廣宇 (2328)-元大-士林券商分點個股進出

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
33.60
漲跌
▲0.50
漲幅
+1.51%
成交量
1,602張
產業
上市電子零組件類股
688人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣宇 (2328)籌碼相關－元大-士林券商分點個股進出

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

元大-士林券商分點個股進出
元大-士林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
2024/04/18	0	0.00	5	33.48	33.60	-5	3,676	-0.14%
2024/04/17	3	33.27	3	33.18	33.10	0	3,660	0.00%
2024/04/16	7	33.06	0	0.00	32.90	7	3,658	0.19%
2024/04/15	3	34.10	4	34.05	34.00	-1	3,609	-0.03%
2024/04/12	0	0.00	1	34.50	34.50	-1	3,600	-0.03%
2024/04/11	2.1	34.49	0	0.00	34.55	2.1	3,583	0.06%
2024/04/10	1.1	35.01	2	35.23	35.15	-0.9	3,564	-0.03%
2024/04/09	0	0.00	12	35.24	34.95	-12	3,535	-0.34%
2024/04/08	1.1	35.06	2	35.05	35.10	-0.9	3,504	-0.03%
2024/04/03	4	35.28	3	35.47	35.50	1	3,464	0.03%
2024/04/02	2	35.63	6	35.82	36.10	-4	3,414	-0.12%
2024/04/01	1	36.25	1	36.25	35.75	0	3,350	0.00%
2024/03/29	22.2	36.92	13	36.67	36.20	9.2	3,217	0.29%
2024/03/28	37	37.79	73.2	38.40	38.25	-36.2	2,879	-1.26%
2024/03/27	4	34.44	15.1	35.19	35.15	-11.1	1,874	-0.59%
2024/03/26	0.1	33.55	2	33.40	33.25	-1.9	1,737	-0.11%
2024/03/25	1	34.10	1	34.10	34.10	0	1,719	0.00%
2024/03/22	15	34.21	2.3	34.24	34.25	12.7	1,725	0.74%
2024/03/21	0.1	33.85	0	0.00	34.10	0.1	1,699	0.01%
2024/03/20	7.1	33.80	30	34.15	33.80	-22.9	1,682	-1.36%
2024/03/19	3	34.08	6.1	34.17	34.10	-3.1	1,652	-0.19%
2024/03/18	0.1	33.45	0	0.00	33.70	0.1	1,591	0.01%
2024/03/15	14	34.04	50.1	34.14	34.10	-36.1	1,551	-2.33%
2024/03/13	0	0.00	0.2	32.88	32.80	-0.2	1,373	-0.01%
2024/03/12	9.2	33.25	6.2	33.47	33.50	2.9	1,314	0.22%
2024/03/08	7	30.87	5	30.45	30.45	2	1,169	0.17%
2024/03/07	0.1	32.55	1	32.20	32.20	-0.9	1,088	-0.08%
2024/03/06	1	32.75	1	32.95	32.75	0	1,081	0.00%
2024/03/04	5	33.35	0.1	32.95	33.15	4.9	1,088	0.45%
2024/03/01	2	32.65	0	0.00	32.75	2	1,074	0.19%
2024/02/29	6.1	32.82	0	0.00	32.80	6.1	1,073	0.57%
2024/02/26	0	0.00	0.4	33.47	33.30	-0.4	1,059	-0.04%
2024/02/23	0.1	33.20	0	0.00	33.00	0.1	1,068	0.01%
2024/02/22	0	0.00	0.1	33.60	33.35	-0.1	1,064	-0.01%
2024/02/19	0	0.00	2	32.70	33.25	-2	1,050	-0.19%
2024/02/16	0	0.00	0.2	32.65	32.45	-0.2	1,065	-0.02%
2024/02/15	0.2	32.20	0	0.00	32.15	0.2	1,063	0.02%
2024/02/05	0	0.00	1	33.10	33.05	-1	1,035	-0.10%
2024/02/02	0.1	33.50	1	33.30	33.30	-0.9	1,039	-0.08%
2024/01/31	0.2	33.40	2	33.40	33.15	-1.9	1,047	-0.18%
2024/01/30	3	33.65	0	0.00	33.65	3	1,044	0.29%
2024/01/29	0.3	33.90	0	0.00	33.80	0.3	1,048	0.03%
2024/01/25	0	0.00	2	33.75	33.70	-2	1,060	-0.19%
2024/01/23	1	33.90	0.1	34.05	33.95	0.9	1,092	0.08%
2024/01/22	2	33.55	0	0.00	33.50	2	1,114	0.18%
2024/01/19	0.1	33.40	0	0.00	33.30	0.1	1,115	0.01%
2024/01/17	3	33.00	0	0.00	32.90	3	1,139	0.26%
2024/01/15	0	0.00	1	33.95	34.10	-1	1,140	-0.09%
2024/01/12	1	33.90	0	0.00	33.85	1	1,156	0.09%
2024/01/10	1	33.75	1	33.55	33.55	0	1,255	0.00%
2024/01/09	0	0.00	3	34.05	34.00	-3	1,254	-0.24%
2024/01/08	1	34.35	5	34.09	34.05	-4	1,263	-0.32%
2024/01/04	1	34.75	1	34.50	34.50	0	1,269	0.00%
2024/01/03	1	34.95	0	0.00	34.95	1	1,263	0.08%
2023/12/29	1	35.45	0	0.00	35.45	1	1,251	0.08%
2023/12/28	0	0.00	5.2	35.23	35.30	-5.2	1,241	-0.42%
2023/12/27	0	0.00	0	35.20	35.05	0	1,234	0.00%
2023/12/26	0	0.00	1.1	35.19	35.20	-1.1	1,232	-0.09%
2023/12/25	1.3	34.80	0	0.00	34.80	1.3	1,231	0.10%
2023/12/22	1	34.90	1	34.65	34.65	0	1,236	0.00%
2023/12/20	2	35.00	0	0.00	35.05	2	1,236	0.16%
2023/12/19	2.5	34.76	3	34.65	34.70	-0.5	1,227	-0.04%
2023/12/18	2	35.55	0.3	35.45	35.40	1.8	1,222	0.14%
2023/12/15	0	0.00	0.4	35.31	35.35	-0.4	1,217	-0.03%
2023/12/14	0	0.00	10	35.15	35.20	-10	1,251	-0.80%
2023/12/13	2.1	34.85	0	35.10	34.55	2.1	1,237	0.17%
2023/12/11	10	34.70	0	0.00	34.55	10	1,254	0.80%
2023/12/07	1	35.10	2	35.50	35.10	-1	1,258	-0.08%
2023/12/06	1	35.15	1	35.10	35.10	0	1,267	0.00%
2023/12/05	1	35.25	0	0.00	35.25	1	1,288	0.08%
2023/12/04	1	35.45	16	35.42	35.45	-15	1,350	-1.11%
2023/11/30	0	0.00	0	35.60	35.80	0	1,377	0.00%
2023/11/28	0	0.00	10	35.33	35.45	-10	1,381	-0.72%
2023/11/27	0.1	35.20	0	0.00	35.00	0.1	1,390	0.01%
2023/11/23	0	0.00	0.1	35.70	35.60	-0.1	1,439	-0.01%
2023/11/21	1	35.50	1	35.35	35.35	0	1,479	0.00%
2023/11/20	0	0.00	0.4	35.45	35.40	-0.4	1,515	-0.03%
2023/11/17	10	35.40	0	0.00	35.25	10	1,526	0.66%
2023/11/16	5	35.00	0.1	35.10	35.00	4.9	1,543	0.32%
2023/11/15	1	34.95	0	0.00	34.85	1	1,545	0.06%
2023/11/07	0.1	34.85	10	34.80	34.70	-9.9	1,720	-0.58%
2023/11/01	1	34.15	1	34.05	33.95	0	1,876	0.00%
2023/10/31	0	0.00	2	34.65	33.95	-2	1,899	-0.11%
2023/10/30	5	33.92	6.1	33.95	33.85	-1.1	1,961	-0.06%
2023/10/25	1	35.50	0	0.00	35.20	1	2,129	0.05%
2023/10/24	3	34.72	9	34.50	34.90	-6	2,158	-0.28%
2023/10/20	1	34.50	0	0.00	35.00	1	2,457	0.04%
2023/10/19	6	35.54	0	0.00	35.20	6	2,554	0.23%
2023/10/16	0.4	36.85	0	0.00	36.70	0.4	2,779	0.01%
2023/10/13	0	0.00	0.4	37.26	37.20	-0.4	3,110	-0.01%
2023/10/12	0	0.00	32	36.90	36.95	-32	3,412	-0.94%
2023/10/11	1	36.95	0	0.00	36.80	1	3,951	0.03%
2023/10/03	0	0.00	0.2	37.65	37.35	-0.2	5,297	0.00%
2023/10/02	0	0.00	5	37.65	37.65	-5	5,350	-0.09%
2023/09/28	0.2	37.20	0	0.00	37.05	0.2	5,398	0.00%
2023/09/27	4	37.00	0	0.00	36.95	4	5,449	0.07%
2023/09/25	1	37.50	1	37.70	37.70	0	5,508	0.00%
2023/09/22	0	37.25	0	0.00	37.35	0	5,530	0.00%
2023/09/19	4	38.48	1	38.80	38.15	3	5,570	0.05%
2023/09/18	2	38.03	3	37.98	37.85	-1	5,564	-0.02%
2023/09/14	3	38.37	3	38.40	38.40	0	5,626	0.00%
2023/09/13	0	0.00	0.1	38.15	38.10	-0.1	5,637	0.00%
2023/09/12	33	38.01	1	38.00	38.10	32	5,682	0.56%
2023/09/11	12	37.76	1	37.55	37.55	11	5,720	0.19%
2023/09/08	4	38.40	34	38.25	38.20	-30	5,757	-0.52%
2023/09/07	10	38.39	5	38.38	38.15	5	5,846	0.09%
2023/09/05	2	38.05	0	0.00	38.00	2	6,070	0.03%
2023/09/04	2	37.30	0	0.00	37.45	2	6,148	0.03%
2023/09/01	3.1	37.55	0	0.00	37.40	3.1	6,232	0.05%
2023/08/31	1	37.20	15	37.15	37.50	-14	6,324	-0.22%
2023/08/30	25	37.25	0	0.00	37.15	25	6,446	0.39%
2023/08/29	2	36.58	1	36.80	36.75	1	6,707	0.01%
2023/08/28	30	37.46	2	37.55	37.00	28	7,141	0.39%
2023/08/25	1	37.40	1	37.25	37.20	0	7,503	0.00%
2023/08/24	8	38.95	0	0.00	39.10	8	7,541	0.11%
2023/08/22	3	38.50	9	38.31	38.20	-6	7,653	-0.08%
2023/08/21	0	0.00	8	38.66	38.60	-8	7,691	-0.10%
2023/08/18	4	38.94	3	38.60	38.60	1	7,835	0.01%
2023/08/17	0.3	39.20	0	0.00	39.25	0.3	7,924	0.00%
2023/08/15	1	38.70	0	0.00	38.75	1	7,918	0.01%
2023/08/14	4	38.69	4.1	38.57	38.75	-0.1	7,887	0.00%
2023/08/11	5.3	39.64	0	0.00	39.05	5.3	7,864	0.07%
2023/08/10	28	39.71	0	0.00	39.50	28	7,833	0.36%
2023/08/09	0	0.00	2	40.90	40.85	-2	7,749	-0.03%
2023/08/08	0.1	41.35	0	0.00	41.25	0.1	7,732	0.00%
2023/08/07	0	0.00	26	41.05	41.30	-26	7,731	-0.34%
2023/08/02	4.3	40.45	0	0.00	40.30	4.3	7,705	0.06%
2023/08/01	10.1	41.65	0	0.00	41.10	10.1	7,623	0.13%
2023/07/31	22.2	42.56	0	0.00	41.55	22.2	7,579	0.29%
2023/07/28	14.5	42.04	3	42.15	42.50	11.5	7,484	0.15%
2023/07/27	22	42.14	3.2	42.22	42.10	18.8	7,439	0.25%
2023/07/26	0.2	42.15	0	0.00	41.80	0.2	7,416	0.00%
2023/07/25	34	42.41	12.8	43.05	42.85	21.3	7,334	0.29%
2023/07/24	4.3	41.06	0	0.00	41.50	4.3	7,186	0.06%
2023/07/21	4	41.53	1	41.60	41.70	3	7,097	0.04%
2023/07/20	1.2	41.74	3	42.30	42.05	-1.8	7,057	-0.03%
2023/07/19	3.1	42.47	3	42.68	42.25	0.1	6,992	0.00%
2023/07/18	11.2	44.27	8.1	44.19	43.40	3.1	6,899	0.04%
2023/07/17	19.4	44.62	18	44.40	43.85	1.4	6,657	0.02%
2023/07/14	31.7	44.37	14.1	44.81	45.25	17.6	6,534	0.27%
2023/07/13	16.6	44.67	48.2	44.73	43.60	-31.6	6,009	-0.53%
2023/07/12	17	42.95	27.6	43.32	43.20	-10.6	5,372	-0.20%
2023/07/11	2.1	41.66	12	41.38	41.80	-9.9	4,898	-0.20%
2023/07/10	0	0.00	30	40.60	40.20	-30	4,779	-0.63%
2023/07/07	10	40.00	10	40.20	40.00	0	4,765	0.00%
2023/07/06	30	39.60	0	0.00	39.40	30	4,720	0.64%
