廣宇 (2328)-富邦-建國券商分點個股進出

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
33.50
漲跌
▼0.55
漲幅
-1.62%
成交量
1,474張
產業
上市電子零組件類股▼0.98%
687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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/04/25	0	0.00	1	33.95	33.50	-1	3,766	-0.03%
2024/04/24	0	0.00	2	33.73	34.05	-2	3,751	-0.05%
2024/04/23	0	0.00	11	33.10	33.15	-11	3,747	-0.29%
2024/04/22	1	32.60	22	32.52	32.40	-21	3,732	-0.56%
2024/04/19	4	32.35	1	32.55	32.65	3	3,715	0.08%
2024/04/18	0	0.00	1	33.50	33.60	-1	3,676	-0.03%
2024/04/17	0.2	33.37	0	0.00	33.10	0.2	3,660	0.01%
2024/04/16	5	33.01	2	33.15	32.90	3	3,658	0.08%
2024/04/12	0	0.00	3	34.52	34.50	-3	3,600	-0.08%
2024/04/11	3	34.68	4	34.65	34.55	-1	3,583	-0.03%
2024/04/10	17	35.19	0.1	35.20	35.15	16.9	3,564	0.47%
2024/04/09	2.1	35.15	1.1	35.36	34.95	1	3,535	0.03%
2024/04/08	6	34.97	24	35.01	35.10	-18	3,504	-0.51%
2024/04/03	24	35.35	11	35.46	35.50	13	3,464	0.38%
2024/04/02	5.1	35.78	21	35.86	36.10	-15.9	3,414	-0.47%
2024/04/01	6	36.20	15	35.80	35.75	-9	3,350	-0.27%
2024/03/29	110.5	37.12	39	36.65	36.20	71.5	3,217	2.22%	大買/
2024/03/28	78.1	38.08	67.3	38.24	38.25	10.8	2,879	0.38%
2024/03/27	15	35.23	25.6	35.04	35.15	-10.6	1,874	-0.56%
2024/03/26	14	34.09	26	33.26	33.25	-12	1,737	-0.69%
2024/03/25	1	34.40	1	34.35	34.10	0	1,719	0.00%
2024/03/22	3	34.25	2	34.30	34.25	1	1,725	0.06%
2024/03/21	8	33.90	10	33.90	34.10	-2	1,699	-0.12%
2024/03/20	25	34.22	18.5	34.02	33.80	6.5	1,682	0.39%
2024/03/19	31	34.08	1.1	33.76	34.10	29.9	1,652	1.81%
2024/03/18	21	33.41	18	33.58	33.70	3	1,591	0.19%
2024/03/15	15	34.03	4.3	33.88	34.10	10.7	1,551	0.69%
2024/03/14	0	32.85	0	0.00	32.75	0	1,379	0.00%
2024/03/13	3.3	33.04	1	33.15	32.80	2.3	1,373	0.17%
2024/03/12	24	33.35	39	32.95	33.50	-15	1,314	-1.14%
2024/03/11	3.2	31.65	45	31.22	31.50	-41.8	1,191	-3.51%
2024/03/08	19.7	30.88	70	30.71	30.45	-50.3	1,169	-4.30%
2024/03/07	10	32.35	2.2	32.28	32.20	7.8	1,088	0.72%
2024/03/06	2	32.75	0	0.00	32.75	2	1,081	0.19%
2024/03/05	0	33.00	0	0.00	32.90	0	1,091	0.00%
2024/03/04	2.3	33.16	1	33.15	33.15	1.3	1,088	0.12%
2024/03/01	6	32.71	0	0.00	32.75	6	1,074	0.56%
2024/02/29	1.1	33.33	0	0.00	32.80	1.1	1,073	0.10%
2024/02/26	0	0.00	10	33.30	33.30	-10	1,059	-0.94%
2024/02/23	1	33.05	0	0.00	33.00	1	1,068	0.09%
2024/02/22	5	33.48	1	33.75	33.35	4	1,064	0.38%
2024/02/21	0	0.00	2	32.83	32.85	-2	1,048	-0.19%
2024/02/20	1	33.15	0	0.00	32.75	1	1,052	0.10%
2024/02/19	12	33.15	2	33.15	33.25	10	1,050	0.95%
2024/02/16	1	32.60	13	32.52	32.45	-12	1,065	-1.13%
2024/02/15	12.2	32.11	0	0.00	32.15	12.2	1,063	1.14%
2024/02/02	1	33.35	0	0.00	33.30	1	1,039	0.10%
2024/01/31	2	33.45	0	0.00	33.15	2	1,047	0.19%
2024/01/26	0.3	34.00	0	0.00	33.80	0.3	1,050	0.03%
2024/01/23	1	34.10	1	34.05	33.95	0	1,092	0.00%
2024/01/22	2	33.50	0	0.00	33.50	2	1,114	0.18%
2024/01/19	0	0.00	6	33.13	33.30	-6	1,115	-0.54%
2024/01/18	0	0.00	0	33.10	33.10	0	1,129	0.00%
2024/01/17	1.2	33.06	4	33.10	32.90	-2.8	1,139	-0.25%
2024/01/16	1.1	33.71	0	0.00	33.65	1.1	1,132	0.10%
2024/01/12	6	34.05	0	0.00	33.85	6	1,156	0.52%
2024/01/11	1	33.65	11	33.76	34.00	-10	1,194	-0.84%
2024/01/09	3	34.08	0	0.00	34.00	3	1,254	0.24%
2024/01/08	3.1	34.13	1	34.05	34.05	2.1	1,263	0.17%
2024/01/05	10	34.50	0	0.00	34.50	10	1,260	0.79%
2024/01/04	4	34.62	0	0.00	34.50	4	1,269	0.32%
2024/01/03	1	34.85	1	34.90	34.95	0	1,263	0.00%
2023/12/29	1	35.30	1	35.60	35.45	0	1,251	0.00%
2023/12/28	2.1	35.10	0	0.00	35.30	2.1	1,241	0.17%
2023/12/26	2	35.20	6	35.17	35.20	-4	1,232	-0.32%
2023/12/21	6	34.80	0	0.00	34.85	6	1,236	0.49%
2023/12/20	1.1	34.89	3	35.10	35.05	-1.9	1,236	-0.15%
2023/12/19	3	34.67	0	0.00	34.70	3	1,227	0.24%
2023/12/18	5	35.50	11	35.65	35.40	-6	1,222	-0.49%
2023/12/15	1	35.35	1	35.30	35.35	0	1,217	0.00%
2023/12/14	265	35.14	12	35.12	35.20	253	1,251	20.22%	大買/鉅額交易
2023/12/13	3	34.70	0	34.55	34.55	3	1,237	0.24%
2023/12/12	2	34.90	1	34.65	34.70	1	1,248	0.08%
2023/12/11	5	34.66	0	0.00	34.55	5	1,254	0.40%
2023/12/08	38	35.15	2	35.00	35.00	36	1,254	2.87%
2023/12/07	2	35.30	0	0.00	35.10	2	1,258	0.16%
2023/12/06	1	35.10	9	35.16	35.10	-8	1,267	-0.63%
2023/12/05	5.1	35.25	2	35.20	35.25	3.1	1,288	0.24%
2023/12/04	3	35.40	1	35.40	35.45	2	1,350	0.15%
2023/12/01	7	35.49	0	0.00	35.45	7	1,358	0.52%
2023/11/30	6.1	35.40	0	0.00	35.80	6.1	1,377	0.44%
2023/11/28	0.1	35.43	1	35.35	35.45	-0.9	1,381	-0.07%
2023/11/27	1	35.00	8	35.54	35.00	-7	1,390	-0.50%
2023/11/24	2	35.50	0	0.00	35.40	2	1,402	0.14%
2023/11/23	1	35.25	1	35.55	35.60	0	1,439	0.00%
2023/11/22	13	35.59	0.5	35.45	35.40	12.5	1,454	0.86%
2023/11/21	6	35.42	0	0.00	35.35	6	1,479	0.41%
2023/11/20	12	35.39	0	0.00	35.40	12	1,515	0.79%
2023/11/17	2	35.20	0	0.00	35.25	2	1,526	0.13%
2023/11/16	0	0.00	3	35.05	35.00	-3	1,543	-0.19%
2023/11/15	2	34.80	0	0.00	34.85	2	1,545	0.13%
2023/11/14	1	34.75	1	34.55	34.60	0	1,553	0.00%
2023/11/13	1	34.10	0	0.00	34.30	1	1,573	0.06%
2023/11/08	3	34.75	3	34.65	34.55	0	1,689	0.00%
2023/11/07	0	0.00	1	34.85	34.70	-1	1,720	-0.06%
2023/11/06	0	35.20	2	35.03	35.00	-2	1,807	-0.11%
2023/11/02	1	34.40	0	0.00	34.60	1	1,852	0.05%
2023/10/31	1	34.00	0	0.00	33.95	1	1,899	0.05%
2023/10/30	22	34.02	1	33.85	33.85	21	1,961	1.07%
2023/10/26	4	34.60	0	0.00	34.50	4	2,086	0.19%
2023/10/25	0	0.00	1	35.50	35.20	-1	2,129	-0.05%
2023/10/24	2	34.60	4	34.80	34.90	-2	2,158	-0.09%
2023/10/23	1	35.00	16	34.84	34.90	-15	2,242	-0.67%
2023/10/20	0.1	34.60	0	0.00	35.00	0.1	2,457	0.01%
2023/10/19	12	35.53	0	0.00	35.20	12	2,554	0.47%
2023/10/18	19	36.20	10	36.41	36.25	9	2,602	0.35%
2023/10/17	2	37.10	10	37.24	36.75	-8	2,628	-0.30%
2023/10/16	11	36.70	2	36.75	36.70	9	2,779	0.32%
2023/10/13	5	37.27	0	0.00	37.20	5	3,110	0.16%
2023/10/12	2	36.80	0	0.00	36.95	2	3,412	0.06%
2023/10/11	16	36.98	5	36.90	36.80	11	3,951	0.28%
2023/10/06	6	37.23	0	0.00	37.20	6	4,595	0.13%
2023/10/05	0	0.00	5	37.05	37.10	-5	5,102	-0.10%
2023/10/03	1	37.55	0	0.00	37.35	1	5,297	0.02%
2023/10/02	3	37.35	0	37.25	37.65	3	5,350	0.06%
2023/09/27	5	36.96	0	0.00	36.95	5	5,449	0.09%
2023/09/26	3	37.53	0	0.00	37.15	3	5,482	0.05%
2023/09/25	5	37.60	0	0.00	37.70	5	5,508	0.09%
2023/09/21	3	37.10	4	37.20	37.20	-1	5,544	-0.02%
2023/09/20	1	37.85	0	0.00	37.70	1	5,549	0.02%
2023/09/19	8	38.50	4	38.23	38.15	4	5,570	0.07%
2023/09/18	2	38.05	7	38.05	37.85	-5	5,564	-0.09%
2023/09/15	3	38.02	0	0.00	38.05	3	5,593	0.05%
2023/09/14	1	38.25	6	38.34	38.40	-5	5,626	-0.09%
2023/09/13	1	38.20	1	38.10	38.10	0	5,637	0.00%
2023/09/12	2.1	37.91	5	38.15	38.10	-2.9	5,682	-0.05%
2023/09/11	2	37.70	0	0.00	37.55	2	5,720	0.03%
2023/09/08	3	38.25	0	0.00	38.20	3	5,757	0.05%
2023/09/07	8	38.39	0	0.00	38.15	8	5,846	0.14%
2023/09/06	10	37.93	0	0.00	38.05	10	5,933	0.17%
2023/09/05	2	38.05	0	0.00	38.00	2	6,070	0.03%
2023/09/04	1	37.30	2	37.40	37.45	-1	6,148	-0.02%
2023/09/01	1	37.50	1	37.40	37.40	0	6,232	0.00%
2023/08/29	12	36.55	0	0.00	36.75	12	6,707	0.18%
2023/08/25	2.2	37.31	0	0.00	37.20	2.2	7,503	0.03%
2023/08/24	10	38.87	0	0.00	39.10	10	7,541	0.13%
2023/08/21	0	0.00	2	38.60	38.60	-2	7,691	-0.03%
2023/08/18	1	38.55	6	38.60	38.60	-5	7,835	-0.06%
2023/08/17	3	39.25	0	0.00	39.25	3	7,924	0.04%
2023/08/16	4	37.98	0	0.00	38.55	4	7,913	0.05%
2023/08/15	0	0.00	7	38.78	38.75	-7	7,918	-0.09%
2023/08/14	1	38.30	4	38.48	38.75	-3	7,887	-0.04%
2023/08/11	20	39.00	2	39.78	39.05	18	7,864	0.23%
2023/08/10	27	39.99	0	0.00	39.50	27	7,833	0.34%
2023/08/09	4	40.88	0	0.00	40.85	4	7,749	0.05%
2023/08/08	2	41.35	11	41.20	41.25	-9	7,732	-0.12%
2023/08/07	3	41.23	4	41.25	41.30	-1	7,731	-0.01%
2023/08/04	24	40.36	0.2	40.45	40.60	23.8	7,717	0.31%
2023/08/02	16	40.53	0	0.00	40.30	16	7,705	0.21%
