廣宇 (2328)-華南永昌-高雄券商分點個股進出

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
38.70
漲跌
▼0.05
漲幅
-0.13%
成交量
3,288張
產業
上市電子零組件類股
697人加入追蹤

立即追蹤
本地時間:14:30

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

廣宇 (2328)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/11/21	0	0.00	3	38.35	38.70	-3	3,834	-0.08%
2024/11/20	9.2	39.16	4	39.60	38.75	5.2	3,798	0.14%
2024/11/19	1	38.65	9.5	39.01	39.55	-8.5	3,652	-0.23%
2024/11/18	2	37.70	2	37.80	37.55	0	3,572	0.00%
2024/11/15	15	38.88	11	38.54	38.35	4	3,526	0.11%
2024/11/14	6	38.48	0	0.00	38.20	6	3,426	0.18%
2024/11/13	1	38.50	6	38.45	38.45	-5	3,369	-0.15%
2024/11/12	34.1	40.45	20.5	40.08	39.05	13.6	3,285	0.41%
2024/11/11	1	38.50	12	39.53	39.85	-11	2,809	-0.39%
2024/11/08	10	39.35	15	39.35	39.20	-5	2,699	-0.19%
2024/11/07	13	39.59	12	39.77	39.80	1	2,513	0.04%
2024/11/06	2	38.20	12	38.43	38.15	-10	2,115	-0.47%
2024/11/05	18	38.54	3.1	38.77	38.00	15	2,059	0.73%
2024/11/04	4	38.78	0.2	39.05	39.00	3.8	1,949	0.19%
2024/11/01	9	38.18	6	38.58	38.55	3	1,807	0.17%
2024/10/30	6	37.45	8	37.54	37.60	-2	1,547	-0.13%
2024/10/29	0	35.60	0	0.00	35.35	0	1,319	0.00%
2024/10/28	0	0.00	2	35.98	36.05	-2	1,315	-0.15%
2024/10/24	6	36.50	0	0.00	35.95	6	1,327	0.45%
2024/10/23	0	0.00	1	36.60	36.00	-1	1,319	-0.08%
2024/10/21	0	35.60	0	0.00	35.75	0	1,339	0.00%
2024/10/18	0	0.00	1	35.70	35.35	-1	1,408	-0.07%
2024/10/17	0.1	35.45	0	0.00	35.40	0.1	1,436	0.00%
2024/10/14	0	0.00	1	34.30	34.20	-1	1,514	-0.07%
2024/10/11	0	0.00	1	34.20	33.90	-1	1,551	-0.06%
2024/10/09	0	0.00	1	34.60	34.20	-1	1,631	-0.06%
2024/10/08	1	35.15	0	0.00	35.10	1	1,695	0.06%
2024/10/01	0	0.00	1	35.40	35.45	-1	2,076	-0.05%
2024/09/30	8	35.36	7	35.30	35.25	1	2,134	0.05%
2024/09/27	0	0.00	1	35.35	35.40	-1	2,196	-0.05%
2024/09/24	1	35.55	0	0.00	35.50	1	2,396	0.04%
2024/09/16	0	0.00	1	35.00	35.50	-1	2,723	-0.04%
2024/09/13	1.1	34.71	0	0.00	34.75	1.1	2,844	0.04%
2024/09/11	0	33.95	1	34.00	33.50	-1	3,070	-0.03%
2024/09/09	0	0.00	1	33.80	34.20	-1	3,304	-0.03%
2024/09/06	0.4	33.68	0	0.00	34.30	0.4	3,372	0.01%
2024/09/05	0	0.00	1	33.50	33.70	-1	3,427	-0.03%
2024/09/03	1	35.60	0	0.00	35.50	1	3,692	0.03%
2024/08/29	0	0.00	2	36.20	36.15	-2	5,326	-0.04%
2024/08/23	0	0.00	3	35.23	35.45	-3	7,569	-0.04%
2024/08/20	0.1	35.65	0	0.00	35.60	0.1	7,942	0.00%
2024/08/19	1	35.10	1	35.10	35.25	0	7,970	0.00%
2024/08/16	1	34.85	0	0.00	34.85	1	8,008	0.01%
2024/08/15	0.3	34.36	0	0.00	34.25	0.3	8,021	0.00%
2024/08/12	1	33.30	1	33.45	33.45	0	8,035	0.00%
2024/08/09	1	32.75	0	0.00	32.70	1	8,067	0.01%
2024/08/08	2	32.15	0	0.00	32.30	2	8,085	0.02%
2024/08/07	2	32.70	2	32.45	32.85	0	8,093	0.00%
2024/08/06	0.1	30.75	1	31.25	31.10	-0.9	8,102	-0.01%
2024/08/05	3	31.68	0	0.00	31.65	3	8,134	0.04%
2024/08/01	0	0.00	4	35.80	36.10	-4	8,349	-0.05%
2024/07/31	1	35.20	0	0.00	35.10	1	8,566	0.01%
2024/07/30	1	34.50	0	0.00	35.10	1	8,573	0.01%
2024/07/26	0	35.15	1	35.00	35.20	-1	8,598	-0.01%
2024/07/23	0.1	36.15	0	0.00	35.90	0.1	8,591	0.00%
2024/07/22	0	0.00	5	35.71	35.85	-5	8,588	-0.06%
2024/07/19	0	0.00	2	36.90	36.80	-2	8,553	-0.02%
2024/07/18	4.3	37.96	1	38.00	38.30	3.3	8,507	0.04%
2024/07/17	3.5	39.19	6	39.33	38.90	-2.5	8,472	-0.03%
2024/07/16	3.1	39.16	0	0.00	39.10	3.1	8,443	0.04%
2024/07/15	0.3	39.73	1	39.60	39.50	-0.7	8,450	-0.01%
2024/07/12	1	39.75	3	39.77	39.75	-2	8,437	-0.02%
2024/07/11	2	40.43	3	40.67	40.00	-1	8,418	-0.01%
2024/07/10	2	40.30	0	0.00	40.45	2	8,388	0.02%
2024/07/09	1	39.85	2	39.90	39.85	-1	8,341	-0.01%
2024/07/08	4	41.04	7	40.88	40.55	-3	8,273	-0.04%
2024/07/05	9	40.75	3	41.00	40.55	6	8,169	0.07%
2024/07/04	1	39.90	1	40.10	40.05	0	8,030	0.00%
2024/07/03	2.1	39.61	3	40.18	39.55	-1	8,005	-0.01%
2024/07/02	2	39.48	29	39.23	39.15	-27	8,000	-0.34%
2024/07/01	3	40.02	1	39.65	39.60	2	8,007	0.02%
2024/06/28	3.1	40.75	4	40.66	40.05	-0.9	8,035	-0.01%
2024/06/26	1	40.60	4	40.13	39.65	-3	8,285	-0.04%
2024/06/25	2	39.30	8.1	39.97	40.25	-6.1	9,247	-0.07%
2024/06/24	3	40.30	1	39.80	39.80	2	9,324	0.02%
2024/06/21	0	0.00	3	39.93	40.15	-3	9,294	-0.03%
2024/06/20	0	0.00	66	40.45	40.30	-66	9,245	-0.71%
2024/06/19	21	39.55	21	40.11	39.30	0	9,169	0.00%
2024/06/18	3	40.07	6	39.85	39.85	-3	9,043	-0.03%
2024/06/17	62.1	39.78	5	39.76	39.70	57	9,018	0.63%
2024/06/14	5	39.43	21.1	39.96	40.00	-16.1	9,016	-0.18%
2024/06/13	3	39.08	8	39.00	38.80	-5	8,899	-0.06%
2024/06/12	2	38.88	64	38.32	38.75	-62	9,012	-0.69%
2024/06/11	11	38.70	3.2	38.74	38.60	7.9	8,972	0.09%
2024/06/07	8	39.68	13	39.75	39.30	-5	8,929	-0.06%
2024/06/06	84	41.30	11	41.20	40.85	73	8,866	0.82%
2024/06/05	27	40.69	28.5	40.49	41.90	-1.5	8,267	-0.02%
2024/06/04	24	40.27	7	39.61	39.50	17	7,684	0.22%
2024/06/03	25	39.58	17.7	39.80	40.00	7.3	7,305	0.10%
2024/05/31	53	39.81	32	39.80	38.90	21	6,993	0.30%
2024/05/30	11	38.53	6	38.71	38.95	5	6,448	0.08%
2024/05/29	29.1	39.45	37	39.08	40.15	-7.9	5,974	-0.13%
2024/05/28	6	37.66	7	37.24	37.25	-1	5,036	-0.02%
2024/05/27	4	36.32	4	36.30	36.05	0	4,790	0.00%
2024/05/24	0	34.85	12	34.75	35.15	-12	4,680	-0.26%
2024/05/23	12	35.45	1	34.95	35.20	11	4,650	0.24%
2024/05/22	0	0.00	1	35.40	35.40	-1	4,628	-0.02%
2024/05/21	5	35.13	2	35.35	35.25	3	4,606	0.07%
2024/05/15	10	35.45	1.2	35.40	34.75	8.9	4,565	0.19%
2024/05/14	1	35.80	0	0.00	35.45	1	4,549	0.02%
2024/05/13	1	35.45	1	35.35	35.45	0	4,513	0.00%
2024/05/10	1	35.60	1	35.55	35.30	0	4,491	0.00%
2024/05/09	2.2	36.09	1	35.65	35.65	1.2	4,461	0.03%
2024/05/08	4	36.18	15.1	35.84	36.30	-11.1	4,386	-0.25%
2024/05/07	4	35.79	2	35.15	35.15	2	4,186	0.05%
2024/05/06	15	35.57	7	35.66	36.05	8	4,090	0.20%
2024/05/03	0	0.00	1	34.15	34.00	-1	3,857	-0.03%
2024/04/30	1	34.90	1	34.50	34.30	0	3,824	0.00%
2024/04/29	1	34.10	0	0.00	34.40	1	3,793	0.03%
2024/04/26	1	33.65	0	0.00	33.70	1	3,776	0.03%
2024/04/25	0	0.00	1	33.75	33.50	-1	3,766	-0.03%
2024/04/24	0	0.00	1	33.65	34.05	-1	3,751	-0.03%
2024/04/19	3	32.50	0	0.00	32.65	3	3,715	0.08%
2024/04/18	2	33.50	0	0.00	33.60	2	3,676	0.05%
2024/04/17	6.2	33.33	0	0.00	33.10	6.2	3,660	0.17%
2024/04/16	1	32.95	11	32.86	32.90	-10	3,658	-0.27%
2024/04/15	0	34.20	1.4	34.09	34.00	-1.4	3,609	-0.04%
2024/04/12	0	0.00	3	34.70	34.50	-3	3,600	-0.08%
2024/04/11	1	34.50	1	34.55	34.55	0	3,583	0.00%
2024/04/10	2	35.10	0	35.15	35.15	2	3,564	0.06%
2024/04/09	5	35.13	1	34.95	34.95	4	3,535	0.11%
2024/04/08	1	35.00	3	34.92	35.10	-2	3,504	-0.06%
2024/04/02	5	35.55	1	36.00	36.10	4	3,414	0.12%
2024/04/01	14	36.17	16	35.94	35.75	-2	3,350	-0.06%
2024/03/29	17.5	36.74	2	36.98	36.20	15.5	3,217	0.48%
2024/03/28	183.1	37.97	164	38.44	38.25	19.1	2,879	0.66%	大買/大賣/
2024/03/27	1	35.05	6	35.02	35.15	-5	1,874	-0.27%
2024/03/26	1	33.50	0	0.00	33.25	1	1,737	0.06%
2024/03/25	4	34.05	0	0.00	34.10	4	1,719	0.23%
2024/03/22	1	34.25	0	0.00	34.25	1	1,725	0.06%
2024/03/21	1	33.95	1	33.90	34.10	0	1,699	0.00%
2024/03/20	0	0.00	1	33.75	33.80	-1	1,682	-0.06%
2024/03/19	10	34.23	11	33.96	34.10	-1	1,652	-0.06%
2024/03/18	1	34.20	1	33.70	33.70	0	1,591	0.00%
2024/03/15	2	34.05	33	33.54	34.10	-31	1,551	-2.00%
2024/03/14	28.1	32.85	3	32.80	32.75	25.1	1,379	1.82%
2024/03/13	0.1	32.90	7	33.40	32.80	-7	1,373	-0.51%
2024/03/12	8	33.12	8	33.33	33.50	0	1,314	0.00%
2024/03/08	0	31.20	1	31.20	30.45	-1	1,169	-0.09%
2024/03/06	0	32.90	0	0.00	32.75	0	1,081	0.00%
2024/03/04	1	32.70	0	0.00	33.15	1	1,088	0.09%
2024/02/29	5	32.85	0	0.00	32.80	5	1,073	0.47%
2024/02/27	0.3	33.35	0	0.00	33.10	0.3	1,061	0.03%
2024/02/26	0	33.30	0	0.00	33.30	0	1,059	0.00%
2024/02/23	2	33.25	0	0.00	33.00	2	1,068	0.19%
2024/02/22	0.5	33.60	0	0.00	33.35	0.5	1,064	0.04%
2024/02/21	0	33.20	0	0.00	32.85	0	1,048	0.00%
2024/02/20	9.1	32.87	0	0.00	32.75	9.1	1,052	0.86%
2024/02/19	0	0.00	1	33.10	33.25	-1	1,050	-0.10%