2023/07/05	1.2	40.47	2	40.73	40.30	-0.9	4,691	-0.02%
2023/07/03	0	0.00	2	40.45	40.10	-2	4,646	-0.04%
2023/06/29	3	39.65	1	39.55	39.55	2	4,634	0.04%
2023/06/28	2	39.73	0	0.00	39.65	2	4,703	0.04%
2023/06/27	0	0.00	1	39.75	39.75	-1	4,702	-0.02%
2023/06/26	7	40.03	0	0.00	40.60	7	4,712	0.15%
2023/06/21	0	0.00	25	40.12	40.20	-25	4,721	-0.53%
2023/06/20	1	40.50	6	40.21	40.10	-5	4,704	-0.11%
2023/06/19	5.1	40.79	9	41.04	40.75	-3.9	4,676	-0.08%
2023/06/16	26.2	41.30	11	41.19	40.70	15.2	4,672	0.33%
2023/06/15	4.3	41.01	6	41.32	41.35	-1.7	4,630	-0.04%
2023/06/14	29	41.29	15.8	41.19	41.00	13.2	4,588	0.29%
2023/06/13	17.3	42.16	11	41.82	41.45	6.3	4,573	0.14%
2023/06/12	11	41.65	6	41.20	41.45	5	4,481	0.11%
2023/06/09	2	40.40	8	40.83	40.75	-6	4,355	-0.14%
2023/06/08	1	41.45	2	41.20	41.75	-1	4,263	-0.02%
2023/06/07	1.3	42.04	0	0.00	41.95	1.3	4,236	0.03%
2023/06/06	11	41.56	34	41.48	41.50	-23	4,228	-0.54%
2023/06/05	7.5	42.41	19	42.16	42.05	-11.5	4,259	-0.27%
2023/06/02	39	42.94	14	42.57	42.50	25	4,197	0.60%
2023/06/01	2	41.35	16	42.78	43.00	-14	3,960	-0.35%
2023/05/31	12	40.83	57	40.85	40.85	-45	3,515	-1.28%
2023/05/30	0.5	39.75	3	39.93	39.60	-2.5	3,170	-0.08%
2023/05/29	12	39.90	9	39.56	39.40	3	3,186	0.09%
2023/05/26	9	38.55	4	38.73	38.35	5	3,077	0.16%
2023/05/25	3	38.83	18	39.08	38.90	-15	3,052	-0.49%
2023/05/24	14	38.88	14	38.80	38.85	0	3,029	0.00%
2023/05/23	3	38.35	2	38.73	38.20	1	2,914	0.03%
2023/05/22	1	37.90	0	0.00	37.90	1	2,848	0.04%
2023/05/19	22	37.61	2	37.90	37.65	20	2,863	0.70%
2023/05/16	10	37.05	1	37.00	36.90	9	2,974	0.30%
2023/05/12	3	36.65	0	0.00	36.75	3	3,149	0.10%
2023/05/11	3	36.65	0	0.00	36.60	3	3,159	0.09%
2023/05/10	2	37.20	0	0.00	37.50	2	3,198	0.06%
2023/05/09	5	36.89	22	36.82	36.85	-17	3,241	-0.52%
2023/05/05	1	37.60	0	0.00	37.40	1	3,436	0.03%
2023/05/04	2	37.65	0.1	37.50	37.50	1.9	3,478	0.06%
2023/05/03	0	0.00	0.4	37.80	37.45	-0.4	3,548	-0.01%
2023/05/02	5.5	38.01	0	0.00	38.10	5.5	3,654	0.15%
2023/04/28	10	37.75	0	0.00	37.60	10	3,683	0.27%
2023/04/27	3	37.80	12	37.48	37.70	-9	3,673	-0.25%
2023/04/26	0	0.00	11.5	36.50	36.70	-11.5	3,608	-0.32%
2023/04/25	13	36.43	1	36.35	36.45	12	3,599	0.33%
2023/04/24	2	37.35	5.5	37.37	37.35	-3.5	3,576	-0.10%
2023/04/21	22	37.64	9	37.40	37.45	13	3,564	0.36%
2023/04/20	27.3	38.75	38	38.64	38.50	-10.8	3,500	-0.31%
2023/04/19	53.1	39.77	1	39.15	39.15	52.1	3,480	1.50%
2023/04/17	0.2	39.38	0	0.00	39.30	0.2	3,323	0.01%
2023/04/14	0.2	39.25	3	39.30	39.15	-2.8	3,351	-0.08%
2023/04/13	0.4	39.27	0	0.00	39.00	0.4	3,336	0.01%
2023/04/07	0	0.00	2	39.15	39.00	-2	3,330	-0.06%
2023/04/06	0	0.00	3	39.60	39.25	-3	3,325	-0.09%
2023/03/31	0	0.00	22	39.18	39.25	-22	3,322	-0.66%
2023/03/30	1.5	38.97	2	38.95	38.90	-0.6	3,334	-0.02%
2023/03/29	29	39.09	1	39.40	39.20	28	3,353	0.83%
2023/03/28	2	38.50	1	38.35	38.35	1	3,340	0.03%
2023/03/27	0	0.00	12	39.35	38.80	-12	3,371	-0.36%
2023/03/24	0.4	38.70	31	38.83	39.05	-30.6	3,354	-0.91%
2023/03/22	0	0.00	2	38.65	38.35	-2	3,383	-0.06%
2023/03/21	0	0.00	1	38.50	38.20	-1	3,441	-0.03%
2023/03/16	1.2	37.22	30	37.14	37.10	-28.8	3,852	-0.75%
2023/03/15	5	37.84	8	37.92	37.60	-3	4,163	-0.07%
2023/03/14	2	37.55	0	0.00	37.55	2	4,477	0.04%
2023/03/13	43	37.76	1	37.95	37.90	42	5,480	0.77%
2023/03/09	7.1	39.82	4	39.79	39.45	3.1	5,897	0.05%
2023/03/08	2.6	40.55	2	40.25	40.40	0.6	5,843	0.01%
2023/03/07	12.3	40.14	4	40.09	39.75	8.3	5,814	0.14%
2023/03/06	0.4	39.44	3	39.50	39.65	-2.7	5,756	-0.05%
2023/03/02	0.3	39.55	20	39.21	38.95	-19.8	5,697	-0.35%
2023/03/01	1.3	39.61	14	39.47	39.55	-12.8	5,660	-0.23%
2023/02/24	10	38.50	0	0.00	38.50	10	5,568	0.18%
2023/02/23	20	39.00	0	0.00	38.95	20	5,553	0.36%
2023/02/22	0	0.00	20	38.80	38.45	-20	5,540	-0.36%
2023/02/21	0.3	39.80	0	0.00	39.20	0.3	5,517	0.00%
2023/02/20	30	39.83	0	0.00	39.65	30	5,496	0.55%
2023/02/17	0.3	39.30	0	0.00	39.45	0.3	5,457	0.00%
2023/02/16	1	39.70	0	0.00	39.65	1	5,467	0.02%
2023/02/15	22	39.21	1	39.05	39.20	21	5,399	0.39%
2023/02/10	5	39.34	3	39.52	39.15	2	5,303	0.04%
2023/02/09	1	38.85	0	0.00	38.55	1	5,172	0.02%
2023/02/08	3	38.75	2	38.73	38.90	1	5,155	0.02%
2023/02/07	2	39.23	17	39.43	39.15	-15	5,094	-0.29%
2023/02/06	2	39.80	2	39.78	39.85	0	5,039	0.00%
2023/02/01	0	0.00	5	38.90	39.05	-5	4,801	-0.10%
2023/01/31	2	38.38	36	38.23	38.55	-34	4,738	-0.72%
2023/01/30	1	36.85	0	0.00	36.85	1	4,642	0.02%
2023/01/17	4	36.09	1	36.00	36.00	3	4,697	0.06%
2023/01/16	0	0.00	2	36.00	36.05	-2	4,730	-0.04%
2023/01/13	0	0.00	15	36.10	36.05	-15	4,727	-0.32%
2023/01/12	5	36.55	1	36.55	36.50	4	4,740	0.08%
2023/01/11	8	37.26	0	0.00	37.15	8	4,742	0.17%
2023/01/10	8	37.33	7	37.31	37.25	1	4,767	0.02%
2023/01/09	20	37.40	1	37.50	37.45	19	4,774	0.40%
2023/01/05	9	38.27	1	38.45	38.05	8	4,724	0.17%
2023/01/04	10	38.67	9	38.56	38.75	1	4,697	0.02%
2023/01/03	10	37.68	28	37.93	38.10	-18	4,656	-0.39%
2022/12/30	5	37.45	1	37.55	37.30	4	4,650	0.09%
2022/12/29	1	36.65	0	0.00	37.30	1	4,668	0.02%
2022/12/23	1	37.60	2	37.78	37.65	-1	4,629	-0.02%
2022/12/22	2	38.30	6	38.45	38.30	-4	4,640	-0.09%
2022/12/21	0	0.00	15	38.12	37.95	-15	4,630	-0.32%
2022/12/20	2	38.43	1	37.55	37.55	1	4,598	0.02%
2022/12/19	11	38.86	0	0.00	38.40	11	4,550	0.24%
2022/12/16	0	0.00	7	38.26	38.05	-7	4,502	-0.16%
2022/12/15	1	38.30	1	38.55	38.70	0	4,470	0.00%
2022/12/14	16	38.62	1	38.60	38.70	15	4,441	0.34%
2022/12/13	0	0.00	28	38.62	38.30	-28	4,379	-0.64%
2022/12/12	42	39.28	5	39.54	39.50	37	4,315	0.86%
2022/12/09	17	39.09	14	39.03	38.75	3	4,220	0.07%
2022/12/08	25	39.36	27	39.07	39.15	-2	4,114	-0.05%
2022/12/07	45	39.86	42	38.99	38.50	3	3,854	0.08%
2022/12/06	1	40.80	13	41.27	40.75	-12	3,507	-0.34%
2022/12/05	41	40.60	30	41.12	41.15	11	3,187	0.35%
2022/12/02	37	38.94	37	39.55	39.75	0	2,169	0.00%
2022/12/01	3	35.93	11	36.24	36.15	-8	1,683	-0.48%
2022/11/29	31	35.10	21	35.25	35.65	10	1,686	0.59%
2022/11/23	1	33.95	0	0.00	33.95	1	1,690	0.06%
2022/11/21	0	0.00	1	34.45	34.10	-1	1,727	-0.06%
2022/11/18	1	34.25	0	0.00	34.05	1	1,730	0.06%
2022/11/17	1	34.50	0	0.00	34.50	1	1,721	0.06%
2022/11/16	0	0.00	1	34.10	33.90	-1	1,701	-0.06%
2022/11/15	0	0.00	1	34.20	34.30	-1	1,691	-0.06%
2022/11/14	0	0.00	3	33.72	34.20	-3	1,694	-0.18%
2022/11/09	0	0.00	3	33.48	33.30	-3	1,724	-0.17%
2022/11/04	0	0.00	1	32.25	32.35	-1	1,719	-0.06%
2022/11/02	1	32.10	0	0.00	32.10	1	1,732	0.06%
2022/10/27	0	0.00	1	32.50	32.70	-1	1,721	-0.06%
2022/10/25	5	32.98	5	33.13	32.65	0	1,701	0.00%
2022/10/24	3	32.38	5	32.59	32.15	-2	1,617	-0.12%
2022/10/21	3	31.32	4	31.45	31.35	-1	1,585	-0.06%
2022/10/20	5	31.26	1	31.35	31.40	4	1,588	0.25%
2022/10/19	4	32.46	2	32.65	32.25	2	1,571	0.13%
2022/10/18	1	33.80	1	33.40	33.10	0	1,563	0.00%
2022/10/17	3	33.28	1	33.20	33.95	2	1,550	0.13%
2022/10/14	0	0.00	2	33.30	33.50	-2	1,552	-0.13%
2022/10/13	2	32.55	6	32.22	31.60	-4	1,544	-0.26%
2022/10/12	1	33.10	0	0.00	33.10	1	1,523	0.07%
2022/10/07	1	34.50	1	34.20	34.40	0	1,544	0.00%
2022/10/06	1	34.05	2	34.15	34.25	-1	1,565	-0.06%
2022/10/05	1	33.50	10	33.64	33.65	-9	1,581	-0.57%
2022/10/04	0	0.00	5	33.02	32.95	-5	1,629	-0.31%
2022/10/03	1	32.20	1	32.70	32.10	0	1,628	0.00%
2022/09/30	0	0.00	1	32.80	32.80	-1	1,648	-0.06%
2022/09/29	0	0.00	2	32.03	32.15	-2	1,648	-0.12%
2022/09/28	3	30.87	0	0.00	30.20	3	1,632	0.18%
2022/09/27	3	31.57	4	31.83	32.00	-1	1,635	-0.06%
2022/09/26	6	31.89	0	0.00	31.60	6	1,652	0.36%
2022/09/22	1	33.45	1	33.80	34.05	0	1,720	0.00%
2022/09/21	1	34.05	2	34.13	33.90	-1	1,735	-0.06%
2022/09/20	2	34.03	2	34.20	33.95	0	1,753	0.00%
2022/09/19	4	33.88	1	33.75	33.75	3	1,810	0.17%
2022/09/15	10	34.65	0	0.00	34.55	10	1,873	0.53%
2022/09/14	0	0.00	5	34.70	34.85	-5	1,915	-0.26%
2022/09/12	0	0.00	1	34.95	35.05	-1	2,033	-0.05%
2022/09/07	1	33.75	1	33.65	33.65	0	2,297	0.00%
2022/09/06	11	34.52	1	35.35	34.45	10	2,343	0.43%
