廣宇 (2328)-群益金鼎-大甲券商分點個股進出

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
37.20
漲跌
▲0.35
漲幅
+0.95%
成交量
1,311張
產業
上市電子零組件類股
695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－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/11/29	2	36.83	2	36.88	37.25	0	3,992	0.00%
2024/11/28	1	36.30	3	36.72	36.75	-2	3,999	-0.05%
2024/11/27	8	37.97	4	37.43	37.25	4	3,989	0.10%
2024/11/26	1	38.85	1	38.75	38.70	0	3,948	0.00%
2024/11/25	1	39.85	7	39.85	39.15	-6	3,934	-0.15%
2024/11/22	2	39.35	2	39.40	39.15	0	3,881	0.00%
2024/11/21	8	38.36	6	38.73	38.70	2	3,834	0.05%
2024/11/20	4	39.66	10.1	38.93	38.75	-6.1	3,798	-0.16%
2024/11/19	2	38.68	10	39.32	39.55	-8	3,652	-0.22%
2024/11/18	6.1	37.70	3	37.55	37.55	3.1	3,572	0.09%
2024/11/15	10.1	38.86	8	39.14	38.35	2.1	3,526	0.06%
2024/11/14	6	38.45	3	38.28	38.20	3	3,426	0.09%
2024/11/13	3	38.60	9	38.64	38.45	-6	3,369	-0.18%
2024/11/12	24	40.57	24	40.33	39.05	0	3,285	0.00%
2024/11/11	3	39.57	5	39.55	39.85	-2	2,809	-0.07%
2024/11/08	12	39.63	6	39.25	39.20	6	2,699	0.22%
2024/11/07	15	39.37	14	39.55	39.80	1	2,513	0.04%
2024/11/06	4	38.35	3	38.55	38.15	1	2,115	0.05%
2024/11/05	13	38.47	14	38.24	38.00	-1	2,059	-0.05%
2024/11/04	11	38.93	17	38.13	39.00	-6	1,949	-0.31%
2024/11/01	4	37.88	5	37.64	38.55	-1	1,807	-0.06%
2024/10/30	6	37.31	3	37.65	37.60	3	1,547	0.19%
2024/10/29	0	0.00	1	34.85	35.35	-1	1,319	-0.08%
2024/10/28	1	36.60	1	35.85	36.05	0	1,315	0.00%
2024/10/24	0	0.00	1	36.00	35.95	-1	1,327	-0.08%
2024/10/23	3	36.27	2	36.13	36.00	1	1,319	0.08%
2024/10/17	0	0.00	1	35.50	35.40	-1	1,436	-0.07%
2024/10/16	3	34.90	6	34.53	34.60	-3	1,467	-0.20%
2024/10/15	3	35.00	1	34.90	34.80	2	1,489	0.13%
2024/10/14	1	34.25	0	0.00	34.20	1	1,514	0.07%
2024/10/09	11	35.26	11	34.36	34.20	0	1,631	0.00%
2024/10/07	1	35.80	0	0.00	35.70	1	1,776	0.06%
2024/09/19	0	0.00	2	35.23	35.30	-2	2,607	-0.08%
2024/09/16	0	0.00	1	35.45	35.50	-1	2,723	-0.04%
2024/09/09	1	33.60	0	0.00	34.20	1	3,304	0.03%
2024/09/05	1	34.30	0	0.00	33.70	1	3,427	0.03%
2024/08/26	1	35.95	3.1	35.83	35.90	-2.1	6,636	-0.03%
2024/08/23	2	35.00	1	35.15	35.45	1	7,569	0.01%
2024/08/22	0	0.00	1	35.40	35.55	-1	7,820	-0.01%
2024/08/21	0	0.00	4	35.30	35.30	-4	7,930	-0.05%
2024/08/19	29	35.11	0	0.00	35.25	29	7,970	0.36%
2024/08/15	0	0.00	1	33.90	34.25	-1	8,021	-0.01%
2024/08/12	4	33.25	5	33.46	33.45	-1	8,035	-0.01%
2024/08/07	1	32.85	0	0.00	32.85	1	8,093	0.01%
2024/08/06	0	0.00	21	30.00	31.10	-21	8,102	-0.26%
2024/08/05	0	0.00	0.2	32.15	31.65	-0.2	8,134	0.00%
2024/08/02	2	35.48	0	0.00	35.15	2	8,265	0.02%
2024/07/23	1	36.10	0	0.00	35.90	1	8,591	0.01%
2024/07/22	1	35.70	0	0.00	35.85	1	8,588	0.01%
2024/07/19	2.1	37.39	12	36.99	36.80	-9.9	8,553	-0.12%
2024/07/18	2	38.08	3	38.30	38.30	-1	8,507	-0.01%
2024/07/17	1	38.85	1	39.30	38.90	0	8,472	0.00%
2024/07/16	0	0.00	5	39.49	39.10	-5	8,443	-0.06%
2024/07/15	10.2	39.85	8	39.58	39.50	2.2	8,450	0.03%
2024/07/12	0	0.00	2.3	39.87	39.75	-2.3	8,437	-0.03%
2024/07/11	2	40.28	1	39.90	40.00	1	8,418	0.01%
2024/07/10	1	40.35	11	40.09	40.45	-10	8,388	-0.12%
2024/07/09	12	40.01	10	39.92	39.85	2	8,341	0.02%
2024/07/08	6	40.63	3	40.47	40.55	3	8,273	0.04%
2024/07/05	3	40.95	8	40.53	40.55	-5	8,169	-0.06%
2024/07/04	1	39.95	6	40.00	40.05	-5	8,030	-0.06%
2024/07/03	0	0.00	4	39.86	39.55	-4	8,005	-0.05%
2024/07/02	1	39.00	0	0.00	39.15	1	8,000	0.01%
2024/07/01	3	39.95	1	39.90	39.60	2	8,007	0.02%
2024/06/28	3	41.02	1	40.65	40.05	2	8,035	0.02%
2024/06/27	1	40.20	2	40.30	40.25	-1	8,056	-0.01%
2024/06/26	1	40.05	3	39.95	39.65	-2	8,285	-0.02%
2024/06/25	1.1	39.16	4	39.63	40.25	-2.9	9,247	-0.03%
2024/06/24	2.2	39.99	1	40.10	39.80	1.2	9,324	0.01%
2024/06/21	1	40.00	8	40.14	40.15	-7	9,294	-0.08%
2024/06/20	7	40.32	12	40.02	40.30	-5	9,245	-0.05%
2024/06/19	13	40.28	12	39.85	39.30	1	9,169	0.01%
2024/06/18	0	0.00	10	39.90	39.85	-10	9,043	-0.11%
2024/06/17	3	39.88	3	39.90	39.70	0	9,018	0.00%
2024/06/14	16	40.08	9	40.02	40.00	7	9,016	0.08%
2024/06/13	2	38.88	4	38.85	38.80	-2	8,899	-0.02%
2024/06/12	3	38.45	1	38.75	38.75	2	9,012	0.02%
2024/06/11	1	38.80	2	38.90	38.60	-1	8,972	-0.01%
2024/06/07	15	40.05	11	39.67	39.30	4	8,929	0.04%
2024/06/06	109	40.63	28	41.36	40.85	81	8,866	0.91%	大買/
2024/06/05	40	41.21	22	40.79	41.90	18	8,267	0.22%
2024/06/04	17	39.93	8	39.86	39.50	9	7,684	0.12%
2024/06/03	9	39.34	8	40.14	40.00	1	7,305	0.01%
2024/05/31	12	39.90	17	39.76	38.90	-5	6,993	-0.07%
2024/05/30	44	38.29	30	38.85	38.95	14	6,448	0.22%
2024/05/29	52	39.12	58.2	38.84	40.15	-6.2	5,974	-0.10%
2024/05/28	21	37.65	44.2	37.49	37.25	-23.2	5,036	-0.46%
2024/05/27	4	36.13	2.1	36.30	36.05	1.9	4,790	0.04%
2024/05/24	2	34.88	20	34.80	35.15	-18	4,680	-0.38%
2024/05/23	1	35.45	2	35.33	35.20	-1	4,650	-0.02%
2024/05/22	2	35.53	5	35.37	35.40	-3	4,628	-0.06%
2024/05/17	0	0.00	2	34.80	34.95	-2	4,587	-0.04%
2024/05/16	0	0.00	3	34.95	34.85	-3	4,580	-0.07%
2024/05/15	5	34.92	5	34.87	34.75	0	4,565	0.00%
2024/05/13	3	35.45	0	0.00	35.45	3	4,513	0.07%
2024/05/10	0	0.00	1	35.25	35.30	-1	4,491	-0.02%
2024/05/09	5	35.93	0	0.00	35.65	5	4,461	0.11%
2024/05/08	3	36.10	5	35.94	36.30	-2	4,386	-0.05%
2024/05/07	8	35.13	1	35.65	35.15	7	4,186	0.17%
2024/05/06	24	35.70	3.1	35.39	36.05	20.9	4,090	0.51%
2024/05/03	0	0.00	1	34.00	34.00	-1	3,857	-0.03%
2024/04/30	7	34.75	5	34.30	34.30	2	3,824	0.05%
2024/04/29	0	0.00	6	34.18	34.40	-6	3,793	-0.16%
2024/04/26	1	33.90	2	33.70	33.70	-1	3,776	-0.03%
2024/04/25	1	33.90	0	0.00	33.50	1	3,766	0.03%
2024/04/24	0	0.00	10.1	33.64	34.05	-10.1	3,751	-0.27%
2024/04/23	0	0.00	1	33.05	33.15	-1	3,747	-0.03%
2024/04/19	1	32.80	0	0.00	32.65	1	3,715	0.03%
2024/04/18	0	0.00	2	33.60	33.60	-2	3,676	-0.05%
2024/04/17	1	33.15	0	0.00	33.10	1	3,660	0.03%
2024/04/16	11	33.02	0	0.00	32.90	11	3,658	0.30%
2024/04/12	1	34.70	15	34.62	34.50	-14	3,600	-0.39%
2024/04/11	5	34.49	2	34.75	34.55	3	3,583	0.08%
2024/04/09	2	35.00	19	34.97	34.95	-17	3,535	-0.48%
2024/04/08	0	35.05	0	0.00	35.10	0	3,504	0.00%
2024/04/03	0	35.60	4	35.25	35.50	-4	3,464	-0.11%
2024/04/02	18	35.93	13	35.73	36.10	5	3,414	0.15%
2024/04/01	5	35.80	2	36.25	35.75	3	3,350	0.09%
2024/03/29	26	36.74	5	36.69	36.20	21	3,217	0.65%
2024/03/28	57	37.99	43.7	38.21	38.25	13.4	2,879	0.46%
2024/03/27	7	35.05	7.2	34.82	35.15	-0.2	1,874	-0.01%
2024/03/26	0	0.00	3	33.60	33.25	-3	1,737	-0.17%
2024/03/25	3	34.02	0	0.00	34.10	3	1,719	0.17%
2024/03/22	2	34.30	14	34.23	34.25	-12	1,725	-0.70%
2024/03/20	1	34.00	0	0.00	33.80	1	1,682	0.06%
2024/03/19	0	0.00	21	34.02	34.10	-21	1,652	-1.27%
2024/03/18	11	33.74	6	33.40	33.70	5	1,591	0.31%
2024/03/15	8	34.20	7.2	33.69	34.10	0.8	1,551	0.05%
2024/03/14	3	32.82	0	0.00	32.75	3	1,379	0.22%
2024/03/13	6	32.95	2	33.80	32.80	4	1,373	0.29%
2024/03/12	6	33.13	4	33.35	33.50	2	1,314	0.15%
2024/03/11	0	0.00	3	31.28	31.50	-3	1,191	-0.25%
2024/03/08	4	30.70	12	30.55	30.45	-8	1,169	-0.68%
2024/03/07	2	32.23	2	32.48	32.20	0	1,088	0.00%
2024/03/06	1	32.95	0	0.00	32.75	1	1,081	0.09%
2024/03/05	2	33.00	0	0.00	32.90	2	1,091	0.18%
2024/03/04	10	32.95	8	33.02	33.15	2	1,088	0.18%
2024/02/29	2	32.83	0	0.00	32.80	2	1,073	0.19%
2024/02/27	5	32.92	0	0.00	33.10	5	1,061	0.47%
2024/02/26	1	33.30	1	33.40	33.30	0	1,059	0.00%
2024/02/23	1	33.20	10	33.20	33.00	-9	1,068	-0.84%
2024/02/22	0	33.65	0	0.00	33.35	0	1,064	0.00%
2024/02/21	1	33.00	8	32.91	32.85	-7	1,048	-0.67%
2024/02/20	3	32.77	2	32.78	32.75	1	1,052	0.09%
2024/02/16	1	32.50	0	0.00	32.45	1	1,065	0.09%
2024/02/15	3	32.17	0	0.00	32.15	3	1,063	0.28%
2024/01/31	1	33.35	5	33.40	33.15	-4	1,047	-0.38%
2024/01/29	0	0.00	100	33.70	33.80	-100	1,048	-9.54%
2024/01/26	1	33.90	0	0.00	33.80	1	1,050	0.10%
2024/01/25	1	33.80	0	0.00	33.70	1	1,060	0.09%
2024/01/22	1	33.50	2	33.55	33.50	-1	1,114	-0.09%
2024/01/19	5	33.10	1	33.20	33.30	4	1,115	0.36%
2024/01/17	3	33.10	0	0.00	32.90	3	1,139	0.26%
2024/01/12	2	33.85	1	34.15	33.85	1	1,156	0.09%
2024/01/10	1	33.60	0	0.00	33.55	1	1,255	0.08%
2024/01/05	2	34.45	0	0.00	34.50	2	1,260	0.16%