2024/02/01	0.1	33.40	10	33.30	33.30	-10	1,041	-0.96%
2024/01/31	0	0.00	1	33.50	33.15	-1	1,047	-0.10%
2024/01/29	0	33.90	4	33.80	33.80	-4	1,048	-0.38%
2024/01/26	0	33.99	0	0.00	33.80	0	1,050	0.00%
2024/01/24	0	34.05	0	0.00	33.80	0	1,065	0.00%
2024/01/23	1	34.00	0	0.00	33.95	1	1,092	0.09%
2024/01/22	0.1	33.60	0	0.00	33.50	0.1	1,114	0.01%
2024/01/19	0	33.30	0	0.00	33.30	0	1,115	0.00%
2024/01/17	0	0.00	1	32.80	32.90	-1	1,139	-0.09%
2024/01/16	0	0.00	1	33.75	33.65	-1	1,132	-0.09%
2024/01/05	0	0.00	1	34.60	34.50	-1	1,260	-0.08%
2024/01/04	10.1	34.85	0	0.00	34.50	10.1	1,269	0.79%
2024/01/03	0	35.25	0	0.00	34.95	0	1,263	0.00%
2024/01/02	0.1	35.45	0	0.00	35.35	0.1	1,257	0.00%
2023/12/29	7	35.50	0	0.00	35.45	7	1,251	0.56%
2023/12/28	0	0.00	2	35.18	35.30	-2	1,241	-0.16%
2023/12/25	1	34.70	0	0.00	34.80	1	1,231	0.08%
2023/12/19	1.1	34.97	0	0.00	34.70	1.1	1,227	0.09%
2023/12/15	1	35.30	0	0.00	35.35	1	1,217	0.08%
2023/12/14	3	35.10	0	0.00	35.20	3	1,251	0.24%
2023/12/12	0	0.00	1	34.80	34.70	-1	1,248	-0.08%
2023/12/06	0.1	35.25	0	0.00	35.10	0.1	1,267	0.01%
2023/12/04	6	35.40	0	0.00	35.45	6	1,350	0.44%
2023/11/29	0	0.00	1	35.45	35.40	-1	1,368	-0.07%
2023/11/28	0	0.00	1	35.35	35.45	-1	1,381	-0.07%
2023/11/27	3	35.12	0	0.00	35.00	3	1,390	0.22%
2023/11/23	0	0.00	1	35.45	35.60	-1	1,439	-0.07%
2023/11/20	0	0.00	1	35.40	35.40	-1	1,515	-0.07%
2023/11/13	1	34.15	1	34.35	34.30	0	1,573	0.00%
2023/11/09	0	0.00	0	34.55	34.35	0	1,652	0.00%
2023/11/08	0	0.00	0	34.60	34.55	0	1,689	0.00%
2023/11/06	1	35.00	0	0.00	35.00	1	1,807	0.06%
2023/11/01	1	34.00	0	0.00	33.95	1	1,876	0.05%
2023/10/30	1	33.95	0	33.95	33.85	1	1,961	0.05%
2023/10/27	3	34.63	0	0.00	34.65	3	1,984	0.15%
2023/10/26	1	34.65	0	34.85	34.50	1	2,086	0.05%
2023/10/24	0	0.00	8	34.40	34.90	-8	2,158	-0.37%
2023/10/23	0	0.00	1	34.85	34.90	-1	2,242	-0.04%
2023/10/20	2	35.00	0	0.00	35.00	2	2,457	0.08%
2023/10/19	1	35.80	3	35.40	35.20	-2	2,554	-0.08%
2023/10/18	1	36.45	2	36.35	36.25	-1	2,602	-0.04%
2023/10/13	3	37.30	0	0.00	37.20	3	3,110	0.10%
2023/10/04	1	36.85	0	0.00	36.85	1	5,273	0.02%
2023/09/26	1	37.80	0	0.00	37.15	1	5,482	0.02%
2023/09/22	0	0.00	0	37.15	37.35	0	5,530	0.00%
2023/09/19	1	38.25	1	38.50	38.15	0	5,570	0.00%
2023/09/06	0	37.95	0	0.00	38.05	0	5,933	0.00%
2023/08/31	1	37.15	0	0.00	37.50	1	6,324	0.02%
2023/08/29	2	36.50	1	36.30	36.75	1	6,707	0.01%
2023/08/28	2	37.35	0	0.00	37.00	2	7,141	0.03%
2023/08/25	1	37.35	0	0.00	37.20	1	7,503	0.01%
2023/08/24	2	39.00	0	0.00	39.10	2	7,541	0.03%
2023/08/18	1	38.60	0	0.00	38.60	1	7,835	0.01%
2023/08/16	0	0.00	1	38.45	38.55	-1	7,913	-0.01%
2023/08/14	0	0.00	1	38.65	38.75	-1	7,887	-0.01%
2023/08/11	1	39.75	0	0.00	39.05	1	7,864	0.01%
2023/08/10	2	39.80	0	0.00	39.50	2	7,833	0.03%
2023/08/04	0	0.00	1	40.50	40.60	-1	7,717	-0.01%
2023/08/02	1	40.65	0	0.00	40.30	1	7,705	0.01%
2023/08/01	2	41.60	1	41.10	41.10	1	7,623	0.01%
2023/07/31	0	0.00	21	41.60	41.55	-21	7,579	-0.28%
2023/07/28	2	42.18	6	42.01	42.50	-4	7,484	-0.05%
2023/07/27	5	42.10	0	0.00	42.10	5	7,439	0.07%
2023/07/26	1	42.20	5	41.90	41.80	-4	7,416	-0.05%
2023/07/25	7.1	43.11	1	43.45	42.85	6.1	7,334	0.08%
2023/07/24	7	41.01	7	41.03	41.50	0	7,186	0.00%
2023/07/21	0	0.00	15	41.65	41.70	-15	7,097	-0.21%
2023/07/20	0	0.00	8	42.23	42.05	-8	7,057	-0.11%
2023/07/19	1	42.10	2	42.20	42.25	-1	6,992	-0.01%
2023/07/18	5	44.09	7	43.96	43.40	-2	6,899	-0.03%
2023/07/17	6.1	44.76	0	0.00	43.85	6.1	6,657	0.09%
2023/07/14	9	43.37	8.1	44.50	45.25	1	6,534	0.01%
2023/07/13	17	44.11	16	44.74	43.60	1	6,009	0.02%
2023/07/12	31	43.37	11.1	43.29	43.20	19.9	5,372	0.37%
2023/07/11	3	41.58	13.1	41.46	41.80	-10.1	4,898	-0.21%
2023/07/06	0	0.00	1	39.45	39.40	-1	4,720	-0.02%
2023/07/05	0	0.00	0	40.60	40.30	0	4,691	0.00%
2023/07/04	6	40.31	1	40.25	40.15	5	4,653	0.11%
2023/07/03	0	0.00	0.1	40.45	40.10	-0.1	4,646	0.00%
2023/06/29	1	39.65	2	39.93	39.55	-1	4,634	-0.02%
2023/06/27	3	40.02	0	0.00	39.75	3	4,702	0.06%
2023/06/21	0	0.00	1	40.50	40.20	-1	4,721	-0.02%
2023/06/20	2	40.38	0	0.00	40.10	2	4,704	0.04%
2023/06/19	0	0.00	1	41.10	40.75	-1	4,676	-0.02%
2023/06/16	1	40.75	1	41.50	40.70	0	4,672	0.00%
2023/06/15	0	0.00	1	41.10	41.35	-1	4,630	-0.02%
2023/06/13	2	41.70	22	41.79	41.45	-20	4,573	-0.44%
2023/06/12	9	41.10	18	41.41	41.45	-9	4,481	-0.20%
2023/06/09	17.2	40.94	2	40.93	40.75	15.2	4,355	0.35%
2023/06/08	0	0.00	2	41.63	41.75	-2	4,263	-0.05%
2023/06/07	3	41.50	3	41.75	41.95	0	4,236	0.00%
2023/06/06	0.1	41.25	4	41.46	41.50	-4	4,228	-0.09%
2023/06/05	1	42.20	17	42.07	42.05	-16	4,259	-0.38%
2023/06/02	7.1	42.61	18	42.96	42.50	-11	4,197	-0.26%
2023/06/01	4	42.29	40.1	42.71	43.00	-36.1	3,960	-0.91%
2023/05/31	25	41.12	27.1	40.99	40.85	-2.1	3,515	-0.06%
2023/05/30	2	39.80	2	39.48	39.60	0	3,170	0.00%
2023/05/29	12	39.86	31.1	39.70	39.40	-19.1	3,186	-0.60%
2023/05/26	1	38.50	0.1	38.40	38.35	1	3,077	0.03%
2023/05/25	0	0.00	1	39.10	38.90	-1	3,052	-0.03%
2023/05/24	28	39.03	7	38.72	38.85	21	3,029	0.69%
2023/05/23	7	38.40	1	38.75	38.20	6	2,914	0.21%
2023/05/22	1	37.90	3	37.90	37.90	-2	2,848	-0.07%
2023/05/19	3	38.05	1	37.85	37.65	2	2,863	0.07%
2023/05/18	0	0.00	1	37.30	37.45	-1	2,905	-0.03%
2023/05/17	1	37.20	2	37.05	37.20	-1	2,974	-0.03%
2023/05/16	0	37.05	0	0.00	36.90	0	2,974	0.00%
2023/05/15	1	36.50	0	0.00	36.50	1	3,012	0.03%
2023/05/12	2	36.60	0	0.00	36.75	2	3,149	0.06%
2023/05/11	2	36.60	0	0.00	36.60	2	3,159	0.06%
2023/05/08	0	0.00	2	37.60	37.50	-2	3,411	-0.06%
2023/05/03	3.1	37.66	0	0.00	37.45	3.1	3,548	0.09%
2023/04/28	1	37.80	0	0.00	37.60	1	3,683	0.03%
2023/04/27	2	37.88	0	0.00	37.70	2	3,673	0.05%
2023/04/26	0	36.50	0	0.00	36.70	0	3,608	0.00%
2023/04/25	1	36.90	0	0.00	36.45	1	3,599	0.03%
2023/04/21	1	37.55	0	0.00	37.45	1	3,564	0.03%
2023/04/20	3	38.67	1	38.70	38.50	2	3,500	0.06%
2023/04/19	12.2	39.90	7	39.62	39.15	5.2	3,480	0.15%
2023/04/18	15	39.23	0	0.00	39.00	15	3,314	0.45%
2023/04/17	1	39.30	1	39.40	39.30	0	3,323	0.00%
2023/04/14	1	39.30	3	39.30	39.15	-2	3,351	-0.06%
2023/04/13	2	39.35	0	0.00	39.00	2	3,336	0.06%
2023/04/11	0	38.70	1	38.80	38.80	-1	3,303	-0.03%
2023/04/10	1	38.80	0	0.00	38.65	1	3,331	0.03%
2023/04/07	1	39.45	0	0.00	39.00	1	3,330	0.03%
2023/04/06	0	39.45	0	0.00	39.25	0	3,325	0.00%
2023/03/31	5	39.05	0	0.00	39.25	5	3,322	0.15%
2023/03/29	1	39.40	1	39.15	39.20	0	3,353	0.00%
2023/03/28	0	38.68	2	38.60	38.35	-2	3,340	-0.06%
2023/03/27	1	39.15	0	0.00	38.80	1	3,371	0.03%
2023/03/24	0	38.68	1	38.80	39.05	-1	3,354	-0.03%
2023/03/22	0	38.55	1	38.50	38.35	-1	3,383	-0.03%
2023/03/21	1	38.25	0	0.00	38.20	1	3,441	0.03%
2023/03/17	0	37.80	0	0.00	37.70	0	3,604	0.00%
2023/03/16	3	37.00	0	0.00	37.10	3	3,852	0.08%
2023/03/15	1	37.60	0	0.00	37.60	1	4,163	0.02%
2023/03/14	1	37.55	0	0.00	37.55	1	4,477	0.02%
2023/03/13	0	0.00	5	37.75	37.90	-5	5,480	-0.09%
2023/03/10	3	38.70	6	39.13	38.50	-3	5,921	-0.05%
2023/03/09	3	40.30	2	40.30	39.45	1	5,897	0.02%
2023/03/08	7	40.47	1	40.50	40.40	6	5,843	0.10%
2023/03/07	1	40.20	5	40.04	39.75	-4	5,814	-0.07%
2023/03/06	2	39.58	2	39.75	39.65	0	5,756	0.00%
2023/03/03	0	0.00	2	39.05	39.05	-2	5,722	-0.03%
2023/03/02	3	39.22	2	38.95	38.95	1	5,697	0.02%
2023/03/01	9	39.69	4.1	39.60	39.55	4.9	5,660	0.09%
2023/02/23	2	38.85	0	0.00	38.95	2	5,553	0.04%
2023/02/22	1	38.50	0	0.00	38.45	1	5,540	0.02%
2023/02/21	0	0.00	0	39.70	39.20	0	5,517	0.00%
2023/02/20	4	39.67	13	39.98	39.65	-9	5,496	-0.16%
2023/02/17	0	39.45	0	0.00	39.45	0	5,457	0.00%
2023/02/16	3	39.75	18	39.62	39.65	-15	5,467	-0.27%
2023/02/15	15	39.28	0	0.00	39.20	15	5,399	0.28%
2023/02/14	0	0.00	1	38.80	38.70	-1	5,318	-0.02%
2023/02/13	1	39.00	0	0.00	38.60	1	5,329	0.02%
2023/02/10	8	39.26	6	39.56	39.15	2	5,303	0.04%
2023/02/09	0	38.85	0	0.00	38.55	0	5,172	0.00%
