廣宇 (2328)-元大-大同券商分點個股進出

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
39.15
漲跌
▲0.45
漲幅
+1.16%
成交量
3,923張
產業
上市電子零組件類股
697人加入追蹤

立即追蹤
本地時間:14:30

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

廣宇 (2328)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	39.35	3	39.42	39.15	-2	3,881	-0.05%
2024/11/21	2	38.25	0	0.00	38.70	2	3,834	0.05%
2024/11/20	9.2	39.14	6	39.44	38.75	3.2	3,798	0.08%
2024/11/19	0	0.00	6.7	39.20	39.55	-6.7	3,652	-0.18%
2024/11/18	4	37.68	0	0.00	37.55	4	3,572	0.11%
2024/11/15	0	0.00	15	38.69	38.35	-15	3,526	-0.43%
2024/11/14	10	38.20	12	38.53	38.20	-2	3,426	-0.06%
2024/11/13	10	38.86	8	38.75	38.45	2	3,369	0.06%
2024/11/12	16	40.43	17	40.09	39.05	-1	3,285	-0.03%
2024/11/11	20	39.14	16	39.52	39.85	4	2,809	0.14%
2024/11/08	1	39.15	55	38.92	39.20	-54	2,699	-2.00%
2024/11/07	71	39.96	22	39.57	39.80	49	2,513	1.95%
2024/11/06	7	38.43	0	0.00	38.15	7	2,115	0.33%
2024/11/05	14	38.86	5	38.54	38.00	9	2,059	0.44%
2024/11/04	6	38.58	1	39.20	39.00	5	1,949	0.26%
2024/11/01	3	38.02	12.5	36.93	38.55	-9.5	1,807	-0.53%
2024/10/30	31	37.42	5.7	37.62	37.60	25.3	1,547	1.63%
2024/10/23	3	36.30	0	0.00	36.00	3	1,319	0.23%
2024/10/18	0	0.00	3	36.05	35.35	-3	1,408	-0.21%
2024/10/17	1.1	35.70	1	35.50	35.40	0.1	1,436	0.00%
2024/10/16	0	0.00	0.1	36.40	34.60	-0.1	1,467	-0.01%
2024/10/15	2	34.90	1	34.95	34.80	1	1,489	0.07%
2024/10/14	0	0.00	0.2	34.40	34.20	-0.2	1,514	-0.01%
2024/10/09	0	0.00	5	34.30	34.20	-5	1,631	-0.31%
2024/10/07	0.1	35.65	1	35.85	35.70	-0.9	1,776	-0.05%
2024/10/04	1	35.15	0	0.00	34.90	1	1,907	0.05%
2024/09/30	0	0.00	2	35.40	35.25	-2	2,134	-0.09%
2024/09/26	0	0.00	5	35.38	35.05	-5	2,244	-0.22%
2024/09/24	1	35.40	0	0.00	35.50	1	2,396	0.04%
2024/09/23	5	35.42	0	0.00	35.40	5	2,506	0.20%
2024/09/20	0	0.00	7	35.38	35.10	-7	2,559	-0.27%
2024/09/19	0	0.00	3	35.15	35.30	-3	2,607	-0.12%
2024/09/18	0	0.00	16	35.23	34.75	-16	2,666	-0.60%
2024/09/16	0	0.00	1	34.90	35.50	-1	2,723	-0.04%
2024/09/12	1.1	34.05	0	0.00	34.10	1.1	2,993	0.04%
2024/09/11	0	0.00	0.4	33.50	33.50	-0.4	3,070	-0.01%
2024/09/10	1	33.55	0	0.00	33.70	1	3,138	0.03%
2024/09/09	3	33.55	0	0.00	34.20	3	3,304	0.09%
2024/09/06	0.1	34.30	0	0.00	34.30	0.1	3,372	0.00%
2024/09/05	10	34.10	0	0.00	33.70	10	3,427	0.29%