2024/01/04	8	34.65	0	0.00	34.50	8	1,269	0.63%
2024/01/03	1	34.80	0	0.00	34.95	1	1,263	0.08%
2024/01/02	2	35.40	0	0.00	35.35	2	1,257	0.16%
2023/12/28	0	0.00	8.1	35.20	35.30	-8.1	1,241	-0.65%
2023/12/26	0	0.00	1	35.20	35.20	-1	1,232	-0.08%
2023/12/25	1	34.65	0	0.00	34.80	1	1,231	0.08%
2023/12/22	4	34.65	0	0.00	34.65	4	1,236	0.32%
2023/12/20	3	35.00	0	0.00	35.05	3	1,236	0.24%
2023/12/19	8	34.65	0	0.00	34.70	8	1,227	0.65%
2023/12/15	0	0.00	4	35.28	35.35	-4	1,217	-0.33%
2023/12/14	0	0.00	1	34.75	35.20	-1	1,251	-0.08%
2023/12/13	3	34.75	2	34.60	34.55	1	1,237	0.08%
2023/12/12	0	0.00	1	34.85	34.70	-1	1,248	-0.08%
2023/12/11	2	34.68	0	0.00	34.55	2	1,254	0.16%
2023/12/08	0	0.00	1	35.05	35.00	-1	1,254	-0.08%
2023/12/04	5	35.47	2.2	35.40	35.45	2.8	1,350	0.21%
2023/11/30	1	35.75	0	0.00	35.80	1	1,377	0.07%
2023/11/29	0	0.00	1	35.45	35.40	-1	1,368	-0.07%
2023/11/28	0	0.00	3	35.40	35.45	-3	1,381	-0.22%
2023/11/27	3	35.05	1	35.55	35.00	2	1,390	0.14%
2023/11/24	0	0.00	1	35.45	35.40	-1	1,402	-0.07%
2023/11/23	3	35.50	0	0.00	35.60	3	1,439	0.21%
2023/11/21	1	35.35	1	35.55	35.35	0	1,479	0.00%
2023/11/20	0	0.00	1	35.40	35.40	-1	1,515	-0.07%
2023/11/17	0	0.00	2	35.25	35.25	-2	1,526	-0.13%
2023/11/15	3	34.90	0	0.00	34.85	3	1,545	0.19%
2023/11/10	0	0.00	1	34.25	34.00	-1	1,611	-0.06%
2023/11/09	0	0.00	1	34.30	34.35	-1	1,652	-0.06%
2023/11/08	1	34.55	0	0.00	34.55	1	1,689	0.06%
2023/11/02	1	34.55	0.3	34.55	34.60	0.8	1,852	0.04%
2023/11/01	0.3	34.05	0	0.00	33.95	0.3	1,876	0.01%
2023/10/27	0.3	34.75	0	0.00	34.65	0.3	1,984	0.01%
2023/10/24	1	34.80	2	34.80	34.90	-1	2,158	-0.05%
2023/10/23	1	34.40	2	34.35	34.90	-1	2,242	-0.04%
2023/10/20	0	0.00	1	34.65	35.00	-1	2,457	-0.04%
2023/10/18	1.3	36.20	2	36.20	36.25	-0.8	2,602	-0.03%
2023/10/17	5	37.17	0	0.00	36.75	5	2,628	0.19%
2023/10/16	0.3	36.85	0	0.00	36.70	0.3	2,779	0.01%
2023/10/12	3	37.05	0	0.00	36.95	3	3,412	0.09%
2023/10/04	1	36.85	0	0.00	36.85	1	5,273	0.02%
2023/09/27	0	0.00	0.5	37.11	36.95	-0.5	5,449	-0.01%
2023/09/26	3	37.50	0	0.00	37.15	3	5,482	0.05%
2023/09/22	0	0.00	10	37.05	37.35	-10	5,530	-0.18%
2023/09/21	1	37.10	1	37.30	37.20	0	5,544	0.00%
2023/09/20	1	37.85	1	37.90	37.70	0	5,549	0.00%
2023/09/19	3	38.60	0	0.00	38.15	3	5,570	0.05%
2023/09/18	0	0.00	1	38.00	37.85	-1	5,564	-0.02%
2023/09/14	0	0.00	2	38.28	38.40	-2	5,626	-0.04%
2023/09/11	2	37.75	0	0.00	37.55	2	5,720	0.03%
2023/09/08	2	38.35	3	38.43	38.20	-1	5,757	-0.02%
2023/09/07	3	38.28	2	38.40	38.15	1	5,846	0.02%
2023/09/06	2	37.85	0	0.00	38.05	2	5,933	0.03%
2023/09/05	0	0.00	2	37.95	38.00	-2	6,070	-0.03%
2023/09/01	2	37.45	5	37.54	37.40	-3	6,232	-0.05%
2023/08/31	1	37.15	0	0.00	37.50	1	6,324	0.02%
2023/08/30	0	0.00	3	37.03	37.15	-3	6,446	-0.05%
2023/08/29	5	36.58	0	0.00	36.75	5	6,707	0.07%
2023/08/28	2	37.10	0	0.00	37.00	2	7,141	0.03%
2023/08/25	6.3	37.41	5	37.30	37.20	1.3	7,503	0.02%
2023/08/23	0	0.00	1	38.35	38.50	-1	7,620	-0.01%
2023/08/21	1	38.55	0	0.00	38.60	1	7,691	0.01%
2023/08/18	1.3	39.00	2	38.78	38.60	-0.8	7,835	-0.01%
2023/08/17	0	0.00	1	39.20	39.25	-1	7,924	-0.01%
2023/08/16	2	38.40	0	0.00	38.55	2	7,913	0.03%
2023/08/15	3	38.82	1	38.85	38.75	2	7,918	0.03%
2023/08/14	2	39.05	3	38.80	38.75	-1	7,887	-0.01%
2023/08/11	2	39.48	2	39.30	39.05	0	7,864	0.00%
2023/08/10	1	39.55	10	39.50	39.50	-9	7,833	-0.11%
2023/08/07	3	41.10	3.1	41.15	41.30	-0.1	7,731	0.00%
2023/08/04	1	40.60	0	0.00	40.60	1	7,717	0.01%
2023/08/02	1	41.00	0	0.00	40.30	1	7,705	0.01%
2023/08/01	2	41.83	0	0.00	41.10	2	7,623	0.03%
2023/07/31	5	41.92	0	0.00	41.55	5	7,579	0.07%
2023/07/28	1	41.80	2	42.30	42.50	-1	7,484	-0.01%
2023/07/27	1	42.20	1	42.10	42.10	0	7,439	0.00%
2023/07/26	5	42.13	3	41.82	41.80	2	7,416	0.03%
2023/07/25	9	42.68	9	43.14	42.85	0	7,334	0.00%
2023/07/24	1.3	40.79	2	41.00	41.50	-0.8	7,186	-0.01%
2023/07/21	2	41.75	0	0.00	41.70	2	7,097	0.03%
2023/07/20	3	42.37	4	42.10	42.05	-1	7,057	-0.01%
2023/07/19	5	42.74	6	42.19	42.25	-1	6,992	-0.01%
2023/07/18	6	44.28	40	44.02	43.40	-34	6,899	-0.49%
2023/07/17	17	44.60	34.8	44.28	43.85	-17.8	6,657	-0.27%
2023/07/14	59.4	43.49	31	43.76	45.25	28.4	6,534	0.43%
2023/07/13	46.4	44.12	88.4	44.79	43.60	-42	6,009	-0.70%
2023/07/12	24.4	42.78	44.1	43.00	43.20	-19.7	5,372	-0.37%
2023/07/11	7	41.25	5	41.20	41.80	2	4,898	0.04%
2023/07/07	1	40.15	0	0.00	40.00	1	4,765	0.02%
2023/07/06	1	40.10	0	0.00	39.40	1	4,720	0.02%
2023/07/05	11	40.69	0	0.00	40.30	11	4,691	0.23%
2023/07/04	6	40.26	10	40.20	40.15	-4	4,653	-0.09%
2023/06/30	0	40.05	0	0.00	40.05	0	4,634	0.00%
2023/06/29	2	39.88	0	0.00	39.55	2	4,634	0.04%
2023/06/28	4	39.79	3	39.65	39.65	1	4,703	0.02%
2023/06/27	4	39.91	2	39.68	39.75	2	4,702	0.04%
2023/06/26	3	40.43	1	40.70	40.60	2	4,712	0.04%
2023/06/21	3	40.15	1	40.20	40.20	2	4,721	0.04%
2023/06/20	8	40.16	0	0.00	40.10	8	4,704	0.17%
2023/06/19	2	40.93	2	41.00	40.75	0	4,676	0.00%
2023/06/16	2	40.83	1	40.85	40.70	1	4,672	0.02%
2023/06/15	3	41.30	14	41.25	41.35	-11	4,630	-0.24%
2023/06/14	0	0.00	4	41.33	41.00	-4	4,588	-0.09%
2023/06/13	0	0.00	5	41.63	41.45	-5	4,573	-0.11%
2023/06/12	37	41.54	4	41.40	41.45	33	4,481	0.74%
2023/06/09	5	40.50	1	40.80	40.75	4	4,355	0.09%
2023/06/08	3	41.17	8	41.34	41.75	-5	4,263	-0.12%
2023/06/07	7	41.86	7	41.73	41.95	0	4,236	0.00%
2023/06/06	4	41.64	6	41.43	41.50	-2	4,228	-0.05%
2023/06/05	4	42.56	10.2	42.33	42.05	-6.2	4,259	-0.14%
2023/06/02	23.1	43.17	44.2	42.77	42.50	-21.1	4,197	-0.50%
2023/06/01	118	41.81	76.1	42.59	43.00	41.9	3,960	1.06%	大買/
2023/05/31	29	40.76	23	40.78	40.85	6	3,515	0.17%
2023/05/30	1	39.65	0	39.45	39.60	1	3,170	0.03%
2023/05/29	2	39.58	2	39.75	39.40	0	3,186	0.00%
2023/05/26	1	38.45	1.2	38.40	38.35	-0.2	3,077	-0.01%
2023/05/25	0	0.00	3	39.07	38.90	-3	3,052	-0.10%
2023/05/24	5.2	38.80	0.3	38.95	38.85	5	3,029	0.16%
2023/05/23	1	38.40	1	38.50	38.20	0	2,914	0.00%
2023/05/19	0	37.80	0	0.00	37.65	0	2,863	0.00%
2023/05/18	1	37.60	0	0.00	37.45	1	2,905	0.03%
2023/05/17	0	37.25	0.1	37.40	37.20	-0.1	2,974	0.00%
2023/05/15	0	0.00	0	36.90	36.50	0	3,012	0.00%
2023/05/12	0.1	36.91	0	0.00	36.75	0.1	3,149	0.00%
2023/05/11	0.1	36.91	0	0.00	36.60	0.1	3,159	0.00%
2023/05/10	0.1	37.15	0	0.00	37.50	0.1	3,198	0.00%
2023/05/09	0	37.10	7	36.90	36.85	-7	3,241	-0.22%
2023/05/04	0	37.60	0	0.00	37.50	0	3,478	0.00%
2023/05/03	2	37.50	0	0.00	37.45	2	3,548	0.06%
2023/05/02	0	38.10	0	0.00	38.10	0	3,654	0.00%
2023/04/28	0	37.70	2	37.85	37.60	-2	3,683	-0.05%
2023/04/27	2	36.55	4	37.50	37.70	-2	3,673	-0.05%
2023/04/26	0	36.60	0.1	36.45	36.70	-0.1	3,608	0.00%
2023/04/25	6	36.95	25	37.17	36.45	-19	3,599	-0.53%
2023/04/24	0.3	37.70	2	37.35	37.35	-1.8	3,576	-0.05%
2023/04/21	0	38.65	5	38.70	37.45	-5	3,564	-0.14%
2023/04/20	6	38.33	5	38.71	38.50	1	3,500	0.03%
2023/04/19	16	39.97	5	39.71	39.15	11	3,480	0.32%
2023/04/18	1	39.45	1	38.95	39.00	0	3,314	0.00%
2023/04/17	0.1	39.38	1	39.35	39.30	-0.9	3,323	-0.03%
2023/04/13	0	0.00	5	39.20	39.00	-5	3,336	-0.15%
2023/04/11	0	0.00	1	38.80	38.80	-1	3,303	-0.03%
2023/04/10	0	38.85	0	0.00	38.65	0	3,331	0.00%
2023/04/07	0	39.17	0	0.00	39.00	0	3,330	0.00%
2023/04/06	2	39.30	0	0.00	39.25	2	3,325	0.06%
2023/03/31	0	0.00	1	39.05	39.25	-1	3,322	-0.03%
2023/03/29	1	39.10	1	39.55	39.20	0	3,353	0.00%
2023/03/28	4	38.40	0	0.00	38.35	4	3,340	0.12%
2023/03/27	1	38.96	1	38.95	38.80	0	3,371	0.00%
2023/03/24	1	38.79	0	0.00	39.05	1	3,354	0.03%
2023/03/23	0	38.35	0	0.00	38.05	0	3,342	0.00%
2023/03/22	0	38.50	0	0.00	38.35	0	3,383	0.00%
2023/03/21	5	38.32	0	0.00	38.20	5	3,441	0.15%
2023/03/20	0	38.10	1	37.95	37.80	-1	3,511	-0.03%
2023/03/17	0	0.00	1	37.75	37.70	-1	3,604	-0.03%
2023/03/16	0	0.00	2	37.05	37.10	-2	3,852	-0.05%
2023/03/15	1	38.00	0.3	38.00	37.60	0.7	4,163	0.02%
2023/03/14	20	37.40	0	0.00	37.55	20	4,477	0.45%
2023/03/13	0.1	37.74	1	37.55	37.90	-0.9	5,480	-0.02%
2023/03/10	1	38.50	0	0.00	38.50	1	5,921	0.02%
2023/03/09	3	40.08	0	0.00	39.45	3	5,897	0.05%
2023/03/08	5	40.48	33	40.27	40.40	-28	5,843	-0.48%