2023/08/01	7	41.77	3	41.45	41.10	4	7,623	0.05%
2023/07/31	28	41.85	39	43.05	41.55	-11	7,579	-0.15%
2023/07/28	0	0.00	0	42.35	42.50	0	7,484	0.00%
2023/07/27	1	42.20	0	42.25	42.10	1	7,439	0.01%
2023/07/26	9	42.16	12	42.80	41.80	-3	7,416	-0.04%
2023/07/25	15.1	43.26	7	42.01	42.85	8.1	7,334	0.11%
2023/07/24	18	41.20	0	0.00	41.50	18	7,186	0.25%
2023/07/21	2	41.43	3	41.75	41.70	-1	7,097	-0.01%
2023/07/20	14	42.20	11	41.93	42.05	3	7,057	0.04%
2023/07/19	45.1	43.04	9	42.35	42.25	36.1	6,992	0.52%
2023/07/18	13	44.55	36	44.30	43.40	-23	6,899	-0.33%
2023/07/17	21	44.63	22	44.52	43.85	-1	6,657	-0.02%
2023/07/14	13	43.48	19	44.02	45.25	-6	6,534	-0.09%
2023/07/13	45	44.71	123.3	44.52	43.60	-78.3	6,009	-1.30%	大賣/
2023/07/12	51.1	42.99	44.5	43.41	43.20	6.6	5,372	0.12%
2023/07/11	13	41.18	15	41.29	41.80	-2	4,898	-0.04%
2023/07/10	6	40.33	25	40.48	40.20	-19	4,779	-0.40%
2023/07/07	5.5	40.03	2	40.15	40.00	3.5	4,765	0.07%
2023/07/06	1	40.10	20	39.50	39.40	-19	4,720	-0.40%
2023/07/05	29	40.66	7	40.54	40.30	22	4,691	0.47%
2023/07/04	0	0.00	14	40.20	40.15	-14	4,653	-0.30%
2023/07/03	0	0.00	5	40.30	40.10	-5	4,646	-0.11%
2023/06/30	6	39.93	1	39.80	40.05	5	4,634	0.11%
2023/06/29	2	39.55	0	0.00	39.55	2	4,634	0.04%
2023/06/28	0	0.00	3	39.75	39.65	-3	4,703	-0.06%
2023/06/27	6	39.85	12	39.70	39.75	-6	4,702	-0.13%
2023/06/26	3	40.67	1	40.80	40.60	2	4,712	0.04%
2023/06/21	0	0.00	1	40.50	40.20	-1	4,721	-0.02%
2023/06/20	9.2	40.16	1	40.10	40.10	8.2	4,704	0.17%
2023/06/19	3	41.03	5.1	40.93	40.75	-2.1	4,676	-0.05%
2023/06/16	24	41.31	20	40.90	40.70	4	4,672	0.09%
2023/06/15	2	41.38	0.1	41.35	41.35	2	4,630	0.04%
2023/06/14	0	0.00	6	41.32	41.00	-6	4,588	-0.13%
2023/06/13	8.3	41.75	6.1	41.81	41.45	2.3	4,573	0.05%
2023/06/12	3	41.77	11.5	41.38	41.45	-8.5	4,481	-0.19%
2023/06/09	23.2	40.68	3.1	40.83	40.75	20.1	4,355	0.46%
2023/06/08	5.2	41.40	6	41.48	41.75	-0.8	4,263	-0.02%
2023/06/07	9	41.94	6.1	41.70	41.95	2.9	4,236	0.07%
2023/06/06	13	41.47	40	41.84	41.50	-27	4,228	-0.64%
2023/06/05	47.3	42.36	7	42.55	42.05	40.3	4,259	0.95%
2023/06/02	21	42.90	52.1	42.78	42.50	-31.1	4,197	-0.74%
2023/06/01	42	42.59	63.4	42.56	43.00	-21.4	3,960	-0.54%
2023/05/31	43.1	41.01	39	40.94	40.85	4.1	3,515	0.12%
2023/05/30	5.1	39.74	37.1	39.53	39.60	-32.1	3,170	-1.01%
2023/05/29	2	39.43	45	39.88	39.40	-43	3,186	-1.35%
2023/05/26	7	38.48	1	38.40	38.35	6	3,077	0.19%
2023/05/25	1.1	39.00	4.1	39.05	38.90	-2.9	3,052	-0.10%
2023/05/24	8	38.95	10	38.85	38.85	-2	3,029	-0.07%
2023/05/23	11	38.66	19	38.37	38.20	-8	2,914	-0.27%
2023/05/22	4	37.83	2	38.00	37.90	2	2,848	0.07%
2023/05/19	5	37.81	11.2	37.92	37.65	-6.2	2,863	-0.22%
2023/05/18	1	37.60	0	0.00	37.45	1	2,905	0.03%
2023/05/17	3	37.15	4	37.15	37.20	-1	2,974	-0.03%
2023/05/16	3.1	37.00	2	36.90	36.90	1.1	2,974	0.04%
2023/05/15	2	36.45	3	36.55	36.50	-1	3,012	-0.03%
2023/05/12	2	36.60	0.2	36.80	36.75	1.8	3,149	0.06%
2023/05/11	2	36.60	0.2	36.80	36.60	1.8	3,159	0.06%
2023/05/09	0	37.10	0	0.00	36.85	0	3,241	0.00%
2023/05/08	1	37.70	4	37.60	37.50	-3	3,411	-0.09%
2023/05/04	6	37.60	0	0.00	37.50	6	3,478	0.17%
2023/05/03	4.1	37.73	0	0.00	37.45	4.1	3,548	0.11%
2023/05/02	0	0.00	1	38.15	38.10	-1	3,654	-0.03%
2023/04/28	2.1	37.65	0	0.00	37.60	2.1	3,683	0.06%
2023/04/27	29	37.83	5	37.92	37.70	24	3,673	0.65%
2023/04/26	0	36.50	0	0.00	36.70	0	3,608	0.00%
2023/04/25	13	36.95	24.1	36.67	36.45	-11.1	3,599	-0.31%
2023/04/24	2	37.33	20	37.35	37.35	-18	3,576	-0.50%
2023/04/21	11	37.82	9	37.84	37.45	2	3,564	0.06%
2023/04/20	51	38.72	8	38.76	38.50	43	3,500	1.23%
2023/04/19	34.2	39.75	30	39.91	39.15	4.2	3,480	0.12%
2023/04/18	1	39.35	0	0.00	39.00	1	3,314	0.03%
2023/04/17	0	0.00	3	39.32	39.30	-3	3,323	-0.09%
2023/04/14	14	39.25	3	39.37	39.15	11	3,351	0.33%
2023/04/13	3	39.22	6	39.19	39.00	-3	3,336	-0.09%
2023/04/12	3	38.83	0	0.00	39.10	3	3,290	0.09%
2023/04/11	3	38.80	0	0.00	38.80	3	3,303	0.09%
2023/04/06	0	0.00	10	39.35	39.25	-10	3,325	-0.30%
2023/03/31	0.2	38.96	0	0.00	39.25	0.2	3,322	0.01%
2023/03/30	0.1	38.98	2	39.10	38.90	-1.9	3,334	-0.06%
2023/03/29	5	39.23	5	39.09	39.20	0	3,353	0.00%
2023/03/27	0	39.35	3	39.20	38.80	-3	3,371	-0.09%
2023/03/24	1	38.60	2	38.80	39.05	-1	3,354	-0.03%
2023/03/23	14	38.39	3	38.35	38.05	11	3,342	0.33%
2023/03/22	3	38.53	0	0.00	38.35	3	3,383	0.09%
2023/03/21	1	38.50	10	38.30	38.20	-9	3,441	-0.26%
2023/03/17	1	37.70	0	0.00	37.70	1	3,604	0.03%
2023/03/15	0	0.00	1	37.95	37.60	-1	4,163	-0.02%
2023/03/14	4	37.48	11	37.57	37.55	-7	4,477	-0.16%
2023/03/10	11	38.69	3	38.82	38.50	8	5,921	0.13%
2023/03/09	3	40.50	11	40.05	39.45	-8	5,897	-0.14%
2023/03/08	45.4	40.46	19	40.41	40.40	26.4	5,843	0.45%
2023/03/07	3	39.75	0.2	40.03	39.75	2.8	5,814	0.05%
2023/03/06	0	0.00	30	39.55	39.65	-30	5,756	-0.52%
2023/03/02	7.1	39.01	22	39.28	38.95	-15	5,697	-0.26%
2023/03/01	17	39.40	24	39.48	39.55	-7	5,660	-0.12%
2023/02/24	2	38.55	8	38.94	38.50	-6	5,568	-0.11%
2023/02/23	0	0.00	1	39.05	38.95	-1	5,553	-0.02%
2023/02/22	1	38.55	22	38.45	38.45	-21	5,540	-0.38%
2023/02/21	2	39.40	3	39.65	39.20	-1	5,517	-0.02%
2023/02/20	15	39.97	18.1	39.72	39.65	-3.1	5,496	-0.06%
2023/02/17	0	0.00	5	39.27	39.45	-5	5,457	-0.09%
2023/02/16	11	39.62	17	39.67	39.65	-6	5,467	-0.11%
2023/02/15	16	39.16	6	39.21	39.20	10	5,399	0.19%
2023/02/14	0.1	38.46	0	0.00	38.70	0.1	5,318	0.00%
2023/02/13	8	38.63	0	0.00	38.60	8	5,329	0.15%
2023/02/10	19	39.60	32	39.42	39.15	-13	5,303	-0.25%
2023/02/09	2.1	38.70	0	0.00	38.55	2.1	5,172	0.04%
2023/02/08	25	38.64	5	38.87	38.90	20	5,155	0.39%
2023/02/07	24	39.23	1	39.15	39.15	23	5,094	0.45%
2023/02/06	26.1	39.66	27.1	39.80	39.85	-1.1	5,039	-0.02%
2023/02/03	4	38.83	5	38.74	38.60	-1	4,859	-0.02%
2023/02/02	6	39.11	1	39.20	39.15	5	4,833	0.10%
2023/02/01	14	38.95	5	38.82	39.05	9	4,801	0.19%
2023/01/31	15	38.36	12	38.13	38.55	3	4,738	0.06%
2023/01/30	8	37.08	3	37.00	36.85	5	4,642	0.11%
2023/01/17	0	0.00	1	36.05	36.00	-1	4,697	-0.02%
2023/01/16	3	35.88	0	0.00	36.05	3	4,730	0.06%
2023/01/13	0	0.00	1	36.60	36.05	-1	4,727	-0.02%
2023/01/12	1	36.55	1	37.25	36.50	0	4,740	0.00%
2023/01/09	16	37.41	2	37.38	37.45	14	4,774	0.29%
2023/01/06	0	0.00	10	38.60	38.80	-10	4,721	-0.21%
2023/01/05	1	38.10	0	0.00	38.05	1	4,724	0.02%
2023/01/04	1	38.75	11.2	38.71	38.75	-10.2	4,697	-0.22%
2023/01/03	0	0.00	2	38.07	38.10	-2	4,656	-0.04%
2022/12/30	10	37.30	1	37.55	37.30	9	4,650	0.19%
2022/12/29	4	36.85	3	36.90	37.30	1	4,668	0.02%
2022/12/28	2	37.70	1	38.05	37.45	1	4,667	0.02%
2022/12/27	0	0.00	2	38.63	38.65	-2	4,639	-0.04%
2022/12/26	1	38.00	1.1	37.61	37.95	-0.1	4,620	0.00%
2022/12/23	1	37.60	0	0.00	37.65	1	4,629	0.02%
2022/12/22	0	0.00	9	38.37	38.30	-9	4,640	-0.19%
2022/12/21	1	38.25	0.1	38.20	37.95	0.9	4,630	0.02%
2022/12/20	11	37.72	3.2	37.60	37.55	7.8	4,598	0.17%
2022/12/16	1	37.95	1	37.80	38.05	0	4,502	0.00%
2022/12/15	2	38.58	5	38.67	38.70	-3	4,470	-0.07%
2022/12/14	0	0.00	9	38.50	38.70	-9	4,441	-0.20%
2022/12/13	1.3	38.44	5	38.77	38.30	-3.7	4,379	-0.08%
2022/12/12	4.1	39.35	5	38.95	39.50	-0.9	4,315	-0.02%
2022/12/09	1	39.40	9	38.87	38.75	-8	4,220	-0.19%
2022/12/08	26	39.60	9	39.33	39.15	17	4,114	0.41%
2022/12/07	39	39.47	26	39.23	38.50	13	3,854	0.34%
2022/12/06	39	41.28	89	40.80	40.75	-50	3,507	-1.43%
2022/12/05	120.1	40.95	102.2	41.08	41.15	17.9	3,187	0.56%	大買/大賣/
2022/12/02	20	39.29	108.2	39.53	39.75	-88.2	2,169	-4.06%	大賣/
2022/12/01	0.1	36.05	12	35.95	36.15	-12	1,683	-0.71%
2022/11/30	6.1	35.57	2	35.67	35.65	4.1	1,669	0.24%
2022/11/29	10	35.54	9	35.51	35.65	1	1,686	0.06%
2022/11/28	1	34.39	1	34.25	34.40	0	1,634	0.00%
2022/11/25	0.4	34.25	13	33.80	33.65	-12.6	1,687	-0.75%
