33.65	1	8,022	0.01%
2024/08/12	0	0.00	2	33.25	33.45	-2	8,035	-0.02%
2024/08/09	0	32.90	3	32.85	32.70	-3	8,067	-0.04%
2024/08/06	0	30.90	0	0.00	31.10	0	8,102	0.00%
2024/08/05	5.1	31.80	0	0.00	31.65	5.1	8,134	0.06%
2024/08/02	0.1	35.35	0	0.00	35.15	0.1	8,265	0.00%
2024/07/29	0	0.00	1	34.80	34.60	-1	8,579	-0.01%
2024/07/26	6.1	34.90	0	35.20	35.20	6	8,598	0.07%
2024/07/22	6	35.54	0	0.00	35.85	6	8,588	0.07%
2024/07/19	11.1	37.66	0	37.65	36.80	11.1	8,553	0.13%
2024/07/18	21.1	38.07	0	0.00	38.30	21.1	8,507	0.25%
2024/07/17	10	39.40	1.1	39.52	38.90	9	8,472	0.11%
2024/07/16	0.4	39.40	0	0.00	39.10	0.4	8,443	0.00%
2024/07/15	0.3	39.70	0	0.00	39.50	0.3	8,450	0.00%
2024/07/11	4	40.25	0	0.00	40.00	4	8,418	0.05%
2024/07/10	10	39.80	13	40.41	40.45	-3	8,388	-0.04%
2024/07/09	4	40.06	0	0.00	39.85	4	8,341	0.05%
2024/07/08	3	40.58	7	41.09	40.55	-4	8,273	-0.05%
2024/07/05	0	0.00	17.6	40.74	40.55	-17.6	8,169	-0.22%
2024/07/04	2	39.95	21	40.10	40.05	-19	8,030	-0.24%
2024/07/03	2	40.00	3	40.15	39.55	-1	8,005	-0.01%
2024/07/02	0.3	39.10	3	39.05	39.15	-2.8	8,000	-0.03%
2024/07/01	1	39.80	0	0.00	39.60	1	8,007	0.01%
2024/06/28	2	40.05	2	40.90	40.05	0	8,035	0.00%
2024/06/27	1.3	39.85	3.1	40.09	40.25	-1.9	8,056	-0.02%
2024/06/25	0	0.00	1	40.25	40.25	-1	9,247	-0.01%
2024/06/24	3.3	39.95	21	39.98	39.80	-17.8	9,324	-0.19%
2024/06/21	1.5	40.00	0	0.00	40.15	1.5	9,294	0.02%
2024/06/20	54	39.76	63	40.21	40.30	-9	9,245	-0.10%
2024/06/19	17	40.02	5	39.94	39.30	12	9,169	0.13%
2024/06/18	56	40.15	50	39.75	39.85	6	9,043	0.07%
2024/06/17	2	39.85	18	39.79	39.70	-16	9,018	-0.18%
2024/06/14	2	40.05	3	40.00	40.00	-1	9,016	-0.01%
2024/06/13	3	39.00	1	39.20	38.80	2	8,899	0.02%
2024/06/11	0.3	38.90	0	0.00	38.60	0.3	8,972	0.00%
2024/06/07	8.3	39.53	2.2	39.76	39.30	6.1	8,929	0.07%
2024/06/06	47.5	42.31	65	41.08	40.85	-17.5	8,866	-0.20%
2024/06/05	54	40.92	16	40.97	41.90	38	8,267	0.46%
2024/06/04	21	40.42	5	39.70	39.50	16	7,684	0.21%
2024/06/03	2	39.15	23	39.91	40.00	-21	7,305	-0.29%
2024/05/31	20.2	39.53	17.1	39.86	38.90	3.2	6,993	0.05%
2024/05/30	21	38.44	16	38.83	38.95	5	6,448	0.08%
2024/05/29	44	39.78	37	39.81	40.15	7	5,974	0.12%
2024/05/28	0	0.00	26.4	37.18	37.25	-26.4	5,036	-0.52%
2024/05/27	0.2	36.10	2	36.20	36.05	-1.8	4,790	-0.04%
2024/05/24	0	0.00	2	34.80	35.15	-2	4,680	-0.04%
2024/05/23	2	35.15	2	35.50	35.20	0	4,650	0.00%
2024/05/22	2	35.70	0	0.00	35.40	2	4,628	0.04%
2024/05/20	0	0.00	11	34.84	34.80	-11	4,594	-0.24%
2024/05/16	0	0.00	10	34.85	34.85	-10	4,580	-0.22%
2024/05/14	0	0.00	1	35.65	35.45	-1	4,549	-0.02%
2024/05/13	3	35.30	2	35.43	35.45	1	4,513	0.02%
2024/05/09	5	36.16	1	35.90	35.65	4	4,461	0.09%
2024/05/08	8	36.05	13	36.08	36.30	-5	4,386	-0.11%
2024/05/07	9	35.12	1.1	35.12	35.15	8	4,186	0.19%
2024/05/06	17	35.85	13	35.57	36.05	4	4,090	0.10%
2024/05/03	0.2	34.20	0	0.00	34.00	0.2	3,857	0.01%
2024/04/26	1	33.70	0	0.00	33.70	1	3,776	0.03%
2024/04/24	0	0.00	1	33.60	34.05	-1	3,751	-0.03%
2024/04/22	0	0.00	0	32.60	32.40	0	3,732	0.00%
2024/04/19	2.1	32.72	1	32.61	32.65	1.1	3,715	0.03%
2024/04/17	0.1	33.45	0.6	33.25	33.10	-0.5	3,660	-0.01%
2024/04/16	6	33.01	0	0.00	32.90	6	3,658	0.16%
2024/04/15	2	34.10	0	0.00	34.00	2	3,609	0.06%
2024/04/12	0	34.65	0	0.00	34.50	0	3,600	0.00%
2024/04/11	0	0.00	0	34.65	34.55	0	3,583	0.00%
2024/04/10	2	35.15	0	0.00	35.15	2	3,564	0.06%
2024/04/09	0	0.00	3	35.18	34.95	-3	3,535	-0.08%
2024/04/08	11	35.55	10	34.80	35.10	1	3,504	0.03%
2024/04/01	6	36.02	6	36.52	35.75	0	3,350	0.00%
2024/03/29	35	36.83	0	0.00	36.20	35	3,217	1.09%
2024/03/28	29.2	37.77	32	38.42	38.25	-2.8	2,879	-0.10%
2024/03/27	3	34.97	1	35.30	35.15	2	1,874	0.11%
2024/03/22	0.1	34.20	0	0.00	34.25	0.1	1,725	0.01%
2024/03/19	0.6	34.05	0	0.00	34.10	0.6	1,652	0.04%
2024/03/18	1	33.45	1	33.40	33.70	0	1,591	0.00%
2024/03/15	1	34.30	75	34.15	34.10	-74	1,551	-4.77%
2024/03/13	0	0.00	1	32.85	32.80	-1	1,373	-0.07%
2024/03/12	3	33.43	3	33.53	33.50	0	1,314	0.00%
2024/03/11	1	31.20	5	31.70	31.50	-4	1,191	-0.34%
2024/03/08	0	31.20	4	30.59	30.45	-4	1,169	-0.34%
2024/03/07	0	0.00	9	32.25	32.20	-9	1,088	-0.83%
2024/03/04	0	0.00	13	32.91	33.15	-13	1,088	-1.19%
2024/03/01	8	32.60	5	32.65	32.75	3	1,074	0.28%
2024/02/29	5	32.85	0	0.00	32.80	5	1,073	0.47%
2024/02/26	0	0.00	3	33.33	33.30	-3	1,059	-0.28%
2024/02/23	0	0.00	2	33.05	33.00	-2	1,068	-0.19%
2024/02/21	10	33.10	1	32.90	32.85	9	1,048	0.86%
2024/02/20	5	32.75	0	0.00	32.75	5	1,052	0.47%
2024/02/01	5	33.25	0	0.00	33.30	5	1,041	0.48%
2024/01/31	2	33.28	0	0.00	33.15	2	1,047	0.19%
2024/01/26	1	33.95	1	33.80	33.80	0	1,050	0.00%
2024/01/17	1	33.00	0	0.00	32.90	1	1,139	0.09%
2024/01/10	11	33.57	0	0.00	33.55	11	1,255	0.88%
2024/01/04	2	34.43	0	0.00	34.50	2	1,269	0.16%
2023/12/29	0	0.00	5	35.60	35.45	-5	1,251	-0.40%
2023/12/21	5.2	34.99	0	0.00	34.85	5.2	1,236	0.42%
2023/12/20	0	0.00	2	35.15	35.05	-2	1,236	-0.16%
2023/12/19	2.2	34.72	0	0.00	34.70	2.2	1,227	0.18%
2023/12/18	0.1	35.50	2	35.55	35.40	-1.9	1,222	-0.16%
2023/12/15	0	0.00	7	35.33	35.35	-7	1,217	-0.57%
2023/12/14	5	35.15	2	35.00	35.20	3	1,251	0.24%
2023/12/13	1	34.85	0	0.00	34.55	1	1,237	0.08%
2023/12/08	2	35.10	0	0.00	35.00	2	1,254	0.16%
2023/12/04	2.1	35.45	0	0.00	35.45	2.1	1,350	0.16%
2023/11/30	1	35.70	1	35.75	35.80	0	1,377	0.00%
2023/11/27	1	35.35	0	0.00	35.00	1	1,390	0.07%
2023/11/16	2	34.95	0	0.00	35.00	2	1,543	0.13%
2023/11/14	0.1	34.75	5	34.60	34.60	-5	1,553	-0.32%
2023/11/10	0	0.00	5	34.00	34.00	-5	1,611	-0.31%
2023/10/30	1	34.45	1	33.85	33.85	0	1,961	0.00%
2023/10/25	1	35.55	10	35.45	35.20	-9	2,129	-0.42%
2023/10/23	1	34.30	2	34.88	34.90	-1	2,242	-0.04%
2023/10/20	1	34.90	1	34.60	35.00	0	2,457	0.00%
2023/10/19	1	35.30	0	0.00	35.20	1	2,554	0.04%
2023/10/18	11	36.35	0	0.00	36.25	11	2,602	0.42%
2023/10/11	1	36.85	0	0.00	36.80	1	3,951	0.03%
2023/10/06	2	37.15	0	0.00	37.20	2	4,595	0.04%
2023/10/04	6	36.86	0	0.00	36.85	6	5,273	0.11%
2023/10/03	1	37.50	0	0.00	37.35	1	5,297	0.02%
2023/10/02	0	0.00	1	37.55	37.65	-1	5,350	-0.02%
2023/09/27	3	36.95	0	0.00	36.95	3	5,449	0.06%
2023/09/26	2	37.15	0	0.00	37.15	2	5,482	0.04%
2023/09/21	1	37.35	0	0.00	37.20	1	5,544	0.02%
2023/09/15	2	38.00	1	38.00	38.05	1	5,593	0.02%
2023/09/08	2	38.35	2	38.43	38.20	0	5,757	0.00%
2023/09/06	1	38.05	0	0.00	38.05	1	5,933	0.02%
2023/08/31	0	0.00	2	37.40	37.50	-2	6,324	-0.03%
2023/08/28	10	37.38	0	0.00	37.00	10	7,141	0.14%
2023/08/25	3	37.58	0	0.00	37.20	3	7,503	0.04%
2023/08/24	1	39.00	1	38.90	39.10	0	7,541	0.00%
2023/08/23	0	0.00	5	38.30	38.50	-5	7,620	-0.07%
2023/08/22	2.1	38.64	0	0.00	38.20	2.1	7,653	0.03%
2023/08/21	0	0.00	2	38.70	38.60	-2	7,691	-0.03%
2023/08/18	1	39.10	19	38.59	38.60	-18	7,835	-0.23%
2023/08/17	1	38.15	1	39.35	39.25	0	7,924	0.00%
2023/08/16	0	0.00	10.1	38.30	38.55	-10.1	7,913	-0.13%
2023/08/15	1.1	38.48	0	0.00	38.75	1.1	7,918	0.01%
2023/08/11	1	39.75	0	0.00	39.05	1	7,864	0.01%
2023/08/10	12	39.92	0	0.00	39.50	12	7,833	0.15%
2023/08/08	0	0.00	1	41.20	41.25	-1	7,732	-0.01%
2023/08/07	3	40.98	10	41.45	41.30	-7	7,731	-0.09%
2023/08/04	1	40.50	0	0.00	40.60	1	7,717	0.01%
2023/08/02	10	40.55	0	0.00	40.30	10	7,705	0.13%
2023/08/01	5	41.90	1	41.45	41.10	4	7,623	0.05%
2023/07/31	5	41.84	3.1	41.52	41.55	1.9	7,579	0.03%