2023/03/07	9	40.14	2.2	39.88	39.75	6.8	5,814	0.12%
2023/03/06	13	39.45	0	0.00	39.65	13	5,756	0.23%
2023/03/03	0	0.00	3	39.17	39.05	-3	5,722	-0.05%
2023/03/02	2.3	39.19	3	39.00	38.95	-0.7	5,697	-0.01%
2023/03/01	23	38.97	10	39.70	39.55	13	5,660	0.23%
2023/02/24	0	0.00	12	38.63	38.50	-12	5,568	-0.22%
2023/02/23	0	0.00	0.1	38.95	38.95	-0.1	5,553	0.00%
2023/02/22	1	38.50	0	0.00	38.45	1	5,540	0.02%
2023/02/21	0	39.70	6	39.72	39.20	-6	5,517	-0.11%
2023/02/20	0	0.00	15	39.70	39.65	-15	5,496	-0.27%
2023/02/17	1	39.25	1	39.35	39.45	0	5,457	0.00%
2023/02/16	0	0.00	11	39.62	39.65	-11	5,467	-0.20%
2023/02/15	21	39.32	10	39.15	39.20	11	5,399	0.20%
2023/02/13	1.1	38.99	0	0.00	38.60	1.1	5,329	0.02%
2023/02/10	25	39.31	10	39.60	39.15	15	5,303	0.28%
2023/02/09	0	0.00	1	38.90	38.55	-1	5,172	-0.02%
2023/02/08	0	0.00	12	38.56	38.90	-12	5,155	-0.23%
2023/02/07	15	39.30	34	39.20	39.15	-19	5,094	-0.37%
2023/02/06	11	39.28	1	39.60	39.85	10	5,039	0.20%
2023/02/03	0	0.00	1	39.35	38.60	-1	4,859	-0.02%
2023/02/02	3	39.30	6.1	39.06	39.15	-3.1	4,833	-0.06%
2023/02/01	1	39.05	9	38.96	39.05	-8	4,801	-0.17%
2023/01/31	18	38.39	23	38.57	38.55	-5	4,738	-0.11%
2023/01/17	10	36.02	1	36.05	36.00	9	4,697	0.19%
2023/01/16	1	36.10	2	36.13	36.05	-1	4,730	-0.02%
2023/01/13	2	36.30	3	36.43	36.05	-1	4,727	-0.02%
2023/01/12	10	36.55	0	0.00	36.50	10	4,740	0.21%
2023/01/10	6.1	37.33	3	37.27	37.25	3.1	4,767	0.07%
2023/01/09	4	37.53	5	37.43	37.45	-1	4,774	-0.02%
2023/01/05	6	38.18	1	38.30	38.05	5	4,724	0.11%
2023/01/04	6	38.64	7	38.52	38.75	-1	4,697	-0.02%
2023/01/03	0	0.00	8	37.78	38.10	-8	4,656	-0.17%
2022/12/30	2	37.30	2	37.45	37.30	0	4,650	0.00%
2022/12/29	1	36.45	1	36.95	37.30	0	4,668	0.00%
2022/12/28	20	37.70	1	38.25	37.45	19	4,667	0.41%
2022/12/27	0	0.00	1	38.75	38.65	-1	4,639	-0.02%
2022/12/26	2	37.85	0	0.00	37.95	2	4,620	0.04%
2022/12/23	0	0.00	2	37.80	37.65	-2	4,629	-0.04%
2022/12/22	2	38.43	0	0.00	38.30	2	4,640	0.04%
2022/12/20	6	38.50	2	37.48	37.55	4	4,598	0.09%
2022/12/19	0	0.00	13	38.77	38.40	-13	4,550	-0.29%
2022/12/16	0	0.00	5	38.10	38.05	-5	4,502	-0.11%
2022/12/15	5	38.53	0	0.00	38.70	5	4,470	0.11%
2022/12/13	0	0.00	11	38.81	38.30	-11	4,379	-0.25%
2022/12/12	11	39.16	9	39.27	39.50	2	4,315	0.05%
2022/12/09	4	39.08	7	38.97	38.75	-3	4,220	-0.07%
2022/12/08	31	39.62	3	39.20	39.15	28	4,114	0.68%
2022/12/07	10.1	39.70	7	39.33	38.50	3.1	3,854	0.08%
2022/12/06	5	41.06	15	41.25	40.75	-10	3,507	-0.29%
2022/12/05	36	40.95	23	41.11	41.15	13	3,187	0.41%
2022/12/02	12	38.08	39	39.69	39.75	-27	2,169	-1.24%
2022/12/01	2	35.70	5	36.02	36.15	-3	1,683	-0.18%
2022/11/30	0	0.00	6	35.60	35.65	-6	1,669	-0.36%
2022/11/29	4	35.26	2	35.43	35.65	2	1,686	0.12%
2022/11/28	0	0.00	3	34.25	34.40	-3	1,634	-0.18%
2022/11/25	1	33.65	0	0.00	33.65	1	1,687	0.06%
2022/11/24	0	0.00	1	34.05	34.15	-1	1,686	-0.06%
2022/11/23	0	0.00	1	34.05	33.95	-1	1,690	-0.06%
2022/11/21	0	0.00	3	33.78	34.10	-3	1,727	-0.17%
2022/11/18	1	34.20	2	34.60	34.05	-1	1,730	-0.06%
2022/11/17	0	0.00	1	34.50	34.50	-1	1,721	-0.06%
2022/11/16	1	33.90	102	34.01	33.90	-101	1,701	-5.93%	大賣/鉅額交易
2022/11/14	1	33.20	2	33.70	34.20	-1	1,694	-0.06%
2022/11/11	3	33.20	2	33.05	33.05	1	1,672	0.06%
2022/11/03	0	0.00	13	32.30	32.25	-13	1,731	-0.75%
2022/10/27	0	0.00	13	32.46	32.70	-13	1,721	-0.76%
2022/10/25	1	32.70	3	32.80	32.65	-2	1,701	-0.12%
2022/10/21	0	0.00	0.1	31.37	31.35	-0.1	1,585	-0.01%
2022/10/20	10	31.40	10	31.29	31.40	0	1,588	0.00%
2022/10/19	0	0.00	3	32.80	32.25	-3	1,571	-0.19%
2022/10/18	3	33.78	2	33.58	33.10	1	1,563	0.06%
2022/10/17	2	33.33	0	33.35	33.95	2	1,550	0.13%
2022/10/14	0	0.00	0.3	32.84	33.50	-0.3	1,552	-0.02%
2022/10/13	1	33.65	1	31.75	31.60	0	1,544	0.00%
2022/10/12	0	0.00	0.2	33.19	33.10	-0.2	1,523	-0.01%
2022/10/06	0	0.00	2.3	34.28	34.25	-2.3	1,565	-0.14%
2022/10/05	0	0.00	3	33.87	33.65	-3	1,581	-0.19%
2022/09/30	3	32.47	0	0.00	32.80	3	1,648	0.18%
2022/09/29	0	0.00	2.3	32.18	32.15	-2.3	1,648	-0.14%
2022/09/28	4.3	30.80	0	30.60	30.20	4.2	1,632	0.26%
2022/09/26	4.3	32.36	0	0.00	31.60	4.3	1,652	0.26%
2022/09/22	104	34.05	102	34.04	34.05	2	1,720	0.12%	大買/大賣/
2022/09/19	0.3	34.05	0	0.00	33.75	0.3	1,810	0.01%
2022/09/15	0	34.85	1	34.65	34.55	-1	1,873	-0.05%
2022/09/12	0	0.00	0.3	35.10	35.05	-0.3	2,033	-0.01%
2022/09/07	3	33.82	0	0.00	33.65	3	2,297	0.13%
2022/09/06	4	35.14	3	34.67	34.45	1	2,343	0.04%
2022/09/05	1	35.20	0	0.00	35.20	1	2,363	0.04%
2022/09/02	1	35.20	0	0.00	36.25	1	2,359	0.04%
2022/09/01	1	35.10	7.3	35.30	34.90	-6.2	2,349	-0.27%
2022/08/30	0	0.00	1	34.40	34.45	-1	2,478	-0.04%
2022/08/29	6	35.07	0	0.00	35.15	6	2,510	0.24%
2022/08/26	0	0.00	1	36.15	36.15	-1	2,531	-0.04%
2022/08/24	3	35.45	0	0.00	35.35	3	2,829	0.11%
2022/08/23	0	0.00	1	35.65	35.60	-1	3,047	-0.03%
2022/08/19	0	0.00	1	36.25	35.90	-1	3,442	-0.03%
2022/08/18	1	35.90	1	35.90	36.15	0	3,844	0.00%
2022/08/17	1	36.84	2	36.80	36.30	-1	4,194	-0.02%
2022/08/16	0	36.20	0	0.00	36.15	0	4,166	0.00%
2022/08/15	0	35.99	0	0.00	36.00	0	4,221	0.00%
2022/08/11	0	35.40	0	35.45	35.45	0	4,226	0.00%
2022/08/09	0	34.55	0	0.00	34.65	0	4,233	0.00%
2022/08/08	0	34.69	0	0.00	34.65	0	4,242	0.00%
2022/08/05	0	0.00	2	34.75	34.75	-2	4,300	-0.05%
2022/08/03	1	34.25	1	34.05	33.90	0	4,330	0.00%
2022/08/02	1	34.70	0	0.00	34.35	1	4,336	0.02%
2022/07/29	0	0.00	1	35.25	35.30	-1	4,344	-0.02%
2022/07/27	30	35.23	30	34.97	35.30	0	4,429	0.00%
2022/07/25	0	0.00	0	35.30	35.35	0	4,432	0.00%
2022/07/22	0	34.90	0	0.00	34.90	0	4,431	0.00%
2022/07/21	1	34.80	2	35.00	35.00	-1	4,467	-0.02%
2022/07/20	2	34.55	3	34.68	34.45	-1	4,489	-0.02%
2022/07/19	0	34.00	0	0.00	34.10	0	4,510	0.00%
2022/07/15	1	33.75	1	33.20	33.80	0	4,532	0.00%
2022/07/14	1	33.30	1	33.25	33.45	0	4,564	0.00%
2022/07/13	35	32.84	38.2	32.33	32.55	-3.2	4,543	-0.07%
2022/07/12	7.3	31.63	0	0.00	30.80	7.3	4,515	0.16%
2022/07/08	11	33.90	10	34.50	34.00	1	4,545	0.02%
2022/07/07	1	33.00	1	33.49	33.75	0	4,545	0.00%
2022/07/06	1	33.30	5	33.30	33.05	-4	4,568	-0.09%
2022/07/05	0	34.30	0	0.00	34.30	0	4,623	0.00%
2022/07/04	0.5	33.99	0	0.00	33.75	0.5	4,639	0.01%
2022/07/01	3	35.90	0	0.00	34.65	3	4,744	0.06%
2022/06/30	0	37.10	0	0.00	37.20	0	4,780	0.00%
2022/06/29	0	0.00	2	38.05	38.10	-2	4,835	-0.04%
2022/06/28	5	38.20	0	0.00	38.20	5	5,380	0.09%
2022/06/27	5	38.89	1	38.60	38.70	4	5,913	0.07%
2022/06/23	1	36.95	2	37.00	36.95	-1	5,864	-0.02%
2022/06/21	10	37.25	0	0.00	38.15	10	5,820	0.17%
2022/06/20	1	36.92	0	0.00	36.60	1	5,786	0.02%
2022/06/17	1	38.49	0	0.00	38.45	1	5,710	0.02%
2022/06/16	21.1	39.77	4	39.83	38.40	17.1	5,652	0.30%
2022/06/15	1	39.40	2	38.90	39.00	-1	5,442	-0.02%
2022/06/14	5	39.20	1	38.25	39.35	4	5,403	0.07%
2022/06/13	0	38.55	0	0.00	38.70	0	5,398	0.00%
2022/06/10	0	39.20	0	0.00	39.15	0	5,382	0.00%
2022/06/09	2	39.45	2	39.60	39.60	0	5,343	0.00%
2022/06/08	12	39.40	9	39.33	39.10	3	5,262	0.06%
2022/06/07	2	38.60	1	38.55	38.80	1	5,177	0.02%
2022/06/06	5	38.69	11	38.56	38.60	-6	5,165	-0.12%
2022/06/02	6	39.22	6	39.74	39.00	0	5,185	0.00%
2022/06/01	8	39.26	8	39.49	39.30	0	5,207	0.00%
2022/05/31	2	39.35	7	39.07	38.85	-5	5,024	-0.10%
2022/05/30	3	38.53	2	38.73	38.65	1	4,828	0.02%
2022/05/27	4	38.40	4.5	38.38	38.70	-0.5	4,657	-0.01%
2022/05/26	7	38.39	3.3	38.22	38.00	3.7	4,506	0.08%
2022/05/25	3	37.22	16.5	37.62	37.95	-13.5	4,107	-0.33%
2022/05/24	0	35.43	0	0.00	35.55	0	3,777	0.00%
2022/05/23	2	35.58	1	35.60	35.50	1	3,754	0.03%
2022/05/20	1	35.10	1	35.10	35.05	0	3,742	0.00%
2022/05/18	0	0.00	1	35.05	35.00	-1	3,771	-0.03%
2022/05/17	3	34.32	0	0.00	34.35	3	3,804	0.08%
2022/05/16	2	34.60	2	34.00	34.00	0	3,808	0.00%
2022/05/13	1	34.80	1	34.90	34.35	0	3,800	0.00%
2022/05/11	8	34.00	63	34.01	33.90	-55	3,729	-1.47%
2022/05/09	1	34.00	8	33.94	33.95	-7	3,744	-0.19%
2022/05/05	1	35.25	6	35.38	35.25	-5	3,766	-0.13%
2022/05/04	6	35.37	26.3	35.26	35.00	-20.3	3,750	-0.54%
2022/05/03	0	0.00	1	33.65	33.65	-1	3,689	-0.03%
2022/04/29	1	33.30	1	33.30	33.30	0	3,703	0.00%