2022/11/24	2	34.05	0	0.00	34.15	2	1,686	0.12%
2022/11/22	1	33.80	0	0.00	33.80	1	1,713	0.06%
2022/11/18	0	0.00	11	34.16	34.05	-11	1,730	-0.64%
2022/11/16	10	34.35	1	34.15	33.90	9	1,701	0.53%
2022/11/15	10	34.10	2	34.05	34.30	8	1,691	0.47%
2022/11/14	0	0.00	18.1	33.88	34.20	-18.1	1,694	-1.07%
2022/11/11	1	33.40	0.9	33.05	33.05	0.1	1,672	0.01%
2022/11/10	12	33.30	0	0.00	33.10	12	1,715	0.70%
2022/11/09	1	33.35	0	0.00	33.30	1	1,724	0.06%
2022/11/08	1	32.75	3	32.90	32.75	-2	1,710	-0.12%
2022/11/03	0	0.00	1	31.95	32.25	-1	1,731	-0.06%
2022/11/02	0	0.00	4	32.05	32.10	-4	1,732	-0.23%
2022/10/31	4	31.85	0.1	31.80	31.85	3.9	1,731	0.23%
2022/10/27	1	32.75	0	0.00	32.70	1	1,721	0.06%
2022/10/25	33	33.28	12	33.05	32.65	21	1,701	1.23%
2022/10/24	0	0.00	23	32.08	32.15	-23	1,617	-1.42%
2022/10/21	12	31.29	0	0.00	31.35	12	1,585	0.76%
2022/10/20	24	31.31	15	31.33	31.40	9	1,588	0.57%
2022/10/19	0	0.00	20	32.42	32.25	-20	1,571	-1.27%
2022/10/17	0	0.00	4	33.00	33.95	-4	1,550	-0.26%
2022/10/14	35	33.39	19	33.28	33.50	16	1,552	1.03%
2022/10/13	2	33.55	2	33.00	31.60	0	1,544	0.00%
2022/10/12	1	33.35	0	0.00	33.10	1	1,523	0.07%
2022/10/11	0	0.00	1	33.55	33.25	-1	1,533	-0.07%
2022/10/07	1	34.40	0	0.00	34.40	1	1,544	0.06%
2022/10/06	0.1	34.03	5	34.18	34.25	-4.9	1,565	-0.32%
2022/10/05	1	34.00	3	33.60	33.65	-2	1,581	-0.13%
2022/10/04	1	32.85	2	33.00	32.95	-1	1,629	-0.06%
2022/10/03	0.5	32.55	0	0.00	32.10	0.5	1,628	0.03%
2022/09/30	0	0.00	1	31.20	32.80	-1	1,648	-0.06%
2022/09/29	0	0.00	17	31.99	32.15	-17	1,648	-1.03%
2022/09/28	2	30.53	0.1	30.75	30.20	2	1,632	0.12%
2022/09/27	2	31.60	0	0.00	32.00	2	1,635	0.12%
2022/09/26	2	31.58	0	0.00	31.60	2	1,652	0.12%
2022/09/22	0	33.90	0	0.00	34.05	0	1,720	0.00%
2022/09/20	1	33.95	0	0.00	33.95	1	1,753	0.06%
2022/09/19	0	34.01	0.1	33.90	33.75	-0.1	1,810	0.00%
2022/09/15	10	34.65	1	35.00	34.55	9	1,873	0.48%
2022/09/14	0	0.00	3	34.77	34.85	-3	1,915	-0.16%
2022/09/13	1	34.95	0	0.00	35.00	1	1,959	0.05%
2022/09/12	0	0.00	15.2	34.83	35.05	-15.2	2,033	-0.75%
2022/09/08	1	33.90	0	0.00	34.15	1	2,079	0.05%
2022/09/07	0	0.00	11	33.72	33.65	-11	2,297	-0.48%
2022/09/06	1	35.80	0	0.00	34.45	1	2,343	0.04%
2022/09/05	2.5	35.89	1	35.25	35.20	1.5	2,363	0.06%
2022/09/02	13	35.94	23	35.73	36.25	-10	2,359	-0.42%
2022/09/01	12	35.54	7	35.11	34.90	5	2,349	0.21%
2022/08/31	0	34.45	2	34.40	34.60	-2	2,375	-0.08%
2022/08/30	0	34.55	0	0.00	34.45	0	2,478	0.00%
2022/08/29	2.1	35.11	0	0.00	35.15	2.1	2,510	0.08%
2022/08/26	0	0.00	10	36.20	36.15	-10	2,531	-0.40%
2022/08/24	7	35.40	0	0.00	35.35	7	2,829	0.25%
2022/08/22	1	35.40	0	0.00	35.45	1	3,241	0.03%
2022/08/19	15	36.00	1.1	35.91	35.90	13.9	3,442	0.40%
2022/08/18	1	35.70	1	35.65	36.15	0	3,844	0.00%
2022/08/17	0	0.00	1	36.36	36.30	-1	4,194	-0.02%
2022/08/16	5	35.95	2	36.20	36.15	3	4,166	0.07%
2022/08/15	0	0.00	3	36.07	36.00	-3	4,221	-0.07%
2022/08/12	4	35.80	3	35.85	35.80	1	4,232	0.02%
2022/08/11	0	0.00	2	35.55	35.45	-2	4,226	-0.05%
2022/08/10	0	0.00	2	35.15	35.10	-2	4,239	-0.05%
2022/08/02	4	34.68	0	0.00	34.35	4	4,336	0.09%
2022/08/01	0.2	35.40	21	35.30	35.40	-20.8	4,336	-0.48%
2022/07/29	0	0.00	31	35.30	35.30	-31	4,344	-0.71%
2022/07/28	1	34.85	1	35.00	34.85	0	4,361	0.00%
2022/07/27	0	0.00	1	35.30	35.30	-1	4,429	-0.02%
2022/07/26	2	34.65	35	34.69	34.65	-33	4,425	-0.75%
2022/07/25	30	35.33	1	35.10	35.35	29	4,432	0.65%
2022/07/22	3	35.02	0	0.00	34.90	3	4,431	0.07%
2022/07/21	10.1	34.90	0.3	34.60	35.00	9.8	4,467	0.22%
2022/07/20	3	34.62	5.1	34.58	34.45	-2.1	4,489	-0.05%
2022/07/18	2	33.90	0	0.00	34.05	2	4,521	0.04%
2022/07/14	17	32.99	2	33.00	33.45	15	4,564	0.33%
2022/07/13	0	0.00	2	32.08	32.55	-2	4,543	-0.04%
2022/07/12	15	31.77	10	30.82	30.80	5	4,515	0.11%
2022/07/11	2	33.75	0	0.00	33.70	2	4,459	0.04%
2022/07/08	1	34.15	0	34.20	34.00	1	4,545	0.02%
2022/07/07	8	33.64	1	33.60	33.75	7	4,545	0.15%
2022/07/06	4	33.95	1	33.05	33.05	3	4,568	0.07%
2022/07/05	2	33.68	1	34.05	34.30	1	4,623	0.02%
2022/07/04	2	34.22	2	34.60	33.75	0	4,639	0.00%
2022/07/01	16	35.60	4	35.56	34.65	12	4,744	0.25%
2022/06/30	5	37.35	0	0.00	37.20	5	4,780	0.10%
2022/06/29	6	38.23	1	38.00	38.10	5	4,835	0.10%
2022/06/28	13	38.06	5	38.49	38.20	8	5,380	0.15%
2022/06/27	14	38.76	13	38.72	38.70	1	5,913	0.02%
2022/06/24	3	38.10	20	38.08	37.80	-17	5,904	-0.29%
2022/06/23	7	36.94	3.1	37.44	36.95	3.9	5,864	0.07%
2022/06/22	5	36.86	2	36.95	36.95	3	5,842	0.05%
2022/06/21	1.5	37.90	12	37.95	38.15	-10.5	5,820	-0.18%
2022/06/20	10	36.96	3	37.68	36.60	7	5,786	0.12%
2022/06/17	1	38.00	2	38.38	38.45	-1	5,710	-0.02%
2022/06/16	35	39.53	52	39.51	38.40	-17	5,652	-0.30%
2022/06/15	4.5	39.11	7.1	39.26	39.00	-2.6	5,442	-0.05%
2022/06/14	3.1	38.96	5	38.72	39.35	-1.9	5,403	-0.04%
2022/06/13	0	38.60	0	38.60	38.70	0	5,398	0.00%
2022/06/10	3	39.20	0	0.00	39.15	3	5,382	0.06%
2022/06/09	15	39.40	10	39.45	39.60	5	5,343	0.09%
2022/06/08	5	39.30	16	39.32	39.10	-11	5,262	-0.21%
2022/06/07	0	0.00	1	38.55	38.80	-1	5,177	-0.02%
2022/06/06	1	38.75	14	38.44	38.60	-13	5,165	-0.25%
2022/06/02	14	39.41	12	39.47	39.00	2	5,185	0.04%
2022/06/01	29	39.51	31.4	39.40	39.30	-2.4	5,207	-0.05%
2022/05/31	3.3	38.75	13	39.35	38.85	-9.7	5,024	-0.19%
2022/05/30	28	38.63	12	38.67	38.65	16	4,828	0.33%
2022/05/27	24	38.46	189	38.53	38.70	-165	4,657	-3.54%	大賣/鉅額交易
2022/05/26	61	38.26	39	38.01	38.00	22	4,506	0.49%
2022/05/25	21	37.59	32	37.17	37.95	-11	4,107	-0.27%
2022/05/24	0	0.00	1	35.60	35.55	-1	3,777	-0.03%
2022/05/23	3	35.58	0	0.00	35.50	3	3,754	0.08%
2022/05/19	0	0.00	6	34.54	34.60	-6	3,738	-0.16%
2022/05/18	0	0.00	2	35.13	35.00	-2	3,771	-0.05%
2022/05/16	1	34.60	2	34.05	34.00	-1	3,808	-0.03%
2022/05/13	1	34.50	2	34.85	34.35	-1	3,800	-0.03%
2022/05/12	1	34.30	1.1	34.46	33.60	-0.1	3,751	0.00%
2022/05/11	2	33.90	0	0.00	33.90	2	3,729	0.05%
2022/05/10	1	33.10	7	33.48	34.50	-6	3,738	-0.16%
2022/05/09	1	34.35	0	0.00	33.95	1	3,744	0.03%
2022/05/05	5	35.57	1	35.25	35.25	4	3,766	0.11%
2022/05/04	2	35.18	6	35.27	35.00	-4	3,750	-0.11%
2022/05/03	0	0.00	1	33.70	33.65	-1	3,689	-0.03%
2022/04/29	10	33.75	1	34.00	33.30	9	3,703	0.24%
2022/04/28	1	33.20	0	0.00	33.30	1	3,701	0.03%
2022/04/27	4	33.28	6	33.40	33.25	-2	3,698	-0.05%
2022/04/26	13	35.03	9	35.07	35.05	4	3,657	0.11%
2022/04/25	10	35.81	0	35.80	35.65	10	3,623	0.28%
2022/04/22	4	37.00	1.1	37.20	36.95	3	3,589	0.08%
2022/04/21	3.1	37.68	0.1	37.95	37.30	3	3,602	0.08%
2022/04/20	6	37.20	3	37.62	37.40	3	3,588	0.08%
2022/04/19	13	37.02	0	0.00	36.80	13	3,573	0.36%
2022/04/18	10	36.93	2	36.75	36.75	8	3,607	0.22%
2022/04/15	0.1	37.39	2	37.25	37.10	-1.9	3,618	-0.05%
2022/04/14	158	37.62	7	37.62	37.85	151	3,676	4.11%	大買/鉅額交易
2022/04/13	2	36.70	1	36.85	37.20	1	3,654	0.03%
2022/04/12	4	36.61	3	36.43	36.30	1	3,976	0.03%
2022/04/11	1	36.91	0	0.00	36.85	1	3,952	0.03%
2022/04/08	6	38.30	2	38.23	38.25	4	3,892	0.10%
2022/04/07	7	38.52	7	38.69	38.20	0	3,865	0.00%
2022/04/06	4	38.78	2	39.00	39.00	2	3,750	0.05%
2022/04/01	13	39.69	26	39.52	39.70	-13	3,722	-0.35%
2022/03/31	101.1	40.74	89	40.49	40.15	12.1	3,671	0.33%	大買/
2022/03/30	40	39.63	76	39.71	40.50	-36	3,133	-1.15%
2022/03/29	1	37.70	15	37.60	37.70	-14	2,613	-0.54%
2022/03/28	0	0.00	5	37.21	37.20	-5	2,671	-0.19%
2022/03/25	1	37.35	2	37.48	37.30	-1	2,698	-0.04%
2022/03/24	4	37.61	0	37.58	37.60	4	2,710	0.15%
2022/03/23	6	37.59	0	37.50	37.35	6	2,717	0.22%
2022/03/22	0	0.00	3	37.17	37.30	-3	2,816	-0.11%
2022/03/21	0	0.00	2	37.55	37.15	-2	2,887	-0.07%
2022/03/18	0	0.00	6	36.79	37.35	-6	2,982	-0.20%
2022/03/17	0	0.00	1	36.55	36.65	-1	3,058	-0.03%
2022/03/16	8	35.69	9	35.52	35.60	-1	3,061	-0.03%
2022/03/15	6	36.38	0	0.00	36.10	6	3,029	0.20%