2023/02/08	4	38.75	0	0.00	38.90	4	5,155	0.08%
2023/02/07	0	0.00	10	39.20	39.15	-10	5,094	-0.20%
2023/02/06	8	39.82	3	39.52	39.85	5	5,039	0.10%
2023/02/03	1	38.80	0	0.00	38.60	1	4,859	0.02%
2023/02/02	0	0.00	21	39.10	39.15	-21	4,833	-0.43%
2023/02/01	20	38.97	23	38.97	39.05	-3	4,801	-0.06%
2023/01/31	6	38.28	9	38.49	38.55	-3	4,738	-0.06%
2023/01/30	3	36.88	0	0.00	36.85	3	4,642	0.06%
2023/01/13	0	0.00	1	36.45	36.05	-1	4,727	-0.02%
2023/01/11	1	37.20	0	0.00	37.15	1	4,742	0.02%
2023/01/10	2	37.45	0	0.00	37.25	2	4,767	0.04%
2023/01/09	5	37.42	1	37.50	37.45	4	4,774	0.08%
2023/01/06	0	0.00	1	38.70	38.80	-1	4,721	-0.02%
2023/01/04	2	38.53	0	0.00	38.75	2	4,697	0.04%
2023/01/03	0	0.00	2	38.10	38.10	-2	4,656	-0.04%
2022/12/29	5	36.80	0.3	36.75	37.30	4.7	4,668	0.10%
2022/12/28	1	37.50	0	0.00	37.45	1	4,667	0.02%
2022/12/22	0	0.00	3	38.50	38.30	-3	4,640	-0.06%
2022/12/20	6	37.50	0	0.00	37.55	6	4,598	0.13%
2022/12/19	3	38.68	3.3	38.34	38.40	-0.3	4,550	-0.01%
2022/12/16	4	38.05	2	38.10	38.05	2	4,502	0.04%
2022/12/15	2	38.48	2	38.68	38.70	0	4,470	0.00%
2022/12/14	2	38.43	3	38.42	38.70	-1	4,441	-0.02%
2022/12/13	7	39.01	0	0.00	38.30	7	4,379	0.16%
2022/12/12	3	39.00	1	39.25	39.50	2	4,315	0.05%
2022/12/09	5	38.77	0	0.00	38.75	5	4,220	0.12%
2022/12/08	7	39.44	4	39.90	39.15	3	4,114	0.07%
2022/12/07	23	39.83	11	38.70	38.50	12	3,854	0.31%
2022/12/06	18	41.10	21.1	41.17	40.75	-3.1	3,507	-0.09%
2022/12/05	14	41.00	280.3	41.58	41.15	-266.3	3,187	-8.35%	大賣/鉅額交易
2022/12/02	284	39.66	51	39.32	39.75	233	2,169	10.74%	大買/鉅額交易
2022/12/01	1	36.10	5	35.96	36.15	-4	1,683	-0.24%
2022/11/30	3	35.73	0	0.00	35.65	3	1,669	0.18%
2022/11/29	4	35.40	5	35.65	35.65	-1	1,686	-0.06%
2022/11/28	4	33.88	0	0.00	34.40	4	1,634	0.24%
2022/11/25	0	0.00	7	34.20	33.65	-7	1,687	-0.41%
2022/11/23	0	0.00	1	33.85	33.95	-1	1,690	-0.06%
2022/11/22	1	33.80	0	34.10	33.80	1	1,713	0.06%
2022/11/21	1	34.20	0	0.00	34.10	1	1,727	0.06%
2022/11/18	0	0.00	1	34.30	34.05	-1	1,730	-0.06%
2022/11/17	1	34.35	0	0.00	34.50	1	1,721	0.06%
2022/11/14	0	0.00	1	33.50	34.20	-1	1,694	-0.06%
2022/11/11	1	33.05	5	33.92	33.05	-4	1,672	-0.24%
2022/11/09	1	33.20	6	33.40	33.30	-5	1,724	-0.29%
2022/10/28	5	31.65	1	31.55	31.50	4	1,731	0.23%
2022/10/27	2	32.55	2	32.68	32.70	0	1,721	0.00%
2022/10/26	0	0.00	3	32.22	32.15	-3	1,720	-0.17%
2022/10/25	11	32.86	7	33.34	32.65	4	1,701	0.24%
2022/10/24	0	0.00	2	32.40	32.15	-2	1,617	-0.12%
2022/10/21	1	31.30	1	31.40	31.35	0	1,585	0.00%
2022/10/20	2	31.40	0	0.00	31.40	2	1,588	0.13%
2022/10/19	2	33.20	30	32.66	32.25	-28	1,571	-1.78%
2022/10/18	7	33.39	9	33.17	33.10	-2	1,563	-0.13%
2022/10/17	6	32.95	1	33.40	33.95	5	1,550	0.32%
2022/10/14	0	0.00	2	33.40	33.50	-2	1,552	-0.13%
2022/10/13	2	32.60	7	31.56	31.60	-5	1,544	-0.32%
2022/10/12	1	32.75	1	33.10	33.10	0	1,523	0.00%
2022/10/11	0	0.00	1	33.20	33.25	-1	1,533	-0.07%
2022/10/07	2	34.30	0	0.00	34.40	2	1,544	0.13%
2022/10/06	0	0.00	5	34.00	34.25	-5	1,565	-0.32%
2022/10/05	0	0.00	1	33.60	33.65	-1	1,581	-0.06%
2022/09/30	2	31.93	1	31.85	32.80	1	1,648	0.06%
2022/09/29	28	32.13	0	0.00	32.15	28	1,648	1.70%
2022/09/28	2	30.85	0	0.00	30.20	2	1,632	0.12%
2022/09/27	0	0.00	2	32.00	32.00	-2	1,635	-0.12%
2022/09/26	4	31.99	3	32.03	31.60	1	1,652	0.06%
2022/09/23	1	33.60	1	33.75	33.60	0	1,689	0.00%
2022/09/21	1	34.05	2	34.03	33.90	-1	1,735	-0.06%
2022/09/19	3	33.89	0	0.00	33.75	3	1,810	0.17%
2022/09/16	1	34.50	2	34.65	34.50	-1	1,842	-0.05%
2022/09/14	1	34.85	0	0.00	34.85	1	1,915	0.05%
2022/09/12	0	0.00	1	35.05	35.05	-1	2,033	-0.05%
2022/09/08	2	34.05	1	34.05	34.15	1	2,079	0.05%
2022/09/07	1	33.85	0	0.00	33.65	1	2,297	0.04%
2022/09/06	2	35.03	2	35.15	34.45	0	2,343	0.00%
2022/09/05	4	35.38	0	0.00	35.20	4	2,363	0.17%
2022/09/02	0	0.00	1	36.10	36.25	-1	2,359	-0.04%
2022/09/01	5	35.33	4	35.11	34.90	1	2,349	0.04%
2022/08/31	0	34.65	0	0.00	34.60	0	2,375	0.00%
2022/08/18	1	36.10	0	0.00	36.15	1	3,844	0.03%
2022/08/17	0.1	36.40	2	36.38	36.30	-1.9	4,194	-0.05%
2022/08/15	1	36.10	2	36.08	36.00	-1	4,221	-0.02%
2022/08/12	0	0.00	4	35.70	35.80	-4	4,232	-0.09%
2022/08/11	1.1	35.65	1	35.50	35.45	0.1	4,226	0.00%
2022/08/09	0	0.00	1	34.80	34.65	-1	4,233	-0.02%
2022/08/08	0	0.00	2	34.65	34.65	-2	4,242	-0.05%
2022/08/05	2	34.70	0	0.00	34.75	2	4,300	0.05%
2022/08/04	2	33.30	0	0.00	33.90	2	4,327	0.05%
2022/08/03	1	33.85	0	0.00	33.90	1	4,330	0.02%
2022/08/02	0	0.00	2	34.20	34.35	-2	4,336	-0.05%
2022/07/28	0	0.00	1	35.05	34.85	-1	4,361	-0.02%
2022/07/26	0	0.00	2	34.65	34.65	-2	4,425	-0.05%
2022/07/25	0	0.00	2	35.13	35.35	-2	4,432	-0.05%
2022/07/22	1	35.25	1	34.90	34.90	0	4,431	0.00%
2022/07/21	5	34.70	3	35.00	35.00	2	4,467	0.04%
2022/07/20	1	34.50	0	0.00	34.45	1	4,489	0.02%
2022/07/18	0	0.00	2	34.03	34.05	-2	4,521	-0.04%
2022/07/15	1.1	33.50	0	0.00	33.80	1.1	4,532	0.02%
2022/07/14	1	32.35	3	33.30	33.45	-2	4,564	-0.04%
2022/07/12	2	32.25	1	30.90	30.80	1	4,515	0.02%
2022/07/08	1	33.85	0	0.00	34.00	1	4,545	0.02%
2022/07/06	4	33.44	0	0.00	33.05	4	4,568	0.09%
2022/07/05	1	33.85	0	0.00	34.30	1	4,623	0.02%
2022/07/04	7.1	34.29	0	0.00	33.75	7.1	4,639	0.15%
2022/07/01	2	35.69	2	35.40	34.65	0	4,744	0.00%
2022/06/30	6	37.59	4	37.90	37.20	2	4,780	0.04%
2022/06/29	1	38.30	0	0.00	38.10	1	4,835	0.02%
2022/06/28	2	38.50	1	38.25	38.20	1	5,380	0.02%
2022/06/27	3	38.92	6	38.41	38.70	-3	5,913	-0.05%
2022/06/24	0	0.00	2	37.73	37.80	-2	5,904	-0.03%
2022/06/23	0	0.00	2	36.85	36.95	-2	5,864	-0.03%
2022/06/22	2	37.18	0	0.00	36.95	2	5,842	0.03%
2022/06/21	1	37.25	8	38.05	38.15	-7	5,820	-0.12%
2022/06/20	12	37.52	7	36.79	36.60	5	5,786	0.09%
2022/06/17	1	37.90	3	37.95	38.45	-2	5,710	-0.04%
2022/06/16	9	39.56	13	39.69	38.40	-4	5,652	-0.07%
2022/06/15	1	38.90	0	0.00	39.00	1	5,442	0.02%
2022/06/14	6	38.43	5	38.84	39.35	1	5,403	0.02%
2022/06/13	5	38.50	0	0.00	38.70	5	5,398	0.09%
2022/06/09	2.1	39.47	2	39.58	39.60	0.1	5,343	0.00%
2022/06/08	0.2	39.30	2	39.40	39.10	-1.8	5,262	-0.03%
2022/06/07	0	0.00	1	38.80	38.80	-1	5,177	-0.02%
2022/06/06	0	0.00	3	38.60	38.60	-3	5,165	-0.06%
2022/06/02	3	39.28	3	39.78	39.00	0	5,185	0.00%
2022/06/01	2	39.78	3	39.88	39.30	-1	5,207	-0.02%
2022/05/31	15.1	38.75	26	39.33	38.85	-11	5,024	-0.22%
2022/05/30	3.1	38.73	4	38.55	38.65	-1	4,828	-0.02%
2022/05/27	1	38.20	7	38.06	38.70	-6	4,657	-0.13%
2022/05/26	26.1	38.07	12	37.74	38.00	14.1	4,506	0.31%
2022/05/25	2	37.90	14	37.44	37.95	-12	4,107	-0.29%
2022/05/24	0	0.00	2	35.65	35.55	-2	3,777	-0.05%
2022/05/23	2	36.00	2	35.53	35.50	0	3,754	0.00%
2022/05/18	0	0.00	1	35.20	35.00	-1	3,771	-0.03%
2022/05/16	1	34.05	0	0.00	34.00	1	3,808	0.03%
2022/05/13	2	34.68	1	34.45	34.35	1	3,800	0.03%
2022/05/12	1	34.35	3	34.20	33.60	-2	3,751	-0.05%
2022/05/11	1	34.45	0	0.00	33.90	1	3,729	0.03%
2022/05/10	5	33.10	5	34.15	34.50	0	3,738	0.00%
2022/05/05	3	35.43	1	35.45	35.25	2	3,766	0.05%
2022/05/04	5	35.30	8	35.58	35.00	-3	3,750	-0.08%
2022/05/03	0	0.00	1	33.20	33.65	-1	3,689	-0.03%
2022/04/29	2	33.33	0	0.00	33.30	2	3,703	0.05%
2022/04/28	5	33.55	1	33.55	33.30	4	3,701	0.11%
2022/04/27	11	33.09	80	33.00	33.25	-69	3,698	-1.87%
2022/04/26	7	35.19	5	35.20	35.05	2	3,657	0.05%
2022/04/25	2.1	36.20	0	0.00	35.65	2.1	3,623	0.06%
2022/04/22	0	0.00	2	37.05	36.95	-2	3,589	-0.06%
2022/04/21	3	37.55	6	37.93	37.30	-3	3,602	-0.08%
2022/04/20	4	37.35	3	37.55	37.40	1	3,588	0.03%
2022/04/18	4	36.86	0	0.00	36.75	4	3,607	0.11%
2022/04/14	4.1	37.55	6	37.75	37.85	-1.9	3,676	-0.05%
2022/04/13	2	36.70	0	0.00	37.20	2	3,654	0.05%
2022/04/12	6	36.58	1	36.40	36.30	5	3,976	0.13%
2022/04/11	10	36.99	12	37.95	36.85	-2	3,952	-0.05%
2022/04/08	1	38.45	0	0.00	38.25	1	3,892	0.03%
2022/04/07	1	39.40	0	0.00	38.20	1	3,865	0.03%
2022/04/06	4	38.98	0	0.00	39.00	4	3,750	0.11%