2022/09/05	6	35.38	12	35.23	35.20	-6	2,363	-0.25%
2022/09/02	15	35.48	0	0.00	36.25	15	2,359	0.64%
2022/09/01	1	34.95	10	35.65	34.90	-9	2,349	-0.38%
2022/08/31	12	34.36	0	0.00	34.60	12	2,375	0.51%
2022/08/30	1	34.45	0	0.00	34.45	1	2,478	0.04%
2022/08/26	0	0.00	1	36.20	36.15	-1	2,531	-0.04%
2022/08/25	0	0.00	1	35.75	35.75	-1	2,633	-0.04%
2022/08/23	1	35.60	1	35.75	35.60	0	3,047	0.00%
2022/08/22	2	35.43	8	35.47	35.45	-6	3,241	-0.19%
2022/08/19	0	0.00	1	36.00	35.90	-1	3,442	-0.03%
2022/08/18	1	35.70	1	35.85	36.15	0	3,844	0.00%
2022/08/17	6	36.61	1	36.70	36.30	5	4,194	0.12%
2022/08/15	0	0.00	1	36.10	36.00	-1	4,221	-0.02%
2022/08/12	1	35.65	0	0.00	35.80	1	4,232	0.02%
2022/08/11	0	0.00	1	35.60	35.45	-1	4,226	-0.02%
2022/08/10	1	34.75	3	34.63	35.10	-2	4,239	-0.05%
2022/08/05	2	34.75	0	0.00	34.75	2	4,300	0.05%
2022/08/04	1	33.55	1	33.85	33.90	0	4,327	0.00%
2022/08/02	0	0.00	10	34.30	34.35	-10	4,336	-0.23%
2022/07/28	1	34.90	0	0.00	34.85	1	4,361	0.02%
2022/07/27	1	35.30	2	35.00	35.30	-1	4,429	-0.02%
2022/07/26	1	34.70	0	0.00	34.65	1	4,425	0.02%
2022/07/25	1	34.75	1	34.95	35.35	0	4,432	0.00%
2022/07/21	1	34.65	2	34.80	35.00	-1	4,467	-0.02%
2022/07/20	2	34.48	0	0.00	34.45	2	4,489	0.04%
2022/07/19	1	34.00	2	34.08	34.10	-1	4,510	-0.02%
2022/07/18	2	33.88	0	0.00	34.05	2	4,521	0.04%
2022/07/13	0	0.00	1	32.55	32.55	-1	4,543	-0.02%
2022/07/08	1	34.55	1	34.30	34.00	0	4,545	0.00%
2022/07/07	2	33.83	0	0.00	33.75	2	4,545	0.04%
2022/07/06	1	33.35	0	0.00	33.05	1	4,568	0.02%
2022/07/05	6	34.41	0	0.00	34.30	6	4,623	0.13%
2022/07/04	0	0.00	2	33.75	33.75	-2	4,639	-0.04%
2022/07/01	4	35.54	0	0.00	34.65	4	4,744	0.08%
2022/06/30	1	38.30	2	38.18	37.20	-1	4,780	-0.02%
2022/06/29	2	38.15	0	0.00	38.10	2	4,835	0.04%
2022/06/27	2	38.95	2	38.65	38.70	0	5,913	0.00%
2022/06/24	0	0.00	1	37.60	37.80	-1	5,904	-0.02%
2022/06/22	11	38.00	11	36.95	36.95	0	5,842	0.00%
2022/06/21	0	0.00	1	37.50	38.15	-1	5,820	-0.02%
2022/06/20	2	37.13	1	38.50	36.60	1	5,786	0.02%
2022/06/17	1	38.25	0	38.35	38.45	1	5,710	0.02%
2022/06/16	6	39.17	9	39.82	38.40	-3	5,652	-0.05%
2022/06/15	1	39.00	1.1	39.29	39.00	-0.1	5,442	0.00%
2022/06/14	1	38.15	13	38.52	39.35	-12	5,403	-0.22%
2022/06/13	2	38.50	10	38.60	38.70	-8	5,398	-0.15%
2022/06/10	2	39.65	1	39.45	39.15	1	5,382	0.02%
2022/06/09	4	39.60	7.6	39.42	39.60	-3.6	5,343	-0.07%
2022/06/08	4	39.09	2	39.43	39.10	2	5,262	0.04%
2022/06/06	1	38.40	1	38.75	38.60	0	5,165	0.00%
2022/06/02	1	39.50	6.2	39.43	39.00	-5.2	5,185	-0.10%
2022/06/01	14	39.64	3.2	39.74	39.30	10.8	5,207	0.21%
2022/05/31	4	38.94	4	39.34	38.85	0	5,024	0.00%
2022/05/30	7	38.56	2	38.68	38.65	5	4,828	0.10%
2022/05/27	2	38.05	9	38.32	38.70	-7	4,657	-0.15%
2022/05/26	6	38.16	15	38.40	38.00	-9	4,506	-0.20%
2022/05/25	3	38.07	15	37.58	37.95	-12	4,107	-0.29%
2022/05/24	3.2	35.50	1	35.70	35.55	2.2	3,777	0.06%
2022/05/23	11.2	35.53	1	35.45	35.50	10.2	3,754	0.27%
2022/05/19	0	0.00	1	34.25	34.60	-1	3,738	-0.03%
2022/05/18	1.2	35.00	2	34.90	35.00	-0.8	3,771	-0.02%
2022/05/17	1	34.30	2	34.13	34.35	-1	3,804	-0.03%
2022/05/16	1	34.05	0	0.00	34.00	1	3,808	0.03%
2022/05/13	0	0.00	1.1	34.95	34.35	-1.1	3,800	-0.03%
2022/05/12	0	0.00	4	34.23	33.60	-4	3,751	-0.11%
2022/05/11	0	0.00	1	34.05	33.90	-1	3,729	-0.03%
2022/05/09	1	33.80	1	33.95	33.95	0	3,744	0.00%
2022/05/06	0	0.00	1	34.50	34.85	-1	3,766	-0.03%
2022/05/05	1	35.65	2	35.45	35.25	-1	3,766	-0.03%
2022/05/04	0	0.00	2	35.45	35.00	-2	3,750	-0.05%
2022/05/03	0	0.00	2	33.45	33.65	-2	3,689	-0.05%
2022/04/29	2	33.35	2	33.30	33.30	0	3,703	0.00%
2022/04/28	1	33.20	0	0.00	33.30	1	3,701	0.03%
2022/04/27	1	32.85	3	33.22	33.25	-2	3,698	-0.05%
2022/04/26	5	35.48	0	0.00	35.05	5	3,657	0.14%
2022/04/25	0	0.00	1	36.10	35.65	-1	3,623	-0.03%
2022/04/22	5	36.91	0	0.00	36.95	5	3,589	0.14%
2022/04/21	2	37.78	2	37.65	37.30	0	3,602	0.00%
2022/04/20	0	0.00	1	37.50	37.40	-1	3,588	-0.03%
2022/04/19	0	0.00	2	36.95	36.80	-2	3,573	-0.06%
2022/04/14	8	37.60	0	0.00	37.85	8	3,676	0.22%
2022/04/13	3	36.75	1	36.85	37.20	2	3,654	0.05%
2022/04/12	4	36.53	5	36.65	36.30	-1	3,976	-0.03%
2022/04/11	11	36.99	0	0.00	36.85	11	3,952	0.28%
2022/04/08	1	38.20	0	0.00	38.25	1	3,892	0.03%
2022/04/07	5	38.33	6	39.17	38.20	-1	3,865	-0.03%
2022/04/06	1	38.55	4	39.25	39.00	-3	3,750	-0.08%
2022/04/01	5	39.44	6	39.46	39.70	-1	3,722	-0.03%
2022/03/31	47.2	40.78	34	40.25	40.15	13.2	3,671	0.36%
2022/03/30	10	39.77	39	39.59	40.50	-29	3,133	-0.93%
2022/03/28	1	36.85	4	36.98	37.20	-3	2,671	-0.11%
2022/03/25	0	0.00	1	37.50	37.30	-1	2,698	-0.04%
2022/03/24	0	0.00	1	37.35	37.60	-1	2,710	-0.04%
2022/03/22	0	0.00	2	37.20	37.30	-2	2,816	-0.07%
2022/03/21	0	0.00	1	37.15	37.15	-1	2,887	-0.03%
2022/03/18	2	37.00	1	36.75	37.35	1	2,982	0.03%
2022/03/17	3	36.38	3	36.43	36.65	0	3,058	0.00%
2022/03/16	2	35.65	0	0.00	35.60	2	3,061	0.07%
2022/03/15	0	0.00	4	36.40	36.10	-4	3,029	-0.13%
2022/03/14	0	0.00	0	37.20	37.05	0	3,093	0.00%
2022/03/09	0	0.00	1	37.00	37.05	-1	3,113	-0.03%
2022/03/07	17	38.67	17	38.18	37.25	0	3,097	0.00%
2022/03/04	5	37.99	1	37.95	38.25	4	2,993	0.13%
2022/03/02	2	38.05	5	38.42	38.60	-3	3,118	-0.10%
2022/03/01	0	0.00	8	38.23	38.55	-8	3,147	-0.26%
2022/02/25	0	0.00	1	37.20	37.20	-1	3,131	-0.03%
2022/02/24	5	37.32	1	37.65	36.80	4	3,208	0.12%
2022/02/22	7	37.95	13	38.82	37.95	-6	3,336	-0.18%
2022/02/21	0	0.00	1	38.55	38.65	-1	3,411	-0.03%
2022/02/18	1	38.50	1	38.75	38.50	0	3,526	0.00%
2022/02/17	1.5	38.43	16	38.73	38.35	-14.5	3,549	-0.41%
2022/02/16	3	37.85	2	38.00	37.75	1	3,559	0.03%
2022/02/14	3	37.38	0	0.00	37.45	3	3,699	0.08%
2022/02/09	3	38.42	0	0.00	38.40	3	3,947	0.08%
2022/02/08	10	38.15	6	38.14	38.15	4	4,042	0.10%
2022/02/07	0	0.00	1.1	37.28	37.20	-1.1	4,132	-0.03%
2022/01/25	1.2	37.24	1	37.45	36.85	0.2	4,851	0.00%
2022/01/21	1	37.15	0	0.00	37.10	1	5,200	0.02%
2022/01/18	1	37.70	2	37.78	37.45	-1	5,633	-0.02%
2022/01/14	3	37.10	0	0.00	37.20	3	6,094	0.05%
2022/01/13	3	37.75	0	0.00	37.60	3	6,259	0.05%
2022/01/12	16	37.64	1	37.30	37.35	15	6,468	0.23%
2022/01/11	13	37.75	5	37.80	37.70	8	6,738	0.12%
2022/01/10	0	0.00	1	38.20	38.20	-1	7,299	-0.01%
2022/01/07	8	38.51	0	0.00	38.25	8	8,094	0.10%
2022/01/06	7	39.13	0	0.00	39.15	7	8,194	0.09%
2022/01/05	8	40.54	26	40.53	39.80	-18	8,476	-0.21%
2022/01/03	0	0.00	3	39.40	39.15	-3	9,369	-0.03%
2021/12/30	11	39.15	5	39.37	39.40	6	9,568	0.06%
2021/12/29	3	39.20	0	0.00	39.15	3	9,840	0.03%
2021/12/28	3	39.45	7.3	39.64	39.25	-4.3	10,064	-0.04%
2021/12/27	0	0.00	10	39.90	39.70	-10	10,142	-0.10%
2021/12/24	2	39.48	1	39.55	39.45	1	10,462	0.01%
2021/12/23	8	39.51	0	0.00	39.45	8	10,550	0.08%
2021/12/22	11	39.72	16	39.84	39.75	-5	10,615	-0.05%
2021/12/21	11	39.25	3	39.13	39.25	8	10,540	0.08%
2021/12/20	15	38.73	0	0.00	38.60	15	10,565	0.14%
2021/12/17	2	39.23	2	39.10	39.00	0	10,675	0.00%
2021/12/16	5	39.72	28	40.08	39.50	-23	10,696	-0.22%
2021/12/14	8	38.76	10	38.65	38.60	-2	10,645	-0.02%
2021/12/13	1	39.05	8	39.62	39.60	-7	10,673	-0.07%
2021/12/10	1	38.85	6	39.02	38.95	-5	11,128	-0.04%
2021/12/09	1	39.20	0	0.00	38.75	1	11,123	0.01%
2021/12/08	11	38.97	13	39.23	38.95	-2	11,132	-0.02%
2021/12/07	2	38.60	3	38.75	38.55	-1	11,065	-0.01%
2021/12/06	11	38.60	12	38.64	38.55	-1	11,061	-0.01%
2021/12/03	12	38.05	2	38.20	38.00	10	11,086	0.09%
2021/12/02	18	38.18	0	0.00	37.85	18	11,114	0.16%
2021/12/01	1.3	38.11	1	38.25	38.55	0.3	11,134	0.00%
2021/11/30	0	0.00	1	38.60	38.55	-1	11,173	-0.01%
2021/11/26	7	38.11	7	38.01	37.80	0	11,171	0.00%
2021/11/25	9	38.93	0	0.00	38.80	9	11,109	0.08%
2021/11/24	18	39.08	1	39.30	39.25	17	11,078	0.15%
2021/11/23	15	39.25	0	0.00	39.15	15	11,090	0.14%
2021/11/22	0	0.00	8	40.10	40.10	-8	11,177	-0.07%
2021/11/19	1	40.55	8	40.52	40.25	-7	11,227	-0.06%
2021/11/18	3	40.38	15	41.12	40.20	-12	11,365	-0.11%