2022/03/14	0	0.00	3.2	37.06	37.05	-3.2	3,093	-0.10%
2022/03/11	3.2	37.03	0	0.00	37.05	3.2	3,105	0.10%
2022/03/10	1	37.30	3	37.50	37.30	-2	3,121	-0.06%
2022/03/09	10	36.97	1	37.00	37.05	9	3,113	0.29%
2022/03/08	5	36.88	5	37.37	36.75	0	3,135	0.00%
2022/03/07	101	38.83	75	37.62	37.25	26	3,097	0.84%	大買/
2022/03/04	0	37.95	5	38.13	38.25	-5	2,993	-0.17%
2022/03/03	0	0.00	2	38.70	38.45	-2	3,032	-0.07%
2022/03/02	1	38.20	0	0.00	38.60	1	3,118	0.03%
2022/03/01	3	38.25	4	38.31	38.55	-1	3,147	-0.03%
2022/02/25	11	36.93	0	0.00	37.20	11	3,131	0.35%
2022/02/24	4	37.21	7	36.94	36.80	-3	3,208	-0.09%
2022/02/22	4	38.55	2	39.10	37.95	2	3,336	0.06%
2022/02/21	1	38.45	5	38.40	38.65	-4	3,411	-0.12%
2022/02/18	8	38.49	8	38.32	38.50	0	3,526	0.00%
2022/02/17	11	38.53	14	38.45	38.35	-3	3,549	-0.08%
2022/02/16	0	0.00	11.2	37.73	37.75	-11.2	3,559	-0.31%
2022/02/14	4	37.45	9.1	37.45	37.45	-5.1	3,699	-0.14%
2022/02/11	8.1	37.99	2	38.05	38.05	6.1	3,756	0.16%
2022/02/10	2	38.35	4.1	38.30	38.10	-2.1	3,856	-0.05%
2022/02/09	0.1	38.12	2	38.13	38.40	-1.9	3,947	-0.05%
2022/02/08	8.2	38.07	9	38.04	38.15	-0.9	4,042	-0.02%
2022/02/07	0	37.00	0	0.00	37.20	0	4,132	0.00%
2022/01/26	5	36.55	0	36.90	36.55	5	4,254	0.12%
2022/01/25	0	0.00	1	36.90	36.85	-1	4,851	-0.02%
2022/01/24	2	37.13	8	37.25	37.25	-6	5,058	-0.12%
2022/01/21	1	37.15	1	37.35	37.10	0	5,200	0.00%
2022/01/20	5	37.10	0	0.00	37.20	5	5,376	0.09%
2022/01/19	0	0.00	2	37.15	37.10	-2	5,477	-0.04%
2022/01/18	3	37.55	53	37.63	37.45	-50	5,633	-0.89%
2022/01/14	15	36.92	1	37.55	37.20	14	6,094	0.23%
2022/01/13	3	37.57	17	37.51	37.60	-14	6,259	-0.22%
2022/01/12	20	37.43	1.1	37.54	37.35	19	6,468	0.29%
2022/01/11	6	37.83	1	38.00	37.70	5	6,738	0.07%
2022/01/10	3.1	38.24	2	38.25	38.20	1.1	7,299	0.01%
2022/01/07	6	38.59	1	39.10	38.25	5	8,094	0.06%
2022/01/06	9	39.31	19	39.48	39.15	-10	8,194	-0.12%
2022/01/05	45	40.44	29.2	40.51	39.80	15.8	8,476	0.19%
2022/01/04	14	39.21	5	39.15	39.05	9	8,757	0.10%
2022/01/03	0	0.00	1	39.40	39.15	-1	9,369	-0.01%
2021/12/30	1	39.20	0	0.00	39.40	1	9,568	0.01%
2021/12/29	0	39.18	0	0.00	39.15	0	9,840	0.00%
2021/12/28	7	39.62	3	39.90	39.25	4	10,064	0.04%
2021/12/27	1.1	39.70	11	39.79	39.70	-9.9	10,142	-0.10%
2021/12/24	9	39.39	0.1	39.50	39.45	9	10,462	0.09%
2021/12/23	7	39.52	3	39.60	39.45	4	10,550	0.04%
2021/12/22	2.1	39.63	10	39.79	39.75	-8	10,615	-0.08%
2021/12/21	1	38.75	13.1	39.07	39.25	-12.1	10,540	-0.11%
2021/12/20	0	38.69	2	38.70	38.60	-2	10,565	-0.02%
2021/12/17	0	0.00	13.1	39.00	39.00	-13.1	10,675	-0.12%
2021/12/16	10.2	39.52	18.1	40.07	39.50	-7.9	10,696	-0.07%
2021/12/15	19	39.12	23.1	39.13	39.15	-4.1	10,648	-0.04%
2021/12/14	30	38.92	27	39.48	38.60	3	10,645	0.03%
2021/12/13	11	39.62	15.9	39.54	39.60	-4.9	10,673	-0.05%
2021/12/10	2.1	39.00	1	39.00	38.95	1.1	11,128	0.01%
2021/12/09	6	38.95	1	38.80	38.75	5	11,123	0.04%
2021/12/08	21	39.17	12	39.26	38.95	9	11,132	0.08%
2021/12/07	3	38.50	11	38.54	38.55	-8	11,065	-0.07%
2021/12/06	3	38.32	11	38.78	38.55	-8	11,061	-0.07%
2021/12/03	17.1	38.17	0	0.00	38.00	17.1	11,086	0.15%
2021/12/02	0	0.00	10	38.10	37.85	-10	11,114	-0.09%
2021/12/01	11	38.40	2	38.28	38.55	9	11,134	0.08%
2021/11/30	11	38.69	0	0.00	38.55	11	11,173	0.10%
2021/11/29	4	38.00	1.2	37.53	38.15	2.9	11,193	0.03%
2021/11/26	33	37.98	3	37.83	37.80	30	11,171	0.27%
2021/11/25	4.1	38.90	8	39.29	38.80	-3.9	11,109	-0.04%
2021/11/24	2.2	39.11	12	39.15	39.25	-9.8	11,078	-0.09%
2021/11/23	9	39.58	2	39.70	39.15	7	11,090	0.06%
2021/11/22	6	40.09	28	40.31	40.10	-22	11,177	-0.20%
2021/11/19	1	40.25	27	40.38	40.25	-26	11,227	-0.23%
2021/11/18	2	40.30	5	40.96	40.20	-3	11,365	-0.03%
2021/11/17	19	40.44	10	40.50	40.70	9	11,309	0.08%
2021/11/16	12	40.07	5	39.95	39.75	7	11,272	0.06%
2021/11/15	6	40.27	17	40.14	39.80	-11	11,328	-0.10%
2021/11/12	16	39.87	27	39.94	39.65	-11	11,367	-0.10%
2021/11/11	30	40.19	26	40.24	39.85	4	11,401	0.04%
2021/11/10	0	0.00	4	40.25	40.35	-4	11,457	-0.03%
2021/11/09	9	39.85	601	39.80	39.80	-592	11,493	-5.15%	大賣/鉅額交易
2021/11/08	14	39.97	9	39.93	39.95	5	11,436	0.04%
2021/11/05	21.1	40.35	9	40.47	40.40	12.1	11,479	0.11%
2021/11/04	10	41.07	17	41.29	40.75	-7	11,515	-0.06%
2021/11/03	7.1	41.14	35	41.12	41.05	-27.9	11,569	-0.24%
2021/11/02	109	42.62	55	42.55	41.55	54	11,862	0.46%	大買/
2021/11/01	4	41.35	24	41.71	41.80	-20	11,494	-0.17%
2021/10/29	12	40.81	8	40.64	40.65	4	11,362	0.04%
2021/10/28	43	41.66	67.1	41.64	41.25	-24.1	11,302	-0.21%
2021/10/27	3.1	40.84	15	40.99	41.15	-11.9	11,251	-0.11%
2021/10/26	13.2	41.37	28	41.15	40.85	-14.8	11,383	-0.13%
2021/10/25	27	41.29	19.2	41.55	41.70	7.8	11,788	0.07%
2021/10/22	13	40.46	35	40.44	40.50	-22	12,071	-0.18%
2021/10/21	35	40.28	24	40.24	39.85	11	13,325	0.08%
2021/10/20	36.1	40.48	44	40.39	40.55	-7.9	14,344	-0.06%
2021/10/19	42.1	40.43	58	40.60	40.45	-15.9	14,252	-0.11%
2021/10/18	711.2	42.49	81	41.54	40.75	630.2	14,069	4.48%	大買/鉅額交易
2021/10/15	149	42.62	97	42.85	43.50	52	13,590	0.38%	大買/
2021/10/14	18.3	41.18	16	41.51	40.90	2.3	12,925	0.02%
2021/10/13	42	41.51	40	41.58	41.20	2	12,834	0.02%
2021/10/12	180.4	41.73	231	42.09	42.00	-50.6	12,618	-0.40%	大買/大賣/
2021/10/08	107.1	41.44	183	41.68	41.55	-75.9	12,205	-0.62%	大買/大賣/
2021/10/07	42	39.77	43	39.77	40.20	-1	11,783	-0.01%
2021/10/06	32.1	39.26	34	39.34	39.00	-1.9	12,216	-0.02%
2021/10/05	22.1	37.49	6.5	38.19	38.95	15.6	12,274	0.13%
2021/10/04	16	37.93	22	37.96	37.55	-6	12,101	-0.05%
2021/10/01	89	39.06	133.1	38.52	37.35	-44	12,085	-0.36%	大賣/
2021/09/30	4.1	38.75	15	39.07	39.15	-10.9	11,818	-0.09%
2021/09/29	9	38.48	15.2	38.47	38.30	-6.2	11,806	-0.05%
2021/09/28	0.1	38.45	6	38.43	38.45	-5.9	11,966	-0.05%
2021/09/27	20.1	38.86	1	39.00	38.80	19.1	12,053	0.16%
2021/09/24	9	38.46	4	38.60	38.80	5	12,138	0.04%
2021/09/23	12	37.86	6	37.85	37.55	6	12,138	0.05%
2021/09/22	5	37.43	8	37.63	37.70	-3	12,222	-0.02%
2021/09/17	5	38.28	2	38.40	38.50	3	12,303	0.02%
2021/09/16	23	38.43	41	38.34	38.15	-18	12,526	-0.14%
2021/09/15	71	39.34	38.1	39.47	38.75	32.9	12,618	0.26%
2021/09/14	1	37.25	3.1	37.02	37.00	-2.1	12,344	-0.02%
2021/09/13	9	37.31	14	37.34	37.15	-5	12,604	-0.04%
2021/09/10	1	37.70	5.3	37.53	37.65	-4.3	13,271	-0.03%
2021/09/09	11	37.43	1	37.45	37.40	10	14,029	0.07%
2021/09/08	4	37.18	2	37.40	36.95	2	14,364	0.01%
2021/09/07	2	37.65	0	0.00	37.50	2	15,161	0.01%
2021/09/06	1	37.85	10.3	38.20	37.80	-9.3	15,178	-0.06%
2021/09/03	6	38.93	0.1	39.30	38.95	6	15,196	0.04%
2021/09/02	1.1	39.01	2	39.15	38.75	-0.9	15,203	-0.01%
2021/09/01	2	39.35	0.1	39.55	39.80	1.9	15,211	0.01%
2021/08/31	3	39.62	1	39.45	39.35	2	15,191	0.01%
2021/08/30	0	0.00	4	39.20	39.20	-4	15,190	-0.03%
2021/08/27	2.1	39.75	4	39.90	39.70	-2	15,213	-0.01%
2021/08/26	3	40.32	39	40.67	40.10	-36	15,247	-0.24%
2021/08/25	7.1	39.83	2.3	39.88	39.95	4.8	15,198	0.03%
2021/08/24	8.1	39.52	38	39.87	40.00	-30	15,357	-0.20%
2021/08/23	2	37.95	27	38.37	38.65	-25	15,288	-0.16%
2021/08/20	17	37.50	12	37.36	37.20	5	15,357	0.03%
2021/08/19	43	37.82	16	37.94	37.60	27	15,369	0.18%
2021/08/18	27	37.18	17	37.19	37.90	10	15,514	0.06%
2021/08/17	13	37.48	6	38.28	36.85	7	15,995	0.04%
2021/08/16	26	38.42	6	38.41	38.80	20	16,030	0.12%
2021/08/13	13	39.96	26	39.99	39.10	-13	16,043	-0.08%
2021/08/12	3	40.02	13	39.90	40.00	-10	16,023	-0.06%
2021/08/11	37	40.05	28	40.23	39.95	9	16,093	0.06%
2021/08/10	24	40.78	20	40.53	41.05	4	16,137	0.02%
2021/08/09	46	41.36	11	41.83	41.00	35	16,169	0.22%
2021/08/06	75.7	43.06	53.2	43.17	42.60	22.5	16,205	0.14%
2021/08/05	20.1	42.60	47	42.71	42.55	-26.9	16,046	-0.17%
2021/08/04	22	41.99	22	41.93	41.75	0	16,134	0.00%
2021/08/03	17	42.06	25.2	42.10	41.75	-8.2	16,221	-0.05%