2023/07/27	0	0.00	2	42.18	42.10	-2	7,439	-0.03%
2023/07/26	12	41.97	1	42.00	41.80	11	7,416	0.15%
2023/07/25	12	42.83	7	43.22	42.85	5	7,334	0.07%
2023/07/21	5.4	41.61	0	0.00	41.70	5.4	7,097	0.08%
2023/07/20	2	42.15	0	0.00	42.05	2	7,057	0.03%
2023/07/19	18.7	42.49	4	43.09	42.25	14.7	6,992	0.21%
2023/07/18	22.3	43.77	5	43.87	43.40	17.3	6,899	0.25%
2023/07/17	62.1	44.59	27.1	44.39	43.85	35	6,657	0.53%
2023/07/14	22.1	43.62	37	44.69	45.25	-14.9	6,534	-0.23%
2023/07/13	25	43.80	29	44.61	43.60	-4	6,009	-0.07%
2023/07/12	8	43.17	21	43.08	43.20	-13	5,372	-0.24%
2023/07/11	0	0.00	75	41.49	41.80	-75	4,898	-1.53%
2023/07/10	1	40.45	10.3	40.45	40.20	-9.3	4,779	-0.19%
2023/07/07	2	40.05	1	40.10	40.00	1	4,765	0.02%
2023/07/06	18	39.59	0	0.00	39.40	18	4,720	0.38%
2023/07/05	1	40.95	8	40.71	40.30	-7	4,691	-0.15%
2023/07/04	1	40.15	0.1	40.15	40.15	0.9	4,653	0.02%
2023/07/03	10	40.35	13	40.11	40.10	-3	4,646	-0.06%
2023/06/28	2	40.05	0	0.00	39.65	2	4,703	0.04%
2023/06/26	11	40.52	10	40.60	40.60	1	4,712	0.02%
2023/06/21	5	40.37	7	40.29	40.20	-2	4,721	-0.04%
2023/06/20	8	40.10	0	0.00	40.10	8	4,704	0.17%
2023/06/19	0	0.00	10	41.20	40.75	-10	4,676	-0.21%
2023/06/16	3	40.75	10	41.18	40.70	-7	4,672	-0.15%
2023/06/15	5	41.40	2	41.05	41.35	3	4,630	0.06%
2023/06/14	3	41.33	1	41.80	41.00	2	4,588	0.04%
2023/06/13	24	41.73	5	42.10	41.45	19	4,573	0.42%
2023/06/12	1	40.55	1	41.70	41.45	0	4,481	0.00%
2023/06/09	44	40.76	1	40.80	40.75	43	4,355	0.99%
2023/06/08	6	41.13	2	41.20	41.75	4	4,263	0.09%
2023/06/07	10	41.50	9	41.93	41.95	1	4,236	0.02%
2023/06/06	5	41.30	1	41.50	41.50	4	4,228	0.09%
2023/06/05	18	42.43	6	42.06	42.05	12	4,259	0.28%
2023/06/02	9	42.62	12	42.94	42.50	-3	4,197	-0.07%
2023/06/01	28	42.90	35.1	42.67	43.00	-7.1	3,960	-0.18%
2023/05/31	14	40.95	20	40.87	40.85	-6	3,515	-0.17%
2023/05/30	5	39.65	5	39.71	39.60	0	3,170	0.00%
2023/05/29	3	40.00	4.1	39.88	39.40	-1.1	3,186	-0.03%
2023/05/26	0	0.00	6	39.22	38.35	-6	3,077	-0.19%
2023/05/25	5	39.15	6.1	38.84	38.90	-1.1	3,052	-0.03%
2023/05/24	3	39.08	6.2	38.96	38.85	-3.2	3,029	-0.10%
2023/05/23	3	38.40	4.1	38.65	38.20	-1.1	2,914	-0.04%
2023/05/22	0	0.00	1	37.90	37.90	-1	2,848	-0.04%
2023/05/18	1	37.30	0	0.00	37.45	1	2,905	0.03%
2023/05/15	1.1	36.51	11	36.55	36.50	-10	3,012	-0.33%
2023/05/09	9	37.33	0	0.00	36.85	9	3,241	0.28%
2023/05/03	4	37.66	0	0.00	37.45	4	3,548	0.11%
2023/04/28	3	37.80	6	37.78	37.60	-3	3,683	-0.08%
2023/04/27	3	36.55	6	37.93	37.70	-3	3,673	-0.08%
2023/04/25	0.1	36.55	1	37.35	36.45	-1	3,599	-0.03%
2023/04/24	5.1	37.34	1	37.50	37.35	4.1	3,576	0.11%
2023/04/21	7	37.73	2	38.55	37.45	5	3,564	0.14%
2023/04/20	19	38.97	10	38.50	38.50	9	3,500	0.26%
2023/04/19	8	39.68	5	39.68	39.15	3	3,480	0.09%
2023/04/18	1	39.55	3	39.37	39.00	-2	3,314	-0.06%
2023/04/17	0	0.00	2	39.20	39.30	-2	3,323	-0.06%
2023/04/14	0	0.00	6	39.30	39.15	-6	3,351	-0.18%
2023/04/13	8	39.24	1	39.25	39.00	7	3,336	0.21%
2023/04/12	2	38.75	0	0.00	39.10	2	3,290	0.06%
2023/04/10	1	38.75	3	38.85	38.65	-2	3,331	-0.06%
2023/04/06	0	0.00	5	39.46	39.25	-5	3,325	-0.15%
2023/03/30	1	38.90	6	39.24	38.90	-5	3,334	-0.15%
2023/03/29	6	39.26	0	0.00	39.20	6	3,353	0.18%
2023/03/27	0	0.00	12	39.28	38.80	-12	3,371	-0.36%
2023/03/24	6	38.68	8	38.92	39.05	-2	3,354	-0.06%
2023/03/23	2	38.10	0	0.00	38.05	2	3,342	0.06%
2023/03/22	1	38.45	0	0.00	38.35	1	3,383	0.03%
2023/03/21	0	0.00	1	38.25	38.20	-1	3,441	-0.03%
2023/03/20	2	37.90	0	0.00	37.80	2	3,511	0.06%
2023/03/17	5	37.75	1	37.70	37.70	4	3,604	0.11%
2023/03/16	0.1	37.20	1	37.85	37.10	-1	3,852	-0.02%
2023/03/15	3	37.78	0	0.00	37.60	3	4,163	0.07%
2023/03/14	1.1	37.54	0	0.00	37.55	1.1	4,477	0.02%
2023/03/13	13	37.97	10	37.90	37.90	3	5,480	0.05%
2023/03/10	8	38.80	3	38.78	38.50	5	5,921	0.08%
2023/03/09	2	39.70	6	40.09	39.45	-4	5,897	-0.07%
2023/03/08	3	40.47	7	40.45	40.40	-4	5,843	-0.07%
2023/03/07	1	39.70	11	39.98	39.75	-10	5,814	-0.17%
2023/03/06	0	0.00	6	39.43	39.65	-6	5,756	-0.10%
2023/03/03	2	39.13	2	39.25	39.05	0	5,722	0.00%
2023/03/02	4	39.24	0	0.00	38.95	4	5,697	0.07%
2023/03/01	14	38.78	10	39.35	39.55	4	5,660	0.07%
2023/02/23	1	38.90	0	0.00	38.95	1	5,553	0.02%
2023/02/22	3	38.70	1	38.45	38.45	2	5,540	0.04%
2023/02/21	1	39.70	1	39.20	39.20	0	5,517	0.00%
2023/02/16	10	39.45	12	39.67	39.65	-2	5,467	-0.04%
2023/02/15	11	39.30	10	39.20	39.20	1	5,399	0.02%
2023/02/13	0	0.00	3	38.70	38.60	-3	5,329	-0.06%
2023/02/10	2	39.08	3	39.35	39.15	-1	5,303	-0.02%
2023/02/09	0	0.00	1	38.80	38.55	-1	5,172	-0.02%
2023/02/08	5	38.45	0	0.00	38.90	5	5,155	0.10%
2023/02/07	2	38.95	0	0.00	39.15	2	5,094	0.04%
2023/02/06	0	39.50	12	39.63	39.85	-12	5,039	-0.24%
2023/02/03	0	0.00	1	38.95	38.60	-1	4,859	-0.02%
2023/02/02	0	0.00	3	39.12	39.15	-3	4,833	-0.06%
2023/02/01	1	38.90	6	38.93	39.05	-5	4,801	-0.10%
2023/01/31	9	38.58	6.1	38.28	38.55	2.9	4,738	0.06%
2023/01/30	4	36.99	0	0.00	36.85	4	4,642	0.09%
2023/01/17	2.1	36.10	0	0.00	36.00	2.1	4,697	0.04%
2023/01/16	0.1	36.30	0	0.00	36.05	0.1	4,730	0.00%
2023/01/13	1	36.05	0	0.00	36.05	1	4,727	0.02%
2023/01/12	3	36.68	1	36.70	36.50	2	4,740	0.04%
2023/01/09	3	37.32	0	0.00	37.45	3	4,774	0.06%
2023/01/04	0	0.00	2	38.78	38.75	-2	4,697	-0.04%
2023/01/03	0	0.00	1	38.00	38.10	-1	4,656	-0.02%
2022/12/29	0	0.00	1	37.40	37.30	-1	4,668	-0.02%
2022/12/28	3	37.75	1	37.45	37.45	2	4,667	0.04%
2022/12/27	1	38.65	3	38.65	38.65	-2	4,639	-0.04%
2022/12/26	2	37.58	5	38.08	37.95	-3	4,620	-0.06%
2022/12/23	7	37.69	0	0.00	37.65	7	4,629	0.15%
2022/12/22	1	38.30	13	38.38	38.30	-12	4,640	-0.26%
2022/12/21	2	38.25	0	0.00	37.95	2	4,630	0.04%
2022/12/20	10	38.65	41	37.50	37.55	-31	4,598	-0.67%
2022/12/19	0	0.00	1	38.90	38.40	-1	4,550	-0.02%
2022/12/13	4	38.61	2	39.10	38.30	2	4,379	0.05%
2022/12/12	3	39.18	4	39.40	39.50	-1	4,315	-0.02%
2022/12/09	6	39.08	0	0.00	38.75	6	4,220	0.14%
2022/12/08	9	39.77	3	39.45	39.15	6	4,114	0.15%
2022/12/07	55	40.50	25	38.77	38.50	30	3,854	0.78%
2022/12/06	25	40.63	3	40.73	40.75	22	3,507	0.63%
2022/12/05	13	41.12	33.1	41.23	41.15	-20.1	3,187	-0.63%
2022/12/02	5	38.80	25.3	39.07	39.75	-20.3	2,169	-0.93%
2022/12/01	0	0.00	3	36.22	36.15	-3	1,683	-0.18%
2022/11/30	4	35.63	0	0.00	35.65	4	1,669	0.24%
2022/11/29	1	35.65	7	35.40	35.65	-6	1,686	-0.36%
2022/11/28	1	34.30	8	34.00	34.40	-7	1,634	-0.43%
2022/11/23	2	33.85	0	0.00	33.95	2	1,690	0.12%
2022/11/18	2	34.20	0	0.00	34.05	2	1,730	0.12%
2022/11/17	0	0.00	5	34.50	34.50	-5	1,721	-0.29%
2022/11/14	0	0.00	9	33.78	34.20	-9	1,694	-0.53%
2022/11/11	4	33.26	4	33.70	33.05	0	1,672	0.00%
2022/11/09	0	0.00	3.1	33.33	33.30	-3.1	1,724	-0.18%
2022/11/08	0	0.00	2	32.98	32.75	-2	1,710	-0.12%
2022/10/31	0	0.00	1	31.85	31.85	-1	1,731	-0.06%
2022/10/28	3	31.57	1	31.55	31.50	2	1,731	0.12%
2022/10/27	2	32.53	0	0.00	32.70	2	1,721	0.12%
2022/10/26	1	32.10	21	32.40	32.15	-20	1,720	-1.16%
2022/10/25	22	32.78	88	32.54	32.65	-66	1,701	-3.88%
2022/10/24	1	32.75	0	0.00	32.15	1	1,617	0.06%
2022/10/20	5	31.25	0	0.00	31.40	5	1,588	0.31%
2022/10/19	2	33.20	1	32.65	32.25	1	1,571	0.06%
2022/10/18	3	33.17	0	0.00	33.10	3	1,563	0.19%
2022/10/17	0	0.00	3	33.30	33.95	-3	1,550	-0.19%
2022/10/14	13	33.30	3	33.33	33.50	10	1,552	0.64%
2022/10/13	2	32.30	0	0.00	31.60	2	1,544	0.13%