2022/04/28	1	33.30	3	33.43	33.30	-2	3,701	-0.05%
2022/04/27	32	33.58	0	0.00	33.25	32	3,698	0.87%
2022/04/26	4	35.01	10	35.25	35.05	-6	3,657	-0.16%
2022/04/25	3.5	36.10	2	35.60	35.65	1.5	3,623	0.04%
2022/04/21	0	0.00	35	37.50	37.30	-35	3,602	-0.97%
2022/04/20	1	37.40	3	37.40	37.40	-2	3,588	-0.06%
2022/04/18	1	36.90	2	36.70	36.75	-1	3,607	-0.03%
2022/04/15	3	37.22	5	37.10	37.10	-2	3,618	-0.06%
2022/04/14	9	37.35	6	37.65	37.85	3	3,676	0.08%
2022/04/13	2	36.65	3	37.07	37.20	-1	3,654	-0.03%
2022/04/12	0.5	36.75	0	0.00	36.30	0.5	3,976	0.01%
2022/04/11	6	37.15	3	36.90	36.85	3	3,952	0.08%
2022/04/08	1	38.25	2	38.30	38.25	-1	3,892	-0.03%
2022/04/07	5	38.89	1	38.40	38.20	4	3,865	0.10%
2022/04/06	5	38.63	2	38.80	39.00	3	3,750	0.08%
2022/04/01	3	39.48	4	39.70	39.70	-1	3,722	-0.03%
2022/03/31	83	40.76	49	40.60	40.15	34	3,671	0.93%
2022/03/30	20	39.45	24.5	39.98	40.50	-4.5	3,133	-0.14%
2022/03/28	1	37.20	1	36.90	37.20	0	2,671	0.00%
2022/03/25	0	0.00	1	37.30	37.30	-1	2,698	-0.04%
2022/03/24	1	37.75	0	0.00	37.60	1	2,710	0.04%
2022/03/21	1	37.35	0	0.00	37.15	1	2,887	0.03%
2022/03/17	1	36.35	0	0.00	36.65	1	3,058	0.03%
2022/03/16	10	35.20	0	0.00	35.60	10	3,061	0.33%
2022/03/15	2	36.20	0	0.00	36.10	2	3,029	0.07%
2022/03/10	0	0.00	2	37.35	37.30	-2	3,121	-0.06%
2022/03/08	4	37.03	0	0.00	36.75	4	3,135	0.13%
2022/03/07	8	38.33	0	0.00	37.25	8	3,097	0.26%
2022/03/01	2	38.00	2	38.30	38.55	0	3,147	0.00%
2022/02/23	0	0.00	1	38.00	38.05	-1	3,220	-0.03%
2022/02/22	5	38.00	1	38.35	37.95	4	3,336	0.12%
2022/02/21	1	38.45	0	0.00	38.65	1	3,411	0.03%
2022/02/17	0	0.00	12	38.39	38.35	-12	3,549	-0.34%
2022/02/15	0	0.00	26	37.65	37.40	-26	3,620	-0.72%
2022/02/10	0	0.00	5	38.20	38.10	-5	3,856	-0.13%
2022/02/08	2	38.13	4	38.15	38.15	-2	4,042	-0.05%
2022/01/26	1	36.80	11	36.67	36.55	-10	4,254	-0.24%
2022/01/25	1	37.00	0	0.00	36.85	1	4,851	0.02%
2022/01/24	1	37.25	11	37.34	37.25	-10	5,058	-0.20%
2022/01/21	6	37.32	1	37.30	37.10	5	5,200	0.10%
2022/01/20	1	37.30	0	0.00	37.20	1	5,376	0.02%
2022/01/18	0	0.00	13	37.68	37.45	-13	5,633	-0.23%
2022/01/17	12	37.40	0	0.00	37.60	12	5,924	0.20%
2022/01/14	1	37.05	1	36.85	37.20	0	6,094	0.00%
2022/01/13	2	37.65	38	37.55	37.60	-36	6,259	-0.58%
2022/01/11	1.5	37.97	0	0.00	37.70	1.5	6,738	0.02%
2022/01/10	0	38.25	0	0.00	38.20	0	7,299	0.00%
2022/01/07	3	38.42	5	38.53	38.25	-2	8,094	-0.02%
2022/01/06	2	39.30	6	39.13	39.15	-4	8,194	-0.05%
2022/01/05	23	40.35	16	40.37	39.80	7	8,476	0.08%
2022/01/04	5	39.05	10	39.05	39.05	-5	8,757	-0.06%
2022/01/03	0	0.00	1	39.20	39.15	-1	9,369	-0.01%
2021/12/29	3	39.18	0	0.00	39.15	3	9,840	0.03%
2021/12/28	6	39.68	3	40.25	39.25	3	10,064	0.03%
2021/12/27	3	39.83	0	0.00	39.70	3	10,142	0.03%
2021/12/24	0	0.00	3	39.40	39.45	-3	10,462	-0.03%
2021/12/23	4	39.51	0.4	39.55	39.45	3.6	10,550	0.03%
2021/12/22	2	39.62	2.1	39.70	39.75	0	10,615	0.00%
2021/12/21	0	0.00	3	39.30	39.25	-3	10,540	-0.03%
2021/12/20	1	38.60	13	38.82	38.60	-12	10,565	-0.11%
2021/12/17	5	39.10	1	39.00	39.00	4	10,675	0.04%
2021/12/16	6	40.21	3	39.62	39.50	3	10,696	0.03%
2021/12/15	22	39.29	21	38.86	39.15	1	10,648	0.01%
2021/12/14	2	39.65	5	38.60	38.60	-3	10,645	-0.03%
2021/12/13	0	0.00	7	39.62	39.60	-7	10,673	-0.07%
2021/12/10	1	39.00	0	0.00	38.95	1	11,128	0.01%
2021/12/09	3	38.97	0	0.00	38.75	3	11,123	0.03%
2021/12/08	8	39.61	3	39.50	38.95	5	11,132	0.04%
2021/12/06	5	38.24	1	38.45	38.55	4	11,061	0.04%
2021/12/01	1	38.25	2	38.30	38.55	-1	11,134	-0.01%
2021/11/30	2	38.70	12	38.45	38.55	-10	11,173	-0.09%
2021/11/29	2	37.65	1	38.15	38.15	1	11,193	0.01%
2021/11/26	25	37.97	0	0.00	37.80	25	11,171	0.22%
2021/11/25	1	39.35	0	0.00	38.80	1	11,109	0.01%
2021/11/23	2	39.15	0	0.00	39.15	2	11,090	0.02%
2021/11/22	2	40.15	10	40.15	40.10	-8	11,177	-0.07%
2021/11/19	5	40.50	4	40.63	40.25	1	11,227	0.01%
2021/11/18	6	40.82	0	0.00	40.20	6	11,365	0.05%
2021/11/17	10	40.48	1	40.50	40.70	9	11,309	0.08%
2021/11/16	1	40.10	0	0.00	39.75	1	11,272	0.01%
2021/11/12	1	40.05	3	39.85	39.65	-2	11,367	-0.02%
2021/11/11	4	40.15	4	39.99	39.85	0	11,401	0.00%
2021/11/10	0	0.00	1	40.10	40.35	-1	11,457	-0.01%
2021/11/09	1	40.00	1	40.10	39.80	0	11,493	0.00%
2021/11/08	0	0.00	9	39.92	39.95	-9	11,436	-0.08%
2021/11/05	4	40.87	1	40.30	40.40	3	11,479	0.03%
2021/11/04	21	40.81	0	0.00	40.75	21	11,515	0.18%
2021/11/03	12	41.00	9	41.08	41.05	3	11,569	0.03%
2021/11/02	9	42.36	19	42.08	41.55	-10	11,862	-0.08%
2021/11/01	6	41.61	14	41.55	41.80	-8	11,494	-0.07%
2021/10/29	6	40.73	4	40.78	40.65	2	11,362	0.02%
2021/10/28	6	41.44	17	41.57	41.25	-11	11,302	-0.10%
2021/10/27	6	41.05	5	41.05	41.15	1	11,251	0.01%
2021/10/26	9	41.29	11	41.12	40.85	-2	11,383	-0.02%
2021/10/25	20	41.38	16	41.74	41.70	4	11,788	0.03%
2021/10/22	0	0.00	6	40.10	40.50	-6	12,071	-0.05%
2021/10/21	14	40.43	8	40.52	39.85	6	13,325	0.05%
2021/10/20	9	40.43	5	40.31	40.55	4	14,344	0.03%
2021/10/19	6	40.53	4	40.11	40.45	2	14,252	0.01%
2021/10/18	27	41.65	16	41.21	40.75	11	14,069	0.08%
2021/10/15	33	42.58	29	42.77	43.50	4	13,590	0.03%
2021/10/14	5	41.21	3	40.85	40.90	2	12,925	0.02%
2021/10/13	5	41.18	14	41.07	41.20	-9	12,834	-0.07%
2021/10/12	33	42.35	44	42.11	42.00	-11	12,618	-0.09%
2021/10/08	36	41.65	36	41.78	41.55	0	12,205	0.00%
2021/10/07	10	39.76	4	39.76	40.20	6	11,783	0.05%
2021/10/06	10	39.40	18	39.58	39.00	-8	12,216	-0.07%
2021/10/05	4	37.70	9	38.11	38.95	-5	12,274	-0.04%
2021/10/04	3	37.73	10	38.00	37.55	-7	12,101	-0.06%
2021/10/01	25	38.97	6	38.74	37.35	19	12,085	0.16%
2021/09/30	1	38.50	3	39.05	39.15	-2	11,818	-0.02%
2021/09/29	7	38.73	5	38.48	38.30	2	11,806	0.02%
2021/09/28	1	38.30	11.1	38.23	38.45	-10.1	11,966	-0.08%
2021/09/27	5	38.90	30	38.90	38.80	-25	12,053	-0.21%
2021/09/24	4	38.68	9	38.80	38.80	-5	12,138	-0.04%
2021/09/23	1	37.50	1	38.10	37.55	0	12,138	0.00%
2021/09/22	10	37.50	8	37.19	37.70	2	12,222	0.02%
2021/09/17	10	38.21	10	38.36	38.50	0	12,303	0.00%
2021/09/16	7	38.06	21	38.29	38.15	-14	12,526	-0.11%
2021/09/15	78	39.50	30	39.15	38.75	48	12,618	0.38%
2021/09/14	0	0.00	3	37.22	37.00	-3	12,344	-0.02%
2021/09/13	0	0.00	1	37.40	37.15	-1	12,604	-0.01%
2021/09/10	1	37.95	0	0.00	37.65	1	13,271	0.01%
2021/09/09	1	37.30	0	0.00	37.40	1	14,029	0.01%
2021/09/08	0	0.00	3	37.28	36.95	-3	14,364	-0.02%
2021/09/07	7	37.42	5	37.33	37.50	2	15,161	0.01%
2021/09/06	7	38.04	8	38.36	37.80	-1	15,178	-0.01%
2021/09/03	3	38.85	9	38.92	38.95	-6	15,196	-0.04%
2021/09/02	13	39.46	8	38.96	38.75	5	15,203	0.03%
2021/09/01	2	39.65	3	39.58	39.80	-1	15,211	-0.01%
2021/08/31	2	39.40	1	39.70	39.35	1	15,191	0.01%
2021/08/30	2	39.33	1	39.15	39.20	1	15,190	0.01%
2021/08/27	4	40.20	1	39.75	39.70	3	15,213	0.02%
2021/08/26	35	41.01	39	40.13	40.10	-4	15,247	-0.03%
2021/08/25	13	40.03	16	39.95	39.95	-3	15,198	-0.02%
2021/08/24	15	39.80	32	39.87	40.00	-17	15,357	-0.11%
2021/08/23	3	38.10	3	38.45	38.65	0	15,288	0.00%
2021/08/20	10	37.48	16	37.48	37.20	-6	15,357	-0.04%
2021/08/19	9	38.04	42	37.92	37.60	-33	15,369	-0.21%
2021/08/18	2	36.93	0	0.00	37.90	2	15,514	0.01%
2021/08/17	40	37.49	12	38.35	36.85	28	15,995	0.18%
2021/08/16	4	38.23	8	38.82	38.80	-4	16,030	-0.02%
2021/08/13	7	39.31	2	39.85	39.10	5	16,043	0.03%
2021/08/12	3	40.25	1	40.05	40.00	2	16,023	0.01%
2021/08/11	2	40.23	5	39.80	39.95	-3	16,093	-0.02%
2021/08/10	9	40.91	4	40.78	41.05	5	16,137	0.03%
2021/08/09	11	41.75	3	42.10	41.00	8	16,169	0.05%
2021/08/06	62	43.26	14	43.21	42.60	48	16,205	0.30%
2021/08/05	36	42.85	54	42.63	42.55	-18	16,046	-0.11%
2021/08/04	7	42.11	1	41.75	41.75	6	16,134	0.04%
2021/08/03	9	42.12	6	42.26	41.75	3	16,221	0.02%
2021/08/02	7	42.31	0	0.00	42.05	7	16,320	0.04%
2021/07/30	11	42.71	12	42.51	41.80	-1	16,486	-0.01%
2021/07/29	40	42.96	29	42.88	43.20	11	16,387	0.07%
2021/07/28	17	41.46	26	40.34	43.20	-9	16,075	-0.06%
2021/07/27	53	43.50	14	42.77	41.95	39	15,747	0.25%
2021/07/26	16	43.24	91	43.10	44.90	-75	14,543	-0.52%
2021/07/23	0	0.00	3	40.53	40.85	-3	13,487	-0.02%
2021/07/22	0	0.00	22	40.07	40.10	-22	13,497	-0.16%