2022/04/01	8	39.63	9	39.66	39.70	-1	3,722	-0.03%
2022/03/31	21	40.89	33	40.65	40.15	-12	3,671	-0.33%
2022/03/30	20	40.22	31	39.73	40.50	-11	3,133	-0.35%
2022/03/29	0	0.00	2	37.85	37.70	-2	2,613	-0.08%
2022/03/24	1	37.75	0	0.00	37.60	1	2,710	0.04%
2022/03/23	0	0.00	3	37.50	37.35	-3	2,717	-0.11%
2022/03/22	1	37.15	3	37.25	37.30	-2	2,816	-0.07%
2022/03/18	2	36.73	3	36.78	37.35	-1	2,982	-0.03%
2022/03/16	2	35.65	0	0.00	35.60	2	3,061	0.07%
2022/03/15	0	36.40	0	0.00	36.10	0	3,029	0.00%
2022/03/14	1	37.25	0	0.00	37.05	1	3,093	0.03%
2022/03/11	0	0.00	5	37.10	37.05	-5	3,105	-0.16%
2022/03/10	1	37.30	0	0.00	37.30	1	3,121	0.03%
2022/03/09	5	37.20	1	36.95	37.05	4	3,113	0.13%
2022/03/08	0.1	36.90	1	37.80	36.75	-0.9	3,135	-0.03%
2022/03/07	7	38.04	1	37.25	37.25	6	3,097	0.19%
2022/03/04	2	38.10	0	0.00	38.25	2	2,993	0.07%
2022/03/03	0	38.50	0	0.00	38.45	0	3,032	0.00%
2022/03/01	4	38.35	0	0.00	38.55	4	3,147	0.13%
2022/02/25	0	0.00	1	37.00	37.20	-1	3,131	-0.03%
2022/02/24	5	36.80	0	0.00	36.80	5	3,208	0.16%
2022/02/22	4	38.34	0	0.00	37.95	4	3,336	0.12%
2022/02/18	0	0.00	1	38.50	38.50	-1	3,526	-0.03%
2022/02/17	0	0.00	3	38.67	38.35	-3	3,549	-0.08%
2022/02/16	0	37.95	0	0.00	37.75	0	3,559	0.00%
2022/02/14	6	37.46	0	0.00	37.45	6	3,699	0.16%
2022/02/08	0	0.00	2	37.68	38.15	-2	4,042	-0.05%
2022/01/25	1	36.90	0	0.00	36.85	1	4,851	0.02%
2022/01/24	0	0.00	1	36.60	37.25	-1	5,058	-0.02%
2022/01/21	0	37.20	1	37.40	37.10	-1	5,200	-0.02%
2022/01/20	0	0.00	1	37.50	37.20	-1	5,376	-0.02%
2022/01/19	1	37.10	0	0.00	37.10	1	5,477	0.02%
2022/01/18	2	37.70	3	37.68	37.45	-1	5,633	-0.02%
2022/01/17	1	37.20	0	0.00	37.60	1	5,924	0.02%
2022/01/14	0	0.00	2	36.85	37.20	-2	6,094	-0.03%
2022/01/13	1	37.50	0	0.00	37.60	1	6,259	0.02%
2022/01/12	1	37.60	3	37.20	37.35	-2	6,468	-0.03%
2022/01/11	5	37.82	2	38.00	37.70	3	6,738	0.04%
2022/01/10	0	0.00	1	38.45	38.20	-1	7,299	-0.01%
2022/01/07	1	38.35	0	0.00	38.25	1	8,094	0.01%
2022/01/06	3	39.25	0	0.00	39.15	3	8,194	0.04%
2022/01/05	13	40.26	15	40.41	39.80	-2	8,476	-0.02%
2022/01/04	1	39.10	0	0.00	39.05	1	8,757	0.01%
2022/01/03	1	39.15	1	39.15	39.15	0	9,369	0.00%
2021/12/30	0.1	39.30	4	39.30	39.40	-3.9	9,568	-0.04%
2021/12/29	0	0.00	1	39.30	39.15	-1	9,840	-0.01%
2021/12/28	7	39.97	0	0.00	39.25	7	10,064	0.07%
2021/12/27	2	39.75	1	39.70	39.70	1	10,142	0.01%
2021/12/24	0	0.00	6	39.65	39.45	-6	10,462	-0.06%
2021/12/23	6	39.67	5	39.52	39.45	1	10,550	0.01%
2021/12/22	2	39.85	0	0.00	39.75	2	10,615	0.02%
2021/12/17	3	38.95	0	0.00	39.00	3	10,675	0.03%
2021/12/16	3	39.78	6	40.02	39.50	-3	10,696	-0.03%
2021/12/15	19	39.22	12	39.23	39.15	7	10,648	0.07%
2021/12/14	51.5	39.54	51	39.60	38.60	0.5	10,645	0.00%
2021/12/13	0	0.00	12	39.69	39.60	-12	10,673	-0.11%
2021/12/10	1	39.00	3	39.03	38.95	-2	11,128	-0.02%
2021/12/09	4	39.00	3	38.75	38.75	1	11,123	0.01%
2021/12/08	4	39.03	9	39.37	38.95	-5	11,132	-0.04%
2021/12/07	2	38.43	5	38.70	38.55	-3	11,065	-0.03%
2021/12/06	4	38.55	1	38.55	38.55	3	11,061	0.03%
2021/12/03	1	38.10	0	0.00	38.00	1	11,086	0.01%
2021/12/02	1	38.05	0	0.00	37.85	1	11,114	0.01%
2021/12/01	2	38.15	2	38.55	38.55	0	11,134	0.00%
2021/11/30	2	38.65	0	0.00	38.55	2	11,173	0.02%
2021/11/29	2	37.98	0	0.00	38.15	2	11,193	0.02%
2021/11/26	4	37.94	9	37.96	37.80	-5	11,171	-0.04%
2021/11/25	5	39.04	0	0.00	38.80	5	11,109	0.05%
2021/11/24	2	39.18	0	0.00	39.25	2	11,078	0.02%
2021/11/23	16	39.43	2	39.23	39.15	14	11,090	0.13%
2021/11/22	4	40.24	2	40.20	40.10	2	11,177	0.02%
2021/11/19	8	40.46	0	0.00	40.25	8	11,227	0.07%
2021/11/18	12	40.65	0	40.20	40.20	12	11,365	0.11%
2021/11/17	5	40.56	6	40.23	40.70	-1	11,309	-0.01%
2021/11/16	4	39.90	27	39.99	39.75	-23	11,272	-0.20%
2021/11/15	1	39.85	1	40.20	39.80	0	11,328	0.00%
2021/11/12	3	39.77	15	40.09	39.65	-12	11,367	-0.11%
2021/11/11	2	40.15	23	40.35	39.85	-21	11,401	-0.18%
2021/11/10	0	0.00	11	40.10	40.35	-11	11,457	-0.10%
2021/11/09	2	39.95	4	40.05	39.80	-2	11,493	-0.02%
2021/11/08	7	39.84	3	39.95	39.95	4	11,436	0.03%
2021/11/05	8	40.77	1	40.30	40.40	7	11,479	0.06%
2021/11/04	11	40.75	2	41.50	40.75	9	11,515	0.08%
2021/11/03	34	41.10	1	41.10	41.05	33	11,569	0.29%
2021/11/02	30	42.21	47	41.89	41.55	-17	11,862	-0.14%
2021/11/01	3	41.93	14	41.86	41.80	-11	11,494	-0.10%
2021/10/29	4	40.68	2	40.93	40.65	2	11,362	0.02%
2021/10/28	1	41.30	5	41.65	41.25	-4	11,302	-0.04%
2021/10/27	31	40.91	2	41.05	41.15	29	11,251	0.26%
2021/10/26	31	41.25	2	41.05	40.85	29	11,383	0.25%
2021/10/25	35	41.67	8	41.63	41.70	27	11,788	0.23%
2021/10/22	2	40.75	41	40.07	40.50	-39	12,071	-0.32%
2021/10/21	12	40.52	4	40.38	39.85	8	13,325	0.06%
2021/10/20	6	40.36	14	40.38	40.55	-8	14,344	-0.06%
2021/10/19	10	40.16	5	40.26	40.45	5	14,252	0.04%
2021/10/18	60	41.90	37	41.44	40.75	23	14,069	0.16%
2021/10/15	22	42.63	77.8	42.73	43.50	-55.8	13,590	-0.41%
2021/10/14	27	41.06	28	40.96	40.90	-1	12,925	-0.01%
2021/10/13	42	41.04	9	41.28	41.20	33	12,834	0.26%
2021/10/12	75	42.19	72	42.02	42.00	3	12,618	0.02%
2021/10/08	21	41.83	43	41.57	41.55	-22	12,205	-0.18%
2021/10/07	39.5	39.96	30	39.98	40.20	9.5	11,783	0.08%
2021/10/06	3	39.33	19	39.33	39.00	-16	12,216	-0.13%
2021/10/05	19	38.86	2	38.68	38.95	17	12,274	0.14%
2021/10/04	2	37.70	14	37.45	37.55	-12	12,101	-0.10%
2021/10/01	63	39.34	54	38.84	37.35	9	12,085	0.07%
2021/09/30	1	39.30	3	39.00	39.15	-2	11,818	-0.02%
2021/09/29	2	38.80	1	38.55	38.30	1	11,806	0.01%
2021/09/28	3	38.55	0	0.00	38.45	3	11,966	0.03%
2021/09/27	0	0.00	0.3	38.85	38.80	-0.3	12,053	0.00%
2021/09/24	8	38.85	4	38.56	38.80	4	12,138	0.03%
2021/09/23	6	37.63	0	0.00	37.55	6	12,138	0.05%
2021/09/22	2	37.30	8	37.18	37.70	-6	12,222	-0.05%
2021/09/17	6	38.40	4	38.58	38.50	2	12,303	0.02%
2021/09/16	2	38.35	4	38.10	38.15	-2	12,526	-0.02%
2021/09/15	37	39.61	46	39.45	38.75	-9	12,618	-0.07%
2021/09/13	0	0.00	10	37.35	37.15	-10	12,604	-0.08%
2021/09/10	3	37.62	3	37.65	37.65	0	13,271	0.00%
2021/09/09	2	37.10	3	37.37	37.40	-1	14,029	-0.01%
2021/09/08	9	37.53	9	37.09	36.95	0	14,364	0.00%
2021/09/07	8	37.63	8	37.55	37.50	0	15,161	0.00%
2021/09/06	7	38.21	3	37.97	37.80	4	15,178	0.03%
2021/09/03	20	38.79	11	38.95	38.95	9	15,196	0.06%
2021/09/02	9	39.39	6	38.90	38.75	3	15,203	0.02%
2021/09/01	3	39.42	35	39.77	39.80	-32	15,211	-0.21%
2021/08/31	2	39.53	2	39.65	39.35	0	15,191	0.00%
2021/08/30	32	39.40	3	39.20	39.20	29	15,190	0.19%
2021/08/27	1	39.80	1	39.75	39.70	0	15,213	0.00%
2021/08/26	4	40.88	2	40.25	40.10	2	15,247	0.01%
2021/08/25	3	39.95	5	39.89	39.95	-2	15,198	-0.01%
2021/08/24	2	39.85	8	39.86	40.00	-6	15,357	-0.04%
2021/08/23	2	37.98	17	38.08	38.65	-15	15,288	-0.10%
2021/08/20	21	37.44	8	37.49	37.20	13	15,357	0.08%
2021/08/19	4	37.20	7	37.62	37.60	-3	15,369	-0.02%
2021/08/18	4	37.44	3	37.17	37.90	1	15,514	0.01%
2021/08/17	6	37.92	5	37.75	36.85	1	15,995	0.01%
2021/08/16	3	38.22	3	38.98	38.80	0	16,030	0.00%
2021/08/13	10	40.06	1	40.45	39.10	9	16,043	0.06%
2021/08/12	3	40.00	16	39.84	40.00	-13	16,023	-0.08%
2021/08/11	6.4	40.13	2	39.93	39.95	4.4	16,093	0.03%
2021/08/10	18	41.09	17	41.25	41.05	1	16,137	0.01%
2021/08/09	27	41.56	26	41.85	41.00	1	16,169	0.01%
2021/08/06	46	42.93	39	42.41	42.60	7	16,205	0.04%
2021/08/05	34	42.68	33	42.76	42.55	1	16,046	0.01%
2021/08/04	0	0.00	1	41.75	41.75	-1	16,134	-0.01%
2021/08/03	12.5	42.15	33.1	41.80	41.75	-20.6	16,221	-0.13%
2021/08/02	11	41.95	0	0.00	42.05	11	16,320	0.07%
2021/07/30	6.1	42.63	29	42.42	41.80	-23	16,486	-0.14%
2021/07/29	50.1	42.74	59	42.87	43.20	-9	16,387	-0.05%
2021/07/28	80	42.38	44.9	42.48	43.20	35.1	16,075	0.22%
2021/07/27	56.6	42.73	19	42.86	41.95	37.6	15,747	0.24%
2021/07/26	11	42.75	85.6	44.08	44.90	-74.6	14,543	-0.51%
2021/07/23	1	40.90	3	40.48	40.85	-2	13,487	-0.01%