2024/09/04	0	0.00	15	34.50	34.25	-15	3,527	-0.43%
2024/09/03	5	35.53	0	0.00	35.50	5	3,692	0.14%
2024/08/30	2	35.00	0	0.00	35.05	2	4,951	0.04%
2024/08/29	1	36.05	2	36.25	36.15	-1	5,326	-0.02%
2024/08/26	0	0.00	0	36.05	35.90	0	6,636	0.00%
2024/08/21	2	35.50	2	35.35	35.30	0	7,930	0.00%
2024/08/20	2	35.60	0	0.00	35.60	2	7,942	0.03%
2024/08/16	0	0.00	2	34.70	34.85	-2	8,008	-0.02%
2024/08/08	0	0.00	1	32.20	32.30	-1	8,085	-0.01%
2024/08/07	3	32.80	0	0.00	32.85	3	8,093	0.04%
2024/08/06	3	31.07	0	0.00	31.10	3	8,102	0.04%
2024/08/05	3	32.30	1	32.00	31.65	2	8,134	0.02%
2024/08/01	0	0.00	3	35.75	36.10	-3	8,349	-0.04%
2024/07/31	2	35.30	0	0.00	35.10	2	8,566	0.02%
2024/07/30	5	34.65	1	34.70	35.10	4	8,573	0.05%
2024/07/29	10	34.75	0	0.00	34.60	10	8,579	0.12%
2024/07/26	0	0.00	3	35.10	35.20	-3	8,598	-0.03%
2024/07/23	0	0.00	2	36.25	35.90	-2	8,591	-0.02%
2024/07/22	1	35.50	5	36.00	35.85	-4	8,588	-0.05%
2024/07/19	1	37.55	0	0.00	36.80	1	8,553	0.01%
2024/07/18	1	38.00	2	38.20	38.30	-1	8,507	-0.01%
2024/07/15	0	0.00	0.6	39.50	39.50	-0.6	8,450	-0.01%
2024/07/12	0.1	40.00	0.2	39.90	39.75	-0.1	8,437	0.00%
2024/07/11	1	40.00	3	40.35	40.00	-2	8,418	-0.02%
2024/07/10	0	0.00	1	40.10	40.45	-1	8,388	-0.01%
2024/07/09	2	40.10	0	0.00	39.85	2	8,341	0.02%
2024/07/08	42	41.01	41	40.63	40.55	1	8,273	0.01%
2024/07/05	17	41.38	37	41.02	40.55	-20	8,169	-0.24%
2024/07/04	22	40.05	0	0.00	40.05	22	8,030	0.27%
2024/07/03	0	0.00	20	40.19	39.55	-20	8,005	-0.25%
2024/07/02	0	0.00	1	39.85	39.15	-1	8,000	-0.01%
2024/07/01	2	39.90	0	0.00	39.60	2	8,007	0.02%
2024/06/28	4	40.45	3	40.80	40.05	1	8,035	0.01%
2024/06/27	0	0.00	5	40.20	40.25	-5	8,056	-0.06%
2024/06/26	0	0.00	3	40.23	39.65	-3	8,285	-0.04%
2024/06/25	6	40.16	11	39.79	40.25	-5	9,247	-0.05%
2024/06/24	9	40.32	0	0.00	39.80	9	9,324	0.10%
2024/06/20	0.1	40.34	4	40.31	40.30	-3.9	9,245	-0.04%
2024/06/19	11	40.06	11.2	40.40	39.30	-0.2	9,169	0.00%
2024/06/18	6	39.99	2	39.95	39.85	4	9,043	0.04%
2024/06/17	5	39.97	0	39.95	39.70	5	9,018	0.06%
2024/06/14	1	39.45	17	39.97	40.00	-16	9,016	-0.18%
2024/06/13	3	38.93	0.2	38.75	38.80	2.8	8,899	0.03%
2024/06/12	2	38.25	1	38.95	38.75	1	9,012	0.01%
2024/06/11	43	38.60	3.1	38.78	38.60	39.9	8,972	0.44%
2024/06/07	10	39.85	12.3	40.02	39.30	-2.3	8,929	-0.03%