2021/08/02	44	42.37	22	42.18	42.05	22	16,320	0.13%
2021/07/30	42	42.95	33	42.43	41.80	9	16,486	0.05%
2021/07/29	85.3	43.39	62	43.01	43.20	23.3	16,387	0.14%
2021/07/28	81	41.57	88	41.53	43.20	-7	16,075	-0.04%
2021/07/27	270	43.89	152	43.15	41.95	118	15,747	0.75%	大買/大賣/鉅額交易
2021/07/26	119	42.93	173.5	44.04	44.90	-54.5	14,543	-0.37%	大買/大賣/
2021/07/23	7.3	40.44	18	40.62	40.85	-10.7	13,487	-0.08%
2021/07/22	9	40.26	41.1	40.25	40.10	-32.1	13,497	-0.24%
2021/07/21	36	38.86	8	39.18	38.80	28	13,593	0.21%
2021/07/20	27	39.72	39	40.53	39.70	-12	13,635	-0.09%
2021/07/19	36	41.24	4	41.34	41.10	32	13,724	0.23%
2021/07/16	12	41.39	17	41.51	41.15	-5	13,980	-0.04%
2021/07/15	13.1	41.66	30	41.52	41.30	-17	14,030	-0.12%
2021/07/14	28	41.56	23	41.16	41.00	5	13,998	0.04%
2021/07/13	88	42.29	66.2	42.33	42.40	21.8	13,944	0.16%
2021/07/12	60	41.17	40.1	41.19	41.55	19.9	13,471	0.15%
2021/07/09	9	39.91	10.1	39.78	39.75	-1	13,296	-0.01%
2021/07/08	9	40.69	1	41.00	40.15	8	13,664	0.06%
2021/07/07	4	40.34	15	40.13	39.90	-11	13,814	-0.08%
2021/07/06	5	40.28	6	40.35	40.35	-1	13,998	-0.01%
2021/07/05	34.5	40.25	67	40.70	40.85	-32.5	14,179	-0.23%
2021/07/02	4	38.93	7.1	39.07	39.00	-3.1	14,258	-0.02%
2021/07/01	49	39.33	32.1	39.36	38.90	16.9	14,717	0.11%
2021/06/30	44	39.98	11	39.95	39.80	33	14,947	0.22%
2021/06/29	7	40.11	23	40.21	40.00	-16	15,146	-0.11%
2021/06/28	10	40.63	19.2	40.68	40.65	-9.2	15,411	-0.06%
2021/06/25	19	41.93	34.4	41.93	41.10	-15.4	15,733	-0.10%
2021/06/24	24	41.64	34.5	41.39	41.60	-10.5	15,794	-0.07%
2021/06/23	46	40.65	27.2	40.95	41.50	18.8	16,210	0.12%
2021/06/22	41	40.77	62	40.13	39.75	-21	16,930	-0.12%
2021/06/21	85	41.97	94	41.88	40.60	-9	17,444	-0.05%
2021/06/18	149	41.77	94	41.98	42.40	55	19,682	0.28%	大買/
2021/06/17	20.4	40.53	19	40.47	40.45	1.4	19,822	0.01%
2021/06/16	99	40.72	115	41.03	41.70	-16	19,944	-0.08%	大賣/
2021/06/15	0	0.00	7	39.29	39.50	-7	19,956	-0.04%
2021/06/11	5	39.20	10	39.15	39.10	-5	21,784	-0.02%
2021/06/09	5	38.60	3.3	39.08	38.40	1.7	22,387	0.01%
2021/06/08	1.5	38.89	4	38.88	38.50	-2.5	22,754	-0.01%
2021/06/07	2.6	38.81	16	38.28	38.25	-13.4	23,070	-0.06%
2021/06/04	3.1	38.94	4.3	39.13	38.80	-1.2	23,415	-0.01%
2021/06/03	8	39.18	8	39.26	39.50	0	24,113	0.00%
2021/06/02	17	39.74	38	39.26	39.00	-21	24,974	-0.08%
2021/06/01	30	40.33	23	40.32	40.05	7	26,558	0.03%
2021/05/31	31.1	40.23	52.1	40.17	39.55	-21	30,283	-0.07%
2021/05/28	4	39.36	6	39.14	39.15	-2	31,522	-0.01%
2021/05/27	16	38.38	8	38.32	38.35	8	32,185	0.02%
2021/05/26	20	39.28	17	38.90	38.70	3	32,744	0.01%
2021/05/25	79	39.73	62	40.27	40.35	17	34,165	0.05%
2021/05/24	7	37.49	7	38.27	38.40	0	34,125	0.00%
2021/05/21	8	37.01	13	37.05	37.50	-5	34,523	-0.01%
2021/05/20	8	36.12	5	36.80	35.65	3	35,758	0.01%
2021/05/19	10	36.36	18.2	36.17	36.65	-8.2	36,047	-0.02%
2021/05/18	4	34.34	23	35.79	36.15	-19	36,400	-0.05%
2021/05/17	22	33.99	42.1	33.63	32.90	-20.1	36,974	-0.05%
2021/05/14	22	36.81	13	36.27	36.55	9	37,276	0.02%
2021/05/13	12	36.20	24.3	35.93	36.95	-12.3	37,901	-0.03%
2021/05/12	48	35.35	78	35.51	35.00	-30	38,391	-0.08%
2021/05/11	22	37.37	70	37.60	37.00	-48	39,259	-0.12%
2021/05/10	27	39.64	61	39.98	39.20	-34	40,198	-0.08%
2021/05/07	24	40.49	94	40.49	41.60	-70	42,294	-0.17%
2021/05/06	11	38.35	9	38.47	38.80	2	45,632	0.00%
2021/05/05	102	38.94	15	38.27	37.90	87	47,684	0.18%	大買/
2021/05/04	21	36.98	23.5	37.22	37.15	-2.5	48,091	-0.01%
2021/05/03	40	38.91	23	39.17	38.75	17	48,530	0.04%
2021/04/29	17	40.99	9	40.77	40.65	8	49,690	0.02%
2021/04/28	6	41.33	11	41.25	41.20	-5	51,336	-0.01%
2021/04/27	53	42.68	13	42.35	41.90	40	53,109	0.08%
2021/04/26	12.1	41.48	5	41.52	41.75	7.1	56,725	0.01%
2021/04/23	45	41.39	137.3	41.12	41.45	-92.3	59,415	-0.16%	大賣/
2021/04/22	81.7	42.15	62	42.18	41.30	19.7	62,156	0.03%
2021/04/21	25.5	43.69	22	43.46	43.35	3.5	63,268	0.01%
2021/04/20	23.1	44.32	22.7	43.99	44.10	0.4	63,665	0.00%
2021/04/19	18	43.48	9	43.45	43.45	9	64,663	0.01%
2021/04/16	9	44.30	145	44.28	44.35	-136	65,757	-0.21%	大賣/鉅額交易
2021/04/15	22	43.54	20.1	43.33	43.90	1.9	66,367	0.00%
2021/04/14	54	42.67	48.1	42.40	42.80	5.9	67,922	0.01%
2021/04/13	47	44.48	31	44.19	44.25	16	70,240	0.02%
2021/04/12	11.1	45.35	25	45.47	44.85	-14	70,200	-0.02%
2021/04/09	18.1	45.85	28	46.20	45.50	-9.9	70,160	-0.01%
2021/04/08	38.3	46.49	33.1	46.38	46.40	5.2	70,234	0.01%
2021/04/07	67	46.65	74.1	46.68	46.05	-7.1	70,069	-0.01%
2021/04/06	25.1	45.32	68	45.31	45.45	-43	69,964	-0.06%
2021/04/01	31	44.26	30	44.18	44.05	1	70,394	0.00%
2021/03/31	89	45.45	65	45.05	44.65	24	70,512	0.03%
2021/03/30	24.1	46.06	67.5	45.74	45.50	-43.4	70,251	-0.06%
2021/03/29	34	45.34	51.1	45.46	45.50	-17.1	70,000	-0.02%
2021/03/26	37	45.45	38.1	45.53	45.00	-1.1	70,007	0.00%
2021/03/25	40	46.79	54	46.63	46.20	-14	69,482	-0.02%
2021/03/24	38	46.37	29.2	46.42	46.20	8.8	68,668	0.01%
2021/03/23	138.3	48.87	230	48.54	46.70	-91.7	68,720	-0.13%	大買/大賣/
2021/03/22	65.6	45.39	42	45.68	45.75	23.6	65,910	0.04%
2021/03/19	25	44.17	40	44.13	44.20	-15	65,153	-0.02%
2021/03/18	61	44.57	111	44.66	44.00	-50	64,809	-0.08%	大賣/
2021/03/17	204	44.85	168	44.59	43.85	36	64,008	0.06%	大買/大賣/
2021/03/16	25.1	42.87	22	42.64	42.30	3.1	62,231	0.00%
2021/03/15	23	42.04	22	42.19	42.40	1	61,940	0.00%
2021/03/12	31	42.28	51	42.04	42.00	-20	61,716	-0.03%
2021/03/11	22	41.68	34	41.54	41.55	-12	61,732	-0.02%
2021/03/10	144	41.08	191	41.27	41.00	-47	61,476	-0.08%	大買/大賣/
2021/03/09	164	40.79	152	40.94	40.80	12	61,182	0.02%	大買/大賣/
2021/03/08	64	43.06	81.3	42.67	41.70	-17.3	60,491	-0.03%
2021/03/05	121	43.55	131	43.06	43.60	-10	59,605	-0.02%	大買/大賣/
2021/03/04	455.3	46.04	223	46.07	43.10	232.3	57,979	0.40%	大買/大賣/鉅額交易
2021/03/03	56	42.80	126	43.66	45.65	-70	54,040	-0.13%	大賣/
2021/03/02	36	43.08	49	42.90	42.00	-13	52,674	-0.02%
2021/02/26	49	42.44	30	42.60	42.65	19	51,966	0.04%
2021/02/25	75	43.44	82	43.45	42.30	-7	51,485	-0.01%
2021/02/24	11	42.15	8	42.28	41.05	3	49,992	0.01%
2021/02/23	85	41.89	75	41.96	41.80	10	49,726	0.02%
2021/02/22	87	42.90	106	42.75	42.85	-19	50,376	-0.04%	大賣/
2021/02/19	26	39.69	14	39.89	40.00	12	49,489	0.02%
2021/02/18	29	40.22	30	39.42	40.30	-1	49,145	0.00%
2021/02/17	52	39.95	24	39.75	39.75	28	48,701	0.06%
2021/02/05	36	40.77	68.2	40.49	40.35	-32.2	48,009	-0.07%
2021/02/04	67	41.07	82	40.97	41.05	-15	47,549	-0.03%
2021/02/03	32	41.71	48	41.77	40.95	-16	46,729	-0.03%
2021/02/02	26	41.58	39	41.81	42.45	-13	45,993	-0.03%
2021/02/01	71	40.93	126	40.76	41.10	-55	44,803	-0.12%	大賣/
2021/01/29	154	42.84	83	43.18	41.35	71	43,684	0.16%	大買/
2021/01/28	270	44.96	420	45.35	43.50	-150	41,385	-0.36%	大買/大賣/鉅額交易
2021/01/27	138	42.69	195	42.74	43.60	-57	37,744	-0.15%	大買/大賣/
2021/01/26	82	40.72	65.4	40.03	39.65	16.6	35,543	0.05%
2021/01/25	46	40.80	20	41.10	40.80	26	34,875	0.07%
2021/01/22	127	41.58	123	41.55	41.95	4	34,193	0.01%	大買/大賣/
2021/01/21	225	41.92	69	41.49	40.95	156	32,814	0.48%	大買/鉅額交易
2021/01/20	169	41.48	141	40.61	39.70	28	31,014	0.09%	大買/大賣/
2021/01/19	212.1	44.26	370	44.40	42.75	-157.9	29,102	-0.54%	大買/大賣/鉅額交易
2021/01/18	209	42.66	145	43.08	44.00	64	25,275	0.25%	大買/大賣/
2021/01/15	146	39.15	180	39.33	40.00	-34	22,430	-0.15%	大買/大賣/
2021/01/14	39	35.10	71	35.41	36.40	-32	19,474	-0.16%
2021/01/13	27	33.52	84	33.68	33.10	-57	18,165	-0.31%
2021/01/12	196	33.64	39	34.05	33.15	157	17,832	0.88%	大買/鉅額交易
2021/01/11	51	34.42	58	35.13	35.50	-7	16,670	-0.04%
2021/01/08	20	32.87	241	32.52	32.30	-221	15,417	-1.43%	大賣/鉅額交易
2021/01/07	197	34.42	2,226	34.56	33.85	-2,029	14,632	-13.87%	大買/大賣/鉅額交易
2021/01/06	9,457	34.05	12,086	34.01	34.10	-2,629	12,920	-20.35%	大買/大賣/鉅額交易