2021/07/22	2	40.60	8	39.91	40.10	-6	13,497	-0.04%
2021/07/21	11	39.26	4	38.80	38.80	7	13,593	0.05%
2021/07/20	6	40.28	12.5	40.27	39.70	-6.5	13,635	-0.05%
2021/07/19	3.1	41.35	5	41.04	41.10	-1.9	13,724	-0.01%
2021/07/16	9	41.47	24	41.28	41.15	-15	13,980	-0.11%
2021/07/15	17.2	41.52	18	41.26	41.30	-0.8	14,030	-0.01%
2021/07/14	23	41.44	15	41.06	41.00	8	13,998	0.06%
2021/07/13	69	42.40	44.1	42.17	42.40	24.9	13,944	0.18%
2021/07/12	27	41.08	21.9	41.36	41.55	5.1	13,471	0.04%
2021/07/09	3	39.80	0	0.00	39.75	3	13,296	0.02%
2021/07/08	2	40.30	4	40.24	40.15	-2	13,664	-0.01%
2021/07/07	1	40.00	2	40.60	39.90	-1	13,814	-0.01%
2021/07/06	3	40.27	5	40.38	40.35	-2	13,998	-0.01%
2021/07/05	9	40.65	5	40.88	40.85	4	14,179	0.03%
2021/07/02	3	38.72	3	38.88	39.00	0	14,258	0.00%
2021/07/01	16	39.63	8	39.25	38.90	8	14,717	0.05%
2021/06/30	10	40.09	15	40.06	39.80	-5	14,947	-0.03%
2021/06/29	11	40.48	59.1	40.03	40.00	-48.1	15,146	-0.32%
2021/06/28	2	40.50	4	40.54	40.65	-2	15,411	-0.01%
2021/06/25	57	42.00	9	41.57	41.10	48	15,733	0.31%
2021/06/24	10	41.46	38	41.52	41.60	-28	15,794	-0.18%
2021/06/23	43	41.09	30	40.84	41.50	13	16,210	0.08%
2021/06/22	24.1	39.91	8	40.48	39.75	16.1	16,930	0.10%
2021/06/21	49.1	42.18	40	41.60	40.60	9.1	17,444	0.05%
2021/06/18	48	41.99	51.4	42.08	42.40	-3.4	19,682	-0.02%
2021/06/17	21	40.54	22	40.73	40.45	-1	19,822	-0.01%
2021/06/16	57	41.18	95.1	40.71	41.70	-38.1	19,944	-0.19%
2021/06/15	4	39.33	1	39.30	39.50	3	19,956	0.02%
2021/06/11	5	39.25	0	38.75	39.10	5	21,784	0.02%
2021/06/10	1	38.90	1.3	38.80	38.70	-0.3	22,092	0.00%
2021/06/09	4	38.70	6.4	38.57	38.40	-2.4	22,387	-0.01%
2021/06/07	1	38.35	1	37.95	38.25	0	23,070	0.00%
2021/06/04	3	38.97	0	0.00	38.80	3	23,415	0.01%
2021/06/03	4	39.09	4	39.05	39.50	0	24,113	0.00%
2021/06/02	2	39.65	8	39.81	39.00	-6	24,974	-0.02%
2021/06/01	4	40.74	3	40.67	40.05	1	26,558	0.00%
2021/05/31	8	39.91	5	39.86	39.55	3	30,283	0.01%
2021/05/28	10	39.14	23.2	39.39	39.15	-13.2	31,522	-0.04%
2021/05/27	3	38.20	0	0.00	38.35	3	32,185	0.01%
2021/05/26	9	39.03	3	39.18	38.70	6	32,744	0.02%
2021/05/25	55	40.12	51	40.12	40.35	4	34,165	0.01%
2021/05/24	14	37.86	3	37.73	38.40	11	34,125	0.03%
2021/05/21	0	0.00	7	36.89	37.50	-7	34,523	-0.02%
2021/05/20	0	0.00	1	36.70	35.65	-1	35,758	0.00%
2021/05/19	1	36.85	3	36.18	36.65	-2	36,047	-0.01%
2021/05/18	0	0.00	12	35.63	36.15	-12	36,400	-0.03%
2021/05/17	8	33.38	6.9	33.98	32.90	1.1	36,974	0.00%
2021/05/14	68	37.48	78	35.81	36.55	-10	37,276	-0.03%
2021/05/13	41	36.58	34.2	34.82	36.95	6.8	37,901	0.02%
2021/05/12	6	35.02	12.4	34.62	35.00	-6.4	38,391	-0.02%
2021/05/11	14	37.35	6.5	37.05	37.00	7.5	39,259	0.02%
2021/05/10	7	39.46	4	40.24	39.20	3	40,198	0.01%
2021/05/07	14.1	40.93	29	40.98	41.60	-14.9	42,294	-0.04%
2021/05/06	20.1	38.19	15.3	38.63	38.80	4.8	45,632	0.01%
2021/05/05	7	38.63	28	38.30	37.90	-21	47,684	-0.04%
2021/05/04	20	37.17	15	36.85	37.15	5	48,091	0.01%
2021/05/03	16	39.03	17	38.95	38.75	-1	48,530	0.00%
2021/04/29	30	40.76	0	0.00	40.65	30	49,690	0.06%
2021/04/28	10	41.34	9	41.26	41.20	1	51,336	0.00%
2021/04/27	5	42.15	4	42.23	41.90	1	53,109	0.00%
2021/04/26	7	41.61	5	41.59	41.75	2	56,725	0.00%
2021/04/23	54	41.44	58	41.38	41.45	-4	59,415	-0.01%
2021/04/22	55	42.17	24	41.64	41.30	31	62,156	0.05%
2021/04/21	14	43.60	1	43.25	43.35	13	63,268	0.02%
2021/04/20	2	44.43	6	44.23	44.10	-4	63,665	-0.01%
2021/04/19	18	43.59	1	43.50	43.45	17	64,663	0.03%
2021/04/16	1	44.10	12	44.45	44.35	-11	65,757	-0.02%
2021/04/15	11	42.35	22	43.54	43.90	-11	66,367	-0.02%
2021/04/14	51	42.53	24	42.56	42.80	27	67,922	0.04%
2021/04/13	16	44.67	45	45.26	44.25	-29	70,240	-0.04%
2021/04/12	30	45.25	21.7	45.82	44.85	8.3	70,200	0.01%
2021/04/09	20	45.90	4	46.66	45.50	16	70,160	0.02%
2021/04/08	28	46.51	21	46.51	46.40	7	70,234	0.01%
2021/04/07	27	46.45	11	46.52	46.05	16	70,069	0.02%
2021/04/06	12	45.35	26	45.44	45.45	-14	69,964	-0.02%
2021/04/01	37	44.13	8	44.14	44.05	29	70,394	0.04%
2021/03/31	14	44.81	33	44.56	44.65	-19	70,512	-0.03%
2021/03/30	18	45.99	18	45.97	45.50	0	70,251	0.00%
2021/03/29	39	45.29	25	45.45	45.50	14	70,000	0.02%
2021/03/26	45	45.78	36.1	45.19	45.00	8.9	70,007	0.01%
2021/03/25	53	46.88	36	46.26	46.20	17	69,482	0.02%
2021/03/24	55	46.72	46.9	46.48	46.20	8.1	68,668	0.01%
2021/03/23	144	48.45	207	47.88	46.70	-63	68,720	-0.09%	大買/大賣/
2021/03/22	104	45.71	57	45.04	45.75	47	65,910	0.07%	大買/
2021/03/19	59	44.15	71	44.14	44.20	-12	65,153	-0.02%
2021/03/18	139	44.66	118	44.23	44.00	21	64,809	0.03%	大買/大賣/
2021/03/17	74	44.43	118.6	44.64	43.85	-44.6	64,008	-0.07%	大賣/
2021/03/16	56	42.60	50	42.96	42.30	6	62,231	0.01%
2021/03/15	68	42.11	62	42.08	42.40	6	61,940	0.01%
2021/03/12	74	42.06	38	41.96	42.00	36	61,716	0.06%
2021/03/11	20	41.53	6.5	41.97	41.55	13.5	61,732	0.02%
2021/03/10	11	41.20	15.5	41.15	41.00	-4.5	61,476	-0.01%
2021/03/09	57	40.58	30.8	40.94	40.80	26.2	61,182	0.04%
2021/03/08	85	42.81	78	43.13	41.70	7	60,491	0.01%
2021/03/05	117	43.15	83.2	43.37	43.60	33.8	59,605	0.06%	大買/
2021/03/04	114.4	45.84	220	45.47	43.10	-105.6	57,979	-0.18%	大買/大賣/鉅額交易
2021/03/03	37	43.60	73	43.57	45.65	-36	54,040	-0.07%
2021/03/02	90	42.91	111	43.09	42.00	-21	52,674	-0.04%	大賣/
2021/02/26	84	42.51	71.2	42.37	42.65	12.8	51,966	0.02%
2021/02/25	110	43.40	133	43.06	42.30	-23	51,485	-0.04%	大買/大賣/
2021/02/24	25	41.87	24.8	41.60	41.05	0.2	49,992	0.00%
2021/02/23	44	42.12	34	42.15	41.80	10	49,726	0.02%
2021/02/22	230	43.05	147	41.94	42.85	83	50,376	0.16%	大買/大賣/
2021/02/19	55	40.04	44	40.13	40.00	11	49,489	0.02%
2021/02/18	30	40.38	75	40.55	40.30	-45	49,145	-0.09%
2021/02/17	93	39.67	18	39.54	39.75	75	48,701	0.15%
2021/02/05	31.5	40.90	49.1	40.84	40.35	-17.6	48,009	-0.04%
2021/02/04	71.5	40.94	79	40.95	41.05	-7.5	47,549	-0.02%
2021/02/03	38	41.78	22	41.57	40.95	16	46,729	0.03%
2021/02/02	39	41.76	43	41.89	42.45	-4	45,993	-0.01%
2021/02/01	81	40.74	84	40.93	41.10	-3	44,803	-0.01%
2021/01/29	147	42.98	130	41.59	41.35	17	43,684	0.04%	大買/大賣/
2021/01/28	352	45.03	830	45.28	43.50	-478	41,385	-1.15%	大買/大賣/鉅額交易
2021/01/27	1,052	42.67	587.1	42.67	43.60	464.9	37,744	1.23%	大買/大賣/鉅額交易
2021/01/26	34	40.74	52	40.54	39.65	-18	35,543	-0.05%
2021/01/25	24	40.78	20	40.81	40.80	4	34,875	0.01%
2021/01/22	72	41.54	52	41.55	41.95	20	34,193	0.06%
2021/01/21	95	41.70	101	41.52	40.95	-6	32,814	-0.02%	大賣/
2021/01/20	90	41.35	201	40.47	39.70	-111	31,014	-0.36%	大賣/鉅額交易
2021/01/19	318	44.49	234.1	44.10	42.75	83.9	29,102	0.29%	大買/大賣/
2021/01/18	165	41.65	135	42.44	44.00	30	25,275	0.12%	大買/大賣/
2021/01/15	467	39.49	944.1	39.05	40.00	-477.1	22,430	-2.13%	大買/大賣/鉅額交易
2021/01/14	551	36.23	166.1	35.79	36.40	384.9	19,474	1.98%	大買/大賣/鉅額交易
2021/01/13	38	33.37	51	33.58	33.10	-13	18,165	-0.07%
2021/01/12	139	34.06	522	34.51	33.15	-383	17,832	-2.15%	大買/大賣/鉅額交易
2021/01/11	516	35.37	65.1	35.27	35.50	450.9	16,670	2.70%	大買/鉅額交易
2021/01/08	66	32.46	28	32.59	32.30	38	15,417	0.25%
2021/01/07	92	34.36	55	34.43	33.85	37	14,632	0.25%
2021/01/06	685.1	33.17	879.5	33.32	34.10	-194.4	12,920	-1.50%	大買/大賣/鉅額交易
2021/01/05	9	31.00	40.1	31.00	31.00	-31.1	10,164	-0.31%
2021/01/04	10	27.95	15	28.20	28.20	-5	9,926	-0.05%
2020/12/31	67	25.84	54	25.74	25.65	13	9,685	0.13%
2020/12/30	33.1	24.99	8	24.99	24.85	25.1	9,325	0.27%
2020/12/29	26	25.59	9	25.53	25.40	17	9,154	0.19%
2020/12/28	77	25.51	19	25.56	26.25	58	8,685	0.67%
2020/12/25	34	23.52	71	23.88	24.20	-37	7,880	-0.47%
2020/12/24	6	22.86	0	0.00	22.90	6	7,431	0.08%
2020/12/23	8	22.74	14	23.16	23.05	-6	7,301	-0.08%
2020/12/22	10.1	23.05	9	22.97	22.25	1.1	7,113	0.01%
2020/12/21	1	22.20	1	22.20	22.50	0	6,785	0.00%
2020/12/18	6	22.53	1.5	22.56	22.55	4.5	6,676	0.07%
2020/12/17	54.1	22.95	26	22.98	22.90	28.1	6,512	0.43%