2022/10/12	0	0.00	6.1	33.25	33.10	-6.1	1,523	-0.40%
2022/10/11	2	33.20	0	0.00	33.25	2	1,533	0.13%
2022/10/07	6	34.33	6	34.50	34.40	0	1,544	0.00%
2022/10/06	80	34.24	3	34.03	34.25	77	1,565	4.92%
2022/10/05	1	33.65	4.1	33.78	33.65	-3.1	1,581	-0.20%
2022/09/30	1	31.22	2	32.18	32.80	-1	1,648	-0.06%
2022/09/29	0	0.00	1	31.95	32.15	-1	1,648	-0.06%
2022/09/28	2	30.97	0	0.00	30.20	2	1,632	0.12%
2022/09/26	2	32.00	0	0.00	31.60	2	1,652	0.12%
2022/09/23	6	34.23	0	0.00	33.60	6	1,689	0.36%
2022/09/19	5	33.98	2	33.78	33.75	3	1,810	0.17%
2022/09/16	1	34.60	0	0.00	34.50	1	1,842	0.05%
2022/09/13	2	35.00	0	0.00	35.00	2	1,959	0.10%
2022/09/12	1	34.60	2	34.88	35.05	-1	2,033	-0.05%
2022/09/07	5	33.82	2	33.65	33.65	3	2,297	0.13%
2022/09/06	2	34.85	0	0.00	34.45	2	2,343	0.09%
2022/09/05	2	35.50	0	0.00	35.20	2	2,363	0.08%
2022/09/02	4	35.28	6	35.97	36.25	-2	2,359	-0.08%
2022/09/01	3	35.30	1	35.50	34.90	2	2,349	0.09%
2022/08/31	2	34.50	0	0.00	34.60	2	2,375	0.08%
2022/08/29	6	35.13	0	0.00	35.15	6	2,510	0.24%
2022/08/24	1	35.35	0	0.00	35.35	1	2,829	0.04%
2022/08/23	0	0.00	0.1	35.55	35.60	-0.1	3,047	0.00%
2022/08/22	3	35.45	0	0.00	35.45	3	3,241	0.09%
2022/08/19	2	36.00	0	0.00	35.90	2	3,442	0.06%
2022/08/17	1	36.45	0	0.00	36.30	1	4,194	0.02%
2022/08/16	0	0.00	1	36.10	36.15	-1	4,166	-0.02%
2022/08/15	0	0.00	2	36.00	36.00	-2	4,221	-0.05%
2022/08/11	0	0.00	3	35.50	35.45	-3	4,226	-0.07%
2022/08/10	0	0.00	3	35.23	35.10	-3	4,239	-0.07%
2022/08/09	2	34.50	0	0.00	34.65	2	4,233	0.05%
2022/08/05	0	0.00	1	34.80	34.75	-1	4,300	-0.02%
2022/08/04	3	33.62	0	0.00	33.90	3	4,327	0.07%
2022/08/03	1	34.20	0	0.00	33.90	1	4,330	0.02%
2022/08/02	3	34.52	0	0.00	34.35	3	4,336	0.07%
2022/08/01	1	35.40	1	35.40	35.40	0	4,336	0.00%
2022/07/28	0	0.00	3	34.90	34.85	-3	4,361	-0.07%
2022/07/27	0	0.00	2	34.98	35.30	-2	4,429	-0.05%
2022/07/26	0	0.00	2.1	34.71	34.65	-2.1	4,425	-0.05%
2022/07/25	3	35.15	1.3	35.30	35.35	1.7	4,432	0.04%
2022/07/22	1	35.15	0	0.00	34.90	1	4,431	0.02%
2022/07/21	0	0.00	1	35.00	35.00	-1	4,467	-0.02%
2022/07/19	0	0.00	2	34.00	34.10	-2	4,510	-0.04%
2022/07/15	2	33.58	0	0.00	33.80	2	4,532	0.04%
2022/07/14	0	0.00	1	33.35	33.45	-1	4,564	-0.02%
2022/07/13	0	0.00	2	32.60	32.55	-2	4,543	-0.04%
2022/07/12	4.1	31.23	5	30.90	30.80	-1	4,515	-0.02%
2022/07/06	3.1	33.32	20	33.52	33.05	-16.9	4,568	-0.37%
2022/07/04	3	34.47	0	0.00	33.75	3	4,639	0.06%
2022/07/01	5.1	36.53	63	35.70	34.65	-58	4,744	-1.22%
2022/06/30	1	37.40	0	0.00	37.20	1	4,780	0.02%
2022/06/29	0	0.00	2	38.30	38.10	-2	4,835	-0.04%
2022/06/28	1	38.25	0	0.00	38.20	1	5,380	0.02%
2022/06/27	0	0.00	8	38.82	38.70	-8	5,913	-0.14%
2022/06/24	1	37.65	0	0.00	37.80	1	5,904	0.02%
2022/06/23	0.1	36.96	0	0.00	36.95	0.1	5,864	0.00%
2022/06/22	5	37.34	0	0.00	36.95	5	5,842	0.09%
2022/06/21	0	0.00	3	38.12	38.15	-3	5,820	-0.05%
2022/06/20	2.1	37.11	50	36.70	36.60	-48	5,786	-0.83%
2022/06/17	40	38.50	0	0.00	38.45	40	5,710	0.70%
2022/06/16	6	39.50	43	39.78	38.40	-37	5,652	-0.65%
2022/06/15	16	39.24	0	0.00	39.00	16	5,442	0.29%
2022/06/14	25	39.05	2	38.58	39.35	23	5,403	0.43%
2022/06/13	4	38.60	0	0.00	38.70	4	5,398	0.07%
2022/06/10	0	0.00	15	39.20	39.15	-15	5,382	-0.28%
2022/06/09	1	39.35	4	39.65	39.60	-3	5,343	-0.06%
2022/06/08	4	39.19	4	39.29	39.10	0	5,262	0.00%
2022/06/06	7	38.62	3	38.60	38.60	4	5,165	0.08%
2022/06/02	5	39.21	7	39.59	39.00	-2	5,185	-0.04%
2022/06/01	4	39.49	25	39.72	39.30	-21	5,207	-0.40%
2022/05/31	17	39.06	4	39.25	38.85	13	5,024	0.26%
2022/05/30	13	38.62	15.1	38.49	38.65	-2.1	4,828	-0.04%
2022/05/27	0	0.00	13.1	38.56	38.70	-13.1	4,657	-0.28%
2022/05/26	67	38.02	10.1	38.05	38.00	56.9	4,506	1.26%
2022/05/25	3	37.10	25.4	37.18	37.95	-22.4	4,107	-0.54%
2022/05/24	5	35.40	6	35.78	35.55	-1	3,777	-0.03%
2022/05/23	1	35.50	0	0.00	35.50	1	3,754	0.03%
2022/05/20	0	0.00	2	35.00	35.05	-2	3,742	-0.05%
2022/05/19	0	0.00	1	34.20	34.60	-1	3,738	-0.03%
2022/05/17	0	0.00	1	34.10	34.35	-1	3,804	-0.03%
2022/05/16	0	0.00	2	34.75	34.00	-2	3,808	-0.05%
2022/05/13	1	34.40	5	34.40	34.35	-4	3,800	-0.11%
2022/05/12	3	34.27	0	0.00	33.60	3	3,751	0.08%
2022/05/11	0.1	34.10	0	0.00	33.90	0.1	3,729	0.00%
2022/05/10	0.1	34.20	0	0.00	34.50	0.1	3,738	0.00%
2022/05/09	2	33.90	10	33.90	33.95	-8	3,744	-0.21%
2022/05/06	2	34.58	1	34.70	34.85	1	3,766	0.03%
2022/05/05	20	35.35	5	35.25	35.25	15	3,766	0.40%
2022/05/04	3	35.17	4	35.51	35.00	-1	3,750	-0.03%
2022/04/29	1	33.40	0	0.00	33.30	1	3,703	0.03%
2022/04/28	2.1	33.32	2	33.45	33.30	0.1	3,701	0.00%
2022/04/27	5.1	33.20	10	33.28	33.25	-4.9	3,698	-0.13%
2022/04/26	8	35.07	2	35.05	35.05	6	3,657	0.16%
2022/04/25	0.1	35.85	14	35.98	35.65	-14	3,623	-0.38%
2022/04/22	0	0.00	44	36.96	36.95	-44	3,589	-1.23%
2022/04/21	30	37.83	12	37.58	37.30	18	3,602	0.50%
2022/04/20	18	37.60	3	37.07	37.40	15	3,588	0.42%
2022/04/19	0.1	36.80	0	0.00	36.80	0.1	3,573	0.00%
2022/04/18	3	36.80	50	36.80	36.75	-47	3,607	-1.30%
2022/04/15	5	37.18	2	37.40	37.10	3	3,618	0.08%
2022/04/14	29	37.66	1	37.95	37.85	28	3,676	0.76%
2022/04/13	0	0.00	1	36.60	37.20	-1	3,654	-0.03%
2022/04/12	1.1	36.33	1	36.50	36.30	0.1	3,976	0.00%
2022/04/11	7	37.06	0	0.00	36.85	7	3,952	0.18%
2022/04/08	1	38.25	1	38.25	38.25	0	3,892	0.00%
2022/04/07	7.1	39.10	2.1	39.34	38.20	4.9	3,865	0.13%
2022/04/06	34	38.66	3	38.82	39.00	31	3,750	0.83%
2022/04/01	6	39.52	9	39.52	39.70	-3	3,722	-0.08%
2022/03/31	21	40.70	20	40.60	40.15	1	3,671	0.03%
2022/03/30	51	39.61	71.6	39.60	40.50	-20.6	3,133	-0.66%
2022/03/29	50	37.90	3	37.82	37.70	47	2,613	1.80%
2022/03/28	1	36.85	0	0.00	37.20	1	2,671	0.04%
2022/03/23	6	37.52	3	37.45	37.35	3	2,717	0.11%
2022/03/21	3.1	37.28	0	0.00	37.15	3.1	2,887	0.11%
2022/03/18	0.1	36.73	1	36.75	37.35	-0.9	2,982	-0.03%
2022/03/17	0	0.00	5	36.55	36.65	-5	3,058	-0.16%
2022/03/16	6.1	35.47	0	0.00	35.60	6.1	3,061	0.20%
2022/03/15	2	36.40	10	36.45	36.10	-8	3,029	-0.26%
2022/03/14	2	37.08	0	0.00	37.05	2	3,093	0.06%
2022/03/11	3.1	37.10	0	0.00	37.05	3.1	3,105	0.10%
2022/03/10	1	37.40	2	37.53	37.30	-1	3,121	-0.03%
2022/03/09	1	36.80	0	0.00	37.05	1	3,113	0.03%
2022/03/08	1	37.65	3	37.12	36.75	-2	3,135	-0.06%
2022/03/07	15	38.06	54	38.11	37.25	-39	3,097	-1.26%
2022/03/04	3.1	38.10	1	38.20	38.25	2.1	2,993	0.07%
2022/03/03	38	38.31	5	38.40	38.45	33	3,032	1.09%
2022/03/02	24	38.25	4	38.61	38.60	20	3,118	0.64%
2022/03/01	0	0.00	7	38.34	38.55	-7	3,147	-0.22%
2022/02/25	2	36.90	5	36.91	37.20	-3	3,131	-0.10%
2022/02/24	3	36.95	8	36.80	36.80	-5	3,208	-0.16%
2022/02/22	7.1	38.18	6	38.02	37.95	1.1	3,336	0.03%
2022/02/21	0	0.00	3	38.65	38.65	-3	3,411	-0.09%
2022/02/18	5	38.53	1	38.55	38.50	4	3,526	0.11%
2022/02/17	15	38.72	13	38.54	38.35	2	3,549	0.06%
2022/02/15	3	37.45	5	37.55	37.40	-2	3,620	-0.06%
2022/02/14	0	0.00	1	37.40	37.45	-1	3,699	-0.03%
2022/02/10	1	38.25	4	38.21	38.10	-3	3,856	-0.08%
2022/02/09	0	0.00	12	38.17	38.40	-12	3,947	-0.30%
2022/02/08	4	38.11	5	38.15	38.15	-1	4,042	-0.02%
2022/02/07	5	36.90	0	0.00	37.20	5	4,132	0.12%
2022/01/24	2	36.58	0	0.00	37.25	2	5,058	0.04%
2022/01/21	0	0.00	4	37.10	37.10	-4	5,200	-0.08%
2022/01/20	2	37.35	2	37.45	37.20	0	5,376	0.00%
2022/01/19	0.1	37.20	6	37.30	37.10	-5.9	5,477	-0.11%
2022/01/17	1	37.25	0	0.00	37.60	1	5,924	0.02%