2024/06/06	32.2	41.61	39.5	41.28	40.85	-7.4	8,866	-0.08%
2024/06/05	26	40.63	58	41.02	41.90	-32	8,267	-0.39%
2024/06/04	25	40.29	6.1	39.90	39.50	18.9	7,684	0.25%
2024/06/03	21	39.60	68	40.09	40.00	-47	7,305	-0.64%
2024/05/31	44.2	39.32	25.2	39.50	38.90	19	6,993	0.27%
2024/05/30	16.3	38.65	10	38.62	38.95	6.3	6,448	0.10%
2024/05/29	40.3	39.58	45	39.72	40.15	-4.7	5,974	-0.08%
2024/05/28	7.1	37.06	15	37.30	37.25	-8	5,036	-0.16%
2024/05/27	5	36.08	26	36.20	36.05	-21	4,790	-0.44%
2024/05/24	5	35.12	1	34.65	35.15	4	4,680	0.09%
2024/05/23	2	35.03	2	35.70	35.20	0	4,650	0.00%
2024/05/22	0	0.00	4	35.68	35.40	-4	4,628	-0.09%
2024/05/21	0.1	34.96	0	0.00	35.25	0.1	4,606	0.00%
2024/05/20	1	35.10	0	0.00	34.80	1	4,594	0.02%
2024/05/17	4	34.80	0	0.00	34.95	4	4,587	0.09%
2024/05/16	2	34.85	0	0.00	34.85	2	4,580	0.04%
2024/05/15	9	35.21	3	35.35	34.75	6	4,565	0.13%
2024/05/09	12	36.29	2	36.18	35.65	10	4,461	0.22%
2024/05/08	8	36.27	0.1	35.60	36.30	7.9	4,386	0.18%
2024/05/07	5.1	35.25	0	0.00	35.15	5.1	4,186	0.12%
2024/05/06	21	35.67	29	35.91	36.05	-8	4,090	-0.20%
2024/05/03	1	34.40	0	0.00	34.00	1	3,857	0.03%
2024/04/30	0.2	34.50	1	34.70	34.30	-0.8	3,824	-0.02%
2024/04/29	0	0.00	3	34.20	34.40	-3	3,793	-0.08%
2024/04/19	4	32.50	0	0.00	32.65	4	3,715	0.11%
2024/04/17	8	33.28	0	0.00	33.10	8	3,660	0.22%
2024/04/15	0	0.00	4	34.19	34.00	-4	3,609	-0.11%
2024/04/10	0	0.00	1	35.20	35.15	-1	3,564	-0.03%
2024/04/09	3	34.95	3	35.13	34.95	0	3,535	0.00%
2024/04/08	1	35.00	0	0.00	35.10	1	3,504	0.03%
2024/04/03	5	35.39	0	0.00	35.50	5	3,464	0.14%
2024/04/02	1	35.95	0	0.00	36.10	1	3,414	0.03%
2024/04/01	39.4	36.39	1	35.85	35.75	38.4	3,350	1.15%
2024/03/29	8	36.74	0.2	36.25	36.20	7.8	3,217	0.24%
2024/03/28	33	37.82	76.3	38.15	38.25	-43.3	2,879	-1.51%
2024/03/27	1	35.01	4	34.95	35.15	-3	1,874	-0.16%
2024/03/26	23.2	33.76	4	33.90	33.25	19.2	1,737	1.10%
2024/03/25	1.1	34.10	2	34.10	34.10	-0.9	1,719	-0.05%
2024/03/22	44	34.31	0	0.00	34.25	44	1,725	2.55%
2024/03/21	0	0.00	10	34.05	34.10	-10	1,699	-0.59%
2024/03/20	10.1	33.83	13	34.29	33.80	-2.9	1,682	-0.17%
2024/03/19	14	34.04	2	34.20	34.10	12	1,652	0.73%
2024/03/18	3	33.45	2	33.40	33.70	1	1,591	0.06%
2024/03/15	5.1	33.81	9.3	34.02	34.10	-4.2	1,551	-0.27%
2024/03/14	1	32.80	2	32.55	32.75	-1	1,379	-0.07%