2021/07/21	27	39.32	1	38.70	38.80	26	13,593	0.19%
2021/07/20	10	40.34	1	39.70	39.70	9	13,635	0.07%
2021/07/19	0	0.00	4	41.43	41.10	-4	13,724	-0.03%
2021/07/16	0	0.00	8	41.58	41.15	-8	13,980	-0.06%
2021/07/15	18	41.43	3	41.52	41.30	15	14,030	0.11%
2021/07/14	11	41.75	9	40.89	41.00	2	13,998	0.01%
2021/07/13	35	42.06	30	42.13	42.40	5	13,944	0.04%
2021/07/12	6	41.08	14.5	41.31	41.55	-8.5	13,471	-0.06%
2021/07/09	0	0.00	0	39.80	39.75	0	13,296	0.00%
2021/07/08	9	40.44	3	40.93	40.15	6	13,664	0.04%
2021/07/07	13	39.99	4	40.63	39.90	9	13,814	0.07%
2021/07/06	2	40.35	8	40.18	40.35	-6	13,998	-0.04%
2021/07/05	19	40.74	21	40.72	40.85	-2	14,179	-0.01%
2021/07/02	4	38.60	7	38.70	39.00	-3	14,258	-0.02%
2021/07/01	10	39.17	9	39.35	38.90	1	14,717	0.01%
2021/06/30	4	40.29	1	40.20	39.80	3	14,947	0.02%
2021/06/29	4	40.00	7	40.16	40.00	-3	15,146	-0.02%
2021/06/28	12	40.70	12	40.84	40.65	0	15,411	0.00%
2021/06/25	14	41.79	22	41.79	41.10	-8	15,733	-0.05%
2021/06/24	15	41.39	4	41.33	41.60	11	15,794	0.07%
2021/06/23	9	40.39	11	41.47	41.50	-2	16,210	-0.01%
2021/06/22	33	40.10	18	40.34	39.75	15	16,930	0.09%
2021/06/21	35	41.28	9	41.42	40.60	26	17,444	0.15%
2021/06/18	28	41.92	26	41.74	42.40	2	19,682	0.01%
2021/06/17	33	40.51	24	40.45	40.45	9	19,822	0.05%
2021/06/16	54	40.59	91	41.21	41.70	-37	19,944	-0.19%
2021/06/15	14	39.24	6	39.30	39.50	8	19,956	0.04%
2021/06/11	6	39.29	8	39.20	39.10	-2	21,784	-0.01%
2021/06/10	3	39.00	3	39.30	38.70	0	22,092	0.00%
2021/06/09	4	38.68	0	0.00	38.40	4	22,387	0.02%
2021/06/08	1	38.70	3	38.42	38.50	-2	22,754	-0.01%
2021/06/07	2	38.33	10	38.15	38.25	-8	23,070	-0.03%
2021/06/04	0	0.00	1	38.80	38.80	-1	23,415	0.00%
2021/06/03	2	39.05	3	39.17	39.50	-1	24,113	0.00%
2021/06/02	20	39.22	5	39.27	39.00	15	24,974	0.06%
2021/06/01	12	40.05	18	40.40	40.05	-6	26,558	-0.02%
2021/05/31	16	39.78	14.5	40.24	39.55	1.5	30,283	0.00%
2021/05/28	0	0.00	3	39.45	39.15	-3	31,522	-0.01%
2021/05/27	13	38.43	12	37.88	38.35	1	32,185	0.00%
2021/05/26	13	39.01	25	39.13	38.70	-12	32,744	-0.04%
2021/05/25	19	40.18	16	40.14	40.35	3	34,165	0.01%
2021/05/24	2	38.25	3	38.50	38.40	-1	34,125	0.00%
2021/05/21	1	37.25	6	37.23	37.50	-5	34,523	-0.01%
2021/05/20	2	36.75	5	35.63	35.65	-3	35,758	-0.01%
2021/05/19	4	36.44	7	36.60	36.65	-3	36,047	-0.01%
2021/05/18	142	34.66	152	36.11	36.15	-10	36,400	-0.03%	大買/大賣/
2021/05/17	2	34.00	2	33.90	32.90	0	36,974	0.00%
2021/05/14	12	37.05	14	36.10	36.55	-2	37,276	-0.01%
2021/05/13	6	35.43	8	36.51	36.95	-2	37,901	-0.01%
2021/05/12	11	34.58	10	35.76	35.00	1	38,391	0.00%
2021/05/11	4	37.10	14	37.48	37.00	-10	39,259	-0.03%
2021/05/10	16	39.49	7	39.92	39.20	9	40,198	0.02%
2021/05/07	9	40.52	30	41.29	41.60	-21	42,294	-0.05%
2021/05/06	5	38.46	12	38.29	38.80	-7	45,632	-0.02%
2021/05/05	7	38.61	7	37.97	37.90	0	47,684	0.00%
2021/05/04	11	37.55	5	37.15	37.15	6	48,091	0.01%
2021/05/03	11	39.10	26	39.05	38.75	-15	48,530	-0.03%
2021/04/29	1	40.85	6	40.94	40.65	-5	49,690	-0.01%
2021/04/28	17	41.43	5	41.21	41.20	12	51,336	0.02%
2021/04/27	14	42.29	9	42.47	41.90	5	53,109	0.01%
2021/04/26	13	41.56	11	41.58	41.75	2	56,725	0.00%
2021/04/23	3	41.35	2	41.38	41.45	1	59,415	0.00%
2021/04/22	33	42.09	3	42.63	41.30	30	62,156	0.05%
2021/04/21	55	43.95	106	43.49	43.35	-51	63,268	-0.08%	大賣/
2021/04/20	56	43.46	4	43.86	44.10	52	63,665	0.08%
2021/04/19	7	43.55	22.5	43.54	43.45	-15.5	64,663	-0.02%
2021/04/16	25	44.26	27	44.31	44.35	-2	65,757	0.00%
2021/04/15	23	43.80	3	43.45	43.90	20	66,367	0.03%
2021/04/14	69	43.25	126	42.42	42.80	-57	67,922	-0.08%	大賣/
2021/04/13	14	44.28	6	45.08	44.25	8	70,240	0.01%
2021/04/12	70	45.49	67	45.04	44.85	3	70,200	0.00%
2021/04/09	8	46.05	2	45.83	45.50	6	70,160	0.01%
2021/04/08	84	45.94	70	46.41	46.40	14	70,234	0.02%
2021/04/07	195	46.53	37	46.47	46.05	158	70,069	0.23%	大買/鉅額交易
2021/04/06	3	44.97	7	45.64	45.45	-4	69,964	-0.01%
2021/04/01	23	44.14	31	44.20	44.05	-8	70,394	-0.01%
2021/03/31	46	44.68	45	45.01	44.65	1	70,512	0.00%
2021/03/30	98	45.93	113	45.62	45.50	-15	70,251	-0.02%	大賣/
2021/03/29	5	45.13	28	45.47	45.50	-23	70,000	-0.03%
2021/03/26	85	46.03	19	45.19	45.00	66	70,007	0.09%
2021/03/25	101	46.91	37	46.33	46.20	64	69,482	0.09%	大買/
2021/03/24	86	46.18	59.2	46.33	46.20	26.8	68,668	0.04%
2021/03/23	190.2	47.38	154.1	48.29	46.70	36.2	68,720	0.05%	大買/大賣/
2021/03/22	107	44.82	131	45.32	45.75	-24	65,910	-0.04%	大買/大賣/
2021/03/19	67	43.89	66	44.04	44.20	1	65,153	0.00%
2021/03/18	24	44.98	128	44.11	44.00	-104	64,809	-0.16%	大賣/鉅額交易
2021/03/17	41.5	43.85	64	44.45	43.85	-22.5	64,008	-0.04%
2021/03/16	93	42.61	79	42.47	42.30	14	62,231	0.02%
2021/03/15	74	41.92	89	42.17	42.40	-15	61,940	-0.02%
2021/03/12	38	41.88	33	41.93	42.00	5	61,716	0.01%
2021/03/11	6	41.69	7	41.50	41.55	-1	61,732	0.00%
2021/03/10	41	41.29	34	41.03	41.00	7	61,476	0.01%
2021/03/09	32	40.97	30	40.87	40.80	2	61,182	0.00%
2021/03/08	115	43.46	97	42.08	41.70	18	60,491	0.03%	大買/
2021/03/05	88	42.70	115	43.63	43.60	-27	59,605	-0.05%	大賣/
2021/03/04	211	45.90	219	46.23	43.10	-8	57,979	-0.01%	大買/大賣/
2021/03/03	89	43.84	95.5	43.67	45.65	-6.5	54,040	-0.01%
2021/03/02	70	42.85	68.2	43.02	42.00	1.8	52,674	0.00%
2021/02/26	35	42.61	32	42.69	42.65	3	51,966	0.01%
2021/02/25	78	43.62	92	43.56	42.30	-14	51,485	-0.03%
2021/02/24	36	41.94	162	41.99	41.05	-126	49,992	-0.25%	大賣/鉅額交易
2021/02/23	42.5	42.24	54	42.02	41.80	-11.5	49,726	-0.02%
2021/02/22	168	42.58	131	42.69	42.85	37	50,376	0.07%	大買/大賣/
2021/02/19	21	39.85	5	40.22	40.00	16	49,489	0.03%
2021/02/18	219	40.43	44	40.31	40.30	175	49,145	0.36%	大買/鉅額交易
2021/02/17	26	39.66	37	39.79	39.75	-11	48,701	-0.02%
2021/02/05	27	40.88	22	40.63	40.35	5	48,009	0.01%
2021/02/04	35	41.12	54	41.13	41.05	-19	47,549	-0.04%
2021/02/03	41	41.57	32	41.54	40.95	9	46,729	0.02%
2021/02/02	68	41.72	95	42.36	42.45	-27	45,993	-0.06%
2021/02/01	69	40.75	60	40.90	41.10	9	44,803	0.02%
2021/01/29	178	42.96	97	41.11	41.35	81	43,684	0.19%	大買/
2021/01/28	279	45.25	171	45.00	43.50	108	41,385	0.26%	大買/大賣/鉅額交易
2021/01/27	103	42.33	102.4	42.34	43.60	0.6	37,744	0.00%	大買/大賣/
2021/01/26	86	40.64	58	40.00	39.65	28	35,543	0.08%
2021/01/25	49	40.78	39	40.82	40.80	10	34,875	0.03%
2021/01/22	64.3	41.47	82	41.46	41.95	-17.7	34,193	-0.05%
2021/01/21	136	41.30	147	41.70	40.95	-11	32,814	-0.03%	大買/大賣/
2021/01/20	115	41.39	82	40.52	39.70	33	31,014	0.11%	大買/
2021/01/19	221	44.69	228	43.73	42.75	-7	29,102	-0.02%	大買/大賣/
2021/01/18	195	42.08	88.2	42.74	44.00	106.9	25,275	0.42%	大買/鉅額交易
2021/01/15	170	38.81	217	39.46	40.00	-47	22,430	-0.21%	大買/大賣/
2021/01/14	50	34.88	59	35.76	36.40	-9	19,474	-0.05%
2021/01/13	29	33.42	18	33.27	33.10	11	18,165	0.06%
2021/01/12	104	34.40	117	33.45	33.15	-13	17,832	-0.07%	大買/大賣/
2021/01/11	16	34.43	30	35.23	35.50	-14	16,670	-0.08%
2021/01/08	81	32.92	59	32.43	32.30	22	15,417	0.14%
2021/01/07	106	34.02	202	34.79	33.85	-96	14,632	-0.66%	大買/大賣/
2021/01/06	143	33.53	178	33.87	34.10	-35	12,920	-0.27%	大買/大賣/
2021/01/05	11	31.00	10.2	31.00	31.00	0.8	10,164	0.01%
2021/01/04	24	27.99	25	28.18	28.20	-1	9,926	-0.01%
2020/12/31	19	25.50	59	25.72	25.65	-40	9,685	-0.41%
2020/12/30	7	24.96	7.1	24.95	24.85	-0.1	9,325	0.00%
2020/12/29	56	25.49	47	25.33	25.40	9	9,154	0.10%
2020/12/28	55	25.60	57	25.43	26.25	-2	8,685	-0.02%
2020/12/25	28	23.80	16	23.86	24.20	12	7,880	0.15%
2020/12/24	17	22.94	10	22.85	22.90	7	7,431	0.09%
2020/12/23	76	23.06	14	22.98	23.05	62	7,301	0.85%
2020/12/22	11	22.94	18	23.12	22.25	-7	7,113	-0.10%
2020/12/21	7	22.39	9	22.23	22.50	-2	6,785	-0.03%
2020/12/18	17	22.43	2	22.38	22.55	15	6,676	0.22%
2020/12/17	89	23.04	73	23.06	22.90	16	6,512	0.25%
2020/12/16	2	21.85	4	21.89	21.85	-2	5,673	-0.04%
2020/12/15	38	21.79	20	21.90	21.45	18	5,556	0.32%
2020/12/14	7	21.79	1	21.65	21.60	6	5,399	0.11%
2020/12/11	1	20.90	0	0.00	20.80	1	5,284	0.02%
2020/12/10	1	21.60	0	0.00	21.10	1	5,229	0.02%
2020/12/09	0	0.00	8	21.50	21.40	-8	5,128	-0.16%