2020/12/16	10	21.92	16	22.07	21.85	-6	5,673	-0.11%
2020/12/15	12.1	21.65	2.1	22.06	21.45	10	5,556	0.18%
2020/12/14	2	21.65	137	21.24	21.60	-135	5,399	-2.50%	大賣/鉅額交易
2020/12/11	31	20.88	0	0.00	20.80	31	5,284	0.59%
2020/12/10	3	21.17	2.1	21.18	21.10	0.9	5,229	0.02%
2020/12/09	4	21.44	26	21.47	21.40	-22	5,128	-0.43%
2020/12/08	2.1	21.75	1.1	22.34	21.80	1	5,044	0.02%
2020/12/07	10.1	21.45	24	22.00	22.40	-14	4,932	-0.28%
2020/12/04	0.1	20.90	4	21.10	21.05	-3.9	4,508	-0.09%
2020/12/03	12	20.79	2	21.25	20.75	10	4,444	0.23%
2020/12/02	0	0.00	8	21.00	21.05	-8	4,370	-0.18%
2020/12/01	2	20.85	1	21.10	21.00	1	4,341	0.02%
2020/11/30	103	21.10	5	21.10	21.20	98	4,431	2.21%	大買/
2020/11/27	3	20.73	0.1	20.80	20.80	2.9	4,402	0.07%
2020/11/26	3	20.68	0	0.00	20.85	3	4,404	0.07%
2020/11/25	6	20.71	14	21.02	20.60	-8	4,428	-0.18%
2020/11/24	19	21.63	1.1	20.90	20.90	18	4,512	0.40%
2020/11/23	4.2	21.72	10	21.30	21.70	-5.8	4,370	-0.13%
2020/11/20	22	21.31	9	21.33	21.60	13	4,213	0.31%
2020/11/19	238	20.70	63	21.56	21.40	175	3,982	4.39%	大買/鉅額交易
2020/11/18	17	18.95	65	19.41	20.05	-48	2,799	-1.71%
2020/11/16	2	18.10	0	0.00	18.10	2	2,345	0.09%
2020/11/13	0	18.20	11	18.15	18.15	-11	2,365	-0.46%
2020/11/12	0	0.00	16	17.95	18.00	-16	2,333	-0.69%
2020/11/11	1	17.95	0	0.00	17.90	1	2,397	0.04%
2020/11/10	15	17.85	0	0.00	17.70	15	2,409	0.62%
2020/11/09	2	17.55	0	0.00	17.60	2	2,428	0.08%
2020/11/05	1	17.40	1	17.40	17.40	0	2,450	0.00%
2020/11/03	4	17.35	0	0.00	17.30	4	2,458	0.16%
2020/10/29	2	17.30	0	0.00	17.45	2	2,529	0.08%
2020/10/28	0	0.00	1	17.65	17.65	-1	2,526	-0.04%
2020/10/23	0	0.00	1	17.75	17.90	-1	2,535	-0.04%
2020/10/22	1.2	17.66	0	0.00	17.65	1.2	2,546	0.05%
2020/10/21	5	18.07	0	0.00	18.05	5	2,542	0.20%
2020/10/20	7	17.88	4	18.09	18.15	3	2,420	0.12%
2020/10/19	0	0.00	3	17.47	17.40	-3	2,174	-0.14%
2020/10/16	0	0.00	1	17.20	17.15	-1	2,161	-0.05%
2020/10/15	0.1	17.15	12	17.40	17.25	-11.9	2,174	-0.55%
2020/10/14	0	0.00	1	17.30	17.30	-1	2,179	-0.05%
2020/10/13	2	17.15	0	0.00	17.20	2	2,182	0.09%
2020/10/06	0	0.00	1	17.55	17.45	-1	2,256	-0.04%
2020/10/05	4	17.26	0	0.00	17.25	4	2,303	0.17%
2020/09/29	1	17.15	4	17.15	17.10	-3	2,371	-0.13%
2020/09/28	4	17.09	3	17.15	17.05	1	2,410	0.04%
2020/09/25	1	16.75	9	16.78	16.70	-8	2,460	-0.33%
2020/09/24	5	17.11	9	17.27	17.05	-4	2,516	-0.16%
2020/09/23	0	0.00	1	17.75	17.70	-1	2,501	-0.04%
2020/09/22	3	17.75	5	17.80	17.80	-2	2,590	-0.08%
2020/09/21	0	17.90	0	0.00	18.05	0	2,589	0.00%
2020/09/17	0	0.00	2	18.05	18.00	-2	2,660	-0.08%
2020/09/16	3	18.00	1	18.05	18.00	2	2,665	0.08%
2020/09/15	8	18.14	3	18.12	18.10	5	2,666	0.19%
2020/09/11	4	18.03	0	0.00	18.05	4	2,692	0.15%
2020/09/10	23	18.38	1	18.40	18.20	22	2,686	0.82%
2020/09/09	2.1	18.15	6	18.13	18.30	-4	2,660	-0.15%
2020/09/08	2	18.13	3	18.18	18.20	-1	2,643	-0.04%
2020/09/07	0	0.00	2	18.15	18.10	-2	2,641	-0.08%
2020/09/04	0	0.00	172	18.00	18.10	-172	2,645	-6.50%	大賣/鉅額交易
2020/09/03	18	18.57	7	18.46	18.30	11	2,625	0.42%
2020/09/02	0	0.00	1	18.40	18.50	-1	2,484	-0.04%
2020/09/01	3	18.02	0	0.00	17.90	3	2,438	0.12%
2020/08/31	9	17.84	0	0.00	17.70	9	2,404	0.37%
2020/08/28	1	19.25	1	19.15	18.85	0	2,332	0.00%
2020/08/27	2	18.90	0	0.00	18.85	2	2,168	0.09%
2020/08/25	4	18.93	2	18.90	18.85	2	2,102	0.10%
2020/08/24	6	18.28	0	0.00	18.35	6	2,061	0.29%
2020/08/20	3	18.05	2	18.33	17.95	1	2,062	0.05%
2020/08/19	3	18.80	2	18.65	18.50	1	2,003	0.05%
2020/08/17	0	0.00	2	19.20	19.20	-2	1,919	-0.10%
2020/08/14	53	18.60	0	0.00	18.60	53	1,831	2.89%
2020/08/13	120	18.50	0	0.00	18.35	120	1,808	6.63%	大買/鉅額交易
2020/08/11	0	0.00	1	18.40	18.20	-1	1,766	-0.06%
2020/08/10	0	0.00	5	18.30	18.30	-5	1,768	-0.28%
2020/08/06	5	18.35	4	18.30	18.30	1	1,791	0.06%
2020/08/05	3	18.13	0	0.00	18.25	3	1,784	0.17%
2020/07/30	1.2	17.90	0	0.00	18.00	1.2	1,824	0.06%
2020/07/28	0	17.75	0	0.00	17.85	0	1,831	0.00%
2020/07/23	2	18.45	0	0.00	18.40	2	1,870	0.11%
2020/07/15	0	0.00	2	18.45	18.35	-2	1,888	-0.11%
2020/07/09	0	0.00	7	18.87	18.85	-7	1,959	-0.36%
2020/07/07	1.1	18.89	0	0.00	18.75	1.1	1,971	0.05%
2020/07/06	2	19.00	0	0.00	19.10	2	1,964	0.10%
2020/07/03	0	0.00	10	18.99	18.85	-10	1,958	-0.51%
2020/07/02	4	18.80	0	0.00	18.70	4	1,956	0.20%
2020/07/01	1	18.70	5	18.65	18.65	-4	1,963	-0.20%
2020/06/30	1	18.15	0	0.00	18.15	1	1,954	0.05%
2020/06/29	8.1	18.12	4	18.15	18.00	4.1	2,034	0.20%
2020/06/16	0	0.00	1	18.00	18.05	-1	2,063	-0.05%
2020/06/15	2	17.85	0	0.00	17.80	2	2,145	0.09%
2020/06/10	0	0.00	0	18.45	18.45	0	2,198	0.00%
2020/06/09	0	0.00	1	18.55	18.50	-1	2,257	-0.04%
2020/06/08	3	18.70	0	0.00	18.65	3	2,291	0.13%
2020/06/04	6	18.53	1	18.50	18.60	5	2,296	0.22%
2020/05/28	0	0.00	62.4	18.26	18.05	-62.4	2,305	-2.71%
2020/05/27	62	18.20	0	0.00	18.25	62	2,300	2.69%
2020/05/26	0	0.00	3	18.20	18.25	-3	2,325	-0.13%
2020/05/25	0	18.50	0	0.00	18.10	0	2,329	0.00%
2020/05/20	0	0.00	1	18.10	18.05	-1	2,361	-0.04%
2020/05/19	0	0.00	10	18.07	18.05	-10	2,364	-0.42%
2020/05/18	0	0.00	7	18.10	17.90	-7	2,423	-0.29%
2020/05/14	0	0.00	9	18.35	18.35	-9	2,419	-0.37%
2020/05/13	4	18.85	1	18.85	18.85	3	2,408	0.12%
2020/05/08	3	19.35	0	0.00	19.20	3	2,408	0.12%
2020/04/29	10	18.75	0	0.00	18.80	10	2,377	0.42%
2020/04/28	0	0.00	1	18.95	18.85	-1	2,375	-0.04%
2020/04/27	10	18.40	0	0.00	18.50	10	2,392	0.42%
2020/04/20	0.1	18.35	10	18.35	18.40	-9.9	2,344	-0.42%
2020/04/17	0	0.00	2	18.70	18.35	-2	2,343	-0.09%
2020/04/16	11	18.46	10	18.55	18.50	1	2,307	0.04%
2020/04/15	0	0.00	6	18.13	18.55	-6	2,253	-0.27%
2020/04/14	2	18.10	0	0.00	18.05	2	2,230	0.09%
2020/04/13	1.1	18.18	0	0.00	17.85	1.1	2,220	0.05%
2020/04/09	0.1	17.90	1	17.90	17.85	-1	2,208	-0.04%
2020/04/08	0.1	18.10	0	0.00	18.05	0.1	2,179	0.00%
2020/04/07	1	17.70	0	0.00	17.75	1	2,136	0.05%
2020/04/01	18	16.98	7	16.97	16.70	11	2,051	0.54%
2020/03/31	5	16.75	6	16.75	16.80	-1	1,970	-0.05%
2020/03/30	6.2	16.25	0	0.00	16.20	6.2	1,892	0.33%
2020/03/25	0	0.00	1	16.35	16.35	-1	1,883	-0.05%
2020/03/20	1	16.10	0	0.00	15.85	1	1,851	0.05%
2020/03/19	0	0.00	1	14.90	15.05	-1	1,841	-0.05%
2020/03/17	6	16.32	5	16.00	15.80	1	1,793	0.06%
2020/03/13	1	16.15	0	0.00	16.55	1	1,757	0.06%
2020/03/05	0	0.00	4	20.20	20.10	-4	1,708	-0.23%
2020/03/04	6	19.99	5	19.96	19.95	1	1,746	0.06%
2020/03/03	4	20.10	0	0.00	20.10	4	1,806	0.22%
2020/02/27	2	19.80	0	0.00	19.60	2	1,892	0.11%
2020/02/26	1	20.10	0	0.00	20.10	1	1,929	0.05%
2020/02/25	0	0.00	2	20.20	20.10	-2	1,955	-0.10%
2020/02/21	2	20.75	0	0.00	20.65	2	2,011	0.10%
2020/02/20	1	20.70	0	0.00	20.70	1	2,072	0.05%
2020/02/19	7	20.90	1	21.00	20.90	6	2,223	0.27%
2020/02/13	1	20.90	0	0.00	20.70	1	2,481	0.04%
2020/02/12	2	20.60	0	0.00	20.80	2	2,543	0.08%
2020/02/06	4	20.75	0	0.00	20.70	4	2,652	0.15%
2020/02/04	0.1	20.00	0	0.00	20.10	0.1	2,760	0.00%
2020/02/03	2	18.95	0	0.00	19.50	2	2,761	0.07%
2020/01/31	10	20.40	5	20.50	20.30	5	2,746	0.18%
2020/01/30	1	20.70	0	0.00	20.70	1	2,738	0.04%
2020/01/20	0	22.80	0	0.00	22.95	0	2,704	0.00%
2020/01/15	3	22.70	0	0.00	22.70	3	2,825	0.11%
2020/01/14	5	22.95	0	0.00	22.95	5	2,905	0.17%
2020/01/03	2	23.00	0	0.00	23.10	2	2,929	0.07%
2019/12/30	3	23.52	0.3	23.40	23.40	2.7	2,953	0.09%
2019/12/26	3	23.50	0	0.00	23.40	3	3,003	0.10%
2019/12/11	0	0.00	1	24.20	24.20	-1	3,572	-0.03%
2019/12/06	0	0.00	3	24.95	24.70	-3	3,628	-0.08%
2019/12/03	0	0.00	1	24.60	24.80	-1	3,854	-0.03%
2019/12/02	1	24.05	2	24.13	24.15	-1	3,872	-0.03%
2019/11/29	4	24.70	2	24.58	24.50	2	3,908	0.05%
2019/11/28	0	0.00	1	25.05	25.00	-1	3,891	-0.03%
2019/11/27	1	24.90	2	25.15	24.95	-1	3,928	-0.03%
2019/11/26	0	0.00	4.5	24.76	25.00	-4.5	3,940	-0.11%
2019/11/25	0	0.00	1	24.50	24.65	-1	3,928	-0.03%
2019/11/21	0	0.00	3	24.72	24.70	-3	3,878	-0.08%
2019/11/19	1	24.55	8	24.63	24.65	-7	3,856	-0.18%