2024/03/13	1	33.75	3	33.35	32.80	-2	1,373	-0.15%
2024/03/12	19.2	32.92	6	32.98	33.50	13.2	1,314	1.00%
2024/03/08	1	30.35	2	30.75	30.45	-1	1,169	-0.09%
2024/03/07	0	0.00	1	32.25	32.20	-1	1,088	-0.09%
2024/03/04	1	33.10	0	0.00	33.15	1	1,088	0.09%
2024/03/01	0	0.00	0.3	32.80	32.75	-0.3	1,074	-0.03%
2024/02/29	2	32.85	0	0.00	32.80	2	1,073	0.19%
2024/02/23	0	0.00	1	33.30	33.00	-1	1,068	-0.09%
2024/02/22	0	0.00	2	33.45	33.35	-2	1,064	-0.19%
2024/02/21	2	32.95	0	0.00	32.85	2	1,048	0.19%
2024/02/19	0	33.10	0	0.00	33.25	0	1,050	0.00%
2024/02/15	0	32.20	0	0.00	32.15	0	1,063	0.00%
2024/01/31	3	33.35	0	0.00	33.15	3	1,047	0.29%
2024/01/29	0	0.00	3	33.78	33.80	-3	1,048	-0.29%
2024/01/23	0.3	34.00	0	0.00	33.95	0.3	1,092	0.03%
2024/01/22	2	33.40	2	33.53	33.50	0	1,114	0.00%
2024/01/17	1	33.15	15	32.90	32.90	-14	1,139	-1.23%
2024/01/11	0	0.00	1.3	33.93	34.00	-1.3	1,194	-0.11%
2024/01/10	2	33.70	0	0.00	33.55	2	1,255	0.16%
2024/01/08	10	34.15	0	0.00	34.05	10	1,263	0.79%
2024/01/03	0	0.00	2.1	35.20	34.95	-2.1	1,263	-0.16%
2024/01/02	0	0.00	2	35.40	35.35	-2	1,257	-0.16%
2023/12/29	2	35.55	0	0.00	35.45	2	1,251	0.16%
2023/12/27	0	35.15	0	0.00	35.05	0	1,234	0.00%
2023/12/26	0	0.00	1	35.20	35.20	-1	1,232	-0.08%
2023/12/20	12	35.00	0	0.00	35.05	12	1,236	0.97%
2023/12/19	2.2	34.72	0	0.00	34.70	2.2	1,227	0.18%
2023/12/18	1	35.60	1	35.60	35.40	0	1,222	0.00%
2023/12/15	1	35.40	0	0.00	35.35	1	1,217	0.08%
2023/12/13	1	34.90	0	0.00	34.55	1	1,237	0.08%
2023/12/04	0	0.00	20	35.40	35.45	-20	1,350	-1.48%
2023/11/30	0	0.00	1	35.75	35.80	-1	1,377	-0.07%
2023/11/29	1	35.40	1	35.40	35.40	0	1,368	0.00%
2023/11/23	0	0.00	1	35.60	35.60	-1	1,439	-0.07%
2023/11/22	0	0.00	2	35.60	35.40	-2	1,454	-0.14%
2023/11/21	1	35.40	0	35.45	35.35	1	1,479	0.07%
2023/11/20	0	0.00	1	35.35	35.40	-1	1,515	-0.07%
2023/11/16	1	35.10	0	0.00	35.00	1	1,543	0.06%
2023/11/13	0	0.00	2	34.35	34.30	-2	1,573	-0.13%
2023/11/09	0	34.50	0	34.45	34.35	0	1,652	0.00%
2023/11/07	0.1	34.85	0.2	34.86	34.70	-0.2	1,720	-0.01%
2023/11/06	1	35.05	0	0.00	35.00	1	1,807	0.06%
2023/11/02	5	34.50	0	0.00	34.60	5	1,852	0.27%
2023/10/31	1	34.75	1	34.10	33.95	0	1,899	0.00%
2023/10/30	0	33.90	1	33.90	33.85	-1	1,961	-0.05%
2023/10/27	1	34.85	0	0.00	34.65	1	1,984	0.05%
2023/10/26	4	34.73	5	34.57	34.50	-1	2,086	-0.05%