2021/11/17	8	40.59	7	40.26	40.70	1	11,309	0.01%
2021/11/16	1	39.90	0	0.00	39.75	1	11,272	0.01%
2021/11/15	4	39.99	0	0.00	39.80	4	11,328	0.04%
2021/11/12	5	39.81	2	40.15	39.65	3	11,367	0.03%
2021/11/11	26	39.85	5	40.04	39.85	21	11,401	0.18%
2021/11/10	5	40.14	10	40.18	40.35	-5	11,457	-0.04%
2021/11/09	9	39.90	1	39.85	39.80	8	11,493	0.07%
2021/11/08	20	39.90	8	39.88	39.95	12	11,436	0.10%
2021/11/05	12	40.38	15	40.34	40.40	-3	11,479	-0.03%
2021/11/04	7	41.36	50	41.00	40.75	-43	11,515	-0.37%
2021/11/03	11	41.14	24	41.11	41.05	-13	11,569	-0.11%
2021/11/02	37	42.42	38.3	42.79	41.55	-1.3	11,862	-0.01%
2021/11/01	3	41.60	4	41.59	41.80	-1	11,494	-0.01%
2021/10/29	4	40.75	6	40.69	40.65	-2	11,362	-0.02%
2021/10/28	16	41.55	9	41.97	41.25	7	11,302	0.06%
2021/10/27	2	41.05	8	40.87	41.15	-6	11,251	-0.05%
2021/10/26	10.2	41.22	6	41.07	40.85	4.2	11,383	0.04%
2021/10/25	9	41.42	7	41.52	41.70	2	11,788	0.02%
2021/10/22	10	40.47	19	40.18	40.50	-9	12,071	-0.07%
2021/10/21	7	40.16	6	40.56	39.85	1	13,325	0.01%
2021/10/20	6	40.38	8	40.46	40.55	-2	14,344	-0.01%
2021/10/19	9.1	40.48	5	40.38	40.45	4.1	14,252	0.03%
2021/10/18	34.3	41.69	8	41.56	40.75	26.3	14,069	0.19%
2021/10/15	17	42.74	100.2	42.79	43.50	-83.2	13,590	-0.61%
2021/10/14	7	40.86	3	41.77	40.90	4	12,925	0.03%
2021/10/13	7	41.66	5.2	41.24	41.20	1.8	12,834	0.01%
2021/10/12	72	41.99	27	42.30	42.00	45	12,618	0.36%
2021/10/08	21	41.63	32	41.80	41.55	-11	12,205	-0.09%
2021/10/07	2	39.40	58	39.99	40.20	-56	11,783	-0.48%
2021/10/06	12	39.44	11.6	39.55	39.00	0.4	12,216	0.00%
2021/10/05	5	36.95	3	37.92	38.95	2	12,274	0.02%
2021/10/04	2	38.03	10	38.03	37.55	-8	12,101	-0.07%
2021/10/01	26	38.02	23	39.78	37.35	3	12,085	0.02%
2021/09/30	0	0.00	10	39.09	39.15	-10	11,818	-0.08%
2021/09/29	2	38.60	0	0.00	38.30	2	11,806	0.02%
2021/09/28	11	38.40	0	0.00	38.45	11	11,966	0.09%
2021/09/27	0	0.00	2	39.03	38.80	-2	12,053	-0.02%
2021/09/24	51	38.80	6	39.04	38.80	45	12,138	0.37%
2021/09/23	2	37.60	10	37.47	37.55	-8	12,138	-0.07%
2021/09/22	1	37.60	0	0.00	37.70	1	12,222	0.01%
2021/09/17	0	0.00	3	38.33	38.50	-3	12,303	-0.02%
2021/09/16	11	38.29	1	38.45	38.15	10	12,526	0.08%
2021/09/15	18	39.69	38	39.24	38.75	-20	12,618	-0.16%
2021/09/14	0	0.00	2	37.00	37.00	-2	12,344	-0.02%
2021/09/13	6.3	37.33	0	0.00	37.15	6.3	12,604	0.05%
2021/09/10	0.6	37.75	1	37.50	37.65	-0.4	13,271	0.00%
2021/09/09	15	37.58	1	37.35	37.40	14	14,029	0.10%
2021/09/08	6	36.99	0	0.00	36.95	6	14,364	0.04%
2021/09/07	13.2	37.50	3	37.55	37.50	10.2	15,161	0.07%
2021/09/06	7	38.05	1	38.15	37.80	6	15,178	0.04%
2021/09/03	1	38.85	2	38.90	38.95	-1	15,196	-0.01%
2021/09/02	7	39.36	11	39.11	38.75	-4	15,203	-0.03%
2021/09/01	4	39.59	0	0.00	39.80	4	15,211	0.03%
2021/08/31	3	39.70	3	39.63	39.35	0	15,191	0.00%
2021/08/30	2	39.25	1	39.25	39.20	1	15,190	0.01%
2021/08/27	3	39.95	3	39.80	39.70	0	15,213	0.00%
2021/08/26	10.3	40.93	15	40.61	40.10	-4.7	15,247	-0.03%
2021/08/25	1	39.45	20	39.92	39.95	-19	15,198	-0.13%
2021/08/24	15	39.88	19	40.02	40.00	-4	15,357	-0.03%
2021/08/23	7	38.59	4	38.30	38.65	3	15,288	0.02%
2021/08/20	3	37.43	2	37.70	37.20	1	15,357	0.01%
2021/08/19	1	37.80	2	37.80	37.60	-1	15,369	-0.01%
2021/08/18	28.2	37.34	3	37.30	37.90	25.2	15,514	0.16%
2021/08/17	12	37.66	6.8	38.41	36.85	5.2	15,995	0.03%
2021/08/16	8	38.38	5	38.24	38.80	3	16,030	0.02%
2021/08/13	5	39.69	1	39.30	39.10	4	16,043	0.02%
2021/08/12	3	39.97	2	40.05	40.00	1	16,023	0.01%
2021/08/11	3	39.88	14	40.27	39.95	-11	16,093	-0.07%
2021/08/10	30	40.55	8.1	40.97	41.05	21.9	16,137	0.14%
2021/08/09	22	41.46	3	41.15	41.00	19	16,169	0.12%
2021/08/06	18	42.90	28	43.55	42.60	-10	16,205	-0.06%
2021/08/05	10	42.68	27	42.80	42.55	-17	16,046	-0.11%
2021/08/04	9	41.71	6.1	42.20	41.75	2.9	16,134	0.02%
2021/08/03	2	41.80	1	41.70	41.75	1	16,221	0.01%
2021/08/02	13	42.36	8	42.10	42.05	5	16,320	0.03%
2021/07/30	22	42.58	13	42.65	41.80	9	16,486	0.05%
2021/07/29	22	42.88	12.2	43.43	43.20	9.8	16,387	0.06%
2021/07/28	30.4	42.16	50.1	41.73	43.20	-19.7	16,075	-0.12%
2021/07/27	99	43.16	103	45.10	41.95	-4	15,747	-0.03%	大賣/
2021/07/26	90.1	44.24	149.2	43.40	44.90	-59.1	14,543	-0.41%	大賣/
2021/07/23	2	40.45	7.1	40.78	40.85	-5.1	13,487	-0.04%
2021/07/22	3	40.10	10	40.07	40.10	-7	13,497	-0.05%
2021/07/21	9	39.04	8	39.67	38.80	1	13,593	0.01%
2021/07/20	19.1	39.98	0	0.00	39.70	19.1	13,635	0.14%
2021/07/19	10	41.12	2	41.10	41.10	8	13,724	0.06%
2021/07/16	3	41.23	5	41.84	41.15	-2	13,980	-0.01%
2021/07/15	19	41.40	12	41.72	41.30	7	14,030	0.05%
2021/07/14	10	41.66	13	40.96	41.00	-3	13,998	-0.02%
2021/07/13	11	41.88	109.3	41.95	42.40	-98.3	13,944	-0.70%	大賣/
2021/07/12	96	41.35	46	41.07	41.55	50	13,471	0.37%
2021/07/09	16	39.77	1	40.25	39.75	15	13,296	0.11%
2021/07/08	8	40.49	8	40.74	40.15	0	13,664	0.00%
2021/07/07	14	40.48	14	40.28	39.90	0	13,814	0.00%
2021/07/06	6	40.24	5	40.28	40.35	1	13,998	0.01%
2021/07/05	16	40.76	42	40.50	40.85	-26	14,179	-0.18%
2021/07/02	9	38.73	15	39.11	39.00	-6	14,258	-0.04%
2021/07/01	23	39.12	4	40.06	38.90	19	14,717	0.13%
2021/06/30	7	40.02	9	39.93	39.80	-2	14,947	-0.01%
2021/06/29	8	40.07	3	40.00	40.00	5	15,146	0.03%
2021/06/28	1	40.65	2	40.70	40.65	-1	15,411	-0.01%
2021/06/25	12.1	41.70	28	42.00	41.10	-15.9	15,733	-0.10%
2021/06/24	7	42.10	9	41.57	41.60	-2	15,794	-0.01%
2021/06/23	15	41.03	21	41.15	41.50	-6	16,210	-0.04%
2021/06/22	24.1	40.14	2	40.73	39.75	22.1	16,930	0.13%
2021/06/21	56.1	41.82	27	42.01	40.60	29.1	17,444	0.17%
2021/06/18	38.1	42.06	84.6	42.22	42.40	-46.5	19,682	-0.24%
2021/06/17	40	40.60	4.1	40.61	40.45	35.9	19,822	0.18%
2021/06/16	48	41.19	20	41.05	41.70	28	19,944	0.14%
2021/06/15	1	39.25	3	39.47	39.50	-2	19,956	-0.01%
2021/06/11	0	0.00	11	39.50	39.10	-11	21,784	-0.05%
2021/06/10	1	38.65	12.1	39.34	38.70	-11.1	22,092	-0.05%
2021/06/09	31	38.40	21	39.21	38.40	10	22,387	0.04%
2021/06/08	1	38.65	3	38.78	38.50	-2	22,754	-0.01%
2021/06/07	4	38.36	1	38.75	38.25	3	23,070	0.01%
2021/06/04	23	39.00	12	39.06	38.80	11	23,415	0.05%
2021/06/03	12	39.08	1	39.20	39.50	11	24,113	0.05%
2021/06/02	4	39.21	1	39.00	39.00	3	24,974	0.01%
2021/06/01	17	40.06	10	40.56	40.05	7	26,558	0.03%
2021/05/31	5	40.13	6	40.17	39.55	-1	30,283	0.00%
2021/05/28	0	0.00	10	39.33	39.15	-10	31,522	-0.03%
2021/05/27	14	38.02	1	38.70	38.35	13	32,185	0.04%
2021/05/26	11	39.05	15	39.10	38.70	-4	32,744	-0.01%
2021/05/25	44	40.35	37	40.04	40.35	7	34,165	0.02%
2021/05/24	2	37.00	2.3	37.89	38.40	-0.3	34,125	0.00%
2021/05/21	0	0.00	29.6	37.18	37.50	-29.6	34,523	-0.09%
2021/05/20	3.1	35.71	4	37.10	35.65	-0.9	35,758	0.00%
2021/05/19	2	36.20	1	35.75	36.65	1	36,047	0.00%
2021/05/18	0	0.00	8	35.59	36.15	-8	36,400	-0.02%
2021/05/17	17	34.27	14	33.65	32.90	3	36,974	0.01%
2021/05/14	13	37.26	4	36.36	36.55	9	37,276	0.02%
2021/05/13	4	36.70	27	36.43	36.95	-23	37,901	-0.06%
2021/05/12	17	35.01	34	34.22	35.00	-17	38,391	-0.04%
2021/05/11	26.2	37.28	18.1	37.52	37.00	8.1	39,259	0.02%
2021/05/10	56.3	39.59	5	40.45	39.20	51.3	40,198	0.13%
2021/05/07	39	40.76	68.1	40.91	41.60	-29.1	42,294	-0.07%
2021/05/06	7	38.35	13	38.71	38.80	-6	45,632	-0.01%
2021/05/05	19	38.59	22	38.77	37.90	-3	47,684	-0.01%
2021/05/04	14	36.77	24	36.29	37.15	-10	48,091	-0.02%
2021/05/03	31	39.18	36	38.85	38.75	-5	48,530	-0.01%
2021/04/29	33.1	40.85	8	41.02	40.65	25.1	49,690	0.05%
2021/04/28	11	41.33	1	41.35	41.20	10	51,336	0.02%
2021/04/27	12	42.14	66	42.20	41.90	-54	53,109	-0.10%
2021/04/26	25	41.55	1	41.60	41.75	24	56,725	0.04%
2021/04/23	14	40.93	7	41.01	41.45	7	59,415	0.01%
2021/04/22	68	42.06	6	41.98	41.30	62	62,156	0.10%
2021/04/21	18	43.51	4	43.38	43.35	14	63,268	0.02%
2021/04/20	5	43.66	9	44.18	44.10	-4	63,665	-0.01%
2021/04/19	31	43.51	5	43.72	43.45	26	64,663	0.04%
2021/04/16	53	44.57	67	44.06	44.35	-14	65,757	-0.02%