2022/01/14	9	37.07	1	36.85	37.20	8	6,094	0.13%
2022/01/13	1	37.55	0	0.00	37.60	1	6,259	0.02%
2022/01/12	8.1	37.38	0	0.00	37.35	8.1	6,468	0.12%
2022/01/11	5	37.70	20	38.00	37.70	-15	6,738	-0.22%
2022/01/10	4	38.45	32	38.24	38.20	-28	7,299	-0.38%
2022/01/07	8	38.43	5	38.88	38.25	3	8,094	0.04%
2022/01/06	12	39.26	6	39.10	39.15	6	8,194	0.07%
2022/01/05	45	40.22	22	40.57	39.80	23	8,476	0.27%
2022/01/04	1	39.05	1	39.15	39.05	0	8,757	0.00%
2022/01/03	1	39.15	0	0.00	39.15	1	9,369	0.01%
2021/12/29	3	39.15	0	0.00	39.15	3	9,840	0.03%
2021/12/28	6	39.87	1.1	40.24	39.25	4.9	10,064	0.05%
2021/12/27	0	0.00	5	39.81	39.70	-5	10,142	-0.05%
2021/12/24	2	39.20	0	0.00	39.45	2	10,462	0.02%
2021/12/23	1	39.55	31	39.42	39.45	-30	10,550	-0.28%
2021/12/22	43	39.80	8.2	39.69	39.75	34.8	10,615	0.33%
2021/12/21	20	39.35	2	39.35	39.25	18	10,540	0.17%
2021/12/20	4	38.59	5	38.70	38.60	-1	10,565	-0.01%
2021/12/17	0.2	39.23	23	39.26	39.00	-22.9	10,675	-0.21%
2021/12/16	23.2	39.98	8	39.84	39.50	15.2	10,696	0.14%
2021/12/15	12	39.23	7	39.18	39.15	5	10,648	0.05%
2021/12/14	6	39.13	2	39.30	38.60	4	10,645	0.04%
2021/12/13	3	39.65	9	39.57	39.60	-6	10,673	-0.06%
2021/12/10	0	0.00	2	39.15	38.95	-2	11,128	-0.02%
2021/12/08	8	39.33	11	39.54	38.95	-3	11,132	-0.03%
2021/12/06	1	38.55	2	38.58	38.55	-1	11,061	-0.01%
2021/12/03	1	38.10	0	0.00	38.00	1	11,086	0.01%
2021/12/02	2	38.00	0	0.00	37.85	2	11,114	0.02%
2021/11/30	0	0.00	7	38.79	38.55	-7	11,173	-0.06%
2021/11/29	3.1	37.02	3	37.95	38.15	0.1	11,193	0.00%
2021/11/26	8	37.86	7	37.84	37.80	1	11,171	0.01%
2021/11/25	8	38.85	8	39.05	38.80	0	11,109	0.00%
2021/11/24	1	39.05	1	39.05	39.25	0	11,078	0.00%
2021/11/23	15	39.50	5	39.15	39.15	10	11,090	0.09%
2021/11/22	1	40.15	0	0.00	40.10	1	11,177	0.01%
2021/11/19	5	40.40	4	40.84	40.25	1	11,227	0.01%
2021/11/18	2	40.78	0	0.00	40.20	2	11,365	0.02%
2021/11/17	8	40.39	7	40.69	40.70	1	11,309	0.01%
2021/11/16	5	39.93	0	0.00	39.75	5	11,272	0.04%
2021/11/15	2	40.00	13	39.92	39.80	-11	11,328	-0.10%
2021/11/12	3	39.77	0	0.00	39.65	3	11,367	0.03%
2021/11/11	2	40.20	2	40.15	39.85	0	11,401	0.00%
2021/11/10	1	40.10	8	40.31	40.35	-7	11,457	-0.06%
2021/11/09	8	39.83	3	40.05	39.80	5	11,493	0.04%
2021/11/08	8	39.86	2	39.95	39.95	6	11,436	0.05%
2021/11/05	9	40.35	2	40.28	40.40	7	11,479	0.06%
2021/11/04	4	41.16	3	41.48	40.75	1	11,515	0.01%
2021/11/03	8	40.90	11	41.04	41.05	-3	11,569	-0.03%
2021/11/02	30	42.75	42	42.53	41.55	-12	11,862	-0.10%
2021/11/01	1	41.25	110	41.17	41.80	-109	11,494	-0.95%	大賣/鉅額交易
2021/10/29	126	40.91	14	40.68	40.65	112	11,362	0.99%	大買/鉅額交易
2021/10/28	9	41.62	13	41.60	41.25	-4	11,302	-0.04%
2021/10/27	7	40.99	1	41.00	41.15	6	11,251	0.05%
2021/10/26	22	41.28	16	41.50	40.85	6	11,383	0.05%
2021/10/25	19	41.37	21	41.49	41.70	-2	11,788	-0.02%
2021/10/22	2	40.00	0	0.00	40.50	2	12,071	0.02%
2021/10/21	11	40.31	1	40.30	39.85	10	13,325	0.08%
2021/10/20	8	40.63	1	40.20	40.55	7	14,344	0.05%
2021/10/19	21	40.36	110	40.77	40.45	-89	14,252	-0.62%	大賣/
2021/10/18	27	41.47	4	42.54	40.75	23	14,069	0.16%
2021/10/15	30	42.30	65.3	42.73	43.50	-35.3	13,590	-0.26%
2021/10/14	3	41.07	3.1	41.25	40.90	-0.1	12,925	0.00%
2021/10/13	90	41.62	101.1	41.43	41.20	-11.1	12,834	-0.09%	大賣/
2021/10/12	56	42.10	56	42.12	42.00	0	12,618	0.00%
2021/10/08	33	41.28	46	41.52	41.55	-13	12,205	-0.11%
2021/10/07	2.1	39.80	6	39.87	40.20	-3.9	11,783	-0.03%
2021/10/06	107	39.38	16	39.48	39.00	91	12,216	0.74%	大買/
2021/10/05	5	37.37	4	38.70	38.95	1	12,274	0.01%
2021/10/04	6	37.96	11	37.88	37.55	-5	12,101	-0.04%
2021/10/01	20	38.49	32	38.47	37.35	-12	12,085	-0.10%
2021/09/30	5	38.81	3	39.25	39.15	2	11,818	0.02%
2021/09/29	12	38.20	7	38.99	38.30	5	11,806	0.04%
2021/09/28	1	38.25	7	38.49	38.45	-6	11,966	-0.05%
2021/09/27	1	38.75	3	38.93	38.80	-2	12,053	-0.02%
2021/09/24	8	39.01	25	38.68	38.80	-17	12,138	-0.14%
2021/09/23	16	37.56	5	37.65	37.55	11	12,138	0.09%
2021/09/22	1	37.30	0	0.00	37.70	1	12,222	0.01%
2021/09/17	5	38.50	3	38.52	38.50	2	12,303	0.02%
2021/09/16	24	38.37	15	38.10	38.15	9	12,526	0.07%
2021/09/15	21	39.61	49.1	39.23	38.75	-28.1	12,618	-0.22%
2021/09/14	0	0.00	5	37.40	37.00	-5	12,344	-0.04%
2021/09/13	6	37.20	0	0.00	37.15	6	12,604	0.05%
2021/09/10	2	37.45	1	37.50	37.65	1	13,271	0.01%
2021/09/09	0	0.00	5	37.35	37.40	-5	14,029	-0.04%
2021/09/08	8	37.11	5	37.55	36.95	3	14,364	0.02%
2021/09/07	0.1	37.45	2	37.37	37.50	-1.9	15,161	-0.01%
2021/09/06	4.1	38.20	1	38.55	37.80	3.1	15,178	0.02%
2021/09/03	4	38.66	5	38.90	38.95	-1	15,196	-0.01%
2021/09/02	6	38.80	3	39.03	38.75	3	15,203	0.02%
2021/09/01	1	39.50	0	0.00	39.80	1	15,211	0.01%
2021/08/31	0	0.00	1	39.65	39.35	-1	15,191	-0.01%
2021/08/30	0	0.00	5.8	39.16	39.20	-5.8	15,190	-0.04%
2021/08/27	5	39.70	0	0.00	39.70	5	15,213	0.03%
2021/08/26	51	40.64	6	40.65	40.10	45	15,247	0.30%
2021/08/25	8	39.74	2	40.10	39.95	6	15,198	0.04%
2021/08/24	14	40.08	33	39.63	40.00	-19	15,357	-0.12%
2021/08/23	10	38.62	29	38.33	38.65	-19	15,288	-0.12%
2021/08/20	20	37.27	17	37.91	37.20	3	15,357	0.02%
2021/08/19	13	38.08	26	37.86	37.60	-13	15,369	-0.08%
2021/08/18	5	36.84	5	37.14	37.90	0	15,514	0.00%
2021/08/17	10	37.85	19	38.32	36.85	-9	15,995	-0.06%
2021/08/16	2	38.35	2	39.03	38.80	0	16,030	0.00%
2021/08/13	8	39.50	4	39.53	39.10	4	16,043	0.02%
2021/08/12	3	39.90	18	39.97	40.00	-15	16,023	-0.09%
2021/08/11	3	40.18	0	0.00	39.95	3	16,093	0.02%
2021/08/10	16	40.69	16	40.75	41.05	0	16,137	0.00%
2021/08/09	44	41.54	4	41.15	41.00	40	16,169	0.25%
2021/08/06	24	43.14	13.2	43.52	42.60	10.8	16,205	0.07%
2021/08/05	35	42.62	21	42.80	42.55	14	16,046	0.09%
2021/08/04	1	41.80	3	42.18	41.75	-2	16,134	-0.01%
2021/08/03	17	41.81	18	42.57	41.75	-1	16,221	-0.01%
2021/08/02	16	42.43	39.5	42.23	42.05	-23.5	16,320	-0.14%
2021/07/30	41.7	42.46	5	43.20	41.80	36.7	16,486	0.22%
2021/07/29	56.3	42.88	43.5	42.79	43.20	12.8	16,387	0.08%
2021/07/28	37	41.22	54	41.64	43.20	-17	16,075	-0.11%
2021/07/27	115	43.28	44	42.95	41.95	71	15,747	0.45%	大買/
2021/07/26	18	42.33	114	43.57	44.90	-96	14,543	-0.66%	大賣/
2021/07/23	17	40.88	19	40.89	40.85	-2	13,487	-0.01%
2021/07/22	0	0.00	12	40.40	40.10	-12	13,497	-0.09%
2021/07/21	24	38.95	11	38.88	38.80	13	13,593	0.10%
2021/07/20	24	39.92	16	39.72	39.70	8	13,635	0.06%
2021/07/19	1	41.05	9	41.34	41.10	-8	13,724	-0.06%
2021/07/16	3	41.10	4	41.39	41.15	-1	13,980	-0.01%
2021/07/15	61	41.52	13	41.41	41.30	48	14,030	0.34%
2021/07/14	16	41.05	11	41.53	41.00	5	13,998	0.04%
2021/07/13	30	42.20	62	42.49	42.40	-32	13,944	-0.23%
2021/07/12	13	40.83	24.2	40.87	41.55	-11.2	13,471	-0.08%
2021/07/09	10	39.70	2.2	39.73	39.75	7.8	13,296	0.06%
2021/07/08	2	40.38	2	40.63	40.15	0	13,664	0.00%
2021/07/07	3	40.52	8	40.16	39.90	-5	13,814	-0.04%
2021/07/06	6.1	40.14	76	40.48	40.35	-69.9	13,998	-0.50%
2021/07/05	79	41.11	52	40.73	40.85	27	14,179	0.19%
2021/07/02	5	38.72	8	38.69	39.00	-3	14,258	-0.02%
2021/07/01	17.1	39.04	3	38.90	38.90	14.1	14,717	0.10%
2021/06/30	29	40.06	10	39.80	39.80	19	14,947	0.13%
2021/06/29	13	40.37	0	0.00	40.00	13	15,146	0.09%
2021/06/28	31	40.52	14	40.60	40.65	17	15,411	0.11%
2021/06/25	32	41.71	27	41.44	41.10	5	15,733	0.03%
2021/06/24	36	41.88	22	41.60	41.60	14	15,794	0.09%