2023/10/25	3	35.37	0	0.00	35.20	3	2,129	0.14%
2023/10/23	0.1	34.85	4	34.71	34.90	-4	2,242	-0.18%
2023/10/20	0	35.05	1	34.70	35.00	-1	2,457	-0.04%
2023/10/19	0.1	35.40	0	0.00	35.20	0.1	2,554	0.00%
2023/10/18	0.1	36.42	0	0.00	36.25	0.1	2,602	0.00%
2023/10/13	0.1	37.20	0	0.00	37.20	0.1	3,110	0.00%
2023/10/11	0	0.00	1	37.20	36.80	-1	3,951	-0.03%
2023/10/05	0	0.00	1	37.25	37.10	-1	5,102	-0.02%
2023/10/04	0	37.00	1	36.90	36.85	-1	5,273	-0.02%
2023/10/03	0	0.00	10	37.65	37.35	-10	5,297	-0.19%
2023/10/02	2	37.25	2	37.55	37.65	0	5,350	0.00%
2023/09/28	0	0.00	3	37.02	37.05	-3	5,398	-0.06%
2023/09/27	1	37.05	0	0.00	36.95	1	5,449	0.02%
2023/09/26	1	37.60	0	0.00	37.15	1	5,482	0.02%
2023/09/25	1	37.60	0	0.00	37.70	1	5,508	0.02%
2023/09/20	0	0.00	18	38.05	37.70	-18	5,549	-0.32%
2023/09/19	19	38.41	0	0.00	38.15	19	5,570	0.34%
2023/09/15	0	0.00	1	38.05	38.05	-1	5,593	-0.02%
2023/09/11	1	37.85	1	38.25	37.55	0	5,720	0.00%
2023/09/08	0	0.00	2	38.60	38.20	-2	5,757	-0.03%
2023/09/07	2.1	38.26	3	38.53	38.15	-0.9	5,846	-0.01%
2023/09/06	4	38.00	0	0.00	38.05	4	5,933	0.07%
2023/09/05	1.1	37.67	0	0.00	38.00	1.1	6,070	0.02%
2023/09/01	2	37.55	0	0.00	37.40	2	6,232	0.03%
2023/08/31	0	0.00	1	37.20	37.50	-1	6,324	-0.02%
2023/08/28	4.1	37.36	1	37.05	37.00	3.1	7,141	0.04%
2023/08/25	0.1	37.40	0	0.00	37.20	0.1	7,503	0.00%
2023/08/24	1	38.80	0	0.00	39.10	1	7,541	0.01%
2023/08/22	0	0.00	2	38.35	38.20	-2	7,653	-0.03%
2023/08/21	1	38.60	2	39.00	38.60	-1	7,691	-0.01%
2023/08/18	3	39.22	0	0.00	38.60	3	7,835	0.04%
2023/08/16	1	38.30	0	0.00	38.55	1	7,913	0.01%
2023/08/10	1	40.55	4	39.55	39.50	-3	7,833	-0.04%
2023/08/09	0	0.00	2	41.15	40.85	-2	7,749	-0.03%
2023/08/08	0	0.00	1	41.40	41.25	-1	7,732	-0.01%
2023/08/07	2	41.45	0	0.00	41.30	2	7,731	0.03%
2023/08/02	5	40.65	1	40.30	40.30	4	7,705	0.05%
2023/08/01	1	42.10	3	41.78	41.10	-2	7,623	-0.03%
2023/07/31	4	42.51	1	41.65	41.55	3	7,579	0.04%
2023/07/28	0	0.00	1	42.20	42.50	-1	7,484	-0.01%
2023/07/27	5	42.20	4	42.04	42.10	1	7,439	0.01%
2023/07/26	15	42.21	7	41.70	41.80	8	7,416	0.11%
2023/07/25	2	43.40	2	43.20	42.85	0	7,334	0.00%
2023/07/24	0	0.00	4	41.13	41.50	-4	7,186	-0.06%
2023/07/21	3	41.57	2	41.93	41.70	1	7,097	0.01%
2023/07/20	0	0.00	12.1	42.09	42.05	-12.1	7,057	-0.17%