2020/12/08	1	21.70	0	0.00	21.80	1	5,044	0.02%
2020/12/07	12	22.04	1	22.30	22.40	11	4,932	0.22%
2020/12/04	0	0.00	5	21.05	21.05	-5	4,508	-0.11%
2020/12/03	1	21.20	0	0.00	20.75	1	4,444	0.02%
2020/12/02	15	21.14	8	21.10	21.05	7	4,370	0.16%
2020/12/01	0	0.00	5	21.00	21.00	-5	4,341	-0.12%
2020/11/27	0	0.00	2	20.70	20.80	-2	4,402	-0.05%
2020/11/26	4	20.63	9	20.72	20.85	-5	4,404	-0.11%
2020/11/25	0	0.00	1	20.60	20.60	-1	4,428	-0.02%
2020/11/24	9	21.27	25	21.00	20.90	-16	4,512	-0.35%
2020/11/23	15	21.68	4	21.43	21.70	11	4,370	0.25%
2020/11/20	20	21.35	16	21.43	21.60	4	4,213	0.09%
2020/11/19	62	20.98	68	21.13	21.40	-6	3,982	-0.15%
2020/11/18	51	19.11	61	19.20	20.05	-10	2,799	-0.36%
2020/11/17	3	18.20	6	18.16	18.25	-3	2,311	-0.13%
2020/11/16	0	0.00	2	18.33	18.10	-2	2,345	-0.09%
2020/11/13	9	18.17	4	18.16	18.15	5	2,365	0.21%
2020/11/11	7	17.89	11	17.82	17.90	-4	2,397	-0.17%
2020/11/10	2	17.65	25	17.60	17.70	-23	2,409	-0.95%
2020/11/06	0	0.00	2	17.35	17.35	-2	2,437	-0.08%
2020/11/04	0	0.00	3	17.48	17.40	-3	2,458	-0.12%
2020/11/03	0	0.00	5	17.35	17.30	-5	2,458	-0.20%
2020/11/02	2	17.08	0	0.00	17.10	2	2,476	0.08%
2020/10/30	4	17.15	6	17.25	17.15	-2	2,533	-0.08%
2020/10/29	3	17.32	5	17.38	17.45	-2	2,529	-0.08%
2020/10/28	11	17.65	0	0.00	17.65	11	2,526	0.44%
2020/10/26	2	17.90	5	17.95	17.85	-3	2,537	-0.12%
2020/10/23	2	17.68	1	17.95	17.90	1	2,535	0.04%
2020/10/22	1	17.90	1	17.80	17.65	0	2,546	0.00%
2020/10/21	6	18.13	0	0.00	18.05	6	2,542	0.24%
2020/10/20	30	17.92	18	18.04	18.15	12	2,420	0.50%
2020/10/19	10	17.45	0	0.00	17.40	10	2,174	0.46%
2020/10/13	0	0.00	5	17.20	17.20	-5	2,182	-0.23%
2020/10/12	3	17.30	10	17.25	17.20	-7	2,205	-0.32%
2020/10/08	3	17.48	0	0.00	17.50	3	2,213	0.14%
2020/09/30	0	0.00	2	17.30	17.35	-2	2,326	-0.09%
2020/09/29	3	17.13	3	17.25	17.10	0	2,371	0.00%
2020/09/28	3	17.05	1	17.15	17.05	2	2,410	0.08%
2020/09/24	1	17.20	0	0.00	17.05	1	2,516	0.04%
2020/09/23	1	17.90	0	0.00	17.70	1	2,501	0.04%
2020/09/22	2	17.73	0	0.00	17.80	2	2,590	0.08%
2020/09/18	0	0.00	10	18.10	18.10	-10	2,619	-0.38%
2020/09/16	1	18.05	0	0.00	18.00	1	2,665	0.04%
2020/09/14	0.9	18.15	0	0.00	18.10	0.9	2,693	0.03%
2020/09/11	2	18.10	0	0.00	18.05	2	2,692	0.07%
2020/09/10	1	18.30	0	0.00	18.20	1	2,686	0.04%
2020/09/09	0	0.00	1	18.30	18.30	-1	2,660	-0.04%
2020/09/08	11	18.19	0	0.00	18.20	11	2,643	0.42%
2020/09/04	0	0.00	7	18.10	18.10	-7	2,645	-0.26%
2020/09/03	10	18.61	3	18.40	18.30	7	2,625	0.27%
2020/09/02	0	0.00	3	18.47	18.50	-3	2,484	-0.12%
2020/09/01	105	18.10	0	0.00	17.90	105	2,438	4.31%	大買/鉅額交易
2020/08/31	3	18.00	2	17.75	17.70	1	2,404	0.04%
2020/08/28	3	19.08	0	0.00	18.85	3	2,332	0.13%
2020/08/27	1	18.95	0	0.00	18.85	1	2,168	0.05%
2020/08/26	0	0.00	10	18.90	18.80	-10	2,127	-0.47%
2020/08/25	0	0.00	8	18.87	18.85	-8	2,102	-0.38%
2020/08/24	1	18.30	2	18.38	18.35	-1	2,061	-0.05%
2020/08/20	4	18.06	0	0.00	17.95	4	2,062	0.19%
2020/08/19	4	18.56	0	0.00	18.50	4	2,003	0.20%
2020/08/17	2	19.00	19	19.07	19.20	-17	1,919	-0.89%
2020/08/14	2	18.50	10	18.55	18.60	-8	1,831	-0.44%
2020/08/13	0	0.00	2	18.50	18.35	-2	1,808	-0.11%
2020/08/12	2	18.20	2	18.00	18.20	0	1,779	0.00%
2020/08/11	1	18.25	0	0.00	18.20	1	1,766	0.06%
2020/08/10	1	18.35	0	0.00	18.30	1	1,768	0.06%
2020/08/06	0	0.00	1.1	18.34	18.30	-1.1	1,791	-0.06%
2020/08/05	0	0.00	31	18.29	18.25	-31	1,784	-1.74%
2020/08/04	0	0.00	8	17.85	17.95	-8	1,752	-0.46%
2020/07/30	2	17.88	1	18.00	18.00	1	1,824	0.05%
2020/07/29	0	0.00	1	17.75	17.75	-1	1,822	-0.05%
2020/07/28	20	17.70	0	0.00	17.85	20	1,831	1.09%
2020/07/27	2	17.78	0	0.00	17.65	2	1,842	0.11%
2020/07/24	2	17.98	0	0.00	18.00	2	1,852	0.11%
2020/07/17	1	18.15	0	0.00	18.20	1	1,888	0.05%
2020/07/16	11	18.30	0	0.00	18.35	11	1,898	0.58%
2020/07/14	3	18.33	0	0.00	18.35	3	1,917	0.16%
2020/07/10	26	18.57	0	0.00	18.35	26	1,985	1.31%
2020/07/09	1	18.75	0	0.00	18.85	1	1,959	0.05%
2020/07/08	0	0.00	2	19.05	19.05	-2	1,986	-0.10%
2020/07/07	1	18.80	0	0.00	18.75	1	1,971	0.05%
2020/07/06	0	0.00	1.4	19.00	19.10	-1.4	1,964	-0.07%
2020/07/03	6	18.93	0	0.00	18.85	6	1,958	0.31%
2020/07/02	1	18.65	0	0.00	18.70	1	1,956	0.05%
2020/07/01	1	18.75	9	18.62	18.65	-8	1,963	-0.41%
2020/06/29	1	18.05	2	18.15	18.00	-1	2,034	-0.05%
2020/06/24	2	18.45	7	18.34	18.45	-5	2,009	-0.25%
2020/06/23	5	17.96	0	0.00	18.00	5	1,987	0.25%
2020/06/19	1	17.95	10	18.20	17.95	-9	2,034	-0.44%
2020/06/17	5	18.05	11	18.14	18.05	-6	2,028	-0.30%
2020/06/15	11	17.81	0	0.00	17.80	11	2,145	0.51%
2020/06/12	11	17.81	0	0.00	17.95	11	2,166	0.51%
2020/06/11	1	18.30	7	18.53	18.10	-6	2,204	-0.27%
2020/06/08	3	18.65	0	0.00	18.65	3	2,291	0.13%
2020/06/05	1	18.50	1	18.70	18.70	0	2,286	0.00%
2020/06/03	0	0.00	2	18.45	18.40	-2	2,310	-0.09%
2020/06/01	0	0.00	11	18.10	18.15	-11	2,304	-0.48%
2020/05/29	11	17.65	0	0.00	17.65	11	2,298	0.48%
2020/05/27	0	0.00	12	18.34	18.25	-12	2,300	-0.52%
2020/05/26	0	0.00	10	18.20	18.25	-10	2,325	-0.43%
2020/05/25	2	17.78	1	18.10	18.10	1	2,329	0.04%
2020/05/22	11	18.00	0	0.00	17.95	11	2,336	0.47%
2020/05/21	5	18.25	1	18.25	18.25	4	2,357	0.17%
2020/05/20	5	18.20	0	0.00	18.05	5	2,361	0.21%
2020/05/19	4	18.05	0	0.00	18.05	4	2,364	0.17%
2020/05/18	2	18.05	0	0.00	17.90	2	2,423	0.08%
2020/05/15	2	18.03	0	0.00	18.10	2	2,428	0.08%
2020/05/14	1	18.65	2	18.60	18.35	-1	2,419	-0.04%
2020/05/13	0	0.00	3	18.87	18.85	-3	2,408	-0.12%
2020/05/12	1	18.95	0	0.00	19.00	1	2,434	0.04%
2020/05/11	1	19.05	2	19.25	19.30	-1	2,436	-0.04%
2020/05/08	5	19.27	0	0.00	19.20	5	2,408	0.21%
2020/05/07	1	18.95	5	18.96	18.95	-4	2,356	-0.17%
2020/05/06	1	18.55	0	0.00	18.55	1	2,346	0.04%
2020/05/05	1	18.80	0	0.00	18.60	1	2,381	0.04%
2020/05/04	0	0.00	20	18.60	18.75	-20	2,382	-0.84%
2020/04/30	0	0.00	1	19.05	19.05	-1	2,378	-0.04%
2020/04/29	1	18.80	0	0.00	18.80	1	2,377	0.04%
2020/04/28	0	0.00	3	18.92	18.85	-3	2,375	-0.13%
2020/04/27	21	18.49	0	0.00	18.50	21	2,392	0.88%
2020/04/23	0	0.00	1	18.20	18.25	-1	2,379	-0.04%
2020/04/22	0	0.00	13	18.04	17.95	-13	2,366	-0.55%
2020/04/21	5	18.06	2	17.80	17.80	3	2,356	0.13%
2020/04/17	0	0.00	2	18.35	18.35	-2	2,343	-0.09%
2020/04/16	0	0.00	15.3	18.64	18.50	-15.3	2,307	-0.66%
2020/04/15	1	18.10	15	18.05	18.55	-14	2,253	-0.62%
2020/04/14	28	18.07	6	18.05	18.05	22	2,230	0.99%
2020/04/13	11	17.96	1	17.95	17.85	10	2,220	0.45%
2020/04/10	2	17.75	3	18.20	18.35	-1	2,203	-0.05%
2020/04/09	2	18.13	10	17.90	17.85	-8	2,208	-0.36%
2020/04/08	10	18.10	0	0.00	18.05	10	2,179	0.46%
2020/04/07	26	17.74	10	17.68	17.75	16	2,136	0.75%
2020/04/01	12	17.09	0	0.00	16.70	12	2,051	0.59%
2020/03/31	33	16.51	35	16.71	16.80	-2	1,970	-0.10%
2020/03/30	0	0.00	1	16.25	16.20	-1	1,892	-0.05%
2020/03/27	3	16.50	2	16.20	16.15	1	1,894	0.05%
2020/03/26	1	16.10	0	0.00	16.10	1	1,894	0.05%
2020/03/25	1	16.45	0	0.00	16.35	1	1,883	0.05%
2020/03/23	0	0.00	1	15.30	15.25	-1	1,840	-0.05%
2020/03/20	1	16.10	0	0.00	15.85	1	1,851	0.05%
2020/03/19	0	0.00	2	14.95	15.05	-2	1,841	-0.11%
2020/03/17	6	16.05	6	15.87	15.80	0	1,793	0.00%
2020/03/13	5	15.97	2	16.15	16.55	3	1,757	0.17%
2020/03/12	0	0.00	8	17.91	17.70	-8	1,716	-0.47%
2020/03/09	1	19.20	0	0.00	19.10	1	1,696	0.06%
2020/03/06	2	19.90	0	0.00	19.85	2	1,691	0.12%
2020/03/03	0	0.00	3	20.15	20.10	-3	1,806	-0.17%
2020/03/02	0	0.00	1	19.60	19.60	-1	1,843	-0.05%
2020/02/27	2	19.73	0	0.00	19.60	2	1,892	0.11%
2020/02/24	6	20.30	0	0.00	20.20	6	2,000	0.30%
2020/02/19	7	21.00	2	20.98	20.90	5	2,223	0.22%
2020/02/18	1	20.35	0	0.00	20.60	1	2,240	0.04%
2020/02/17	1	20.40	0	0.00	20.40	1	2,286	0.04%
2020/02/14	1	20.65	0	0.00	20.65	1	2,359	0.04%
2020/02/13	2	20.83	2	20.98	20.70	0	2,481	0.00%
2020/02/12	0	0.00	1	20.60	20.80	-1	2,543	-0.04%
2020/02/11	0	0.00	1	20.25	20.35	-1	2,540	-0.04%
2020/02/10	2	19.90	0	0.00	20.05	2	2,583	0.08%
2020/02/07	1	20.25	0	0.00	20.25	1	2,601	0.04%
2020/02/06	3	20.62	4	20.86	20.70	-1	2,652	-0.04%
2020/02/05	2	20.23	0	0.00	20.05	2	2,696	0.07%
2020/02/03	0	0.00	2	19.55	19.50	-2	2,761	-0.07%
2020/01/30	2	20.85	0	0.00	20.70	2	2,738	0.07%