2021/06/23	3	40.48	21	40.99	41.50	-18	16,210	-0.11%
2021/06/22	25.1	40.02	0	0.00	39.75	25.1	16,930	0.15%
2021/06/21	52	41.85	32	42.35	40.60	20	17,444	0.11%
2021/06/18	16	42.22	37.3	42.05	42.40	-21.3	19,682	-0.11%
2021/06/17	29	40.52	10	40.50	40.45	19	19,822	0.10%
2021/06/16	16	40.55	47	40.74	41.70	-31	19,944	-0.16%
2021/06/15	10	39.01	3	39.37	39.50	7	19,956	0.04%
2021/06/11	3	39.38	7	39.36	39.10	-4	21,784	-0.02%
2021/06/10	5	39.01	5	39.30	38.70	0	22,092	0.00%
2021/06/09	0	0.00	1	38.85	38.40	-1	22,387	0.00%
2021/06/07	10	38.28	1	38.90	38.25	9	23,070	0.04%
2021/06/03	2	38.95	3	39.40	39.50	-1	24,113	0.00%
2021/06/02	1	39.25	2	39.00	39.00	-1	24,974	0.00%
2021/06/01	3	40.38	23	40.92	40.05	-20	26,558	-0.08%
2021/05/31	10	40.09	4	40.01	39.55	6	30,283	0.02%
2021/05/28	0	0.00	2	39.00	39.15	-2	31,522	-0.01%
2021/05/27	7	38.25	4	38.19	38.35	3	32,185	0.01%
2021/05/26	28	39.03	5	39.15	38.70	23	32,744	0.07%
2021/05/25	20	39.67	16	39.97	40.35	4	34,165	0.01%
2021/05/24	5	37.94	11	38.17	38.40	-6	34,125	-0.02%
2021/05/21	2	37.45	10	37.11	37.50	-8	34,523	-0.02%
2021/05/20	7	36.07	1	35.65	35.65	6	35,758	0.02%
2021/05/19	1	35.80	4	36.70	36.65	-3	36,047	-0.01%
2021/05/18	3	36.08	7	35.58	36.15	-4	36,400	-0.01%
2021/05/17	4	32.94	6	33.20	32.90	-2	36,974	-0.01%
2021/05/14	9	37.18	10	38.32	36.55	-1	37,276	0.00%
2021/05/13	17	34.80	14	35.65	36.95	3	37,901	0.01%
2021/05/12	7	34.27	25	35.82	35.00	-18	38,391	-0.05%
2021/05/11	13	37.03	6	37.24	37.00	7	39,259	0.02%
2021/05/10	13	39.56	3	39.98	39.20	10	40,198	0.02%
2021/05/07	17	39.96	24	40.35	41.60	-7	42,294	-0.02%
2021/05/06	2	38.25	11	38.52	38.80	-9	45,632	-0.02%
2021/05/05	7	38.91	4	38.55	37.90	3	47,684	0.01%
2021/05/04	6	36.85	5	36.79	37.15	1	48,091	0.00%
2021/05/03	8	38.98	3	38.60	38.75	5	48,530	0.01%
2021/04/29	3	40.72	0	0.00	40.65	3	49,690	0.01%
2021/04/28	7	41.33	0	0.00	41.20	7	51,336	0.01%
2021/04/27	2	42.79	3	42.47	41.90	-1	53,109	0.00%
2021/04/26	0	0.00	2	41.72	41.75	-2	56,725	0.00%
2021/04/23	3	40.87	2	41.23	41.45	1	59,415	0.00%
2021/04/22	37	41.95	13	41.97	41.30	24	62,156	0.04%
2021/04/21	10.6	43.44	0	0.00	43.35	10.6	63,268	0.02%
2021/04/20	10	43.62	10	44.21	44.10	0	63,665	0.00%
2021/04/19	9	43.64	0	0.00	43.45	9	64,663	0.01%
2021/04/16	9	44.08	14	44.29	44.35	-5	65,757	-0.01%
2021/04/15	3	42.50	2.1	43.36	43.90	0.9	66,367	0.00%
2021/04/14	29	42.23	24	42.81	42.80	5	67,922	0.01%
2021/04/13	7	44.90	9	45.17	44.25	-2	70,240	0.00%
2021/04/12	11	45.02	2	45.95	44.85	9	70,200	0.01%
2021/04/09	35	46.20	7	45.97	45.50	28	70,160	0.04%
2021/04/08	12	46.20	20	46.34	46.40	-8	70,234	-0.01%
2021/04/07	18	46.42	64	46.74	46.05	-46	70,069	-0.07%
2021/04/06	2	45.03	14	45.35	45.45	-12	69,964	-0.02%
2021/04/01	20	44.26	5	44.12	44.05	15	70,394	0.02%
2021/03/31	27	44.69	13	44.76	44.65	14	70,512	0.02%
2021/03/30	73	45.75	45	45.94	45.50	28	70,251	0.04%
2021/03/29	36	45.36	85	45.34	45.50	-49	70,000	-0.07%
2021/03/26	50	45.38	55	45.94	45.00	-5	70,007	-0.01%
2021/03/25	44	46.71	43	46.93	46.20	1	69,482	0.00%
2021/03/24	44	46.33	21	46.75	46.20	23	68,668	0.03%
2021/03/23	96	47.42	72	48.18	46.70	24	68,720	0.03%
2021/03/22	75	45.66	77	45.01	45.75	-2	65,910	0.00%
2021/03/19	9.1	44.15	12.3	44.07	44.20	-3.3	65,153	-0.01%
2021/03/18	38	44.40	20	44.29	44.00	18	64,809	0.03%
2021/03/17	33	44.45	363	44.29	43.85	-330	64,008	-0.52%	大賣/鉅額交易
2021/03/16	38	42.70	41	42.74	42.30	-3	62,231	0.00%
2021/03/15	11.1	42.05	44	42.45	42.40	-33	61,940	-0.05%
2021/03/12	19	42.01	26	42.04	42.00	-7	61,716	-0.01%
2021/03/11	19	41.58	11	41.70	41.55	8	61,732	0.01%
2021/03/10	17.1	41.13	6	41.33	41.00	11.1	61,476	0.02%
2021/03/09	91	41.12	30	40.66	40.80	61	61,182	0.10%
2021/03/08	126	43.06	17	42.03	41.70	109	60,491	0.18%	大買/鉅額交易
2021/03/05	51	43.00	80	43.64	43.60	-29	59,605	-0.05%
2021/03/04	186	45.72	256	45.22	43.10	-70	57,979	-0.12%	大買/大賣/
2021/03/03	42	42.95	173	44.11	45.65	-131	54,040	-0.24%	大賣/鉅額交易
2021/03/02	49	42.85	65	43.47	42.00	-16	52,674	-0.03%
2021/02/26	51	42.41	44	42.68	42.65	7	51,966	0.01%
2021/02/25	97	43.31	177	43.53	42.30	-80	51,485	-0.16%	大賣/
2021/02/24	72	42.07	57	41.37	41.05	15	49,992	0.03%
2021/02/23	76	42.06	27	41.91	41.80	49	49,726	0.10%
2021/02/22	167	42.61	95.5	42.72	42.85	71.5	50,376	0.14%	大買/
2021/02/19	15.5	39.85	49	40.18	40.00	-33.5	49,489	-0.07%
2021/02/18	62	40.38	127	39.76	40.30	-65	49,145	-0.13%	大賣/
2021/02/17	48	39.50	33	39.76	39.75	15	48,701	0.03%
2021/02/05	16	40.54	10	40.63	40.35	6	48,009	0.01%
2021/02/04	36	41.02	45	41.17	41.05	-9	47,549	-0.02%
2021/02/03	54	41.51	42	41.52	40.95	12	46,729	0.03%
2021/02/02	96	42.21	201	42.04	42.45	-105	45,993	-0.23%	大賣/鉅額交易
2021/02/01	81	40.85	103	40.94	41.10	-22	44,803	-0.05%	大賣/
2021/01/29	439	44.10	397	42.15	41.35	42	43,684	0.10%	大買/大賣/
2021/01/28	211	44.75	149.8	45.00	43.50	61.2	41,385	0.15%	大買/大賣/
2021/01/27	136	42.40	129	42.76	43.60	7	37,744	0.02%	大買/大賣/
2021/01/26	28.1	40.32	64	41.37	39.65	-35.9	35,543	-0.10%
2021/01/25	83	40.94	37	40.80	40.80	46	34,875	0.13%
2021/01/22	99	41.54	68	41.76	41.95	31	34,193	0.09%
2021/01/21	126	40.87	199	42.08	40.95	-73	32,814	-0.22%	大買/大賣/
2021/01/20	152	41.31	169	42.30	39.70	-17	31,014	-0.05%	大買/大賣/
2021/01/19	206	43.93	139	43.96	42.75	67	29,102	0.23%	大買/大賣/
2021/01/18	112	41.94	94	43.23	44.00	18	25,275	0.07%	大買/
2021/01/15	425	39.01	490	39.58	40.00	-65	22,430	-0.29%	大買/大賣/
2021/01/14	49	35.12	204	35.36	36.40	-155	19,474	-0.80%	大賣/鉅額交易
2021/01/13	163	33.71	85	33.38	33.10	78	18,165	0.43%	大買/
2021/01/12	179	33.99	68	34.83	33.15	111	17,832	0.62%	大買/鉅額交易
2021/01/11	20	34.96	109.2	35.09	35.50	-89.2	16,670	-0.53%	大賣/
2021/01/08	94	32.82	42	32.76	32.30	52	15,417	0.34%
2021/01/07	166	34.31	126	34.46	33.85	40	14,632	0.27%	大買/大賣/
2021/01/06	105	33.53	174.2	33.83	34.10	-69.2	12,920	-0.54%	大買/大賣/
2021/01/05	3	31.00	146	31.00	31.00	-143	10,164	-1.41%	大賣/鉅額交易
2021/01/04	108	27.81	140	28.01	28.20	-32	9,926	-0.32%	大買/大賣/
2020/12/31	138	25.75	48	25.30	25.65	90	9,685	0.93%	大買/
2020/12/30	38.5	24.99	4	25.14	24.85	34.6	9,325	0.37%
2020/12/29	126	25.50	136	25.52	25.40	-10	9,154	-0.11%	大買/大賣/
2020/12/28	24	25.65	21	25.81	26.25	3	8,685	0.03%
2020/12/25	15	23.81	45	23.76	24.20	-30	7,880	-0.38%
2020/12/24	7	23.06	29	22.82	22.90	-22	7,431	-0.30%
2020/12/23	8	22.67	43	23.10	23.05	-35	7,301	-0.48%
2020/12/22	307	23.41	196	22.97	22.25	111	7,113	1.56%	大買/大賣/鉅額交易
2020/12/21	5	22.17	14	22.43	22.50	-9	6,785	-0.13%
2020/12/18	162	22.45	7	22.49	22.55	155	6,676	2.32%	大買/鉅額交易
2020/12/17	124	23.02	29	23.07	22.90	95	6,512	1.46%	大買/
2020/12/16	2	22.03	3	21.87	21.85	-1	5,673	-0.02%
2020/12/15	10	21.65	1	21.65	21.45	9	5,556	0.16%
2020/12/14	51	21.89	6	21.52	21.60	45	5,399	0.83%
2020/12/11	2	20.55	21	20.66	20.80	-19	5,284	-0.36%
2020/12/10	3	21.38	5	21.13	21.10	-2	5,229	-0.04%
2020/12/09	7	21.41	0.7	21.40	21.40	6.3	5,128	0.12%
2020/12/08	5	21.75	2	21.68	21.80	3	5,044	0.06%
2020/12/07	51	21.92	53	21.91	22.40	-2	4,932	-0.04%
2020/12/04	14	21.21	6	21.03	21.05	8	4,508	0.18%
2020/12/03	1	20.70	0	0.00	20.75	1	4,444	0.02%
2020/12/02	0	0.00	100	21.00	21.05	-100	4,370	-2.29%
2020/12/01	0	0.00	1	20.95	21.00	-1	4,341	-0.02%
2020/11/30	21	21.35	0	0.00	21.20	21	4,431	0.47%
2020/11/27	1	20.80	0	0.00	20.80	1	4,402	0.02%