2021/01/05	3,028	31.00	1,008	31.00	31.00	2,020	10,164	19.87%	大買/大賣/鉅額交易
2021/01/04	2,995	28.20	17	28.11	28.20	2,978	9,926	30.00%	大買/鉅額交易
2020/12/31	18	25.46	13	25.69	25.65	5	9,685	0.05%
2020/12/30	14	25.08	16	25.17	24.85	-2	9,325	-0.02%
2020/12/29	77	25.53	42	25.58	25.40	35	9,154	0.38%
2020/12/28	42	25.58	37	25.69	26.25	5	8,685	0.06%
2020/12/25	30	23.44	32	23.63	24.20	-2	7,880	-0.03%
2020/12/24	15	23.11	0	0.00	22.90	15	7,431	0.20%
2020/12/23	16	23.04	26	22.84	23.05	-10	7,301	-0.14%
2020/12/22	14	23.14	25	23.02	22.25	-11	7,113	-0.15%
2020/12/21	7	22.20	0	0.00	22.50	7	6,785	0.10%
2020/12/18	32	22.46	33	22.62	22.55	-1	6,676	-0.01%
2020/12/17	22	22.99	19	22.93	22.90	3	6,512	0.05%
2020/12/16	8	21.89	2	22.05	21.85	6	5,673	0.11%
2020/12/15	36	21.89	8	21.64	21.45	28	5,556	0.50%
2020/12/14	0	0.00	4	21.55	21.60	-4	5,399	-0.07%
2020/12/11	0	0.00	1	20.90	20.80	-1	5,284	-0.02%
2020/12/10	1	21.60	1	21.40	21.10	0	5,229	0.00%
2020/12/09	2	21.50	0	0.00	21.40	2	5,128	0.04%
2020/12/08	0	0.00	1	21.80	21.80	-1	5,044	-0.02%
2020/12/07	14	22.22	23	21.70	22.40	-9	4,932	-0.18%
2020/12/04	28	20.98	43	20.91	21.05	-15	4,508	-0.33%
2020/12/03	3	21.32	6	20.75	20.75	-3	4,444	-0.07%
2020/12/02	12	21.08	20	21.08	21.05	-8	4,370	-0.18%
2020/12/01	10	21.00	1	21.15	21.00	9	4,341	0.21%
2020/11/27	9	20.69	0	0.00	20.80	9	4,402	0.20%
2020/11/26	2	20.78	0	0.00	20.85	2	4,404	0.05%
2020/11/25	4	20.80	5	20.73	20.60	-1	4,428	-0.02%
2020/11/24	3	21.30	17	20.98	20.90	-14	4,512	-0.31%
2020/11/23	7	21.79	11	21.74	21.70	-4	4,370	-0.09%
2020/11/20	46	21.52	26	21.41	21.60	20	4,213	0.47%
2020/11/19	60	21.15	75.9	21.39	21.40	-15.9	3,982	-0.40%
2020/11/18	44	19.46	18	19.67	20.05	26	2,799	0.93%
2020/11/13	13	18.20	5	18.09	18.15	8	2,365	0.34%
2020/11/12	0	0.00	2	18.05	18.00	-2	2,333	-0.09%
2020/11/11	0	0.00	5	17.92	17.90	-5	2,397	-0.21%
2020/11/10	4	17.63	5	17.85	17.70	-1	2,409	-0.04%
2020/11/09	5	17.62	0	0.00	17.60	5	2,428	0.21%
2020/11/03	0.8	17.35	0	0.00	17.30	0.8	2,458	0.03%
2020/11/02	0	0.00	2	17.13	17.10	-2	2,476	-0.08%
2020/10/28	0	0.00	10	17.75	17.65	-10	2,526	-0.40%
2020/10/26	2	17.90	1	17.95	17.85	1	2,537	0.04%
2020/10/21	11	18.18	5	18.15	18.05	6	2,542	0.24%
2020/10/20	38	18.01	37	18.12	18.15	1	2,420	0.04%
2020/09/24	3	17.23	12	17.13	17.05	-9	2,516	-0.36%
2020/09/17	0	0.00	2	18.05	18.00	-2	2,660	-0.08%
2020/09/14	0	0.00	1	18.15	18.10	-1	2,693	-0.04%
2020/09/11	0	0.00	0.3	18.10	18.05	-0.3	2,692	-0.01%
2020/09/10	0	0.00	3	18.37	18.20	-3	2,686	-0.11%
2020/09/09	0	0.00	2	18.08	18.30	-2	2,660	-0.08%
2020/09/07	0	0.00	4	18.24	18.10	-4	2,641	-0.15%
2020/09/03	2	18.55	13	18.52	18.30	-11	2,625	-0.42%
2020/09/02	5	17.85	0	0.00	18.50	5	2,484	0.20%
2020/09/01	0	0.00	3	18.07	17.90	-3	2,438	-0.12%
2020/08/31	3	17.83	0	0.00	17.70	3	2,404	0.12%
2020/08/28	20	19.05	12	19.00	18.85	8	2,332	0.34%
2020/08/27	5	18.85	10	18.85	18.85	-5	2,168	-0.23%
2020/08/26	1	18.85	0	0.00	18.80	1	2,127	0.05%
2020/08/25	1	18.50	3	18.83	18.85	-2	2,102	-0.10%
2020/08/24	0	0.00	1	18.30	18.35	-1	2,061	-0.05%
2020/08/21	1	18.15	0	0.00	18.20	1	2,065	0.05%
2020/08/19	0	0.00	10	18.85	18.50	-10	2,003	-0.50%
2020/08/18	3	19.20	8	18.81	18.80	-5	1,955	-0.26%
2020/08/17	3	18.92	3	19.03	19.20	0	1,919	0.00%
2020/08/14	2	18.60	0	0.00	18.60	2	1,831	0.11%
2020/08/13	10	18.50	2	18.48	18.35	8	1,808	0.44%
2020/08/10	0	0.00	5	18.30	18.30	-5	1,768	-0.28%
2020/08/05	15	18.27	11	18.45	18.25	4	1,784	0.22%
2020/07/28	1	17.65	0	0.00	17.85	1	1,831	0.05%
2020/07/24	2	18.15	0	0.00	18.00	2	1,852	0.11%
2020/07/22	0	0.00	3	18.45	18.45	-3	1,887	-0.16%
2020/07/21	0	0.00	2	18.38	18.40	-2	1,883	-0.11%
2020/07/17	3	18.25	0	0.00	18.20	3	1,888	0.16%
2020/07/15	5	18.45	5	18.45	18.35	0	1,888	0.00%
2020/07/14	0	0.00	10	18.40	18.35	-10	1,917	-0.52%
2020/07/13	21	18.42	0	0.00	18.40	21	1,959	1.07%
2020/07/10	2	18.43	10	19.00	18.35	-8	1,985	-0.40%
2020/07/09	1	18.80	6.7	18.89	18.85	-5.7	1,959	-0.29%
2020/07/08	15	18.83	12	18.92	19.05	3	1,986	0.15%
2020/07/07	10	18.80	2	18.90	18.75	8	1,971	0.41%
2020/07/06	20	19.05	5	19.10	19.10	15	1,964	0.76%
2020/07/01	27	18.79	11	18.72	18.65	16	1,963	0.81%
2020/06/30	1	18.15	0	0.00	18.15	1	1,954	0.05%
2020/06/29	8	18.08	0	0.00	18.00	8	2,034	0.39%
2020/06/24	11	18.00	10	18.05	18.45	1	2,009	0.05%
2020/06/22	1	18.05	14	18.00	18.05	-13	2,001	-0.65%
2020/06/16	10	17.90	10	18.00	18.05	0	2,063	0.00%
2020/06/15	0	0.00	10	17.95	17.80	-10	2,145	-0.47%
2020/06/12	10	17.90	0	0.00	17.95	10	2,166	0.46%
2020/06/11	0	0.00	10	18.30	18.10	-10	2,204	-0.45%
2020/06/05	10	18.70	0	0.00	18.70	10	2,286	0.44%
2020/06/03	10	18.35	10	18.45	18.40	0	2,310	0.00%
2020/06/01	10	18.10	10	18.15	18.15	0	2,304	0.00%
2020/05/27	0	0.00	1	18.25	18.25	-1	2,300	-0.04%
2020/05/19	10	18.00	10	18.05	18.05	0	2,364	0.00%
2020/05/14	0	0.00	1	18.65	18.35	-1	2,419	-0.04%
2020/05/12	1	19.00	0	0.00	19.00	1	2,434	0.04%
2020/05/11	10	19.15	10	19.30	19.30	0	2,436	0.00%
2020/05/08	5	19.36	14	19.19	19.20	-9	2,408	-0.37%
2020/05/06	1	18.70	0	0.00	18.55	1	2,346	0.04%
2020/05/05	7	18.65	1	18.80	18.60	6	2,381	0.25%
2020/05/04	3	18.65	0	0.00	18.75	3	2,382	0.13%
2020/04/30	11	19.10	0	0.00	19.05	11	2,378	0.46%
2020/04/27	10	18.35	11	18.45	18.50	-1	2,392	-0.04%
2020/04/23	1	18.20	0	0.00	18.25	1	2,379	0.04%
2020/04/21	0	0.00	1	17.85	17.80	-1	2,356	-0.04%
2020/04/20	0	0.00	2	18.28	18.40	-2	2,344	-0.09%
2020/04/16	4	18.64	2	18.65	18.50	2	2,307	0.09%
2020/04/15	0	0.00	10	18.15	18.55	-10	2,253	-0.44%
2020/04/14	11	18.06	10	18.10	18.05	1	2,230	0.04%
2020/04/13	29	18.17	23	18.18	17.85	6	2,220	0.27%
2020/04/09	1	17.85	1	17.80	17.85	0	2,208	0.00%
2020/04/08	5	18.15	0	0.00	18.05	5	2,179	0.23%
2020/04/07	10	17.55	0	0.00	17.75	10	2,136	0.47%
2020/04/06	2	16.80	1	17.00	17.00	1	2,063	0.05%
2020/04/01	0	0.00	3	17.07	16.70	-3	2,051	-0.15%
2020/03/31	1	16.80	2	16.58	16.80	-1	1,970	-0.05%
2020/03/27	0	0.00	11	16.50	16.15	-11	1,894	-0.58%
2020/03/26	10	16.20	0	0.00	16.10	10	1,894	0.53%
2020/03/25	5	16.28	11	16.29	16.35	-6	1,883	-0.32%
2020/03/24	2	15.80	1	15.70	15.70	1	1,847	0.05%
2020/03/23	1	15.35	1	15.30	15.25	0	1,840	0.00%
2020/03/20	22	15.89	12	15.98	15.85	10	1,851	0.54%
2020/03/19	1	15.65	4	16.00	15.05	-3	1,841	-0.16%
2020/03/18	0	0.00	1	15.90	15.95	-1	1,789	-0.06%
2020/03/17	0	0.00	16	15.63	15.80	-16	1,793	-0.89%
2020/03/16	1	16.50	0	0.00	16.30	1	1,767	0.06%
2020/03/13	3	16.08	0	0.00	16.55	3	1,757	0.17%
2020/03/12	1	17.60	0	0.00	17.70	1	1,716	0.06%
2020/03/11	0	0.00	10	19.20	18.90	-10	1,689	-0.59%
2020/03/10	11	18.74	0	0.00	19.10	11	1,700	0.65%
2020/03/06	10	19.85	10	19.85	19.85	0	1,691	0.00%
2020/03/05	0	0.00	10	20.15	20.10	-10	1,708	-0.59%
2020/03/04	10	19.95	0	0.00	19.95	10	1,746	0.57%
2020/03/03	1	20.05	3	20.22	20.10	-2	1,806	-0.11%
2020/03/02	0	0.00	1	19.40	19.60	-1	1,843	-0.05%
2020/02/26	14	20.03	20	20.00	20.10	-6	1,929	-0.31%
2020/02/25	10	20.00	0	0.00	20.10	10	1,955	0.51%
2020/02/24	0	0.00	4	20.15	20.20	-4	2,000	-0.20%
2020/02/19	2	20.88	0	0.00	20.90	2	2,223	0.09%
2020/02/14	1	20.70	0	0.00	20.65	1	2,359	0.04%
2020/02/13	3	21.02	2	20.90	20.70	1	2,481	0.04%
2020/02/10	10	19.90	10	20.05	20.05	0	2,583	0.00%
2020/02/07	20	20.38	35	20.41	20.25	-15	2,601	-0.58%
2020/02/06	4	20.75	0	0.00	20.70	4	2,652	0.15%
2020/01/30	1	20.70	0	0.00	20.70	1	2,738	0.04%
2020/01/15	5	22.70	0	0.00	22.70	5	2,825	0.18%
2020/01/08	0	0.00	3	22.42	22.15	-3	2,936	-0.10%
2020/01/03	11	23.45	35	22.90	23.10	-24	2,929	-0.82%
2019/12/31	2	23.35	0	0.00	23.30	2	2,925	0.07%
2019/12/23	0	0.00	3	23.40	23.35	-3	3,175	-0.09%
2019/12/20	10	23.58	10	23.68	23.65	0	3,177	0.00%
2019/12/19	0	0.00	60	23.60	23.65	-60	3,223	-1.86%