2020/01/14	0	0.00	2	22.98	22.95	-2	2,905	-0.07%
2020/01/07	1	22.45	0	0.00	22.50	1	2,923	0.03%
2020/01/06	8	22.76	0	0.00	22.70	8	2,926	0.27%
2020/01/03	1	23.10	0	0.00	23.10	1	2,929	0.03%
2019/12/25	0	0.00	1	23.50	23.50	-1	3,025	-0.03%
2019/12/20	6	23.73	0	0.00	23.65	6	3,177	0.19%
2019/12/18	2	23.70	5	23.65	23.65	-3	3,237	-0.09%
2019/12/16	5	23.50	0	0.00	23.55	5	3,443	0.15%
2019/12/12	5	24.35	0	0.00	24.00	5	3,589	0.14%
2019/12/11	10	24.20	0	0.00	24.20	10	3,572	0.28%
2019/12/04	0	0.00	5	24.80	24.70	-5	3,812	-0.13%
2019/12/03	1	24.55	0	0.00	24.80	1	3,854	0.03%
2019/12/02	0	0.00	20	24.05	24.15	-20	3,872	-0.52%
2019/11/27	5	24.92	7	25.12	24.95	-2	3,928	-0.05%
2019/11/26	0	0.00	4	24.70	25.00	-4	3,940	-0.10%
2019/11/25	20	24.60	1	24.50	24.65	19	3,928	0.48%
2019/11/21	0	0.00	1	24.60	24.70	-1	3,878	-0.03%
2019/11/20	0	0.00	3	24.38	24.30	-3	3,871	-0.08%
2019/11/19	0	0.00	5	24.59	24.65	-5	3,856	-0.13%
2019/11/18	1	24.55	3	24.30	24.60	-2	3,807	-0.05%
2019/11/15	1	23.75	0	0.00	23.65	1	3,654	0.03%
2019/11/14	3	23.30	0	0.00	23.15	3	3,580	0.08%
2019/11/12	0	0.00	11	23.05	23.30	-11	3,463	-0.32%
2019/11/11	2	22.43	9	23.15	22.30	-7	3,350	-0.21%
2019/11/08	1	23.80	2	23.80	23.75	-1	3,263	-0.03%
2019/11/07	8	23.85	0	0.00	23.85	8	3,261	0.25%
2019/11/05	8	24.37	20	24.30	24.20	-12	3,210	-0.37%
2019/11/04	1	24.40	13.6	24.20	24.25	-12.6	3,182	-0.39%
2019/11/01	0	0.00	11	23.56	24.10	-11	3,133	-0.35%
2019/10/30	10	23.70	4	23.53	23.85	6	3,098	0.19%
2019/10/29	4	23.70	12	23.67	23.55	-8	3,156	-0.25%
2019/10/28	10	23.60	0	0.00	23.55	10	3,167	0.32%
2019/10/25	3	24.00	2	24.00	23.90	1	3,170	0.03%
2019/10/23	3	23.85	1	24.00	23.85	2	3,286	0.06%
2019/10/22	5	23.87	0	0.00	23.85	5	3,234	0.15%
2019/10/21	8	23.45	0	23.45	23.50	8	3,242	0.25%
2019/10/17	5	23.40	0	0.00	23.40	5	3,215	0.16%
2019/10/16	6	23.15	0	0.00	23.10	6	3,200	0.19%
2019/10/08	0	0.00	2	23.28	23.25	-2	3,177	-0.06%
2019/10/07	0	0.00	7	23.28	23.15	-7	3,154	-0.22%
2019/10/04	2	23.38	0	0.00	23.20	2	3,181	0.06%
2019/10/02	0	0.00	1	23.40	23.65	-1	3,226	-0.03%
2019/10/01	2	23.40	1	23.25	23.20	1	3,189	0.03%
2019/09/26	5	24.11	0	0.00	24.05	5	3,097	0.16%
2019/09/25	1	24.00	0	0.00	23.80	1	3,035	0.03%
2019/09/24	0	0.00	10	24.20	24.20	-10	3,020	-0.33%
2019/09/23	1	24.00	0	0.00	24.10	1	2,963	0.03%
2019/09/19	4	24.60	1	25.15	24.35	3	2,908	0.10%
2019/09/18	4	24.49	3	24.63	24.80	1	2,715	0.04%
2019/09/17	2	24.10	3	24.10	24.10	-1	2,564	-0.04%
2019/09/12	1	24.40	1	24.75	24.90	0	2,541	0.00%
2019/09/10	0	0.00	0.1	24.25	24.10	-0.1	2,510	0.00%
2019/09/06	8	25.36	9	25.29	25.20	-1	2,437	-0.04%
2019/09/05	6	24.41	32	24.44	24.75	-26	2,261	-1.15%
2019/09/04	2	24.25	0	0.00	24.35	2	2,214	0.09%
2019/09/03	6	24.33	1	24.05	24.25	5	2,236	0.22%
2019/09/02	1	23.75	0	0.00	23.75	1	2,194	0.05%
2019/08/30	4	24.09	0	0.00	23.90	4	2,181	0.18%
2019/08/28	6	24.05	3	24.05	24.15	3	2,013	0.15%
2019/08/27	3	24.30	0	0.00	24.00	3	1,985	0.15%
2019/08/26	0	0.00	10	24.10	24.10	-10	1,972	-0.51%
2019/08/23	3	24.70	5	24.95	24.65	-2	1,958	-0.10%
2019/08/22	2	24.25	0	0.00	24.50	2	1,915	0.10%
2019/08/21	5	24.00	1	24.10	24.10	4	1,909	0.21%
2019/08/19	14	23.60	0	0.00	23.80	14	1,916	0.73%
2019/08/15	0	0.00	2	22.95	23.05	-2	2,010	-0.10%
2019/08/14	2	23.30	1	23.40	23.15	1	2,035	0.05%
2019/08/13	11	22.99	0	0.00	23.00	11	2,046	0.54%
2019/08/12	1	22.95	3	23.07	23.10	-2	2,076	-0.10%
2019/08/08	2	22.80	0	0.00	22.95	2	2,116	0.09%
2019/08/07	2	22.65	0	0.00	22.50	2	2,163	0.09%
2019/08/06	2	22.25	4	22.34	22.65	-2	2,228	-0.09%
2019/08/01	5	24.95	0	0.00	24.90	5	2,378	0.21%
2019/07/31	10	25.15	7	25.12	25.30	3	2,419	0.12%
2019/07/30	5	25.00	7	24.63	24.65	-2	2,392	-0.08%
2019/07/29	5	25.00	6	24.99	25.00	-1	2,452	-0.04%
2019/07/26	7	25.34	0	0.00	25.30	7	2,471	0.28%
2019/07/25	3	25.60	3	25.15	25.60	0	2,490	0.00%
2019/07/23	0	0.00	3	24.98	24.60	-3	2,576	-0.12%
2019/07/19	3	24.12	0	0.00	24.05	3	2,573	0.12%
2019/07/17	3	24.25	0	0.00	24.30	3	2,726	0.11%
2019/07/16	0	0.00	1	24.05	24.25	-1	2,791	-0.04%
2019/07/15	0	0.00	1	23.95	23.85	-1	2,869	-0.03%
2019/07/10	2	23.80	0	0.00	23.80	2	3,844	0.05%
2019/07/09	1	23.80	0	0.00	23.70	1	3,983	0.03%
2019/07/08	0	0.00	1	24.55	24.80	-1	4,000	-0.02%
2019/07/05	1	24.20	0	0.00	24.20	1	4,111	0.02%
2019/07/04	3	24.35	0	0.00	24.30	3	4,177	0.07%
2019/07/02	3	24.30	3	24.45	24.60	0	4,431	0.00%
2019/06/27	0	0.00	0.7	23.95	23.95	-0.7	5,664	-0.01%
2019/06/12	1	23.85	0	0.00	23.85	1	6,697	0.01%
2019/06/11	0	0.00	1	24.30	24.10	-1	6,700	-0.01%
2019/06/04	0	0.00	1	23.00	23.10	-1	6,675	-0.01%
2019/05/31	1	23.50	1	23.65	23.65	0	6,725	0.00%
2019/05/30	0	0.00	1	23.30	23.55	-1	6,724	-0.01%
2019/05/29	0	0.00	2	23.00	23.00	-2	6,748	-0.03%
2019/05/28	1	23.50	1	23.65	23.35	0	6,920	0.00%
2019/05/27	1	23.75	1	24.05	23.45	0	6,965	0.00%
2019/05/24	1	23.70	1	23.95	23.75	0	6,997	0.00%
2019/05/23	3	24.25	1	23.85	23.75	2	7,040	0.03%
2019/05/21	2	23.60	2	23.80	24.20	0	7,233	0.00%
2019/05/20	2	23.70	12	23.63	23.45	-10	7,217	-0.14%
2019/05/17	1	23.60	55	24.35	23.45	-54	7,237	-0.75%
2019/05/16	6	24.27	9	24.20	24.15	-3	7,218	-0.04%
2019/05/15	14	25.54	0	0.00	25.15	14	7,172	0.20%
2019/05/14	1	24.70	1	24.90	25.40	0	7,135	0.00%
2019/05/13	1	25.30	1	25.45	24.60	0	7,082	0.00%
2019/05/10	15	25.63	0	0.00	25.80	15	7,016	0.21%
2019/05/09	2	26.05	28	26.08	25.50	-26	6,963	-0.37%
2019/05/08	13	25.93	0	0.00	25.85	13	6,837	0.19%
2019/05/07	0	0.00	6	25.73	26.00	-6	6,774	-0.09%
2019/05/03	0	0.00	4	27.00	26.95	-4	6,638	-0.06%
2019/05/02	1	26.50	9	26.52	26.90	-8	6,587	-0.12%
2019/04/30	9	26.18	2	26.35	26.35	7	6,495	0.11%
2019/04/29	10	25.80	12	25.32	26.10	-2	6,346	-0.03%
2019/04/26	4	26.24	0	0.00	26.05	4	6,276	0.06%
2019/04/25	2	26.45	4	26.65	26.65	-2	6,224	-0.03%
2019/04/24	3	26.50	2	26.30	26.35	1	6,188	0.02%
2019/04/23	8	26.56	21	26.75	26.70	-13	6,127	-0.21%
2019/04/22	4	26.90	1	26.75	26.75	3	6,034	0.05%
2019/04/19	27	27.05	3	26.72	26.60	24	5,962	0.40%
2019/04/18	87	27.92	115	26.83	26.50	-28	5,862	-0.48%	大賣/
2019/04/17	15	27.26	21	27.16	27.15	-6	5,470	-0.11%
2019/04/16	13	27.11	9	26.73	27.25	4	5,273	0.08%
2019/04/15	3	25.88	1	26.10	26.30	2	4,875	0.04%
2019/04/12	0	0.00	3	25.33	25.10	-3	4,717	-0.06%
2019/04/11	0	0.00	4	26.35	25.30	-4	4,638	-0.09%
2019/04/09	6	25.99	4	26.15	25.90	2	4,424	0.05%
2019/04/08	17	25.98	19	26.06	25.80	-2	4,349	-0.05%
2019/04/03	33	25.85	44	26.14	26.25	-11	4,181	-0.26%
2019/04/02	17	25.41	52	25.21	26.15	-35	3,897	-0.90%
2019/04/01	39	24.32	15	24.47	23.80	24	3,367	0.71%
2019/03/29	8	23.49	2	23.60	23.45	6	3,104	0.19%
2019/03/28	2	22.85	12	22.76	23.00	-10	2,921	-0.34%
2019/03/27	2	23.43	2	23.45	23.35	0	2,827	0.00%
2019/03/26	12	23.20	6	23.30	23.45	6	2,722	0.22%
2019/03/25	11	22.40	3	22.43	22.25	8	2,579	0.31%
2019/03/22	9	22.98	12	23.15	23.05	-3	2,549	-0.12%
2019/03/20	31	22.79	24	22.80	22.65	7	2,409	0.29%
2019/03/19	2	22.50	0	0.00	22.50	2	2,304	0.09%
2019/03/18	5	22.80	105	22.82	22.80	-100	2,246	-4.45%	大賣/
2019/03/15	20	22.65	21	22.60	22.55	-1	2,171	-0.05%
2019/03/13	0	0.00	1	21.65	21.65	-1	1,992	-0.05%
2019/03/12	1	21.80	19	21.78	21.80	-18	1,990	-0.90%
2019/03/11	2	21.90	17	21.87	21.85	-15	2,001	-0.75%
2019/03/08	0	0.00	3	21.10	21.80	-3	2,002	-0.15%
2019/03/07	3	21.57	45	21.57	21.30	-42	1,997	-2.10%
2019/03/06	0	0.00	1	22.00	21.95	-1	1,985	-0.05%
2019/03/04	0	0.00	11	21.93	21.95	-11	1,975	-0.56%
2019/02/27	155	22.07	2	22.05	22.05	153	1,944	7.87%	大買/鉅額交易
2019/02/26	1	21.40	5	21.62	21.95	-4	1,769	-0.23%
2019/02/25	0	0.00	12	21.32	21.40	-12	1,713	-0.70%
2019/02/22	15	21.25	0	0.00	21.30	15	1,680	0.89%
2019/02/21	18	21.87	14	21.80	21.75	4	1,632	0.25%
2019/02/20	1	20.20	1	20.25	20.70	0	1,378	0.00%
2019/02/18	10	20.30	7	20.32	20.20	3	1,390	0.22%
2019/02/15	12	19.89	0	0.00	19.85	12	1,379	0.87%
2019/02/12	2	19.60	0	0.00	19.65	2	1,372	0.15%
2019/01/28	0	0.00	1	19.25	19.25	-1	1,360	-0.07%
2019/01/14	1	18.75	0	0.00	18.75	1	1,522	0.07%
2019/01/11	2	19.00	0	0.00	19.00	2	1,538	0.13%
2019/01/08	1	19.15	0	0.00	19.20	1	1,607	0.06%