2020/11/26	13	20.86	6	20.83	20.85	7	4,404	0.16%
2020/11/25	2	20.83	1	20.70	20.60	1	4,428	0.02%
2020/11/24	34	20.98	7	21.19	20.90	27	4,512	0.60%
2020/11/23	36	21.44	33	21.39	21.70	3	4,370	0.07%
2020/11/20	14	21.29	20	21.29	21.60	-6	4,213	-0.14%
2020/11/19	64	20.87	64	20.83	21.40	0	3,982	0.00%
2020/11/18	49	18.97	9.3	19.83	20.05	39.7	2,799	1.42%
2020/11/17	3	18.10	0	0.00	18.25	3	2,311	0.13%
2020/11/13	1	18.10	0	0.00	18.15	1	2,365	0.04%
2020/11/12	0	0.00	1	18.00	18.00	-1	2,333	-0.04%
2020/11/11	0	0.00	2	17.93	17.90	-2	2,397	-0.08%
2020/11/10	0	0.00	1	17.70	17.70	-1	2,409	-0.04%
2020/11/09	0	0.00	1	17.70	17.60	-1	2,428	-0.04%
2020/10/26	1	17.95	0	0.00	17.85	1	2,537	0.04%
2020/10/23	0	0.00	1	17.90	17.90	-1	2,535	-0.04%
2020/10/22	1	17.90	1	17.90	17.65	0	2,546	0.00%
2020/10/21	4	18.25	4	18.13	18.05	0	2,542	0.00%
2020/10/20	101	18.10	1	18.20	18.15	100	2,420	4.13%	大買/
2020/10/16	0	0.00	2	17.18	17.15	-2	2,161	-0.09%
2020/10/14	1	17.30	0	0.00	17.30	1	2,179	0.04%
2020/10/12	0	0.00	1	17.40	17.20	-1	2,205	-0.05%
2020/10/05	0	0.00	1	17.30	17.25	-1	2,303	-0.04%
2020/09/30	0	0.00	1	17.20	17.35	-1	2,326	-0.04%
2020/09/29	1	17.20	0	0.00	17.10	1	2,371	0.04%
2020/09/25	0	0.00	76	16.90	16.70	-76	2,460	-3.09%
2020/09/23	4	17.70	0	0.00	17.70	4	2,501	0.16%
2020/09/17	0	0.00	10	18.10	18.00	-10	2,660	-0.38%
2020/09/15	1	18.20	0	0.00	18.10	1	2,666	0.04%
2020/09/14	1	18.10	1	18.25	18.10	0	2,693	0.00%
2020/09/09	0	0.00	1	18.15	18.30	-1	2,660	-0.04%
2020/09/07	2	18.20	0	0.00	18.10	2	2,641	0.08%
2020/09/03	13	18.60	2	18.40	18.30	11	2,625	0.42%
2020/09/02	0	0.00	10	18.05	18.50	-10	2,484	-0.40%
2020/08/31	14	17.83	2	17.90	17.70	12	2,404	0.50%
2020/08/28	1	18.90	1	19.00	18.85	0	2,332	0.00%
2020/08/27	3	18.80	0	0.00	18.85	3	2,168	0.14%
2020/08/24	0	0.00	1	18.30	18.35	-1	2,061	-0.05%
2020/08/20	3	17.98	0	0.00	17.95	3	2,062	0.15%
2020/08/19	1	18.85	0	0.00	18.50	1	2,003	0.05%
2020/08/17	1	19.05	0	0.00	19.20	1	1,919	0.05%
2020/08/14	0	0.00	1	18.50	18.60	-1	1,831	-0.05%
2020/08/13	0	0.00	1	18.50	18.35	-1	1,808	-0.06%
2020/08/10	0	0.00	1	18.25	18.30	-1	1,768	-0.06%
2020/08/07	1	18.25	0	0.00	18.30	1	1,779	0.06%
2020/08/05	3	18.32	0	0.00	18.25	3	1,784	0.17%
2020/07/29	0	0.00	3	17.80	17.75	-3	1,822	-0.16%
2020/07/27	2	17.70	0	0.00	17.65	2	1,842	0.11%
2020/07/22	0	0.00	0.7	18.35	18.45	-0.7	1,887	-0.04%
2020/07/21	0	0.00	4	18.40	18.40	-4	1,883	-0.21%
2020/07/20	14	18.19	0	0.00	18.15	14	1,880	0.74%
2020/07/14	0	0.00	4	18.35	18.35	-4	1,917	-0.21%
2020/07/10	2	18.50	1	19.05	18.35	1	1,985	0.05%
2020/07/09	10	18.94	0	0.00	18.85	10	1,959	0.51%
2020/07/08	2	18.75	7	19.10	19.05	-5	1,986	-0.25%
2020/07/07	5	18.75	0	0.00	18.75	5	1,971	0.25%
2020/07/06	5	19.00	10	19.05	19.10	-5	1,964	-0.25%
2020/07/02	10	18.65	1	18.70	18.70	9	1,956	0.46%
2020/07/01	4	18.53	26	18.79	18.65	-22	1,963	-1.12%
2020/06/30	0	0.00	20	18.15	18.15	-20	1,954	-1.03%
2020/06/29	2	17.95	0	0.00	18.00	2	2,034	0.10%
2020/06/24	0	0.00	1	18.30	18.45	-1	2,009	-0.05%
2020/06/17	8	18.13	0	0.00	18.05	8	2,028	0.39%
2020/06/15	1	17.80	0	0.00	17.80	1	2,145	0.05%
2020/06/09	24	18.54	0	0.00	18.50	24	2,257	1.06%
2020/06/01	0	0.00	7.3	18.14	18.15	-7.3	2,304	-0.32%
2020/05/29	1	18.10	0	0.00	17.65	1	2,298	0.04%
2020/05/22	3	18.15	0	0.00	17.95	3	2,336	0.13%
2020/05/20	5	18.05	3	18.15	18.05	2	2,361	0.08%
2020/05/14	2	18.40	2	18.45	18.35	0	2,419	0.00%
2020/05/13	2	18.95	0	0.00	18.85	2	2,408	0.08%
2020/05/12	1	19.00	0	0.00	19.00	1	2,434	0.04%
2020/05/08	0	0.00	13	19.29	19.20	-13	2,408	-0.54%
2020/05/07	0	0.00	7	18.96	18.95	-7	2,356	-0.30%
2020/05/06	0	0.00	7	18.62	18.55	-7	2,346	-0.30%
2020/05/05	8	18.65	0	0.00	18.60	8	2,381	0.34%
2020/05/04	10	18.69	2	18.75	18.75	8	2,382	0.34%
2020/04/30	7	19.06	5	19.10	19.05	2	2,378	0.08%
2020/04/29	5	18.80	1	19.00	18.80	4	2,377	0.17%
2020/04/28	1	18.70	1	18.85	18.85	0	2,375	0.00%
2020/04/27	1	18.30	5	18.50	18.50	-4	2,392	-0.17%
2020/04/22	0	0.00	3	17.80	17.95	-3	2,366	-0.13%
2020/04/21	1	18.00	1	17.80	17.80	0	2,356	0.00%
2020/04/17	5	18.40	5	18.65	18.35	0	2,343	0.00%
2020/04/16	5	18.60	0	0.00	18.50	5	2,307	0.22%
2020/04/15	1	18.30	20	18.30	18.55	-19	2,253	-0.84%
2020/04/14	0	0.00	1	18.10	18.05	-1	2,230	-0.04%
2020/04/13	1	18.10	0	0.00	17.85	1	2,220	0.05%
2020/04/10	0	0.00	70	18.20	18.35	-70	2,203	-3.18%
2020/04/09	0	0.00	10	17.85	17.85	-10	2,208	-0.45%
2020/04/08	20	17.85	10	17.80	18.05	10	2,179	0.46%
2020/04/07	22	17.51	3	17.77	17.75	19	2,136	0.89%
2020/04/06	0	0.00	1	17.00	17.00	-1	2,063	-0.05%
2020/04/01	4	17.09	1	16.95	16.70	3	2,051	0.15%
2020/03/31	4	16.80	6	16.76	16.80	-2	1,970	-0.10%
2020/03/26	4	16.40	0	0.00	16.10	4	1,894	0.21%
2020/03/25	1	16.35	0	0.00	16.35	1	1,883	0.05%
2020/03/24	0	0.00	3	15.70	15.70	-3	1,847	-0.16%
2020/03/23	0	0.00	2	15.10	15.25	-2	1,840	-0.11%
2020/03/20	12	15.94	0	0.00	15.85	12	1,851	0.65%
2020/03/19	2	15.50	0	0.00	15.05	2	1,841	0.11%
2020/03/18	0	0.00	22	15.94	15.95	-22	1,789	-1.23%
2020/03/17	23	15.82	2	15.85	15.80	21	1,793	1.17%
2020/03/13	1	15.95	15	16.05	16.55	-14	1,757	-0.80%
2020/03/12	50	17.80	24	17.96	17.70	26	1,716	1.52%
2020/03/11	1	18.80	0	0.00	18.90	1	1,689	0.06%
2020/03/10	0	0.00	10	18.65	19.10	-10	1,700	-0.59%
2020/03/09	0	0.00	2	19.25	19.10	-2	1,696	-0.12%
2020/03/03	2	20.33	1	20.15	20.10	1	1,806	0.06%
2020/02/27	1	19.75	0	0.00	19.60	1	1,892	0.05%
2020/02/19	0	0.00	2	20.95	20.90	-2	2,223	-0.09%
2020/02/14	4	20.75	0	0.00	20.65	4	2,359	0.17%
2020/02/13	2	20.95	0	0.00	20.70	2	2,481	0.08%
2020/02/12	2	20.75	0	0.00	20.80	2	2,543	0.08%
2020/02/10	0	0.00	11	20.00	20.05	-11	2,583	-0.43%
2020/02/04	1	20.15	0	0.00	20.10	1	2,760	0.04%
2020/02/03	0	0.00	5	19.00	19.50	-5	2,761	-0.18%
2020/01/31	2	20.80	0	0.00	20.30	2	2,746	0.07%
2020/01/30	1	21.05	1	21.10	20.70	0	2,738	0.00%
2020/01/15	2	22.70	0	0.00	22.70	2	2,825	0.07%
2020/01/13	2	22.70	0	0.00	22.70	2	2,896	0.07%
2020/01/07	2	22.75	0	0.00	22.50	2	2,923	0.07%
2020/01/06	5	22.65	10	22.80	22.70	-5	2,926	-0.17%
2020/01/03	1	23.10	12	23.13	23.10	-11	2,929	-0.38%
2020/01/02	0	0.00	1	23.45	23.45	-1	2,923	-0.03%
2019/12/31	15	23.40	0	0.00	23.30	15	2,925	0.51%
2019/12/27	8	23.58	0	0.00	23.55	8	2,977	0.27%
2019/12/24	0	0.00	2	23.35	23.25	-2	3,091	-0.06%
2019/12/23	2	23.45	0	0.00	23.35	2	3,175	0.06%
2019/12/20	1	23.65	0	0.00	23.65	1	3,177	0.03%
2019/12/19	6	23.63	0	0.00	23.65	6	3,223	0.19%
2019/12/17	3	23.60	0	0.00	23.60	3	3,264	0.09%
2019/12/16	1	23.55	0	0.00	23.55	1	3,443	0.03%
2019/12/13	9	23.75	1	23.70	23.55	8	3,565	0.22%
2019/12/12	10	24.09	0	0.00	24.00	10	3,589	0.28%
2019/12/11	3	24.23	0	0.00	24.20	3	3,572	0.08%
2019/12/10	3	24.48	2	24.45	24.45	1	3,597	0.03%
2019/12/06	2	24.83	8	24.80	24.70	-6	3,628	-0.17%
2019/12/05	1	24.90	1	24.85	24.85	0	3,649	0.00%
2019/12/04	10	24.55	0	0.00	24.70	10	3,812	0.26%
2019/11/29	1	24.80	4	24.50	24.50	-3	3,908	-0.08%
2019/11/28	2	25.05	2	25.08	25.00	0	3,891	0.00%
2019/11/27	2	24.95	1	25.15	24.95	1	3,928	0.03%
2019/11/26	0	0.00	5	24.95	25.00	-5	3,940	-0.13%
2019/11/25	3	24.93	0	0.00	24.65	3	3,928	0.08%
2019/11/22	1	24.50	12	24.63	24.80	-11	3,885	-0.28%
2019/11/21	2	24.70	18	24.53	24.70	-16	3,878	-0.41%
2019/11/20	0	0.00	5	24.30	24.30	-5	3,871	-0.13%
2019/11/19	13	24.56	6	24.64	24.65	7	3,856	0.18%