2021/04/15	25	43.02	27	43.16	43.90	-2	66,367	0.00%
2021/04/14	65	42.95	17	42.57	42.80	48	67,922	0.07%
2021/04/13	99	45.29	70	44.28	44.25	29	70,240	0.04%
2021/04/12	21	45.36	18	45.14	44.85	3	70,200	0.00%
2021/04/09	70	46.26	25.1	45.83	45.50	44.9	70,160	0.06%
2021/04/08	19	46.18	100	46.40	46.40	-81	70,234	-0.12%
2021/04/07	39.5	46.89	49	46.41	46.05	-9.5	70,069	-0.01%
2021/04/06	16	45.12	31	45.34	45.45	-15	69,964	-0.02%
2021/04/01	35	44.20	5	44.22	44.05	30	70,394	0.04%
2021/03/31	20	44.81	31	44.64	44.65	-11	70,512	-0.02%
2021/03/30	14	45.99	28	45.89	45.50	-14	70,251	-0.02%
2021/03/29	12	45.38	26	45.51	45.50	-14	70,000	-0.02%
2021/03/26	30	45.35	11	45.65	45.00	19	70,007	0.03%
2021/03/25	91	46.72	95	46.43	46.20	-4	69,482	-0.01%
2021/03/24	69	46.17	17	46.64	46.20	52	68,668	0.08%
2021/03/23	302	48.01	342.1	47.79	46.70	-40.1	68,720	-0.06%	大買/大賣/
2021/03/22	96	45.60	69	45.41	45.75	27	65,910	0.04%
2021/03/19	8	44.06	62	44.00	44.20	-54	65,153	-0.08%
2021/03/18	146	44.55	142	44.45	44.00	4	64,809	0.01%	大買/大賣/
2021/03/17	153	44.45	244	44.04	43.85	-91	64,008	-0.14%	大買/大賣/
2021/03/16	76	42.80	63.2	42.57	42.30	12.8	62,231	0.02%
2021/03/15	4.2	42.19	12	42.43	42.40	-7.8	61,940	-0.01%
2021/03/12	69	42.27	70	41.92	42.00	-1	61,716	0.00%
2021/03/11	47	41.41	45	41.67	41.55	2	61,732	0.00%
2021/03/10	65	41.19	112	41.01	41.00	-47	61,476	-0.08%	大賣/
2021/03/09	156	40.84	117	40.75	40.80	39	61,182	0.06%	大買/大賣/
2021/03/08	94	42.89	34.3	43.35	41.70	59.7	60,491	0.10%
2021/03/05	132	43.55	127.1	43.56	43.60	4.9	59,605	0.01%	大買/大賣/
2021/03/04	426.3	46.28	528	46.00	43.10	-101.7	57,979	-0.18%	大買/大賣/鉅額交易
2021/03/03	446	43.18	465	43.49	45.65	-19	54,040	-0.04%	大買/大賣/
2021/03/02	83	42.88	236	43.62	42.00	-153	52,674	-0.29%	大賣/鉅額交易
2021/02/26	184	42.84	63	42.36	42.65	121	51,966	0.23%	大買/鉅額交易
2021/02/25	125	43.37	93	43.40	42.30	32	51,485	0.06%	大買/
2021/02/24	20	42.15	72	41.78	41.05	-52	49,992	-0.10%
2021/02/23	82	42.41	85	41.73	41.80	-3	49,726	-0.01%
2021/02/22	176	42.42	168.5	42.73	42.85	7.5	50,376	0.01%	大買/大賣/
2021/02/19	67.5	40.00	2	40.03	40.00	65.5	49,489	0.13%
2021/02/18	18	40.36	21	40.47	40.30	-3	49,145	-0.01%
2021/02/17	35.3	39.67	9	39.66	39.75	26.3	48,701	0.05%
2021/02/05	97.8	40.91	72.1	40.80	40.35	25.7	48,009	0.05%
2021/02/04	115	41.26	122.1	41.23	41.05	-7.1	47,549	-0.01%	大買/大賣/
2021/02/03	54	41.34	48.1	41.35	40.95	6	46,729	0.01%
2021/02/02	42	41.61	77.2	42.26	42.45	-35.2	45,993	-0.08%
2021/02/01	89	40.68	47.1	40.90	41.10	41.9	44,803	0.09%
2021/01/29	259	43.10	253.1	42.45	41.35	5.9	43,684	0.01%	大買/大賣/
2021/01/28	217.7	44.43	130	44.77	43.50	87.7	41,385	0.21%	大買/大賣/
2021/01/27	104	41.21	179	43.01	43.60	-75	37,744	-0.20%	大買/大賣/
2021/01/26	87.1	40.78	79	40.08	39.65	8.1	35,543	0.02%
2021/01/25	58	40.99	32	40.77	40.80	26	34,875	0.07%
2021/01/22	51	41.56	85	41.61	41.95	-34	34,193	-0.10%
2021/01/21	89	41.60	48	41.88	40.95	41	32,814	0.12%
2021/01/20	310	42.15	329	41.31	39.70	-19	31,014	-0.06%	大買/大賣/
2021/01/19	429	44.23	297	43.54	42.75	132	29,102	0.45%	大買/大賣/鉅額交易
2021/01/18	301	41.83	225.5	42.40	44.00	75.5	25,275	0.30%	大買/大賣/
2021/01/15	117.1	38.78	200.4	39.29	40.00	-83.2	22,430	-0.37%	大買/大賣/
2021/01/14	118	34.85	180	35.79	36.40	-62	19,474	-0.32%	大買/大賣/
2021/01/13	24	33.28	7	33.33	33.10	17	18,165	0.09%
2021/01/12	70	34.33	25	34.01	33.15	45	17,832	0.25%
2021/01/11	17	34.49	141	34.80	35.50	-124	16,670	-0.74%	大賣/鉅額交易
2021/01/08	37	32.68	53	32.83	32.30	-16	15,417	-0.10%
2021/01/07	103	34.12	74	34.57	33.85	29	14,632	0.20%	大買/
2021/01/06	245	33.77	205	33.79	34.10	40	12,920	0.31%	大買/大賣/
2021/01/05	12	31.00	11.2	31.00	31.00	0.8	10,164	0.01%
2021/01/04	5	27.80	18	28.16	28.20	-13	9,926	-0.13%
2020/12/31	5	25.69	7	25.70	25.65	-2	9,685	-0.02%
2020/12/30	54	25.42	73	24.92	24.85	-19	9,325	-0.20%
2020/12/29	15	25.47	39	25.36	25.40	-24	9,154	-0.26%
2020/12/28	131	25.11	170	26.12	26.25	-39	8,685	-0.45%	大買/大賣/
2020/12/25	49	23.87	60	23.94	24.20	-11	7,880	-0.14%
2020/12/24	3	23.00	2	23.15	22.90	1	7,431	0.01%
2020/12/23	16	22.91	26	23.05	23.05	-10	7,301	-0.14%
2020/12/22	17	22.70	16	23.28	22.25	1	7,113	0.01%
2020/12/21	15	22.24	8	22.28	22.50	7	6,785	0.10%
2020/12/18	3	22.50	18	22.41	22.55	-15	6,676	-0.22%
2020/12/17	37	22.98	47	23.00	22.90	-10	6,512	-0.15%
2020/12/16	4	22.05	14	21.90	21.85	-10	5,673	-0.18%
2020/12/15	14	21.90	1	21.70	21.45	13	5,556	0.23%
2020/12/14	6	21.77	2	21.63	21.60	4	5,399	0.07%
2020/12/11	6	20.85	5	20.69	20.80	1	5,284	0.02%
2020/12/10	1	21.00	2	21.40	21.10	-1	5,229	-0.02%
2020/12/09	6	21.49	9	21.50	21.40	-3	5,128	-0.06%
2020/12/08	5	21.68	9	21.79	21.80	-4	5,044	-0.08%
2020/12/07	17	22.07	32	22.06	22.40	-15	4,932	-0.30%
2020/12/04	5	20.96	4	21.08	21.05	1	4,508	0.02%
2020/12/03	3	21.03	3	20.93	20.75	0	4,444	0.00%
2020/12/02	4	21.13	2	21.10	21.05	2	4,370	0.05%
2020/12/01	1	20.80	1	20.95	21.00	0	4,341	0.00%
2020/11/30	0	0.00	4	21.10	21.20	-4	4,431	-0.09%
2020/11/27	11	20.70	6	20.80	20.80	5	4,402	0.11%
2020/11/26	5	20.75	0	0.00	20.85	5	4,404	0.11%
2020/11/25	3	20.85	5	20.85	20.60	-2	4,428	-0.05%
2020/11/24	13	20.94	100	21.14	20.90	-87	4,512	-1.93%
2020/11/23	1	21.45	102	21.71	21.70	-101	4,370	-2.31%	大賣/鉅額交易
2020/11/20	35	21.32	48	21.47	21.60	-13	4,213	-0.31%
2020/11/19	302	20.99	89	21.20	21.40	213	3,982	5.35%	大買/鉅額交易
2020/11/18	35	18.81	88	19.43	20.05	-53	2,799	-1.89%
2020/11/17	0	0.00	1	18.25	18.25	-1	2,311	-0.04%
2020/11/13	20	18.20	0	0.00	18.15	20	2,365	0.85%
2020/11/12	0	0.00	3	18.00	18.00	-3	2,333	-0.13%
2020/11/11	1	17.90	0	0.00	17.90	1	2,397	0.04%
2020/11/10	0	0.00	2	17.75	17.70	-2	2,409	-0.08%
2020/11/09	0	0.00	1	17.55	17.60	-1	2,428	-0.04%
2020/11/06	2	17.43	0	0.00	17.35	2	2,437	0.08%
2020/11/05	0	0.00	2	17.40	17.40	-2	2,450	-0.08%
2020/11/03	2	17.30	1	17.35	17.30	1	2,458	0.04%
2020/10/29	1	17.40	0	0.00	17.45	1	2,529	0.04%
2020/10/27	0	0.00	1	17.80	17.75	-1	2,524	-0.04%
2020/10/26	1	17.90	0	0.00	17.85	1	2,537	0.04%
2020/10/23	1	17.90	2	17.90	17.90	-1	2,535	-0.04%
2020/10/22	2	17.95	2	17.80	17.65	0	2,546	0.00%
2020/10/21	9	18.17	4	18.15	18.05	5	2,542	0.20%
2020/10/20	21	18.00	26	18.19	18.15	-5	2,420	-0.21%
2020/10/14	0	0.00	3	17.32	17.30	-3	2,179	-0.14%
2020/10/13	0	0.00	1	17.20	17.20	-1	2,182	-0.05%
2020/10/08	0	0.00	1	17.45	17.50	-1	2,213	-0.05%
2020/10/07	0	0.00	0.3	17.50	17.50	-0.3	2,233	-0.01%
2020/10/06	0	0.00	1	17.55	17.45	-1	2,256	-0.04%
2020/09/29	2	17.10	0	0.00	17.10	2	2,371	0.08%
2020/09/28	1	17.10	0	0.00	17.05	1	2,410	0.04%
2020/09/25	2	17.20	0	0.00	16.70	2	2,460	0.08%
2020/09/24	2	17.13	0	0.00	17.05	2	2,516	0.08%
2020/09/23	1	17.75	0	0.00	17.70	1	2,501	0.04%
2020/09/22	1	17.75	2	17.83	17.80	-1	2,590	-0.04%
2020/09/21	0	0.00	4	18.09	18.05	-4	2,589	-0.15%
2020/09/18	1	18.10	0	0.00	18.10	1	2,619	0.04%
2020/09/17	1	18.05	0	0.00	18.00	1	2,660	0.04%
2020/09/15	0	0.00	5	18.15	18.10	-5	2,666	-0.19%
2020/09/14	0	0.00	3	18.10	18.10	-3	2,693	-0.11%
2020/09/11	0	0.00	1	18.05	18.05	-1	2,692	-0.04%
2020/09/09	1	18.25	3	18.15	18.30	-2	2,660	-0.08%
2020/09/08	0	0.00	3	18.15	18.20	-3	2,643	-0.11%
2020/09/07	1	18.45	0	0.00	18.10	1	2,641	0.04%
2020/09/04	1	18.10	3	18.05	18.10	-2	2,645	-0.08%
2020/09/03	21	18.60	22	18.46	18.30	-1	2,625	-0.04%
2020/09/02	2	18.40	1	18.15	18.50	1	2,484	0.04%
2020/09/01	24	18.10	5	18.04	17.90	19	2,438	0.78%
2020/08/31	13	17.89	1	17.85	17.70	12	2,404	0.50%
2020/08/28	0	0.00	5	19.00	18.85	-5	2,332	-0.21%
2020/08/27	0	0.00	7	18.94	18.85	-7	2,168	-0.32%
2020/08/26	0	0.00	4	18.90	18.80	-4	2,127	-0.19%
2020/08/25	5	18.87	3	18.80	18.85	2	2,102	0.10%
2020/08/21	10	18.15	10	18.20	18.20	0	2,065	0.00%
2020/08/20	3	17.90	0	0.00	17.95	3	2,062	0.15%
2020/08/19	8	18.78	0	0.00	18.50	8	2,003	0.40%
2020/08/18	6	18.84	4.1	18.89	18.80	1.9	1,955	0.10%
2020/08/17	2	19.10	1	18.80	19.20	1	1,919	0.05%