2019/11/18	0	0.00	5	24.12	24.60	-5	3,807	-0.13%
2019/11/15	3	23.93	1	23.30	23.65	2	3,654	0.05%
2019/11/13	7	23.18	0	0.00	23.20	7	3,537	0.20%
2019/11/06	0	0.00	2	24.00	23.95	-2	3,221	-0.06%
2019/11/04	1	24.25	0	0.00	24.25	1	3,182	0.03%
2019/11/01	0	0.00	1	24.00	24.10	-1	3,133	-0.03%
2019/10/25	0	0.00	1	24.05	23.90	-1	3,170	-0.03%
2019/10/24	1	23.65	6	23.79	23.80	-5	3,193	-0.16%
2019/10/23	6	23.98	0	0.00	23.85	6	3,286	0.18%
2019/10/16	0	0.00	3	23.10	23.10	-3	3,200	-0.09%
2019/10/14	0	0.00	1	23.40	23.30	-1	3,218	-0.03%
2019/10/07	0	0.00	1	23.35	23.15	-1	3,154	-0.03%
2019/10/04	1	23.20	0	0.00	23.20	1	3,181	0.03%
2019/10/03	1	23.45	0	0.00	23.60	1	3,211	0.03%
2019/10/02	0	0.00	1	23.20	23.65	-1	3,226	-0.03%
2019/10/01	0	0.00	2	23.60	23.20	-2	3,189	-0.06%
2019/09/27	2	23.85	0	0.00	23.45	2	3,165	0.06%
2019/09/26	2	24.35	0	0.00	24.05	2	3,097	0.06%
2019/09/25	0	0.00	20	23.80	23.80	-20	3,035	-0.66%
2019/09/24	4	24.46	0	0.00	24.20	4	3,020	0.13%
2019/09/23	0	0.00	3	24.22	24.10	-3	2,963	-0.10%
2019/09/20	7	24.26	0	0.00	24.15	7	2,947	0.24%
2019/09/19	2	24.50	5	25.05	24.35	-3	2,908	-0.10%
2019/09/18	8	24.64	1	24.85	24.80	7	2,715	0.26%
2019/09/17	0	0.00	10	24.00	24.10	-10	2,564	-0.39%
2019/09/16	2	24.50	0	0.00	24.75	2	2,522	0.08%
2019/09/12	10	24.65	0	0.00	24.90	10	2,541	0.39%
2019/09/10	0	0.00	11	24.53	24.10	-11	2,510	-0.44%
2019/09/09	0	0.00	1	24.75	24.75	-1	2,464	-0.04%
2019/09/06	8	25.24	4	25.35	25.20	4	2,437	0.16%
2019/09/05	1	24.35	1	24.35	24.75	0	2,261	0.00%
2019/09/04	1	24.30	0	0.00	24.35	1	2,214	0.05%
2019/08/30	0	0.00	3	24.00	23.90	-3	2,181	-0.14%
2019/08/28	0	0.00	1	24.15	24.15	-1	2,013	-0.05%
2019/08/27	2	24.23	3	24.27	24.00	-1	1,985	-0.05%
2019/08/26	1	24.10	0	0.00	24.10	1	1,972	0.05%
2019/08/23	2	24.90	2	24.65	24.65	0	1,958	0.00%
2019/08/21	0	0.00	1	24.15	24.10	-1	1,909	-0.05%
2019/08/02	1	23.95	0	0.00	24.10	1	2,287	0.04%
2019/08/01	0	0.00	1	25.00	24.90	-1	2,378	-0.04%
2019/07/31	1	25.30	0	0.00	25.30	1	2,419	0.04%
2019/07/26	0	0.00	4	25.40	25.30	-4	2,471	-0.16%
2019/07/25	10	25.15	7	25.06	25.60	3	2,490	0.12%
2019/07/23	1	24.50	0	0.00	24.60	1	2,576	0.04%
2019/07/19	0	0.00	1	24.10	24.05	-1	2,573	-0.04%
2019/07/17	0	0.00	5	24.40	24.30	-5	2,726	-0.18%
2019/07/16	0	0.00	6	24.05	24.25	-6	2,791	-0.21%
2019/07/15	0	0.00	6	24.01	23.85	-6	2,869	-0.21%
2019/07/12	6	23.90	0	0.00	23.90	6	3,260	0.18%
2019/07/10	1	23.85	0	0.00	23.80	1	3,844	0.03%
2019/07/09	8	23.84	0	0.00	23.70	8	3,983	0.20%
2019/07/08	0	0.00	15	24.75	24.80	-15	4,000	-0.37%
2019/07/02	0	0.00	2	24.40	24.60	-2	4,431	-0.05%
2019/06/28	0	0.00	1	23.75	23.65	-1	5,322	-0.02%
2019/06/21	2	24.20	0	0.00	24.00	2	6,187	0.03%
2019/06/19	0	0.00	1	24.10	24.30	-1	6,286	-0.02%
2019/06/18	0	0.00	1	23.85	23.85	-1	6,288	-0.02%
2019/06/17	1	24.05	0	0.00	24.00	1	6,390	0.02%
2019/06/14	0	0.00	1	24.10	24.10	-1	6,444	-0.02%
2019/06/13	0	0.00	2	23.95	23.85	-2	6,516	-0.03%
2019/06/12	1	23.80	3	23.93	23.85	-2	6,697	-0.03%
2019/06/11	5.1	24.16	0	0.00	24.10	5.1	6,700	0.08%
2019/06/10	0	0.00	1	23.10	23.45	-1	6,641	-0.02%
2019/06/06	1	23.00	0	0.00	22.70	1	6,640	0.02%
2019/06/05	0	0.00	3	23.27	23.05	-3	6,664	-0.05%
2019/06/04	1	23.00	0	0.00	23.10	1	6,675	0.01%
2019/06/03	2	23.05	0	0.00	23.05	2	6,713	0.03%
2019/05/31	0	0.00	40	23.66	23.65	-40	6,725	-0.59%
2019/05/30	0	0.00	4	23.28	23.55	-4	6,724	-0.06%
2019/05/28	3	23.40	1	23.60	23.35	2	6,920	0.03%
2019/05/27	1	23.90	0	0.00	23.45	1	6,965	0.01%
2019/05/24	1	23.80	1	23.75	23.75	0	6,997	0.00%
2019/05/23	7.1	24.14	4	24.38	23.75	3.1	7,040	0.04%
2019/05/21	2	23.58	1	24.20	24.20	1	7,233	0.01%
2019/05/20	0	0.00	3	23.55	23.45	-3	7,217	-0.04%
2019/05/16	2	24.60	6	24.62	24.15	-4	7,218	-0.06%
2019/05/15	8	25.19	3	25.65	25.15	5	7,172	0.07%
2019/05/14	4	25.20	0	0.00	25.40	4	7,135	0.06%
2019/05/13	8	24.74	4	24.85	24.60	4	7,082	0.06%
2019/05/10	4	25.75	0	0.00	25.80	4	7,016	0.06%
2019/05/09	3	26.18	7	26.19	25.50	-4	6,963	-0.06%
2019/05/08	0	0.00	16	26.05	25.85	-16	6,837	-0.23%
2019/05/07	0	0.00	1	25.40	26.00	-1	6,774	-0.01%
2019/05/06	36	25.50	0	0.00	25.10	36	6,729	0.53%
2019/05/02	1	27.00	1	27.05	26.90	0	6,587	0.00%
2019/04/30	21	26.15	3	26.25	26.35	18	6,495	0.28%
2019/04/29	2	25.65	30	25.70	26.10	-28	6,346	-0.44%
2019/04/26	1	26.30	0	0.00	26.05	1	6,276	0.02%
2019/04/25	0	0.00	1	26.80	26.65	-1	6,224	-0.02%
2019/04/24	1	26.20	0	0.00	26.35	1	6,188	0.02%
2019/04/23	1	26.90	2	26.95	26.70	-1	6,127	-0.02%
2019/04/22	0	0.00	5	27.00	26.75	-5	6,034	-0.08%
2019/04/19	5	26.47	2	26.73	26.60	3	5,962	0.05%
2019/04/18	27	27.66	17	27.87	26.50	10	5,862	0.17%
2019/04/17	3	26.88	19	27.06	27.15	-16	5,470	-0.29%
2019/04/16	41	27.49	9	27.35	27.25	32	5,273	0.61%
2019/04/15	0	0.00	5	25.89	26.30	-5	4,875	-0.10%
2019/04/12	3	25.20	4	25.36	25.10	-1	4,717	-0.02%
2019/04/11	19	26.05	7	25.75	25.30	12	4,638	0.26%
2019/04/10	6	25.70	40	25.65	26.20	-34	4,488	-0.76%
2019/04/09	1	26.25	3	25.95	25.90	-2	4,424	-0.05%
2019/04/08	4	25.85	3	26.18	25.80	1	4,349	0.02%
2019/04/03	19	25.94	34	26.10	26.25	-15	4,181	-0.36%
2019/04/02	17	25.23	42	25.65	26.15	-25	3,897	-0.64%
2019/04/01	28	24.15	70	24.41	23.80	-42	3,367	-1.25%
2019/03/29	21	23.54	28	23.37	23.45	-7	3,104	-0.23%
2019/03/28	5	22.70	0	0.00	23.00	5	2,921	0.17%
2019/03/27	0	23.30	6	23.48	23.35	-6	2,827	-0.21%
2019/03/26	5	22.40	0	0.00	23.45	5	2,722	0.18%
2019/03/25	14	22.29	0	0.00	22.25	14	2,579	0.54%
2019/03/22	65	23.06	41	23.07	23.05	24	2,549	0.94%
2019/03/21	6	22.43	0	0.00	22.45	6	2,431	0.25%
2019/03/20	44	22.90	0	0.00	22.65	44	2,409	1.83%
2019/03/19	8	22.34	1	22.60	22.50	7	2,304	0.30%
2019/03/18	17	22.76	2	22.82	22.80	15	2,246	0.67%
2019/03/15	3	22.85	2	22.38	22.55	1	2,171	0.05%
2019/03/13	1	21.60	5.8	21.61	21.65	-4.8	1,992	-0.24%
2019/03/12	1	21.80	1	21.75	21.80	0	1,990	0.00%
2019/03/08	0.1	21.75	0	0.00	21.80	0.1	2,002	0.00%
2019/03/07	2	21.55	1	21.30	21.30	1	1,997	0.05%
2019/03/06	0	21.90	0	0.00	21.95	0	1,985	0.00%
2019/03/04	2	21.80	0	0.00	21.95	2	1,975	0.10%
2019/02/27	9.1	21.97	4	22.05	22.05	5.1	1,944	0.26%
2019/02/26	0	0.00	1	21.95	21.95	-1	1,769	-0.06%
2019/02/25	1	21.00	3	21.30	21.40	-2	1,713	-0.12%
2019/02/22	0	0.00	29	21.17	21.30	-29	1,680	-1.73%
2019/02/21	44.1	21.77	3	22.08	21.75	41.1	1,632	2.51%
2019/02/19	0	0.00	4	20.38	20.20	-4	1,347	-0.30%
2019/02/18	0	0.00	7	20.25	20.20	-7	1,390	-0.50%
2019/02/15	15	20.15	17	19.93	19.85	-2	1,379	-0.14%
2019/02/14	0	0.00	1	19.75	19.70	-1	1,378	-0.07%
2019/02/12	1	19.65	0	0.00	19.65	1	1,372	0.07%
2019/01/29	1	19.10	0	0.00	19.20	1	1,352	0.07%
2019/01/28	0	0.00	2	19.25	19.25	-2	1,360	-0.15%
2019/01/22	0	0.00	1	18.95	19.00	-1	1,482	-0.07%
2019/01/17	0	0.00	1	19.10	18.90	-1	1,524	-0.07%
2019/01/15	1	18.95	0	0.00	18.90	1	1,525	0.07%
2019/01/08	1	19.15	0	0.00	19.20	1	1,607	0.06%
2019/01/04	0	0.00	3	18.67	18.75	-3	1,647	-0.18%
2018/12/26	0	0.00	2	20.15	20.00	-2	1,730	-0.12%
2018/12/24	2	21.10	0	0.00	21.00	2	1,691	0.12%
2018/12/22	2	20.00	1	20.30	20.10	1	1,618	0.06%
2018/12/20	0	0.00	1	19.65	19.30	-1	1,566	-0.06%
2018/12/19	0	0.00	0.5	19.70	19.80	-0.5	1,729	-0.03%
2018/12/18	0	0.00	1	19.50	19.45	-1	1,724	-0.06%
2018/12/14	0	0.00	1	19.85	20.00	-1	1,741	-0.06%
2018/12/12	0	0.00	1	20.05	20.00	-1	1,781	-0.06%
2018/12/07	0.1	19.95	0	0.00	20.10	0.1	1,838	0.01%
2018/12/06	0	0.00	2	19.80	19.50	-2	1,856	-0.11%
2018/12/05	0	20.40	0	0.00	20.40	0	1,889	0.00%
2018/12/04	5	20.72	0	0.00	20.55	5	1,913	0.26%
2018/12/03	0	0.00	1	20.65	20.70	-1	1,925	-0.05%
2018/11/28	0	0.00	2	19.95	20.00	-2	1,964	-0.10%
2018/11/15	4	19.20	4	19.30	19.35	0	2,494	0.00%
2018/11/12	0	0.00	5	18.39	18.50	-5	2,387	-0.21%
2018/11/09	1	18.00	0	0.00	18.10	1	2,379	0.04%
2018/11/08	10	18.35	10	18.15	18.15	0	2,384	0.00%
2018/11/05	0	0.00	2	18.35	18.20	-2	2,404	-0.08%