2019/12/17	15	23.60	0	0.00	23.60	15	3,264	0.46%
2019/12/16	45	23.55	0	0.00	23.55	45	3,443	1.31%
2019/12/13	1	23.80	3	23.67	23.55	-2	3,565	-0.06%
2019/12/12	2	24.08	4	24.19	24.00	-2	3,589	-0.06%
2019/12/11	10	24.20	0	0.00	24.20	10	3,572	0.28%
2019/12/10	9	24.49	0	0.00	24.45	9	3,597	0.25%
2019/12/09	1	24.50	0	0.00	24.70	1	3,600	0.03%
2019/12/05	0	0.00	2	24.80	24.85	-2	3,649	-0.05%
2019/12/04	0	0.00	1	24.65	24.70	-1	3,812	-0.03%
2019/11/29	1	24.55	1	24.65	24.50	0	3,908	0.00%
2019/11/28	30	25.05	2	24.88	25.00	28	3,891	0.72%
2019/11/27	0	0.00	1	25.30	24.95	-1	3,928	-0.03%
2019/11/26	0	0.00	5	24.74	25.00	-5	3,940	-0.13%
2019/11/22	2	24.50	0	0.00	24.80	2	3,885	0.05%
2019/11/21	5	24.61	2	24.60	24.70	3	3,878	0.08%
2019/11/20	1	24.30	0	0.00	24.30	1	3,871	0.03%
2019/11/19	34	24.34	30	24.50	24.65	4	3,856	0.10%
2019/11/18	0	0.00	9	24.42	24.60	-9	3,807	-0.24%
2019/11/15	0	0.00	184	23.85	23.65	-184	3,654	-5.03%	大賣/鉅額交易
2019/11/14	0	0.00	2	23.38	23.15	-2	3,580	-0.06%
2019/11/13	80	23.18	4	23.20	23.20	76	3,537	2.15%
2019/11/12	106	22.92	6	22.79	23.30	100	3,463	2.89%	大買/
2019/11/11	1	22.40	3	22.62	22.30	-2	3,350	-0.06%
2019/11/06	0	0.00	4	23.94	23.95	-4	3,221	-0.12%
2019/11/05	6	24.29	4	24.40	24.20	2	3,210	0.06%
2019/11/04	5	24.27	12	24.37	24.25	-7	3,182	-0.22%
2019/11/01	2	24.03	8	23.85	24.10	-6	3,133	-0.19%
2019/10/31	1	23.65	1	23.80	23.50	0	3,090	0.00%
2019/10/28	11	23.56	2	23.65	23.55	9	3,167	0.28%
2019/10/23	4	23.98	10	23.90	23.85	-6	3,286	-0.18%
2019/10/22	1	23.90	4	23.80	23.85	-3	3,234	-0.09%
2019/10/21	0	0.00	2	23.50	23.50	-2	3,242	-0.06%
2019/10/18	0	0.00	10	23.40	23.50	-10	3,246	-0.31%
2019/10/17	2	23.13	4.2	23.28	23.40	-2.2	3,215	-0.07%
2019/10/16	11	23.33	4	23.20	23.10	7	3,200	0.22%
2019/10/14	0	0.00	1	23.40	23.30	-1	3,218	-0.03%
2019/10/09	1	23.00	0	0.00	23.00	1	3,206	0.03%
2019/10/04	3	23.22	2	23.20	23.20	1	3,181	0.03%
2019/10/03	5	23.43	2	23.58	23.60	3	3,211	0.09%
2019/10/02	0	0.00	1	23.55	23.65	-1	3,226	-0.03%
2019/10/01	3	23.25	0	0.00	23.20	3	3,189	0.09%
2019/09/27	1	23.70	0	0.00	23.45	1	3,165	0.03%
2019/09/26	7	23.97	9	24.07	24.05	-2	3,097	-0.06%
2019/09/25	2	23.98	0	0.00	23.80	2	3,035	0.07%
2019/09/24	5	24.10	7	24.24	24.20	-2	3,020	-0.07%
2019/09/23	5	24.30	1	24.10	24.10	4	2,963	0.13%
2019/09/20	20	24.26	10	24.35	24.15	10	2,947	0.34%
2019/09/19	17	24.55	1	24.40	24.35	16	2,908	0.55%
2019/09/18	0	0.00	10	24.60	24.80	-10	2,715	-0.37%
2019/09/17	10	24.40	0	0.00	24.10	10	2,564	0.39%
2019/09/12	1	24.65	11	24.80	24.90	-10	2,541	-0.39%
2019/09/11	1	24.25	0	0.00	24.30	1	2,517	0.04%
2019/09/10	10	24.65	0	0.00	24.10	10	2,510	0.40%
2019/09/09	2	25.30	1	24.80	24.75	1	2,464	0.04%
2019/09/06	6	25.38	16	25.32	25.20	-10	2,437	-0.41%
2019/09/04	20	24.38	10	24.50	24.35	10	2,214	0.45%
2019/09/03	0	0.00	4	24.19	24.25	-4	2,236	-0.18%
2019/09/02	2	23.68	0	0.00	23.75	2	2,194	0.09%
2019/08/30	1	24.00	0	0.00	23.90	1	2,181	0.05%
2019/08/29	1	23.10	10	23.55	23.55	-9	2,085	-0.43%
2019/08/28	2	24.05	30	24.07	24.15	-28	2,013	-1.39%
2019/08/27	10	24.15	1	24.10	24.00	9	1,985	0.45%
2019/08/26	0	0.00	11	24.19	24.10	-11	1,972	-0.56%
2019/08/23	23	24.70	5	24.75	24.65	18	1,958	0.92%
2019/08/22	1	24.40	11	24.41	24.50	-10	1,915	-0.52%
2019/08/21	2	24.03	2	23.95	24.10	0	1,909	0.00%
2019/08/20	12	23.79	115	23.89	23.80	-103	1,910	-5.39%	大賣/鉅額交易
2019/08/19	21	23.68	6	23.73	23.80	15	1,916	0.78%
2019/08/16	30	23.26	10	23.35	23.40	20	1,987	1.01%
2019/08/14	25	23.32	0.3	23.15	23.15	24.7	2,035	1.21%
2019/08/13	45	23.02	10	23.10	23.00	35	2,046	1.71%
2019/08/12	10	23.05	0	0.00	23.10	10	2,076	0.48%
2019/08/08	10	22.80	10	22.85	22.95	0	2,116	0.00%
2019/08/07	0	0.00	2.1	22.51	22.50	-2.1	2,163	-0.10%
2019/08/06	15	22.05	15	22.65	22.65	0	2,228	0.00%
2019/08/05	1	23.00	5	23.70	23.00	-4	2,266	-0.18%
2019/08/02	10	24.00	0	0.00	24.10	10	2,287	0.44%
2019/08/01	0	0.00	2.4	24.86	24.90	-2.4	2,378	-0.10%
2019/07/31	1	25.30	2	25.25	25.30	-1	2,419	-0.04%
2019/07/30	5	24.40	5	24.50	24.65	0	2,392	0.00%
2019/07/29	3	24.97	7	25.04	25.00	-4	2,452	-0.16%
2019/07/26	1	25.60	0	0.00	25.30	1	2,471	0.04%
2019/07/25	3	25.20	10	24.90	25.60	-7	2,490	-0.28%
2019/07/24	20	24.45	20	24.60	24.50	0	2,526	0.00%
2019/07/23	17	24.66	2	25.00	24.60	15	2,576	0.58%
2019/07/16	0	0.00	10	24.10	24.25	-10	2,791	-0.36%
2019/07/11	10.4	23.85	12	23.90	23.85	-1.6	3,448	-0.05%
2019/07/10	32	23.75	20	23.88	23.80	12	3,844	0.31%
2019/07/09	10	23.70	10	23.80	23.70	0	3,983	0.00%
2019/07/05	1	24.20	1	24.20	24.20	0	4,111	0.00%
2019/07/04	5	24.15	5	24.30	24.30	0	4,177	0.00%
2019/07/03	1	24.40	1	24.25	24.25	0	4,258	0.00%
2019/07/02	0	0.00	11	24.47	24.60	-11	4,431	-0.25%
2019/07/01	0	0.00	6	24.11	24.10	-6	4,724	-0.13%
2019/06/28	2	23.80	1	23.65	23.65	1	5,322	0.02%
2019/06/27	11	24.00	1	23.95	23.95	10	5,664	0.18%
2019/06/25	0	0.00	16	23.96	23.65	-16	5,937	-0.27%
2019/06/24	1	23.85	0	0.00	24.10	1	6,045	0.02%
2019/06/20	15	24.53	21	24.55	24.50	-6	6,199	-0.10%
2019/06/19	5	24.20	4	24.26	24.30	1	6,286	0.02%
2019/06/18	6	23.81	34	23.85	23.85	-28	6,288	-0.45%
2019/06/17	11	24.09	0	0.00	24.00	11	6,390	0.17%
2019/06/14	0	0.00	11	24.07	24.10	-11	6,444	-0.17%
2019/06/13	1	24.00	11	23.92	23.85	-10	6,516	-0.15%
2019/06/12	1	23.90	0	0.00	23.85	1	6,697	0.01%
2019/06/11	1	23.90	12	24.10	24.10	-11	6,700	-0.16%
2019/06/10	0	0.00	5	23.26	23.45	-5	6,641	-0.08%
2019/06/06	10	22.80	0	0.00	22.70	10	6,640	0.15%
2019/06/03	8	23.28	0	23.10	23.05	8	6,713	0.12%
2019/05/31	0	0.00	2	23.70	23.65	-2	6,725	-0.03%
2019/05/30	0	0.00	4	23.44	23.55	-4	6,724	-0.06%
2019/05/29	12	23.05	0	0.00	23.00	12	6,748	0.18%
2019/05/28	0	0.00	1	23.65	23.35	-1	6,920	-0.01%
2019/05/27	4	23.63	0	0.00	23.45	4	6,965	0.06%
2019/05/24	20	23.95	12	24.09	23.75	8	6,997	0.11%
2019/05/23	2	24.08	3	24.08	23.75	-1	7,040	-0.01%
2019/05/22	0	0.00	13	24.32	24.40	-13	7,221	-0.18%
2019/05/21	16	23.65	11	23.66	24.20	5	7,233	0.07%
2019/05/20	10	23.30	1	23.65	23.45	9	7,217	0.12%
2019/05/17	0	0.00	3	23.65	23.45	-3	7,237	-0.04%
2019/05/16	4	24.56	5	24.65	24.15	-1	7,218	-0.01%
2019/05/15	6	25.24	2	25.30	25.15	4	7,172	0.06%
2019/05/14	11	23.70	15	24.10	25.40	-4	7,135	-0.06%
2019/05/13	5	25.27	2	25.15	24.60	3	7,082	0.04%
2019/05/10	13	25.91	14	25.72	25.80	-1	7,016	-0.01%
2019/05/09	0	0.00	4	26.65	25.50	-4	6,963	-0.06%
2019/05/08	12	25.80	22	25.97	25.85	-10	6,837	-0.15%
2019/05/07	0	0.00	4	25.85	26.00	-4	6,774	-0.06%
2019/05/06	12	25.39	15	25.43	25.10	-3	6,729	-0.04%
2019/05/03	16	26.80	0	0.00	26.95	16	6,638	0.24%
2019/05/02	1	26.70	20	27.06	26.90	-19	6,587	-0.29%
2019/04/30	14	26.26	153	26.07	26.35	-139	6,495	-2.14%	大賣/鉅額交易
2019/04/29	1	25.70	56	25.94	26.10	-55	6,346	-0.87%
2019/04/26	3	26.23	3	26.13	26.05	0	6,276	0.00%
2019/04/25	0	0.00	14	26.53	26.65	-14	6,224	-0.22%
2019/04/24	13	26.68	6	26.78	26.35	7	6,188	0.11%
2019/04/23	16	26.76	19	27.08	26.70	-3	6,127	-0.05%
2019/04/22	3	26.83	13	27.00	26.75	-10	6,034	-0.17%
2019/04/19	21	26.91	5	26.56	26.60	16	5,962	0.27%
2019/04/18	19	27.39	21	27.79	26.50	-2	5,862	-0.03%
2019/04/17	34	27.30	63	27.20	27.15	-29	5,470	-0.53%
2019/04/16	322	27.04	129	26.88	27.25	193	5,273	3.66%	大買/大賣/鉅額交易
2019/04/15	33	25.80	29	25.97	26.30	4	4,875	0.08%
2019/04/12	2	25.00	4	25.58	25.10	-2	4,717	-0.04%
2019/04/11	17	26.15	322	25.41	25.30	-305	4,638	-6.58%	大賣/鉅額交易
2019/04/10	20	25.71	31	25.92	26.20	-11	4,488	-0.25%
2019/04/09	10	25.97	18	26.14	25.90	-8	4,424	-0.18%
2019/04/08	17	25.93	3	26.12	25.80	14	4,349	0.32%
2019/04/03	15	25.98	12	26.22	26.25	3	4,181	0.07%
2019/04/02	331	25.66	44	25.74	26.15	287	3,897	7.36%	大買/鉅額交易
2019/04/01	13	24.43	25	24.16	23.80	-12	3,367	-0.36%
2019/03/29	3	23.50	0.1	23.45	23.45	2.9	3,104	0.09%