2020/08/14	1	18.65	0.1	18.50	18.60	0.9	1,831	0.05%
2020/08/13	2	18.35	10	18.50	18.35	-8	1,808	-0.44%
2020/08/12	3	18.10	0	0.00	18.20	3	1,779	0.17%
2020/08/11	0	0.00	3	18.40	18.20	-3	1,766	-0.17%
2020/08/10	2	18.30	0	0.00	18.30	2	1,768	0.11%
2020/08/07	0	0.00	1.1	18.29	18.30	-1.1	1,779	-0.06%
2020/08/06	1	18.30	0	0.00	18.30	1	1,791	0.06%
2020/08/05	3	18.32	1	18.45	18.25	2	1,784	0.11%
2020/08/04	1	17.90	0	0.00	17.95	1	1,752	0.06%
2020/08/03	4	17.78	0	0.00	17.80	4	1,803	0.22%
2020/07/29	0	0.00	2	17.80	17.75	-2	1,822	-0.11%
2020/07/28	2	17.70	0	0.00	17.85	2	1,831	0.11%
2020/07/24	2	18.25	0	0.00	18.00	2	1,852	0.11%
2020/07/23	0	0.00	1	18.40	18.40	-1	1,870	-0.05%
2020/07/22	5	18.45	0	0.00	18.45	5	1,887	0.26%
2020/07/21	1	18.30	0	0.00	18.40	1	1,883	0.05%
2020/07/20	1	18.10	0	0.00	18.15	1	1,880	0.05%
2020/07/17	0	0.00	6.2	18.25	18.20	-6.2	1,888	-0.33%
2020/07/15	4	18.38	2	18.43	18.35	2	1,888	0.11%
2020/07/13	3	18.43	0	0.00	18.40	3	1,959	0.15%
2020/07/10	5	18.55	0	0.00	18.35	5	1,985	0.25%
2020/07/09	0	0.00	7	18.88	18.85	-7	1,959	-0.36%
2020/07/08	2	18.68	14	18.79	19.05	-12	1,986	-0.60%
2020/07/07	2	18.88	2	19.00	18.75	0	1,971	0.00%
2020/07/06	9	18.97	2	19.08	19.10	7	1,964	0.36%
2020/07/03	1	18.95	22	18.84	18.85	-21	1,958	-1.07%
2020/07/02	1	18.60	1	18.70	18.70	0	1,956	0.00%
2020/07/01	6	18.63	3	18.78	18.65	3	1,963	0.15%
2020/06/30	2	18.15	2	18.28	18.15	0	1,954	0.00%
2020/06/29	3	18.08	1	18.00	18.00	2	2,034	0.10%
2020/06/24	3	18.32	11	18.17	18.45	-8	2,009	-0.40%
2020/06/23	11	18.03	1	18.00	18.00	10	1,987	0.50%
2020/06/22	3	18.25	2	18.00	18.05	1	2,001	0.05%
2020/06/17	0	0.00	5	18.10	18.05	-5	2,028	-0.25%
2020/06/16	2	17.98	4	17.98	18.05	-2	2,063	-0.10%
2020/06/15	5	17.85	0	0.00	17.80	5	2,145	0.23%
2020/06/12	2	17.85	2	17.83	17.95	0	2,166	0.00%
2020/06/11	1	18.30	1	18.15	18.10	0	2,204	0.00%
2020/06/10	0	0.00	5	18.50	18.45	-5	2,198	-0.23%
2020/06/09	1	18.55	1.2	18.53	18.50	-0.2	2,257	-0.01%
2020/06/08	3	18.60	0	0.00	18.65	3	2,291	0.13%
2020/06/05	20	18.60	1	18.65	18.70	19	2,286	0.83%
2020/06/04	0	0.00	2	18.55	18.60	-2	2,296	-0.09%
2020/06/02	0	0.00	0.3	18.25	18.25	-0.3	2,305	-0.01%
2020/06/01	0	0.00	6	18.10	18.15	-6	2,304	-0.26%
2020/05/28	4	18.20	0	0.00	18.05	4	2,305	0.17%
2020/05/26	1	18.25	10	18.15	18.25	-9	2,325	-0.39%
2020/05/25	10	18.00	5	18.10	18.10	5	2,329	0.21%
2020/05/20	2.1	18.05	0	0.00	18.05	2.1	2,361	0.09%
2020/05/18	6	17.99	20	18.00	17.90	-14	2,423	-0.58%
2020/05/14	1	18.65	30	18.70	18.35	-29	2,419	-1.20%
2020/05/13	2	18.80	20	18.85	18.85	-18	2,408	-0.75%
2020/05/12	2	19.05	1	19.05	19.00	1	2,434	0.04%
2020/05/11	36	19.23	0	0.00	19.30	36	2,436	1.48%
2020/05/08	41	19.22	12	19.24	19.20	29	2,408	1.20%
2020/05/07	0	0.00	12	18.90	18.95	-12	2,356	-0.51%
2020/05/06	0	0.00	2	18.65	18.55	-2	2,346	-0.09%
2020/05/05	13	18.69	0	0.00	18.60	13	2,381	0.55%
2020/04/30	0	0.00	11	19.01	19.05	-11	2,378	-0.46%
2020/04/29	10	18.80	0	0.00	18.80	10	2,377	0.42%
2020/04/28	7	18.91	2	18.80	18.85	5	2,375	0.21%
2020/04/27	0	0.00	1	18.45	18.50	-1	2,392	-0.04%
2020/04/23	10	18.20	0	0.00	18.25	10	2,379	0.42%
2020/04/17	1	18.50	0	0.00	18.35	1	2,343	0.04%
2020/04/16	12	18.50	8	18.56	18.50	4	2,307	0.17%
2020/04/15	3	18.35	1.1	18.55	18.55	1.9	2,253	0.09%
2020/04/14	3	18.08	0.1	18.05	18.05	2.9	2,230	0.13%
2020/04/13	1	18.20	0	0.00	17.85	1	2,220	0.05%
2020/04/10	2	18.05	0.1	18.50	18.35	1.9	2,203	0.09%
2020/04/09	1	17.90	0	0.00	17.85	1	2,208	0.05%
2020/04/08	2	17.95	5	17.70	18.05	-3	2,179	-0.14%
2020/04/07	6	17.77	2	17.75	17.75	4	2,136	0.19%
2020/04/06	0	0.00	5	16.87	17.00	-5	2,063	-0.24%
2020/04/01	5	17.04	2	16.93	16.70	3	2,051	0.15%
2020/03/31	1	16.75	10	16.60	16.80	-9	1,970	-0.46%
2020/03/26	0	0.00	10	16.20	16.10	-10	1,894	-0.53%
2020/03/25	3	16.25	0	0.00	16.35	3	1,883	0.16%
2020/03/24	13	15.77	1	15.85	15.70	12	1,847	0.65%
2020/03/20	11	15.63	6	16.04	15.85	5	1,851	0.27%
2020/03/19	2	15.48	1	15.15	15.05	1	1,841	0.05%
2020/03/18	0	0.00	25	15.97	15.95	-25	1,789	-1.40%
2020/03/13	2	15.95	1	16.10	16.55	1	1,757	0.06%
2020/03/10	1	18.60	0	0.00	19.10	1	1,700	0.06%
2020/03/09	4	19.55	20	19.23	19.10	-16	1,696	-0.94%
2020/03/06	20	19.85	0	0.00	19.85	20	1,691	1.18%
2020/03/04	13	19.91	0	0.00	19.95	13	1,746	0.74%
2020/03/03	3	20.20	0	0.00	20.10	3	1,806	0.17%
2020/03/02	1	19.60	0	0.00	19.60	1	1,843	0.05%
2020/02/27	2	19.60	0	0.00	19.60	2	1,892	0.11%
2020/02/26	2	20.10	0	0.00	20.10	2	1,929	0.10%
2020/02/25	1	20.05	6	19.93	20.10	-5	1,955	-0.26%
2020/02/21	2	20.70	0	0.00	20.65	2	2,011	0.10%
2020/02/20	2	20.75	5	20.70	20.70	-3	2,072	-0.14%
2020/02/19	3	21.00	0	0.00	20.90	3	2,223	0.13%
2020/02/17	1	20.45	20	20.46	20.40	-19	2,286	-0.83%
2020/02/14	0	0.00	1	20.65	20.65	-1	2,359	-0.04%
2020/02/13	19	20.99	14	20.84	20.70	5	2,481	0.20%
2020/02/12	0	0.00	8	20.59	20.80	-8	2,543	-0.31%
2020/02/10	1	20.20	0	0.00	20.05	1	2,583	0.04%
2020/02/07	9	20.33	1	20.40	20.25	8	2,601	0.31%
2020/02/06	33	20.72	18	20.95	20.70	15	2,652	0.57%
2020/02/05	10	20.20	10	20.30	20.05	0	2,696	0.00%
2020/01/31	1	20.15	1	20.35	20.30	0	2,746	0.00%
2020/01/30	0	0.00	18	20.85	20.70	-18	2,738	-0.66%
2020/01/14	0	0.00	1	22.90	22.95	-1	2,905	-0.03%
2020/01/13	10	22.75	0	0.00	22.70	10	2,896	0.35%
2020/01/09	1	22.55	0	0.00	22.55	1	2,934	0.03%
2020/01/08	11	22.18	1	22.15	22.15	10	2,936	0.34%
2020/01/06	11	22.65	9	22.70	22.70	2	2,926	0.07%
2019/12/31	2	23.45	0	0.00	23.30	2	2,925	0.07%
2019/12/30	27	23.55	2	23.55	23.40	25	2,953	0.85%
2019/12/25	2	23.55	0	0.00	23.50	2	3,025	0.07%
2019/12/19	15	23.62	0	0.00	23.65	15	3,223	0.47%
2019/12/18	1	23.55	1	23.50	23.65	0	3,237	0.00%
2019/12/17	1	23.60	0	0.00	23.60	1	3,264	0.03%
2019/12/13	27	23.70	0	0.00	23.55	27	3,565	0.76%
2019/12/12	13	24.23	0	23.95	24.00	13	3,589	0.36%
2019/12/11	3	24.32	2	24.38	24.20	1	3,572	0.03%
2019/12/09	1	24.55	1	24.55	24.70	0	3,600	0.00%
2019/12/06	1	24.75	0	0.00	24.70	1	3,628	0.03%
2019/12/04	2	24.53	1	24.85	24.70	1	3,812	0.03%
2019/12/03	0	0.00	4	24.60	24.80	-4	3,854	-0.10%
2019/11/29	5	24.55	0	0.00	24.50	5	3,908	0.13%
2019/11/28	1	25.05	5	24.95	25.00	-4	3,891	-0.10%
2019/11/27	5	25.05	3	24.90	24.95	2	3,928	0.05%
2019/11/26	0	0.00	14	24.99	25.00	-14	3,940	-0.36%
2019/11/25	13	24.60	0	0.00	24.65	13	3,928	0.33%
2019/11/21	0	0.00	20	24.70	24.70	-20	3,878	-0.52%
2019/11/20	1	24.65	0	0.00	24.30	1	3,871	0.03%
2019/11/19	0	0.00	10	24.50	24.65	-10	3,856	-0.26%
2019/11/18	401	24.50	408	24.53	24.60	-7	3,807	-0.18%	大買/大賣/
2019/11/14	0	0.00	21	23.35	23.15	-21	3,580	-0.59%
2019/11/13	15	23.12	0	0.00	23.20	15	3,537	0.42%
2019/11/12	1	23.10	2	23.18	23.30	-1	3,463	-0.03%
2019/11/11	12	22.45	5	23.35	22.30	7	3,350	0.21%
2019/11/08	0	0.00	1	23.95	23.75	-1	3,263	-0.03%
2019/11/07	3	23.93	2	23.83	23.85	1	3,261	0.03%
2019/11/06	0	0.00	1	24.10	23.95	-1	3,221	-0.03%
2019/11/05	2	24.30	4	24.24	24.20	-2	3,210	-0.06%
2019/11/04	3	24.25	8	24.21	24.25	-5	3,182	-0.16%
2019/11/01	14	24.08	1	23.90	24.10	13	3,133	0.41%
2019/10/31	1	23.45	0	0.00	23.50	1	3,090	0.03%
2019/10/30	0	0.00	1	23.90	23.85	-1	3,098	-0.03%
2019/10/28	1	23.65	16	23.69	23.55	-15	3,167	-0.47%
2019/10/25	1	23.95	0	0.00	23.90	1	3,170	0.03%
2019/10/24	0	0.00	10	23.75	23.80	-10	3,193	-0.31%
2019/10/23	35	24.04	1	23.95	23.85	34	3,286	1.03%
2019/10/22	0	0.00	10	23.85	23.85	-10	3,234	-0.31%
2019/10/16	16	23.11	11	23.24	23.10	5	3,200	0.16%
2019/10/15	5	23.20	0	0.00	23.25	5	3,203	0.16%
2019/10/14	20	23.38	0	0.00	23.30	20	3,218	0.62%
2019/10/09	1	23.00	0	0.00	23.00	1	3,206	0.03%
2019/10/02	0	0.00	1	23.50	23.65	-1	3,226	-0.03%
2019/10/01	2	23.35	0	0.00	23.20	2	3,189	0.06%
2019/09/27	11	23.69	0	0.00	23.45	11	3,165	0.35%
2019/09/26	1	24.45	2	24.20	24.05	-1	3,097	-0.03%
2019/09/25	14	24.10	12	23.91	23.80	2	3,035	0.07%
2019/09/24	0	0.00	6	24.37	24.20	-6	3,020	-0.20%