2019/11/18	9	24.55	16	24.31	24.60	-7	3,807	-0.18%
2019/11/15	2	23.70	11	23.76	23.65	-9	3,654	-0.25%
2019/11/13	5	23.15	10	23.15	23.20	-5	3,537	-0.14%
2019/11/12	0	0.00	1	22.80	23.30	-1	3,463	-0.03%
2019/11/11	8	22.66	1	22.60	22.30	7	3,350	0.21%
2019/11/07	0	0.00	4	23.84	23.85	-4	3,261	-0.12%
2019/11/05	0	0.00	2	24.25	24.20	-2	3,210	-0.06%
2019/11/04	2	24.25	0	0.00	24.25	2	3,182	0.06%
2019/11/01	0	0.00	5	24.10	24.10	-5	3,133	-0.16%
2019/10/31	0	0.00	1	23.35	23.50	-1	3,090	-0.03%
2019/10/29	2	23.50	0	0.00	23.55	2	3,156	0.06%
2019/10/23	1	24.05	1	24.10	23.85	0	3,286	0.00%
2019/10/22	5	23.80	1	23.80	23.85	4	3,234	0.12%
2019/10/18	1	23.45	0	0.00	23.50	1	3,246	0.03%
2019/10/16	2	23.15	0	0.00	23.10	2	3,200	0.06%
2019/10/15	0	0.00	3	23.35	23.25	-3	3,203	-0.09%
2019/10/09	1	22.95	0	0.00	23.00	1	3,206	0.03%
2019/10/07	1	23.25	5	23.30	23.15	-4	3,154	-0.13%
2019/10/04	6	23.21	0	0.00	23.20	6	3,181	0.19%
2019/10/03	0	0.00	4	23.40	23.60	-4	3,211	-0.12%
2019/10/01	15	23.25	0	0.00	23.20	15	3,189	0.47%
2019/09/27	5	23.45	1	23.45	23.45	4	3,165	0.13%
2019/09/25	0	0.00	1	24.05	23.80	-1	3,035	-0.03%
2019/09/24	1	24.25	0	0.00	24.20	1	3,020	0.03%
2019/09/23	7	24.05	0	0.00	24.10	7	2,963	0.24%
2019/09/20	0	0.00	1	24.20	24.15	-1	2,947	-0.03%
2019/09/19	7	24.66	0	0.00	24.35	7	2,908	0.24%
2019/09/18	15	24.59	8	24.82	24.80	7	2,715	0.26%
2019/09/17	8	23.96	0	0.00	24.10	8	2,564	0.31%
2019/09/16	0	0.00	5	24.70	24.75	-5	2,522	-0.20%
2019/09/12	5	24.75	0	0.00	24.90	5	2,541	0.20%
2019/09/06	8	25.40	7	25.32	25.20	1	2,437	0.04%
2019/09/05	1	24.60	0	0.00	24.75	1	2,261	0.04%
2019/09/03	0	0.00	12	24.03	24.25	-12	2,236	-0.54%
2019/08/30	8	24.03	27	24.00	23.90	-19	2,181	-0.87%
2019/08/29	0	0.00	1	23.55	23.55	-1	2,085	-0.05%
2019/08/27	1	24.00	0	0.00	24.00	1	1,985	0.05%
2019/08/22	2	24.25	5	24.30	24.50	-3	1,915	-0.16%
2019/08/21	0	0.00	6	24.00	24.10	-6	1,909	-0.31%
2019/08/20	0	0.00	2	23.80	23.80	-2	1,910	-0.10%
2019/08/19	0	0.00	1	23.70	23.80	-1	1,916	-0.05%
2019/08/15	10	22.95	1	22.95	23.05	9	2,010	0.45%
2019/08/14	2	23.45	0	0.00	23.15	2	2,035	0.10%
2019/08/13	10	23.00	0	0.00	23.00	10	2,046	0.49%
2019/08/07	6	22.53	0	0.00	22.50	6	2,163	0.28%
2019/08/06	0	0.00	11	21.95	22.65	-11	2,228	-0.49%
2019/08/05	6	23.40	1	23.55	23.00	5	2,266	0.22%
2019/08/02	7	23.89	0	0.00	24.10	7	2,287	0.31%
2019/07/31	0	0.00	5	25.13	25.30	-5	2,419	-0.21%
2019/07/30	6	24.49	0	0.00	24.65	6	2,392	0.25%
2019/07/29	1	24.95	3	25.07	25.00	-2	2,452	-0.08%
2019/07/26	0	0.00	1	25.30	25.30	-1	2,471	-0.04%
2019/07/25	1	24.65	16	25.24	25.60	-15	2,490	-0.60%
2019/07/23	16	24.93	12	24.98	24.60	4	2,576	0.16%
2019/07/22	0	0.00	6	24.19	24.20	-6	2,542	-0.24%
2019/07/18	0	0.00	1	24.05	24.00	-1	2,638	-0.04%
2019/07/17	5	24.35	1	24.25	24.30	4	2,726	0.15%
2019/07/16	5	24.25	1	24.25	24.25	4	2,791	0.14%
2019/07/15	0	0.00	1	23.85	23.85	-1	2,869	-0.03%
2019/07/12	1	23.95	0	0.00	23.90	1	3,260	0.03%
2019/07/11	1	23.95	0	0.00	23.85	1	3,448	0.03%
2019/07/10	2	23.75	0	0.00	23.80	2	3,844	0.05%
2019/07/08	1	24.80	8	24.56	24.80	-7	4,000	-0.17%
2019/07/04	1	24.25	0	0.00	24.30	1	4,177	0.02%
2019/07/03	1	24.50	0	0.00	24.25	1	4,258	0.02%
2019/07/02	1	24.10	16	24.30	24.60	-15	4,431	-0.34%
2019/07/01	1	24.10	4	24.10	24.10	-3	4,724	-0.06%
2019/06/28	5	23.69	0	0.00	23.65	5	5,322	0.09%
2019/06/27	1	23.90	0	0.00	23.95	1	5,664	0.02%
2019/06/26	4	23.61	1	23.65	23.95	3	5,852	0.05%
2019/06/25	3	23.80	0	0.00	23.65	3	5,937	0.05%
2019/06/24	1	23.90	0	0.00	24.10	1	6,045	0.02%
2019/06/13	5	23.85	1	23.95	23.85	4	6,516	0.06%
2019/06/12	0	0.00	1	23.90	23.85	-1	6,697	-0.01%
2019/06/11	0	0.00	2	24.15	24.10	-2	6,700	-0.03%
2019/06/05	1	23.40	3	23.22	23.05	-2	6,664	-0.03%
2019/06/04	1	23.15	0	0.00	23.10	1	6,675	0.01%
2019/06/03	1	23.15	0	0.00	23.05	1	6,713	0.01%
2019/05/29	15	23.00	1	23.05	23.00	14	6,748	0.21%
2019/05/28	1	23.50	0	0.00	23.35	1	6,920	0.01%
2019/05/27	0	0.00	3	23.50	23.45	-3	6,965	-0.04%
2019/05/24	0	0.00	2	23.95	23.75	-2	6,997	-0.03%
2019/05/23	15	24.15	1	24.55	23.75	14	7,040	0.20%
2019/05/22	0	0.00	1	24.35	24.40	-1	7,221	-0.01%
2019/05/21	1	23.50	2	23.98	24.20	-1	7,233	-0.01%
2019/05/20	2	23.48	10	23.50	23.45	-8	7,217	-0.11%
2019/05/17	1	23.50	0	0.00	23.45	1	7,237	0.01%
2019/05/16	7	24.60	0	0.00	24.15	7	7,218	0.10%
2019/05/15	1	25.20	1	25.30	25.15	0	7,172	0.00%
2019/05/14	1	23.85	8	25.08	25.40	-7	7,135	-0.10%
2019/05/13	13	24.73	15	25.03	24.60	-2	7,082	-0.03%
2019/05/10	4	25.75	0	0.00	25.80	4	7,016	0.06%
2019/05/09	2	25.70	0	0.00	25.50	2	6,963	0.03%
2019/05/08	1	25.40	2	25.90	25.85	-1	6,837	-0.01%
2019/05/07	0	0.00	3	25.85	26.00	-3	6,774	-0.04%
2019/05/06	14	25.69	1	25.10	25.10	13	6,729	0.19%
2019/05/03	0	0.00	1	26.95	26.95	-1	6,638	-0.02%
2019/05/02	2	26.60	8	26.95	26.90	-6	6,587	-0.09%
2019/04/30	6	26.27	4	26.14	26.35	2	6,495	0.03%
2019/04/29	4	25.55	4	26.08	26.10	0	6,346	0.00%
2019/04/26	7	26.05	2	26.08	26.05	5	6,276	0.08%
2019/04/23	3	26.55	5	27.05	26.70	-2	6,127	-0.03%
2019/04/22	5	26.93	4	27.20	26.75	1	6,034	0.02%
2019/04/19	2	26.50	138.1	26.58	26.60	-136.1	5,962	-2.28%	大賣/鉅額交易
2019/04/18	87	27.45	10	28.07	26.50	77	5,862	1.31%
2019/04/17	2	27.28	17	27.13	27.15	-15	5,470	-0.27%
2019/04/16	45	26.71	71	27.19	27.25	-26	5,273	-0.49%
2019/04/15	3	26.10	10.1	26.15	26.30	-7.1	4,875	-0.15%
2019/04/12	2	25.25	0	0.00	25.10	2	4,717	0.04%
2019/04/11	4	25.41	202	26.23	25.30	-198	4,638	-4.27%	大賣/鉅額交易
2019/04/10	0	0.00	1	25.65	26.20	-1	4,488	-0.02%
2019/04/09	0	0.00	11	25.70	25.90	-11	4,424	-0.25%
2019/04/08	7	25.87	3	26.37	25.80	4	4,349	0.09%
2019/04/03	34	26.16	41	26.13	26.25	-7	4,181	-0.17%
2019/04/02	242	24.91	52	25.65	26.15	190	3,897	4.88%	大買/鉅額交易
2019/04/01	4	24.19	10	24.49	23.80	-6	3,367	-0.18%
2019/03/29	1	23.35	2	23.55	23.45	-1	3,104	-0.03%
2019/03/28	5	22.85	0	0.00	23.00	5	2,921	0.17%
2019/03/27	17	23.48	2	23.23	23.35	15	2,827	0.53%
2019/03/26	0	0.00	3	23.40	23.45	-3	2,722	-0.11%
2019/03/25	0	0.00	1	22.25	22.25	-1	2,579	-0.04%
2019/03/22	1	23.10	10	23.08	23.05	-9	2,549	-0.35%
2019/03/21	1	22.60	0	0.00	22.45	1	2,431	0.04%
2019/03/20	0	0.00	2	22.75	22.65	-2	2,409	-0.08%
2019/03/19	1	22.40	6	22.38	22.50	-5	2,304	-0.22%
2019/03/18	7	22.79	10	22.93	22.80	-3	2,246	-0.13%
2019/03/15	3	22.92	14	22.68	22.55	-11	2,171	-0.51%
2019/03/14	0	0.00	12	21.61	21.60	-12	1,992	-0.60%
2019/03/13	1	21.80	0	0.00	21.65	1	1,992	0.05%
2019/03/12	0	0.00	5	21.75	21.80	-5	1,990	-0.25%
2019/03/11	10	21.80	4	21.91	21.85	6	2,001	0.30%
2019/03/08	0	0.00	2	21.70	21.80	-2	2,002	-0.10%
2019/03/07	2	21.33	5	21.30	21.30	-3	1,997	-0.15%
2019/03/05	7	21.87	1	21.90	21.75	6	1,985	0.30%
2019/03/04	1	21.90	0	0.00	21.95	1	1,975	0.05%
2019/02/27	7	22.01	2	22.10	22.05	5	1,944	0.26%
2019/02/26	0	0.00	1	21.60	21.95	-1	1,769	-0.06%
2019/02/25	12	21.35	24	21.40	21.40	-12	1,713	-0.70%
2019/02/22	2	21.25	0	0.00	21.30	2	1,680	0.12%
2019/02/21	0	0.00	23	21.73	21.75	-23	1,632	-1.41%
2019/02/19	20	20.35	0	0.00	20.20	20	1,347	1.48%
2019/02/18	1	20.25	3	20.22	20.20	-2	1,390	-0.14%
2019/02/15	0	0.00	1	20.15	19.85	-1	1,379	-0.07%
2019/02/13	0	0.00	2	19.75	19.75	-2	1,386	-0.14%
2019/02/12	0	0.00	7	19.73	19.65	-7	1,372	-0.51%
2019/02/11	0	0.00	2	19.10	19.15	-2	1,350	-0.15%
2019/01/30	4	19.15	3	19.05	19.05	1	1,349	0.07%