2019/03/28	15	22.60	10	22.75	23.00	5	2,921	0.17%
2019/03/27	14	23.31	1	23.35	23.35	13	2,827	0.46%
2019/03/26	10	22.50	2	23.50	23.45	8	2,722	0.29%
2019/03/25	0	0.00	6	22.25	22.25	-6	2,579	-0.23%
2019/03/22	6	22.89	0	0.00	23.05	6	2,549	0.24%
2019/03/21	0	0.00	10	22.45	22.45	-10	2,431	-0.41%
2019/03/20	2	22.85	5	22.70	22.65	-3	2,409	-0.12%
2019/03/18	6	22.95	10	22.75	22.80	-4	2,246	-0.18%
2019/03/15	19	22.67	12	22.48	22.55	7	2,171	0.32%
2019/03/14	0	0.00	11	21.70	21.60	-11	1,992	-0.55%
2019/03/13	10	21.65	0	0.00	21.65	10	1,992	0.50%
2019/03/12	10	21.90	0	0.00	21.80	10	1,990	0.50%
2019/03/08	0	0.00	50	21.50	21.80	-50	2,002	-2.50%
2019/03/07	0	0.00	7	21.52	21.30	-7	1,997	-0.35%
2019/03/06	1	21.80	0	0.00	21.95	1	1,985	0.05%
2019/03/04	1	21.75	12	21.86	21.95	-11	1,975	-0.56%
2019/02/27	2	21.90	1	21.90	22.05	1	1,944	0.05%
2019/02/26	10	21.85	10	21.95	21.95	0	1,769	0.00%
2019/02/25	10	21.00	10	21.10	21.40	0	1,713	0.00%
2019/02/22	26	21.18	21	21.26	21.30	5	1,680	0.30%
2019/02/21	19	21.67	14	21.73	21.75	5	1,632	0.31%
2019/02/19	0	0.00	5	20.25	20.20	-5	1,347	-0.37%
2019/02/18	0	0.00	1	20.25	20.20	-1	1,390	-0.07%
2019/02/15	5	19.90	0	0.00	19.85	5	1,379	0.36%
2019/02/14	0	0.00	1	19.70	19.70	-1	1,378	-0.07%
2019/02/12	0	0.00	7	19.61	19.65	-7	1,372	-0.51%
2019/02/11	0	0.00	6	19.15	19.15	-6	1,350	-0.44%
2019/01/25	0	0.00	1	19.10	19.10	-1	1,392	-0.07%
2019/01/23	0	0.00	1	18.95	18.95	-1	1,470	-0.07%
2019/01/21	1	19.20	0	0.00	19.05	1	1,492	0.07%
2019/01/18	1	19.00	0	0.00	19.10	1	1,508	0.07%
2019/01/17	3	19.03	0	0.00	18.90	3	1,524	0.20%
2018/12/25	0	0.00	6	20.18	20.40	-6	1,719	-0.35%
2018/12/24	3	20.90	0	0.00	21.00	3	1,691	0.18%
2018/12/22	32	20.01	30	20.19	20.10	2	1,618	0.12%
2018/12/14	0	0.00	5	19.85	20.00	-5	1,741	-0.29%
2018/12/04	0	0.00	1	20.75	20.55	-1	1,913	-0.05%
2018/12/03	0	0.00	3	20.65	20.70	-3	1,925	-0.16%
2018/11/23	0	0.00	2	19.30	19.00	-2	2,397	-0.08%
2018/11/16	0	0.00	8	19.43	19.45	-8	2,506	-0.32%
2018/11/15	2	19.10	0	0.00	19.35	2	2,494	0.08%
2018/11/14	0	0.00	1	19.00	19.00	-1	2,440	-0.04%
2018/11/13	2	18.58	1	18.25	18.70	1	2,407	0.04%
2018/11/12	2	18.45	1	18.20	18.50	1	2,387	0.04%
2018/11/09	0	0.00	1	18.05	18.10	-1	2,379	-0.04%
2018/11/07	1	18.15	0	0.00	18.20	1	2,388	0.04%
2018/11/05	0	0.00	1	18.15	18.20	-1	2,404	-0.04%
2018/11/01	5	18.10	2	18.10	18.40	3	2,368	0.13%
2018/10/31	0	0.00	1	17.50	17.70	-1	2,302	-0.04%
2018/10/25	0	0.00	3	17.28	17.05	-3	2,371	-0.13%
2018/10/18	2	18.55	0	18.50	18.45	2	2,328	0.09%
2018/10/17	0	0.00	1	18.20	18.30	-1	2,268	-0.04%
2018/10/16	0	0.00	1	18.15	17.90	-1	2,252	-0.04%
2018/10/15	2	17.80	1	17.85	17.85	1	2,250	0.04%
2018/10/11	0	0.00	3	18.00	17.95	-3	2,222	-0.13%
2018/10/09	15	19.90	0	0.00	19.90	15	2,176	0.69%
2018/10/01	0	0.00	1	22.05	22.05	-1	2,139	-0.05%
2018/09/27	1	21.75	15	21.75	21.90	-14	2,126	-0.66%
2018/09/26	18	22.48	3	22.50	22.00	15	2,109	0.71%
2018/09/20	0	0.00	12	21.55	21.30	-12	1,935	-0.62%
2018/09/19	0	0.00	1	21.65	21.55	-1	1,924	-0.05%
2018/09/18	1	22.20	0	0.00	21.70	1	1,913	0.05%
2018/09/17	0	0.00	1	22.40	22.45	-1	1,895	-0.05%
2018/09/14	10	21.80	0	0.00	22.15	10	1,863	0.54%
2018/09/13	0	0.00	1	21.70	21.60	-1	1,846	-0.05%
2018/09/12	1	21.70	5	21.66	21.60	-4	1,947	-0.21%
2018/09/11	1	20.90	1	21.50	22.00	0	1,944	0.00%
2018/09/10	1	21.15	0	0.00	20.55	1	1,903	0.05%
2018/09/07	0	0.00	8	21.24	21.20	-8	1,892	-0.42%
2018/09/06	12	22.18	4	22.11	22.10	8	1,862	0.43%
2018/09/05	5	22.50	10	22.38	22.35	-5	1,861	-0.27%
2018/09/04	6	22.63	2	22.55	22.60	4	1,981	0.20%
2018/09/03	10	22.61	15	22.48	22.40	-5	2,009	-0.25%
2018/08/31	28	22.08	25	22.29	22.60	3	1,925	0.16%
2018/08/30	0	0.00	2	21.35	21.45	-2	1,669	-0.12%
2018/08/29	4	20.94	3	20.95	21.00	1	1,641	0.06%
2018/08/28	0	0.00	7	21.36	21.50	-7	1,652	-0.42%
2018/08/27	2	21.20	1	21.20	21.25	1	1,611	0.06%
2018/08/24	6	20.65	0	0.00	20.65	6	1,640	0.37%
2018/08/22	0	0.00	1	20.40	20.45	-1	1,879	-0.05%
2018/08/13	3	20.10	0	0.00	20.00	3	2,000	0.15%
2018/08/10	0	0.00	2	21.20	20.90	-2	2,010	-0.10%
2018/08/03	0	0.00	2	21.50	21.70	-2	2,061	-0.10%
2018/07/27	5	20.95	0	0.00	20.95	5	2,020	0.25%
2018/07/19	2	20.90	0	0.00	20.90	2	2,082	0.10%
2018/07/17	1	21.00	0	0.00	21.00	1	2,113	0.05%
2018/07/16	0	0.00	3.3	21.57	21.30	-3.3	2,112	-0.16%
2018/07/13	0	0.00	55	21.23	21.75	-55	2,079	-2.64%
2018/07/06	0	0.00	1	20.05	20.10	-1	2,093	-0.05%
2018/07/05	0	0.00	1	20.75	20.30	-1	2,088	-0.05%
2018/07/04	1	21.10	0	0.00	20.70	1	2,087	0.05%
2018/07/03	2	21.18	0	0.00	20.75	2	2,077	0.10%
2018/06/27	10	21.70	0	0.00	21.25	10	2,119	0.47%
2018/06/21	1	23.05	6	22.88	22.95	-5	2,118	-0.24%
2018/06/20	0	0.00	2	21.88	22.80	-2	2,026	-0.10%
2018/06/19	1	22.35	0	0.00	22.20	1	2,012	0.05%
2018/06/14	100	22.45	0	0.00	22.45	100	2,001	5.00%
2018/06/13	4	22.85	0	0.00	22.75	4	1,990	0.20%
2018/06/12	23	23.58	0	0.00	23.30	23	1,974	1.16%
2018/06/11	1	22.80	2	22.40	23.30	-1	1,823	-0.05%
2018/06/08	0	0.00	3	22.60	22.45	-3	1,753	-0.17%
2018/06/07	3	22.95	1	23.00	23.00	2	1,798	0.11%
2018/06/05	1	22.75	0	0.00	22.75	1	1,798	0.06%
2018/06/01	1	22.80	0	0.00	22.70	1	1,755	0.06%
2018/05/31	2	23.10	17	22.81	23.35	-15	1,708	-0.88%
2018/05/30	3	22.02	4	21.55	22.15	-1	1,522	-0.07%
2018/05/25	1	21.40	0	0.00	21.55	1	1,460	0.07%
2018/05/21	1	21.70	1	21.75	21.80	0	1,454	0.00%
2018/05/11	0	0.00	23	20.64	20.60	-23	1,591	-1.44%
2018/05/09	20	20.65	0	0.00	20.45	20	1,623	1.23%
2018/05/04	0	0.00	1	20.00	19.95	-1	1,659	-0.06%
2018/05/03	2	19.75	0	0.00	19.80	2	1,694	0.12%
2018/04/23	0	0.00	0	20.00	20.00	0	2,003	0.00%
2018/04/18	1	20.75	0	0.00	20.20	1	2,129	0.05%
2018/04/11	0	0.00	1	21.25	21.15	-1	2,301	-0.04%
2018/04/09	5	21.00	0	0.00	20.95	5	2,400	0.21%
2018/04/02	0	0.00	2	21.85	21.70	-2	2,400	-0.08%
2018/03/31	0	0.00	10.1	21.95	21.80	-10.1	2,424	-0.42%
2018/03/29	0	0.00	30	22.35	22.25	-30	2,468	-1.22%
2018/03/27	0	0.00	3	22.08	22.15	-3	2,491	-0.12%
2018/03/23	42	21.96	25	21.80	21.95	17	2,531	0.67%
2018/03/22	0	0.00	5	23.00	22.45	-5	2,550	-0.20%
2018/03/21	0	0.00	25	22.90	22.70	-25	2,549	-0.98%
2018/03/20	0	0.00	2	22.50	22.55	-2	2,560	-0.08%
2018/03/14	27	23.06	0	0.00	23.10	27	2,977	0.91%
2018/03/13	33	23.49	10	23.30	23.30	23	3,014	0.76%
2018/03/09	0	22.90	0	0.00	22.90	0	3,059	0.00%
2018/03/07	0	0.00	11.2	22.37	22.55	-11.2	3,178	-0.35%
2018/03/06	0	0.00	1	22.35	22.30	-1	3,345	-0.03%
2018/03/05	0	0.00	45	22.10	22.00	-45	3,733	-1.21%
2018/03/02	10	22.10	0	0.00	22.15	10	4,196	0.24%
2018/02/27	9	22.44	0	0.00	22.20	9	4,598	0.20%
2018/02/26	2	22.40	0	0.00	22.40	2	4,667	0.04%
2018/02/23	0	0.00	1	22.45	22.15	-1	4,771	-0.02%
2018/02/22	1	21.75	0	0.00	22.05	1	4,871	0.02%
2018/02/12	0	0.00	6	21.07	21.10	-6	4,968	-0.12%
2018/02/09	1	20.30	8	20.51	20.80	-7	5,103	-0.14%
2018/02/05	1	24.55	0	0.00	24.50	1	5,062	0.02%
2018/01/29	0	0.00	7	25.49	25.25	-7	5,418	-0.13%
2018/01/25	1	25.65	1	25.65	25.50	0	5,445	0.00%
2018/01/24	2	25.55	0	0.00	25.60	2	5,532	0.04%
2018/01/23	0	0.00	4	25.54	25.50	-4	5,665	-0.07%
2018/01/22	8	25.88	26	25.75	25.80	-18	5,977	-0.30%
2018/01/19	0	0.00	11	25.95	25.65	-11	6,008	-0.18%
2018/01/18	2	26.00	0	0.00	25.90	2	5,981	0.03%
2018/01/17	22	26.49	5	26.70	26.35	17	5,961	0.29%
2018/01/16	14	26.43	10	26.46	26.20	4	5,828	0.07%
2018/01/15	0	0.00	12	26.09	26.10	-12	5,785	-0.21%
2018/01/12	3	25.82	54	26.02	26.10	-51	5,802	-0.88%
2018/01/11	0	0.00	30	25.60	25.45	-30	5,813	-0.52%
2018/01/10	46	26.13	9	25.96	25.70	37	5,839	0.63%
2018/01/09	30	26.32	10	26.15	26.15	20	5,841	0.34%
2018/01/08	5	26.32	0	0.00	26.00	5	5,807	0.09%
2018/01/04	1	26.15	5	26.00	26.10	-4	5,795	-0.07%
2018/01/03	1	25.75	2	25.70	25.55	-1	5,770	-0.02%
2018/01/02	1	25.30	0	0.00	25.25	1	5,752	0.02%