2019/09/23	26	24.08	0	0.00	24.10	26	2,963	0.88%
2019/09/20	10	24.20	0	0.00	24.15	10	2,947	0.34%
2019/09/19	27	24.92	35.1	24.63	24.35	-8.1	2,908	-0.28%
2019/09/18	16	24.59	47	24.82	24.80	-31	2,715	-1.14%
2019/09/17	20	24.08	1	24.45	24.10	19	2,564	0.74%
2019/09/16	3	24.68	1	24.65	24.75	2	2,522	0.08%
2019/09/10	4	24.54	0	0.00	24.10	4	2,510	0.16%
2019/09/09	10	24.75	0	0.00	24.75	10	2,464	0.41%
2019/09/06	9	25.32	21	25.40	25.20	-12	2,437	-0.49%
2019/09/05	2	24.40	17	24.55	24.75	-15	2,261	-0.66%
2019/09/03	0	0.00	3	24.37	24.25	-3	2,236	-0.13%
2019/09/02	1	23.70	1	23.75	23.75	0	2,194	0.00%
2019/08/30	1	24.10	3	24.05	23.90	-2	2,181	-0.09%
2019/08/28	11	24.14	1	24.15	24.15	10	2,013	0.50%
2019/08/27	7	24.36	0	0.00	24.00	7	1,985	0.35%
2019/08/26	0	0.00	5	24.14	24.10	-5	1,972	-0.25%
2019/08/23	1	24.90	1	24.75	24.65	0	1,958	0.00%
2019/08/22	2	24.55	10	24.45	24.50	-8	1,915	-0.42%
2019/08/21	0	0.00	4	24.06	24.10	-4	1,909	-0.21%
2019/08/19	11	23.80	11	23.75	23.80	0	1,916	0.00%
2019/08/16	3	23.50	1	23.70	23.40	2	1,987	0.10%
2019/08/14	0	0.00	1	23.20	23.15	-1	2,035	-0.05%
2019/08/07	2	22.65	0	0.00	22.50	2	2,163	0.09%
2019/08/06	16	22.13	0	0.00	22.65	16	2,228	0.72%
2019/08/05	12	23.43	0	0.00	23.00	12	2,266	0.53%
2019/08/02	4	24.13	2	24.05	24.10	2	2,287	0.09%
2019/08/01	0	0.00	2	25.08	24.90	-2	2,378	-0.08%
2019/07/31	4	25.06	1	25.00	25.30	3	2,419	0.12%
2019/07/30	1	24.40	1	24.60	24.65	0	2,392	0.00%
2019/07/29	2	24.98	3	24.90	25.00	-1	2,452	-0.04%
2019/07/26	1	25.30	3	25.37	25.30	-2	2,471	-0.08%
2019/07/25	6	25.18	13	25.41	25.60	-7	2,490	-0.28%
2019/07/24	1	24.50	0	0.00	24.50	1	2,526	0.04%
2019/07/23	0	0.00	1	24.55	24.60	-1	2,576	-0.04%
2019/07/19	0	0.00	11	24.10	24.05	-11	2,573	-0.43%
2019/07/17	1	24.35	0	0.00	24.30	1	2,726	0.04%
2019/07/16	0	0.00	1	24.35	24.25	-1	2,791	-0.04%
2019/07/15	0	0.00	2	23.90	23.85	-2	2,869	-0.07%
2019/07/12	10	23.90	0	0.00	23.90	10	3,260	0.31%
2019/07/10	3	23.80	1	23.85	23.80	2	3,844	0.05%
2019/07/09	4	24.44	3	23.87	23.70	1	3,983	0.03%
2019/07/08	0	0.00	3	24.78	24.80	-3	4,000	-0.07%
2019/07/05	5	24.20	0	0.00	24.20	5	4,111	0.12%
2019/07/04	3	24.25	0	0.00	24.30	3	4,177	0.07%
2019/07/03	3	24.23	1	24.25	24.25	2	4,258	0.05%
2019/07/02	1	24.50	1	24.50	24.60	0	4,431	0.00%
2019/07/01	0	0.00	1	24.15	24.10	-1	4,724	-0.02%
2019/06/25	2	24.00	0	0.00	23.65	2	5,937	0.03%
2019/06/21	3	24.53	1	24.40	24.00	2	6,187	0.03%
2019/06/20	21	24.50	26	24.50	24.50	-5	6,199	-0.08%
2019/06/19	10	24.25	10	24.10	24.30	0	6,286	0.00%
2019/06/18	0	0.00	3	23.85	23.85	-3	6,288	-0.05%
2019/06/17	5	24.00	1	23.90	24.00	4	6,390	0.06%
2019/06/14	2	24.00	0	0.00	24.10	2	6,444	0.03%
2019/06/13	2	23.85	1	23.90	23.85	1	6,516	0.02%
2019/06/12	1	23.90	1	23.85	23.85	0	6,697	0.00%
2019/06/11	1	24.30	2	24.30	24.10	-1	6,700	-0.01%
2019/06/10	1	23.25	1	23.40	23.45	0	6,641	0.00%
2019/06/05	1	23.15	0	0.00	23.05	1	6,664	0.02%
2019/06/04	0	0.00	1	23.15	23.10	-1	6,675	-0.01%
2019/06/03	1	23.20	15	23.25	23.05	-14	6,713	-0.21%
2019/05/31	15	23.75	16	23.65	23.65	-1	6,725	-0.01%
2019/05/30	0	0.00	1.2	23.08	23.55	-1.2	6,724	-0.02%
2019/05/29	1	22.95	0	0.00	23.00	1	6,748	0.01%
2019/05/24	0	0.00	5	24.00	23.75	-5	6,997	-0.07%
2019/05/23	37	24.14	6	23.95	23.75	31	7,040	0.44%
2019/05/22	1	24.25	4	24.28	24.40	-3	7,221	-0.04%
2019/05/21	4	23.76	2	23.65	24.20	2	7,233	0.03%
2019/05/17	20	24.30	22	23.50	23.45	-2	7,237	-0.03%
2019/05/16	23	24.62	23	24.18	24.15	0	7,218	0.00%
2019/05/15	13	25.40	6	25.06	25.15	7	7,172	0.10%
2019/05/13	11	25.04	2	25.15	24.60	9	7,082	0.13%
2019/05/10	12	25.87	19	25.73	25.80	-7	7,016	-0.10%
2019/05/09	12	26.26	23	26.10	25.50	-11	6,963	-0.16%
2019/05/08	19	25.77	8	26.01	25.85	11	6,837	0.16%
2019/05/07	3	25.62	5	25.72	26.00	-2	6,774	-0.03%
2019/05/06	31	25.59	15	25.18	25.10	16	6,729	0.24%
2019/05/03	11	26.81	49	26.95	26.95	-38	6,638	-0.57%
2019/05/02	39	26.69	5	26.74	26.90	34	6,587	0.52%
2019/04/30	29	26.11	24	26.29	26.35	5	6,495	0.08%
2019/04/29	20	25.40	20	26.10	26.10	0	6,346	0.00%
2019/04/26	6	25.90	2	26.05	26.05	4	6,276	0.06%
2019/04/25	1	26.60	0.3	26.50	26.65	0.7	6,224	0.01%
2019/04/24	0	0.00	10	27.00	26.35	-10	6,188	-0.16%
2019/04/23	30	26.68	20	26.70	26.70	10	6,127	0.16%
2019/04/22	1	26.75	1	27.20	26.75	0	6,034	0.00%
2019/04/19	30	26.67	50	26.42	26.60	-20	5,962	-0.34%
2019/04/18	67	27.62	79	26.96	26.50	-12	5,862	-0.20%
2019/04/17	63	26.98	92	27.12	27.15	-29	5,470	-0.53%
2019/04/16	32	26.77	36	27.01	27.25	-4	5,273	-0.08%
2019/04/15	5	26.14	43	25.98	26.30	-38	4,875	-0.78%
2019/04/12	10	25.40	32	25.13	25.10	-22	4,717	-0.47%
2019/04/11	60	26.02	35	25.44	25.30	25	4,638	0.54%
2019/04/10	25	25.71	22	26.16	26.20	3	4,488	0.07%
2019/04/09	0	0.00	21	26.00	25.90	-21	4,424	-0.47%
2019/04/08	79	26.15	81	26.07	25.80	-2	4,349	-0.05%
2019/04/03	7	26.11	5	26.30	26.25	2	4,181	0.05%
2019/04/02	14	24.60	120	25.60	26.15	-106	3,897	-2.72%	大賣/鉅額交易
2019/04/01	8	24.42	48.5	24.36	23.80	-40.5	3,367	-1.20%
2019/03/29	29	23.34	164	23.41	23.45	-135	3,104	-4.35%	大賣/鉅額交易
2019/03/28	44	22.87	1	22.75	23.00	43	2,921	1.47%
2019/03/27	109	23.84	34	23.54	23.35	75	2,827	2.65%	大買/
2019/03/26	1	22.40	6	23.06	23.45	-5	2,722	-0.18%
2019/03/25	1	22.35	0	0.00	22.25	1	2,579	0.04%
2019/03/22	0	0.00	15	23.00	23.05	-15	2,549	-0.59%
2019/03/21	2	22.45	15	22.60	22.45	-13	2,431	-0.53%
2019/03/20	15	22.85	3	22.78	22.65	12	2,409	0.50%
2019/03/19	25	22.53	0	0.00	22.50	25	2,304	1.08%
2019/03/18	6	22.68	6	22.96	22.80	0	2,246	0.00%
2019/03/15	38	22.51	23	22.60	22.55	15	2,171	0.69%
2019/03/14	0	0.00	30	21.65	21.60	-30	1,992	-1.51%
2019/03/11	20	22.00	3	21.92	21.85	17	2,001	0.85%
2019/03/07	1	21.85	2	21.35	21.30	-1	1,997	-0.05%
2019/03/06	10	22.00	2	21.80	21.95	8	1,985	0.40%
2019/03/05	1	21.85	0	0.00	21.75	1	1,985	0.05%
2019/03/04	0	0.00	15	21.90	21.95	-15	1,975	-0.76%
2019/02/27	45	21.94	3	21.95	22.05	42	1,944	2.16%
2019/02/26	0	0.00	5	21.40	21.95	-5	1,769	-0.28%
2019/02/25	18	21.18	0	0.00	21.40	18	1,713	1.05%
2019/02/22	11	21.20	0	0.00	21.30	11	1,680	0.65%
2019/02/21	22	21.46	1	22.05	21.75	21	1,632	1.29%
2019/02/18	0	0.00	2	20.38	20.20	-2	1,390	-0.14%
2019/02/12	0	0.00	1	19.65	19.65	-1	1,372	-0.07%
2019/02/11	0	0.00	1	19.15	19.15	-1	1,350	-0.07%
2019/01/29	0	0.00	10	19.05	19.20	-10	1,352	-0.74%
2019/01/16	2	19.00	0	0.00	19.05	2	1,525	0.13%
2019/01/15	0	0.00	1	19.05	18.90	-1	1,525	-0.07%
2019/01/14	1	18.75	0	0.00	18.75	1	1,522	0.07%
2019/01/10	1	19.15	2	19.35	19.25	-1	1,600	-0.06%
2019/01/09	0	0.00	1	19.40	19.40	-1	1,612	-0.06%
2019/01/08	2	19.10	1	19.15	19.20	1	1,607	0.06%
2019/01/07	3	19.07	1	19.25	19.20	2	1,614	0.12%
2019/01/04	2	18.80	0	0.00	18.75	2	1,647	0.12%
2019/01/02	1	19.40	0	0.00	19.30	1	1,691	0.06%
2018/12/28	0	0.00	2	20.10	19.85	-2	1,698	-0.12%
2018/12/27	3	20.28	0	0.00	20.05	3	1,730	0.17%
2018/12/26	0	0.00	5	20.50	20.00	-5	1,730	-0.29%
2018/12/25	4	20.38	5	20.36	20.40	-1	1,719	-0.06%
2018/12/24	9	20.60	7	20.51	21.00	2	1,691	0.12%
2018/12/22	50	20.21	19	20.14	20.10	31	1,618	1.92%
2018/12/20	0	0.00	2	19.68	19.30	-2	1,566	-0.13%
2018/12/19	3	19.60	1	19.75	19.80	2	1,729	0.12%
2018/12/18	1	19.60	1	19.75	19.45	0	1,724	0.00%
2018/12/14	0	0.00	2	19.90	20.00	-2	1,741	-0.11%
2018/12/13	0	0.00	1	20.05	19.95	-1	1,757	-0.06%
2018/12/12	3	20.10	1	20.00	20.00	2	1,781	0.11%
2018/12/06	2	19.95	0	0.00	19.50	2	1,856	0.11%
2018/12/05	1	20.35	5	20.10	20.40	-4	1,889	-0.21%
2018/12/04	1	20.85	0	0.00	20.55	1	1,913	0.05%
2018/12/03	0	0.00	25	20.60	20.70	-25	1,925	-1.30%
2018/11/30	3	19.88	0	0.00	20.05	3	1,914	0.16%
2018/11/29	0	0.00	2	19.85	19.60	-2	1,935	-0.10%
2018/11/28	0	0.00	2	19.83	20.00	-2	1,964	-0.10%
2018/11/27	5	19.30	1	19.40	19.30	4	2,053	0.19%
2018/11/26	1	19.15	2	19.38	19.15	-1	2,351	-0.04%
2018/11/23	1	19.30	1	19.10	19.00	0	2,397	0.00%