2018/11/02	4	18.40	2	18.40	18.50	2	2,399	0.08%
2018/10/31	1	17.50	0	0.00	17.70	1	2,302	0.04%
2018/10/29	0	0.00	1	16.80	16.75	-1	2,365	-0.04%
2018/10/25	3	17.18	1	17.25	17.05	2	2,371	0.08%
2018/10/19	0	0.00	1	18.40	18.40	-1	2,345	-0.04%
2018/10/18	7	18.51	107	18.55	18.45	-100	2,328	-4.29%	大賣/
2018/10/11	4	18.00	0	0.00	17.95	4	2,222	0.18%
2018/10/09	0	0.00	76	19.90	19.90	-76	2,176	-3.49%
2018/10/08	2	20.00	0	0.00	20.00	2	2,208	0.09%
2018/10/05	7	20.27	43	20.22	20.30	-36	2,215	-1.62%
2018/10/03	18	21.52	1	21.25	21.25	17	2,167	0.78%
2018/10/02	200	21.78	0	0.00	21.60	200	2,157	9.27%	大買/鉅額交易
2018/10/01	1	22.10	0	0.00	22.05	1	2,139	0.05%
2018/09/28	1	21.80	1	21.90	21.80	0	2,136	0.00%
2018/09/26	5	22.33	12	22.50	22.00	-7	2,109	-0.33%
2018/09/25	0	0.00	3	21.60	21.45	-3	1,950	-0.15%
2018/09/20	1	21.30	1	21.55	21.30	0	1,935	0.00%
2018/09/19	1	21.85	0	0.00	21.55	1	1,924	0.05%
2018/09/17	3	22.20	0	0.00	22.45	3	1,895	0.16%
2018/09/13	0	0.00	1	21.60	21.60	-1	1,846	-0.05%
2018/09/12	11	21.47	0	0.00	21.60	11	1,947	0.56%
2018/09/11	1	22.00	1	21.20	22.00	0	1,944	0.00%
2018/09/07	12	21.43	0	0.00	21.20	12	1,892	0.63%
2018/09/06	0	0.00	20	22.10	22.10	-20	1,862	-1.07%
2018/09/05	1	22.45	1	22.35	22.35	0	1,861	0.00%
2018/09/03	25	22.56	20	22.55	22.40	5	2,009	0.25%
2018/08/31	30	22.05	21	22.01	22.60	9	1,925	0.47%
2018/08/29	5	20.75	0	0.00	21.00	5	1,641	0.30%
2018/08/28	6.4	21.40	27	21.39	21.50	-20.6	1,652	-1.25%
2018/08/27	0	0.00	15	21.28	21.25	-15	1,611	-0.93%
2018/08/17	1	20.30	0	0.00	20.30	1	1,917	0.05%
2018/08/14	0	0.00	1	20.45	20.45	-1	1,933	-0.05%
2018/08/13	1	19.65	1	20.35	20.00	0	2,000	0.00%
2018/08/09	0	0.00	2	21.30	21.15	-2	2,040	-0.10%
2018/08/06	2	21.60	0	0.00	21.60	2	2,067	0.10%
2018/08/02	5	21.40	0	0.00	21.10	5	1,996	0.25%
2018/07/31	0	0.00	3	20.95	20.85	-3	2,017	-0.15%
2018/07/30	2	20.80	0	0.00	20.80	2	2,013	0.10%
2018/07/27	0	0.00	4	21.05	20.95	-4	2,020	-0.20%
2018/07/26	6	20.85	3	21.02	21.05	3	2,022	0.15%
2018/07/25	2	20.98	0	0.00	20.90	2	2,049	0.10%
2018/07/24	1	20.65	7	20.88	21.25	-6	2,058	-0.29%
2018/07/23	3	20.75	2	20.95	20.70	1	2,058	0.05%
2018/07/20	2	20.80	2	21.10	20.80	0	2,068	0.00%
2018/07/19	3	20.90	4	21.09	20.90	-1	2,082	-0.05%
2018/07/18	6	20.99	3	21.30	20.95	3	2,121	0.14%
2018/07/17	4	21.05	0	0.00	21.00	4	2,113	0.19%
2018/07/16	1	21.60	0	0.00	21.30	1	2,112	0.05%
2018/07/13	21	20.75	2	21.75	21.75	19	2,079	0.91%
2018/06/29	0	0.00	1	21.50	21.50	-1	2,111	-0.05%
2018/06/28	2	21.20	1	21.45	21.15	1	2,119	0.05%
2018/06/25	1	22.15	0	0.00	21.90	1	2,113	0.05%
2018/06/21	0.1	22.85	1	23.00	22.95	-1	2,118	-0.04%
2018/06/20	1	22.00	2	22.23	22.80	-1	2,026	-0.05%
2018/06/19	1	22.35	0	0.00	22.20	1	2,012	0.05%
2018/06/15	0	0.00	3	22.70	22.80	-3	2,016	-0.15%
2018/06/14	2	22.55	0	0.00	22.45	2	2,001	0.10%
2018/06/13	3	22.80	0	0.00	22.75	3	1,990	0.15%
2018/06/12	17	23.65	17	23.60	23.30	0	1,974	0.00%
2018/06/11	12	22.31	16	22.44	23.30	-4	1,823	-0.22%
2018/06/08	10	22.59	0	0.00	22.45	10	1,753	0.57%
2018/06/07	6	22.68	5	22.98	23.00	1	1,798	0.06%
2018/06/05	7	22.93	10	22.92	22.75	-3	1,798	-0.17%
2018/06/04	4	22.50	5	22.80	22.65	-1	1,763	-0.06%
2018/06/01	9	22.74	0	0.00	22.70	9	1,755	0.51%
2018/05/31	6	22.84	3	23.20	23.35	3	1,708	0.18%
2018/05/30	15	21.70	15	21.93	22.15	0	1,522	0.00%
2018/05/28	3	21.32	54	21.45	21.50	-51	1,456	-3.50%
2018/05/25	0	0.00	10	21.41	21.55	-10	1,460	-0.68%
2018/05/24	6	21.11	3	21.30	21.15	3	1,438	0.21%
2018/05/23	6	21.21	0	0.00	21.10	6	1,453	0.41%
2018/05/22	6	21.38	5	21.39	21.30	1	1,455	0.07%
2018/05/21	0	0.00	1	21.50	21.80	-1	1,454	-0.07%
2018/05/18	4	20.55	6	20.88	21.35	-2	1,396	-0.14%
2018/05/17	54	20.98	1	20.80	20.75	53	1,441	3.68%
2018/05/16	0	0.00	14	20.54	20.90	-14	1,426	-0.98%
2018/05/15	10	20.64	2	20.55	20.35	8	1,443	0.55%
2018/05/14	2	20.75	0	0.00	20.80	2	1,563	0.13%
2018/05/11	2	20.55	5	20.59	20.60	-3	1,591	-0.19%
2018/05/09	8	20.64	2	20.73	20.45	6	1,623	0.37%
2018/05/08	1	20.20	3	20.25	20.25	-2	1,637	-0.12%
2018/05/07	2	19.90	0	0.00	19.95	2	1,642	0.12%
2018/05/04	1	19.75	3	19.98	19.95	-2	1,659	-0.12%
2018/05/03	4	19.84	4	20.01	19.80	0	1,694	0.00%
2018/05/02	3	19.97	2	20.25	19.95	1	1,751	0.06%
2018/04/30	1	19.30	1	19.40	19.30	0	1,747	0.00%
2018/04/26	2	19.03	2	19.15	18.85	0	1,790	0.00%
2018/04/25	1	19.05	1	19.25	19.15	0	1,828	0.00%
2018/04/24	0	0.00	2	18.60	18.90	-2	1,876	-0.11%
2018/04/20	0	0.00	2	20.50	20.40	-2	2,067	-0.10%
2018/04/19	0	0.00	7	20.41	20.45	-7	2,098	-0.33%
2018/04/18	6	20.45	1	20.30	20.20	5	2,129	0.23%
2018/04/17	3.3	20.94	1	20.95	20.65	2.3	2,133	0.11%
2018/04/16	2	21.25	0	0.00	21.15	2	2,156	0.09%
2018/04/13	1	21.40	0	0.00	21.35	1	2,233	0.04%
2018/04/11	0	0.00	1	21.20	21.15	-1	2,301	-0.04%
2018/04/10	0	0.00	1	21.00	20.95	-1	2,361	-0.04%
2018/04/09	0	0.00	8	21.19	20.95	-8	2,400	-0.33%
2018/04/03	7	21.16	1	21.20	21.20	6	2,405	0.25%
2018/04/02	1	21.90	4	21.81	21.70	-3	2,400	-0.12%
2018/03/31	2	22.13	0	0.00	21.80	2	2,424	0.08%
2018/03/30	3	22.22	1	22.30	22.15	2	2,425	0.08%
2018/03/29	0	0.00	1	22.40	22.25	-1	2,468	-0.04%
2018/03/28	0	0.00	3	22.23	22.25	-3	2,482	-0.12%
2018/03/27	2	22.00	2	22.20	22.15	0	2,491	0.00%
2018/03/26	1	21.65	0	0.00	21.65	1	2,512	0.04%
2018/03/23	2	21.60	1	21.95	21.95	1	2,531	0.04%
2018/03/22	0	22.50	0	0.00	22.45	0	2,550	0.00%
2018/03/21	0.3	22.70	10	22.83	22.70	-9.8	2,549	-0.38%
2018/03/20	5	22.58	1	22.60	22.55	4	2,560	0.16%
2018/03/19	3	22.68	2	22.88	22.65	1	2,622	0.04%
2018/03/16	4	22.96	4	23.18	22.80	0	2,906	0.00%
2018/03/15	2	23.05	2	23.25	23.05	0	2,925	0.00%
2018/03/14	5	23.05	0	0.00	23.10	5	2,977	0.17%
2018/03/13	1	23.25	6	23.13	23.30	-5	3,014	-0.17%
2018/03/12	4	22.68	0	0.00	22.65	4	3,004	0.13%
2018/03/09	0	0.00	8.2	22.78	22.90	-8.2	3,059	-0.27%
2018/03/08	8	22.45	0	0.00	22.40	8	3,094	0.26%
2018/03/07	1	22.40	1	22.80	22.55	0	3,178	0.00%
2018/03/06	0	0.00	1	22.30	22.30	-1	3,345	-0.03%
2018/03/05	0	0.00	4	22.08	22.00	-4	3,733	-0.11%
2018/03/02	4	22.08	0	0.00	22.15	4	4,196	0.10%
2018/03/01	2	22.00	7	22.29	22.30	-5	4,573	-0.11%
2018/02/27	8	22.31	3	22.30	22.20	5	4,598	0.11%
2018/02/26	0	0.00	3	22.38	22.40	-3	4,667	-0.06%
2018/02/23	5	22.24	8	22.37	22.15	-3	4,771	-0.06%
2018/02/22	3	21.65	4	21.90	22.05	-1	4,871	-0.02%
2018/02/21	3	21.67	2	21.55	21.80	1	4,915	0.02%
2018/02/12	6	21.05	9	21.03	21.10	-3	4,968	-0.06%
2018/02/09	8	20.35	9	20.82	20.80	-1	5,103	-0.02%
2018/02/08	8	22.24	2	22.25	22.15	6	5,081	0.12%
2018/02/07	0	0.00	18	22.46	22.50	-18	5,137	-0.35%
2018/02/06	18.3	22.43	2	22.15	22.10	16.3	5,147	0.32%
2018/02/02	7	25.20	4	25.36	25.20	3	5,087	0.06%
2018/02/01	7	25.34	0	0.00	25.25	7	5,359	0.13%
2018/01/31	5	25.35	0	0.00	25.40	5	5,412	0.09%
2018/01/30	0	0.00	0.1	25.30	25.30	-0.1	5,417	0.00%
2018/01/29	0	0.00	8	25.42	25.25	-8	5,418	-0.15%
2018/01/26	8	25.26	0	0.00	25.25	8	5,442	0.15%
2018/01/25	5	25.60	4	25.73	25.50	1	5,445	0.02%
2018/01/24	2	25.55	6	25.58	25.60	-4	5,532	-0.07%
2018/01/23	15.2	25.52	1	25.50	25.50	14.2	5,665	0.25%
2018/01/22	1	25.70	22	25.83	25.80	-21	5,977	-0.35%
2018/01/19	13	25.80	13	26.00	25.65	0	6,008	0.00%
2018/01/18	25	26.18	2	25.90	25.90	23	5,981	0.38%
2018/01/17	2	26.35	9	26.79	26.35	-7	5,961	-0.12%
2018/01/16	1	26.35	3	26.37	26.20	-2	5,828	-0.03%
2018/01/15	6	26.03	5	26.22	26.10	1	5,785	0.02%
2018/01/12	0	0.00	7	25.87	26.10	-7	5,802	-0.12%
2018/01/11	3	25.50	3	25.77	25.45	0	5,813	0.00%
2018/01/10	2	25.65	2	26.35	25.70	0	5,839	0.00%
2018/01/09	0	0.00	53	26.21	26.15	-53	5,841	-0.91%
2018/01/08	0	0.00	1	26.30	26.00	-1	5,807	-0.02%
2018/01/05	2	26.00	10	26.00	26.00	-8	5,780	-0.14%
2018/01/04	12	25.83	4	25.95	26.10	8	5,795	0.14%
2018/01/03	0	0.00	5	25.67	25.55	-5	5,770	-0.09%
2018/01/02	0	0.00	2	25.35	25.25	-2	5,752	-0.03%