2019/01/29	1	19.15	0	0.00	19.20	1	1,352	0.07%
2019/01/25	5	19.10	0	0.00	19.10	5	1,392	0.36%
2019/01/22	0	0.00	2	19.05	19.00	-2	1,482	-0.13%
2019/01/16	2	19.05	0	0.00	19.05	2	1,525	0.13%
2019/01/14	0	0.00	2	18.90	18.75	-2	1,522	-0.13%
2019/01/04	1	18.30	1	18.60	18.75	0	1,647	0.00%
2019/01/03	1	19.20	0	0.00	19.15	1	1,682	0.06%
2018/12/27	1	20.15	1	20.40	20.05	0	1,730	0.00%
2018/12/26	2	20.18	1	20.20	20.00	1	1,730	0.06%
2018/12/24	0	0.00	1	21.05	21.00	-1	1,691	-0.06%
2018/12/22	3	20.25	2	20.30	20.10	1	1,618	0.06%
2018/12/21	0	0.00	20	19.40	19.60	-20	1,547	-1.29%
2018/12/20	0	0.00	20	19.65	19.30	-20	1,566	-1.28%
2018/12/06	2	19.80	0	0.00	19.50	2	1,856	0.11%
2018/12/04	0	0.00	2	20.70	20.55	-2	1,913	-0.10%
2018/12/03	0	0.00	41	20.46	20.70	-41	1,925	-2.13%
2018/11/28	0	0.00	7	19.53	20.00	-7	1,964	-0.36%
2018/11/26	2	19.45	7	19.30	19.15	-5	2,351	-0.21%
2018/11/23	6	19.24	0	0.00	19.00	6	2,397	0.25%
2018/11/21	0	0.00	1	19.05	19.25	-1	2,490	-0.04%
2018/11/15	42	19.29	5	19.25	19.35	37	2,494	1.48%
2018/11/14	2	18.70	2	19.10	19.00	0	2,440	0.00%
2018/11/12	1	18.50	5	18.16	18.50	-4	2,387	-0.17%
2018/11/06	0	0.00	2	17.90	17.75	-2	2,406	-0.08%
2018/11/01	0	0.00	2	18.50	18.40	-2	2,368	-0.08%
2018/10/31	0	0.00	1	17.70	17.70	-1	2,302	-0.04%
2018/10/30	5	16.70	5	16.85	16.80	0	2,304	0.00%
2018/10/22	0	0.00	12	18.31	18.40	-12	2,347	-0.51%
2018/10/19	5	18.10	0	0.00	18.40	5	2,345	0.21%
2018/10/18	22	18.57	0	0.00	18.45	22	2,328	0.94%
2018/10/15	0	0.00	3	17.85	17.85	-3	2,250	-0.13%
2018/10/11	1	17.95	0	0.00	17.95	1	2,222	0.04%
2018/10/09	2	19.95	15	19.91	19.90	-13	2,176	-0.60%
2018/10/08	2	20.00	0	0.00	20.00	2	2,208	0.09%
2018/10/05	4	20.13	3	20.02	20.30	1	2,215	0.05%
2018/10/04	1	20.85	0	0.00	20.85	1	2,177	0.05%
2018/10/03	3	21.32	0	0.00	21.25	3	2,167	0.14%
2018/10/02	5	21.60	0	0.00	21.60	5	2,157	0.23%
2018/09/28	1	21.80	0	0.00	21.80	1	2,136	0.05%
2018/09/27	6	21.74	0	0.00	21.90	6	2,126	0.28%
2018/09/26	17	22.24	27	22.46	22.00	-10	2,109	-0.47%
2018/09/25	5	21.45	0	0.00	21.45	5	1,950	0.26%
2018/09/19	3	21.75	0	0.00	21.55	3	1,924	0.16%
2018/09/18	2	22.20	2	21.75	21.70	0	1,913	0.00%
2018/09/14	0	0.00	1	22.15	22.15	-1	1,863	-0.05%
2018/09/13	0	0.00	1	21.60	21.60	-1	1,846	-0.05%
2018/09/12	3	21.50	0	0.00	21.60	3	1,947	0.15%
2018/09/11	1	20.95	5	21.50	22.00	-4	1,944	-0.21%
2018/09/10	1	20.60	2	20.85	20.55	-1	1,903	-0.05%
2018/09/07	2	21.33	0	0.00	21.20	2	1,892	0.11%
2018/09/06	1	22.00	14	22.20	22.10	-13	1,862	-0.70%
2018/09/05	4	22.26	0	0.00	22.35	4	1,861	0.21%
2018/09/04	11	22.54	1	22.75	22.60	10	1,981	0.50%
2018/09/03	24	22.48	15	22.50	22.40	9	2,009	0.45%
2018/08/31	25	22.12	24	22.15	22.60	1	1,925	0.05%
2018/08/30	1	21.50	0	0.00	21.45	1	1,669	0.06%
2018/08/28	1	21.50	1	21.35	21.50	0	1,652	0.00%
2018/08/27	0	0.00	5	21.30	21.25	-5	1,611	-0.31%
2018/08/24	7	20.77	0	0.00	20.65	7	1,640	0.43%
2018/08/22	0	0.00	0	20.45	20.45	0	1,879	0.00%
2018/08/20	0	0.00	1	20.10	20.10	-1	1,889	-0.05%
2018/08/17	4	20.30	0	0.00	20.30	4	1,917	0.21%
2018/08/13	5	19.70	0	0.00	20.00	5	2,000	0.25%
2018/08/08	0	0.00	10	21.45	21.40	-10	2,054	-0.49%
2018/08/03	10	21.30	0	0.00	21.70	10	2,061	0.49%
2018/07/30	1	20.90	0	0.00	20.80	1	2,013	0.05%
2018/07/27	1	21.00	0	0.00	20.95	1	2,020	0.05%
2018/07/19	1	21.00	0	0.00	20.90	1	2,082	0.05%
2018/07/18	5	20.90	5	20.95	20.95	0	2,121	0.00%
2018/07/16	5	21.34	5	21.30	21.30	0	2,112	0.00%
2018/07/05	1	20.45	0	0.00	20.30	1	2,088	0.05%
2018/06/28	2	21.40	0	0.00	21.15	2	2,119	0.09%
2018/06/22	40	22.50	0	0.00	22.35	40	2,116	1.89%
2018/06/21	31	23.00	11	22.90	22.95	20	2,118	0.94%
2018/06/20	0	0.00	1	22.25	22.80	-1	2,026	-0.05%
2018/06/19	50	22.40	0	0.00	22.20	50	2,012	2.49%
2018/06/15	10	22.60	1	22.50	22.80	9	2,016	0.45%
2018/06/14	11	22.55	0	0.00	22.45	11	2,001	0.55%
2018/06/12	3	23.83	4	23.55	23.30	-1	1,974	-0.05%
2018/06/11	0	0.00	8	22.33	23.30	-8	1,823	-0.44%
2018/06/08	11	22.60	1	22.45	22.45	10	1,753	0.57%
2018/06/07	1	22.85	5	22.96	23.00	-4	1,798	-0.22%
2018/06/06	0	0.00	2	23.00	22.85	-2	1,765	-0.11%
2018/06/05	4	22.81	3	22.75	22.75	1	1,798	0.06%
2018/06/04	2	22.60	1	22.55	22.65	1	1,763	0.06%
2018/06/01	0	0.00	0	22.70	22.70	0	1,755	0.00%
2018/05/31	1	23.35	13	23.20	23.35	-12	1,708	-0.70%
2018/05/30	5	21.92	8	21.92	22.15	-3	1,522	-0.20%
2018/05/29	0	0.00	3	21.50	21.45	-3	1,452	-0.21%
2018/05/25	1	21.25	0	0.00	21.55	1	1,460	0.07%
2018/05/23	0	0.00	1	21.10	21.10	-1	1,453	-0.07%
2018/05/21	3	21.80	0	0.00	21.80	3	1,454	0.21%
2018/05/18	0	0.00	1	21.15	21.35	-1	1,396	-0.07%
2018/05/17	3	21.20	0	0.00	20.75	3	1,441	0.21%
2018/05/16	0	0.00	6	20.58	20.90	-6	1,426	-0.42%
2018/05/15	0	0.00	6	20.53	20.35	-6	1,443	-0.42%
2018/05/02	1	20.00	0	0.00	19.95	1	1,751	0.06%
2018/04/25	0	0.00	5	19.00	19.15	-5	1,828	-0.27%
2018/04/20	0	0.00	1	20.40	20.40	-1	2,067	-0.05%
2018/04/19	16	20.25	0	0.00	20.45	16	2,098	0.76%
2018/04/18	1	20.80	2	20.20	20.20	-1	2,129	-0.05%
2018/04/16	1	21.40	1	21.15	21.15	0	2,156	0.00%
2018/04/12	3	21.20	0	0.00	21.25	3	2,275	0.13%
2018/04/11	0	0.00	1	21.15	21.15	-1	2,301	-0.04%
2018/04/09	1	21.00	0	0.00	20.95	1	2,400	0.04%
2018/04/02	2	21.85	10	21.70	21.70	-8	2,400	-0.33%
2018/03/31	0	0.00	5	21.80	21.80	-5	2,424	-0.21%
2018/03/30	0	0.00	0.3	22.15	22.15	-0.3	2,425	-0.01%
2018/03/29	3	22.28	0	0.00	22.25	3	2,468	0.12%
2018/03/27	0	0.00	1	22.15	22.15	-1	2,491	-0.04%
2018/03/26	1	21.80	20	21.70	21.65	-19	2,512	-0.76%
2018/03/23	1	21.80	0	0.00	21.95	1	2,531	0.04%
2018/03/15	5	23.10	0	0.00	23.05	5	2,925	0.17%
2018/03/13	2	23.30	0	0.00	23.30	2	3,014	0.07%
2018/03/12	0	0.00	2	22.75	22.65	-2	3,004	-0.07%
2018/03/09	2	22.80	0	0.00	22.90	2	3,059	0.07%
2018/03/05	2	22.25	0	0.00	22.00	2	3,733	0.05%
2018/03/02	0	0.00	2	22.05	22.15	-2	4,196	-0.05%
2018/02/27	1	22.40	0	0.00	22.20	1	4,598	0.02%
2018/02/26	0	0.00	1	22.30	22.40	-1	4,667	-0.02%
2018/02/22	0	0.00	1	21.75	22.05	-1	4,871	-0.02%
2018/02/21	1	21.70	5	21.57	21.80	-4	4,915	-0.08%
2018/02/12	0	0.00	5	21.10	21.10	-5	4,968	-0.10%
2018/02/09	12	20.23	3	20.33	20.80	9	5,103	0.18%
2018/02/08	0	0.00	4	22.15	22.15	-4	5,081	-0.08%
2018/02/07	1	22.70	7	22.41	22.50	-6	5,137	-0.12%
2018/02/06	0	0.00	2	22.05	22.10	-2	5,147	-0.04%
2018/02/05	3	24.20	0	0.00	24.50	3	5,062	0.06%
2018/01/30	0	0.00	5	25.23	25.30	-5	5,417	-0.09%
2018/01/29	0	0.00	1	25.35	25.25	-1	5,418	-0.02%
2018/01/26	4	25.18	2	25.25	25.25	2	5,442	0.04%
2018/01/25	1	25.70	0	0.00	25.50	1	5,445	0.02%
2018/01/23	0	0.00	2	25.53	25.50	-2	5,665	-0.04%
2018/01/22	0	0.00	1	25.50	25.80	-1	5,977	-0.02%
2018/01/19	5	25.84	2	25.83	25.65	3	6,008	0.05%
2018/01/18	5	26.25	1	26.05	25.90	4	5,981	0.07%
2018/01/17	1	26.80	8	26.57	26.35	-7	5,961	-0.12%
2018/01/16	3	26.38	0	0.00	26.20	3	5,828	0.05%
2018/01/15	4	26.09	0	0.00	26.10	4	5,785	0.07%
2018/01/12	0	0.00	2	26.08	26.10	-2	5,802	-0.03%
2018/01/11	2	25.70	1	25.85	25.45	1	5,813	0.02%
2018/01/10	1	26.05	1	26.45	25.70	0	5,839	0.00%
2018/01/09	4	26.39	3	26.15	26.15	1	5,841	0.02%
2018/01/08	2	26.15	0	0.00	26.00	2	5,807	0.03%
2018/01/05	3	26.00	2	26.15	26.00	1	5,780	0.02%
2018/01/04	0	0.00	65	25.85	26.10	-65	5,795	-1.12%
2018/01/03	0	0.00	1	25.80	25.55	-1	5,770	-0.02%
2018/01/02	3	25.30	0	0.00	25.25	3	5,752	0.05%