2018/11/22	2	19.50	2	19.40	19.20	0	2,431	0.00%
2018/11/21	5	19.20	0	0.00	19.25	5	2,490	0.20%
2018/11/20	5	19.50	2	19.43	19.55	3	2,506	0.12%
2018/11/19	0	0.00	5	19.50	19.40	-5	2,504	-0.20%
2018/11/16	1	19.30	0	0.00	19.45	1	2,506	0.04%
2018/11/15	1	19.20	0	0.00	19.35	1	2,494	0.04%
2018/11/14	2	19.00	0	0.00	19.00	2	2,440	0.08%
2018/11/13	3	18.58	0	0.00	18.70	3	2,407	0.12%
2018/11/07	1	18.10	1	18.20	18.20	0	2,388	0.00%
2018/11/05	2	18.15	1	18.15	18.20	1	2,404	0.04%
2018/11/02	3	18.60	5	18.34	18.50	-2	2,399	-0.08%
2018/11/01	3	18.28	1	18.40	18.40	2	2,368	0.08%
2018/10/31	0	0.00	21	17.40	17.70	-21	2,302	-0.91%
2018/10/30	10	16.80	0	0.00	16.80	10	2,304	0.43%
2018/10/25	0	0.00	1	17.35	17.05	-1	2,371	-0.04%
2018/10/23	0	0.00	5	18.40	18.10	-5	2,353	-0.21%
2018/10/18	27	18.65	22	18.50	18.45	5	2,328	0.21%
2018/10/17	5	18.20	1.2	18.28	18.30	3.8	2,268	0.17%
2018/10/16	0	0.00	15	18.02	17.90	-15	2,252	-0.67%
2018/10/11	5	18.00	2	17.95	17.95	3	2,222	0.13%
2018/10/09	10	20.00	10	20.10	19.90	0	2,176	0.00%
2018/10/08	11	20.10	1	20.30	20.00	10	2,208	0.45%
2018/10/05	5	20.48	2	20.55	20.30	3	2,215	0.14%
2018/10/04	1	20.95	0	0.00	20.85	1	2,177	0.05%
2018/10/03	2	21.58	0	0.00	21.25	2	2,167	0.09%
2018/10/02	1	21.65	0	0.00	21.60	1	2,157	0.05%
2018/10/01	0	0.00	3	22.08	22.05	-3	2,139	-0.14%
2018/09/28	7	21.82	11	21.87	21.80	-4	2,136	-0.19%
2018/09/27	4	21.78	10	21.75	21.90	-6	2,126	-0.28%
2018/09/26	19	22.45	16	22.56	22.00	3	2,109	0.14%
2018/09/25	0	0.00	0.3	21.45	21.45	-0.3	1,950	-0.01%
2018/09/21	4	21.40	0	0.00	21.50	4	1,941	0.21%
2018/09/20	0	0.00	1	21.30	21.30	-1	1,935	-0.05%
2018/09/18	1	22.20	0	0.00	21.70	1	1,913	0.05%
2018/09/17	5	22.15	0	0.00	22.45	5	1,895	0.26%
2018/09/14	3	21.92	0	0.00	22.15	3	1,863	0.16%
2018/09/13	0	0.00	3	21.55	21.60	-3	1,846	-0.16%
2018/09/12	0	0.00	5	21.75	21.60	-5	1,947	-0.26%
2018/09/11	6	21.63	8	21.73	22.00	-2	1,944	-0.10%
2018/09/10	1	20.80	5	20.50	20.55	-4	1,903	-0.21%
2018/09/07	3	21.15	1	21.80	21.20	2	1,892	0.11%
2018/09/06	2	22.05	1	22.05	22.10	1	1,862	0.05%
2018/09/05	2	22.55	0	0.00	22.35	2	1,861	0.11%
2018/09/04	0	0.00	11	22.54	22.60	-11	1,981	-0.56%
2018/09/03	17	22.48	3	22.42	22.40	14	2,009	0.70%
2018/08/31	13	22.45	13	22.15	22.60	0	1,925	0.00%
2018/08/30	1	21.05	1	21.60	21.45	0	1,669	0.00%
2018/08/29	2	20.78	0	0.00	21.00	2	1,641	0.12%
2018/08/28	1	21.20	5	21.35	21.50	-4	1,652	-0.24%
2018/08/23	0	0.00	1	20.75	20.70	-1	1,821	-0.05%
2018/08/14	0	0.00	1	20.40	20.45	-1	1,933	-0.05%
2018/08/09	1	21.20	2	21.30	21.15	-1	2,040	-0.05%
2018/08/08	1	21.50	0	0.00	21.40	1	2,054	0.05%
2018/08/07	2	21.35	0	0.00	21.35	2	2,059	0.10%
2018/08/03	4	21.40	2	21.53	21.70	2	2,061	0.10%
2018/08/01	0	0.00	1	21.15	21.30	-1	2,011	-0.05%
2018/07/30	0	0.00	3	20.92	20.80	-3	2,013	-0.15%
2018/07/25	1	21.15	0	0.00	20.90	1	2,049	0.05%
2018/07/23	1	20.70	0	0.00	20.70	1	2,058	0.05%
2018/07/19	0	0.00	1	21.00	20.90	-1	2,082	-0.05%
2018/07/18	3	21.00	26	20.80	20.95	-23	2,121	-1.08%
2018/07/16	1	21.20	0	0.00	21.30	1	2,112	0.05%
2018/07/13	0	0.00	1	21.10	21.75	-1	2,079	-0.05%
2018/07/09	0	0.00	5	20.30	20.30	-5	2,088	-0.24%
2018/07/03	1	20.95	0	0.00	20.75	1	2,077	0.05%
2018/07/02	1	21.50	0	0.00	21.25	1	2,101	0.05%
2018/06/29	1	21.40	0	0.00	21.50	1	2,111	0.05%
2018/06/28	1	21.15	0	0.00	21.15	1	2,119	0.05%
2018/06/27	16	21.59	0	0.00	21.25	16	2,119	0.75%
2018/06/25	2	22.15	3	22.20	21.90	-1	2,113	-0.05%
2018/06/22	11	22.55	0	0.00	22.35	11	2,116	0.52%
2018/06/21	32	23.00	12	22.96	22.95	20	2,118	0.94%
2018/06/20	3	22.02	4	22.05	22.80	-1	2,026	-0.05%
2018/06/19	1	22.20	3	22.35	22.20	-2	2,012	-0.10%
2018/06/14	0	0.00	2	22.53	22.45	-2	2,001	-0.10%
2018/06/13	3	22.83	1	22.95	22.75	2	1,990	0.10%
2018/06/12	13	23.76	14	24.03	23.30	-1	1,974	-0.05%
2018/06/11	0	0.00	2	22.60	23.30	-2	1,823	-0.11%
2018/06/07	1	22.75	0	0.00	23.00	1	1,798	0.06%
2018/06/06	1	22.80	0	0.00	22.85	1	1,765	0.06%
2018/06/05	0	0.00	2	22.75	22.75	-2	1,798	-0.11%
2018/06/01	2	22.80	0	0.00	22.70	2	1,755	0.11%
2018/05/31	2	22.85	20	23.18	23.35	-18	1,708	-1.05%
2018/05/30	0	0.00	4	22.04	22.15	-4	1,522	-0.26%
2018/05/28	1	21.45	0	0.00	21.50	1	1,456	0.07%
2018/05/25	1	21.40	1	21.40	21.55	0	1,460	0.00%
2018/05/23	1	21.15	0	0.00	21.10	1	1,453	0.07%
2018/05/22	1	21.40	1	21.45	21.30	0	1,455	0.00%
2018/05/21	4	21.66	3	21.85	21.80	1	1,454	0.07%
2018/05/18	1	20.55	3	21.10	21.35	-2	1,396	-0.14%
2018/05/16	0	0.00	3	20.80	20.90	-3	1,426	-0.21%
2018/05/15	6	20.48	9	20.62	20.35	-3	1,443	-0.21%
2018/05/14	6	20.97	2	20.93	20.80	4	1,563	0.26%
2018/05/11	0	0.00	1	20.65	20.60	-1	1,591	-0.06%
2018/05/09	0	0.00	1	20.65	20.45	-1	1,623	-0.06%
2018/05/08	0	0.00	1	20.40	20.25	-1	1,637	-0.06%
2018/05/02	1	20.05	6	20.08	19.95	-5	1,751	-0.29%
2018/04/27	0	0.00	1	18.95	19.15	-1	1,768	-0.06%
2018/04/26	0	0.00	1	19.55	18.85	-1	1,790	-0.06%
2018/04/25	2	19.00	0	0.00	19.15	2	1,828	0.11%
2018/04/24	18	19.07	0	0.00	18.90	18	1,876	0.96%
2018/04/23	1	20.00	0	0.00	20.00	1	2,003	0.05%
2018/04/20	0	0.00	2	20.48	20.40	-2	2,067	-0.10%
2018/04/19	2	20.20	4	20.40	20.45	-2	2,098	-0.10%
2018/04/18	5	20.29	1	20.15	20.20	4	2,129	0.19%
2018/04/17	4	20.75	0	0.00	20.65	4	2,133	0.19%
2018/04/16	1	21.20	0	0.00	21.15	1	2,156	0.05%
2018/04/13	2	21.45	1	21.50	21.35	1	2,233	0.04%
2018/04/11	0	0.00	1	21.15	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	6	21.24	1	20.95	20.95	5	2,400	0.21%
2018/04/03	2	21.15	1	21.20	21.20	1	2,405	0.04%
2018/04/02	1	21.75	1	21.75	21.70	0	2,400	0.00%
2018/03/31	1	21.80	0	0.00	21.80	1	2,424	0.04%
2018/03/28	2	22.13	0	0.00	22.25	2	2,482	0.08%
2018/03/26	11	21.66	0	0.00	21.65	11	2,512	0.44%
2018/03/23	10	21.90	1	21.80	21.95	9	2,531	0.36%
2018/03/21	0	0.00	11	22.79	22.70	-11	2,549	-0.43%
2018/03/20	7	22.51	8	22.51	22.55	-1	2,560	-0.04%
2018/03/19	0	0.00	7	22.81	22.65	-7	2,622	-0.27%
2018/03/16	3	22.88	0	0.00	22.80	3	2,906	0.10%
2018/03/15	1	23.05	1	23.15	23.05	0	2,925	0.00%
2018/03/14	11	23.05	0	0.00	23.10	11	2,977	0.37%
2018/03/13	21	23.49	6	23.31	23.30	15	3,014	0.50%
2018/03/12	1	22.75	0	0.00	22.65	1	3,004	0.03%
2018/03/09	0	0.00	1	22.80	22.90	-1	3,059	-0.03%
2018/03/08	10	22.48	0	0.00	22.40	10	3,094	0.32%
2018/03/07	0	0.00	10	22.45	22.55	-10	3,178	-0.31%
2018/03/06	5	22.20	0	0.00	22.30	5	3,345	0.15%
2018/03/05	1	22.00	1	22.00	22.00	0	3,733	0.00%
2018/03/02	12	22.05	0	0.00	22.15	12	4,196	0.29%
2018/02/27	1	22.40	0	0.00	22.20	1	4,598	0.02%
2018/02/23	1	22.50	2	22.35	22.15	-1	4,771	-0.02%
2018/02/12	10	21.05	2	21.10	21.10	8	4,968	0.16%
2018/02/09	20	20.25	0	0.00	20.80	20	5,103	0.39%
2018/02/08	6	22.18	7	22.24	22.15	-1	5,081	-0.02%
2018/02/07	16	22.61	4	22.66	22.50	12	5,137	0.23%
2018/02/06	16	23.03	11	23.27	22.10	5	5,147	0.10%
2018/02/05	13	24.24	0	0.00	24.50	13	5,062	0.26%
2018/02/02	3	25.27	1	25.20	25.20	2	5,087	0.04%
2018/01/31	24	25.39	0	0.00	25.40	24	5,412	0.44%
2018/01/30	0	0.00	6	25.26	25.30	-6	5,417	-0.11%
2018/01/29	15	25.35	0	0.00	25.25	15	5,418	0.28%
2018/01/26	23	25.22	1	25.25	25.25	22	5,442	0.40%
2018/01/24	4	25.50	0	0.00	25.60	4	5,532	0.07%
2018/01/23	2	25.55	0	0.00	25.50	2	5,665	0.04%
2018/01/19	41	25.72	0	0.00	25.65	41	6,008	0.68%
2018/01/18	1	26.25	4	26.40	25.90	-3	5,981	-0.05%
2018/01/17	9	26.65	17	26.73	26.35	-8	5,961	-0.13%
2018/01/16	2	26.45	4	26.33	26.20	-2	5,828	-0.03%
2018/01/15	0	0.00	2	26.25	26.10	-2	5,785	-0.03%
2018/01/12	0	0.00	3	25.93	26.10	-3	5,802	-0.05%
2018/01/11	1	25.55	1	25.45	25.45	0	5,813	0.00%
2018/01/10	24	25.80	0	0.00	25.70	24	5,839	0.41%
2018/01/09	5	26.43	35	26.34	26.15	-30	5,841	-0.51%
2018/01/08	0	0.00	10	26.15	26.00	-10	5,807	-0.17%
2018/01/05	2	25.98	1	26.00	26.00	1	5,780	0.02%
2018/01/04	0	0.00	13	26.06	26.10	-13	5,795	-0.22%
2018/01/03	1	25.60	1	25.75	25.55	0	5,770	0.00%
2018/01/02	1	25.20	2.4	25.32	25.25	-1.4	5,752	-0.02%