2019/01/07	16	19.05	8	19.20	19.20	8	1,614	0.50%
2019/01/04	6	18.83	126	18.45	18.75	-120	1,647	-7.28%	大賣/鉅額交易
2018/12/28	0	0.00	11	20.03	19.85	-11	1,698	-0.65%
2018/12/27	2	20.20	0	0.00	20.05	2	1,730	0.12%
2018/12/26	1	20.20	2	20.30	20.00	-1	1,730	-0.06%
2018/12/25	12	20.40	0	0.00	20.40	12	1,719	0.70%
2018/12/24	8	20.54	3	20.30	21.00	5	1,691	0.30%
2018/12/22	3	20.15	0	0.00	20.10	3	1,618	0.19%
2018/12/21	1	19.60	0	0.00	19.60	1	1,547	0.06%
2018/12/19	0	0.00	1	19.75	19.80	-1	1,729	-0.06%
2018/12/12	15	20.07	2	20.05	20.00	13	1,781	0.73%
2018/12/11	1	19.60	1	19.65	19.70	0	1,815	0.00%
2018/12/10	4	19.44	0	0.00	19.50	4	1,842	0.22%
2018/12/07	1	19.90	0	0.00	20.10	1	1,838	0.05%
2018/12/04	1	20.50	5	20.80	20.55	-4	1,913	-0.21%
2018/12/03	5	20.50	0	0.00	20.70	5	1,925	0.26%
2018/11/29	1	20.00	1	19.75	19.60	0	1,935	0.00%
2018/11/28	0	0.00	1	19.85	20.00	-1	1,964	-0.05%
2018/11/21	0	0.00	2	19.30	19.25	-2	2,490	-0.08%
2018/11/20	0	0.00	1	19.25	19.55	-1	2,506	-0.04%
2018/11/14	0	0.00	1	19.00	19.00	-1	2,440	-0.04%
2018/11/13	2	18.13	1	18.60	18.70	1	2,407	0.04%
2018/11/12	0	0.00	2	18.48	18.50	-2	2,387	-0.08%
2018/11/09	1	18.00	0	0.00	18.10	1	2,379	0.04%
2018/11/07	1	18.00	1	18.25	18.20	0	2,388	0.00%
2018/11/06	2	18.08	1	17.75	17.75	1	2,406	0.04%
2018/11/05	1	18.20	1	18.15	18.20	0	2,404	0.00%
2018/11/01	1	18.55	12	18.39	18.40	-11	2,368	-0.46%
2018/10/31	0	0.00	13	17.29	17.70	-13	2,302	-0.56%
2018/10/29	1	16.75	0	0.00	16.75	1	2,365	0.04%
2018/10/26	0	0.00	30	16.80	16.65	-30	2,370	-1.27%
2018/10/25	0	0.00	19	17.29	17.05	-19	2,371	-0.80%
2018/10/23	0	0.00	2	18.35	18.10	-2	2,353	-0.08%
2018/10/19	0	0.00	1	18.10	18.40	-1	2,345	-0.04%
2018/10/16	2	18.03	0	0.00	17.90	2	2,252	0.09%
2018/10/15	1	17.85	0	0.00	17.85	1	2,250	0.04%
2018/10/12	2	17.65	0	0.00	17.75	2	2,242	0.09%
2018/10/11	5	17.97	0	0.00	17.95	5	2,222	0.22%
2018/10/09	7	19.90	0	0.00	19.90	7	2,176	0.32%
2018/10/08	1	19.90	0	0.00	20.00	1	2,208	0.05%
2018/10/05	1	20.35	10	20.10	20.30	-9	2,215	-0.41%
2018/10/03	0	0.00	1	21.25	21.25	-1	2,167	-0.05%
2018/09/28	3	21.97	4	21.83	21.80	-1	2,136	-0.05%
2018/09/27	2	22.00	2	21.90	21.90	0	2,126	0.00%
2018/09/26	7	22.41	5	22.00	22.00	2	2,109	0.09%
2018/09/21	0	0.00	13	21.42	21.50	-13	1,941	-0.67%
2018/09/20	0	0.00	2	21.30	21.30	-2	1,935	-0.10%
2018/09/19	30	21.73	0	0.00	21.55	30	1,924	1.56%
2018/09/18	22	22.02	0	0.00	21.70	22	1,913	1.15%
2018/09/17	2	22.40	0	0.00	22.45	2	1,895	0.11%
2018/09/14	0	0.00	2	21.70	22.15	-2	1,863	-0.11%
2018/09/11	2	21.88	0	0.00	22.00	2	1,944	0.10%
2018/09/10	2	20.50	0	0.00	20.55	2	1,903	0.11%
2018/09/07	4	21.26	8	21.67	21.20	-4	1,892	-0.21%
2018/09/06	1	22.10	1	22.20	22.10	0	1,862	0.00%
2018/09/05	4	22.24	1	22.20	22.35	3	1,861	0.16%
2018/09/04	10	22.50	0	0.00	22.60	10	1,981	0.50%
2018/09/03	8	22.38	9	22.46	22.40	-1	2,009	-0.05%
2018/08/31	16	22.46	16	22.20	22.60	0	1,925	0.00%
2018/08/29	8	20.83	0	0.00	21.00	8	1,641	0.49%
2018/08/28	1	21.30	0	0.00	21.50	1	1,652	0.06%
2018/08/27	1	21.30	1	21.15	21.25	0	1,611	0.00%
2018/08/23	0	0.00	1	20.75	20.70	-1	1,821	-0.05%
2018/08/22	0	0.00	1	20.40	20.45	-1	1,879	-0.05%
2018/08/21	7	20.40	0	0.00	20.45	7	1,882	0.37%
2018/08/16	1	20.10	0	0.00	20.25	1	1,917	0.05%
2018/08/14	0	0.00	1	20.40	20.45	-1	1,933	-0.05%
2018/08/13	5	20.30	2	19.93	20.00	3	2,000	0.15%
2018/08/09	2	21.20	0	0.00	21.15	2	2,040	0.10%
2018/08/06	1	21.60	0	0.00	21.60	1	2,067	0.05%
2018/08/03	2	21.68	15	21.42	21.70	-13	2,061	-0.63%
2018/08/01	0	0.00	1	21.40	21.30	-1	2,011	-0.05%
2018/07/30	1	20.80	0	0.00	20.80	1	2,013	0.05%
2018/07/25	2	21.00	0	0.00	20.90	2	2,049	0.10%
2018/07/24	0	0.00	15	21.25	21.25	-15	2,058	-0.73%
2018/07/18	5	20.90	0	0.00	20.95	5	2,121	0.24%
2018/07/17	2	21.00	0	0.00	21.00	2	2,113	0.09%
2018/07/16	1	21.30	0	0.00	21.30	1	2,112	0.05%
2018/07/13	1	20.60	0	0.00	21.75	1	2,079	0.05%
2018/07/10	12	20.37	0	0.00	20.30	12	2,082	0.58%
2018/07/06	2	20.05	3	20.60	20.10	-1	2,093	-0.05%
2018/07/05	0	0.00	30	20.50	20.30	-30	2,088	-1.44%
2018/07/04	1	20.70	0	0.00	20.70	1	2,087	0.05%
2018/07/03	27	20.97	0	0.00	20.75	27	2,077	1.30%
2018/06/28	0	0.00	1	21.15	21.15	-1	2,119	-0.05%
2018/06/26	2	21.50	10	21.57	21.45	-8	2,119	-0.38%
2018/06/22	4	22.53	4	22.35	22.35	0	2,116	0.00%
2018/06/21	33	22.93	8	22.93	22.95	25	2,118	1.18%
2018/06/20	1	21.85	0	0.00	22.80	1	2,026	0.05%
2018/06/15	0	0.00	1	22.70	22.80	-1	2,016	-0.05%
2018/06/14	1	22.50	0	0.00	22.45	1	2,001	0.05%
2018/06/13	1	23.00	0	0.00	22.75	1	1,990	0.05%
2018/06/12	10	23.60	6	23.54	23.30	4	1,974	0.20%
2018/06/11	3	22.42	0	0.00	23.30	3	1,823	0.16%
2018/06/08	2	22.55	1	22.70	22.45	1	1,753	0.06%
2018/06/07	4	22.88	3	22.80	23.00	1	1,798	0.06%
2018/06/06	1	23.05	10	22.95	22.85	-9	1,765	-0.51%
2018/06/05	0	0.00	4	23.00	22.75	-4	1,798	-0.22%
2018/06/04	10	22.68	4	22.59	22.65	6	1,763	0.34%
2018/06/01	10	22.77	3	23.05	22.70	7	1,755	0.40%
2018/05/31	1	22.70	21	22.75	23.35	-20	1,708	-1.17%
2018/05/30	1	22.00	0	0.00	22.15	1	1,522	0.07%
2018/05/29	10	21.50	2	21.60	21.45	8	1,452	0.55%
2018/05/28	12	21.47	0	0.00	21.50	12	1,456	0.82%
2018/05/25	2	21.55	2	21.60	21.55	0	1,460	0.00%
2018/05/24	1	21.10	0	0.00	21.15	1	1,438	0.07%
2018/05/22	1	21.40	0	0.00	21.30	1	1,455	0.07%
2018/05/21	0	0.00	5	21.65	21.80	-5	1,454	-0.34%
2018/05/18	3	20.50	2	21.00	21.35	1	1,396	0.07%
2018/05/17	2	20.85	0	0.00	20.75	2	1,441	0.14%
2018/05/16	0	0.00	1	20.90	20.90	-1	1,426	-0.07%
2018/05/15	0	0.00	5	20.78	20.35	-5	1,443	-0.35%
2018/05/14	5	20.80	1	21.00	20.80	4	1,563	0.26%
2018/05/11	4	20.80	0	0.00	20.60	4	1,591	0.25%
2018/05/09	5	20.50	1	20.80	20.45	4	1,623	0.25%
2018/05/08	1	20.25	0	0.00	20.25	1	1,637	0.06%
2018/05/07	2	19.98	0	0.00	19.95	2	1,642	0.12%
2018/05/04	3	19.98	0	0.00	19.95	3	1,659	0.18%
2018/04/26	2	18.90	0	0.00	18.85	2	1,790	0.11%
2018/04/24	2	18.80	11	18.99	18.90	-9	1,876	-0.48%
2018/04/23	2	20.00	0	0.00	20.00	2	2,003	0.10%
2018/04/18	5	20.30	0	0.00	20.20	5	2,129	0.23%
2018/04/17	1	21.00	0	0.00	20.65	1	2,133	0.05%
2018/04/13	1	21.40	0	0.00	21.35	1	2,233	0.04%
2018/04/12	1	21.25	0	0.00	21.25	1	2,275	0.04%
2018/04/09	4	20.90	0	0.00	20.95	4	2,400	0.17%
2018/04/03	4	21.00	0	0.00	21.20	4	2,405	0.17%
2018/03/31	1	21.80	0	0.00	21.80	1	2,424	0.04%
2018/03/30	3	22.20	2	22.20	22.15	1	2,425	0.04%
2018/03/28	1	22.25	0	0.00	22.25	1	2,482	0.04%
2018/03/27	1	22.00	0	0.00	22.15	1	2,491	0.04%
2018/03/26	6	21.65	2	21.75	21.65	4	2,512	0.16%
2018/03/23	2	21.93	0	0.00	21.95	2	2,531	0.08%
2018/03/22	0	0.00	3	22.75	22.45	-3	2,550	-0.12%
2018/03/20	0	0.00	1	22.55	22.55	-1	2,560	-0.04%
2018/03/14	0	0.00	1	23.00	23.10	-1	2,977	-0.03%
2018/03/13	9	23.36	1	23.30	23.30	8	3,014	0.27%
2018/03/09	5	22.80	0	0.00	22.90	5	3,059	0.16%
2018/03/07	3	22.10	0	0.00	22.55	3	3,178	0.09%
2018/03/06	1	22.30	0	0.00	22.30	1	3,345	0.03%
2018/02/23	5	22.20	0.1	22.35	22.15	4.9	4,771	0.10%
2018/02/21	0	0.00	1	21.65	21.80	-1	4,915	-0.02%
2018/02/12	1	21.05	0	0.00	21.10	1	4,968	0.02%
2018/02/09	3	20.25	1	20.35	20.80	2	5,103	0.04%
2018/02/08	4	22.20	1	22.15	22.15	3	5,081	0.06%
2018/02/07	5	22.70	0	0.00	22.50	5	5,137	0.10%
2018/02/06	18	22.46	5	23.23	22.10	13	5,147	0.25%
2018/02/05	10	24.20	3	24.40	24.50	7	5,062	0.14%
2018/02/02	1	25.25	0	0.00	25.20	1	5,087	0.02%
2018/02/01	1	25.25	0	0.00	25.25	1	5,359	0.02%
2018/01/26	0	0.00	1	25.25	25.25	-1	5,442	-0.02%
2018/01/25	3	25.57	0	0.00	25.50	3	5,445	0.06%
2018/01/19	5	25.91	1	25.70	25.65	4	6,008	0.07%
2018/01/18	1	25.90	0	0.00	25.90	1	5,981	0.02%
2018/01/17	1	26.80	16	26.59	26.35	-15	5,961	-0.25%
2018/01/15	0	0.00	10	26.15	26.10	-10	5,785	-0.17%
2018/01/12	0	0.00	1	25.90	26.10	-1	5,802	-0.02%
2018/01/11	1	25.60	3	25.65	25.45	-2	5,813	-0.03%
2018/01/10	4	26.11	0	0.00	25.70	4	5,839	0.07%
2018/01/09	12	26.30	0	0.00	26.15	12	5,841	0.21%
2018/01/08	0	0.00	8	26.03	26.00	-8	5,807	-0.14%
2018/01/05	0	0.00	2	25.90	26.00	-2	5,780	-0.03%
2018/01/04	0	0.00	2	25.85	26.10	-2	5,795	-0.03%
2018/01/03	3	25.67	0	0.00	25.55	3	5,770	0.05%