2023/07/19	3	42.40	7.5	42.36	42.25	-4.5	6,992	-0.06%
2023/07/18	5	43.48	24.2	44.49	43.40	-19.2	6,899	-0.28%
2023/07/17	21	44.48	14	44.47	43.85	7	6,657	0.11%
2023/07/14	44.5	43.97	33	44.26	45.25	11.5	6,534	0.18%
2023/07/13	44	44.59	58.6	44.66	43.60	-14.6	6,009	-0.24%
2023/07/12	17	43.00	59.3	43.09	43.20	-42.2	5,372	-0.79%
2023/07/11	7.3	41.18	12	41.35	41.80	-4.8	4,898	-0.10%
2023/07/10	2	40.50	1	40.40	40.20	1	4,779	0.02%
2023/07/07	22	40.03	20	39.88	40.00	2	4,765	0.04%
2023/07/05	1	41.05	0	0.00	40.30	1	4,691	0.02%
2023/07/04	0	0.00	5	40.26	40.15	-5	4,653	-0.11%
2023/07/03	3	40.33	0	0.00	40.10	3	4,646	0.06%
2023/06/28	0	0.00	1	40.00	39.65	-1	4,703	-0.02%
2023/06/27	0	0.00	1	39.75	39.75	-1	4,702	-0.02%
2023/06/21	2	40.23	0	0.00	40.20	2	4,721	0.04%
2023/06/20	1	40.25	18	40.12	40.10	-17	4,704	-0.36%
2023/06/19	3	41.07	0	0.00	40.75	3	4,676	0.06%
2023/06/16	18	41.13	8	41.03	40.70	10	4,672	0.21%
2023/06/15	33	41.26	16	41.15	41.35	17	4,630	0.37%
2023/06/14	3	41.52	25	41.18	41.00	-22	4,588	-0.48%
2023/06/13	11	41.86	23.6	41.91	41.45	-12.6	4,573	-0.28%
2023/06/12	25	41.51	28	41.17	41.45	-3	4,481	-0.07%
2023/06/09	24	40.84	12.1	40.49	40.75	11.9	4,355	0.27%
2023/06/08	0	0.00	3	41.70	41.75	-3	4,263	-0.07%
2023/06/07	3	41.80	14	41.70	41.95	-11	4,236	-0.26%
2023/06/06	12	41.55	8	41.51	41.50	4	4,228	0.09%
2023/06/05	20	42.69	23	42.44	42.05	-3	4,259	-0.07%
2023/06/02	6.1	42.99	61	42.98	42.50	-55	4,197	-1.31%
2023/06/01	22	42.51	40	42.61	43.00	-18	3,960	-0.45%
2023/05/31	29.1	40.99	20.1	40.66	40.85	8.9	3,515	0.25%
2023/05/30	6	39.77	3	39.33	39.60	3	3,170	0.09%
2023/05/29	1	39.80	6	39.74	39.40	-5	3,186	-0.16%
2023/05/26	1	38.40	0	0.00	38.35	1	3,077	0.03%
2023/05/25	3	38.95	3	38.98	38.90	0	3,052	0.00%
2023/05/24	14.1	38.99	1	38.95	38.85	13.1	3,029	0.43%
2023/05/23	11	38.61	6	38.55	38.20	5	2,914	0.17%
2023/05/22	3	37.98	6	37.88	37.90	-3	2,848	-0.11%
2023/05/19	2	37.90	0	0.00	37.65	2	2,863	0.07%
2023/05/18	0	0.00	2	37.23	37.45	-2	2,905	-0.07%
2023/05/17	1	37.15	0	0.00	37.20	1	2,974	0.03%
2023/05/10	0	0.00	1	37.45	37.50	-1	3,198	-0.03%
2023/05/09	1	37.20	7	37.19	36.85	-6	3,241	-0.19%
2023/05/05	0	0.00	1	37.65	37.40	-1	3,436	-0.03%
2023/05/04	1	37.60	1	37.50	37.50	0	3,478	0.00%
2023/05/02	2	37.78	2	37.88	38.10	0	3,654	0.00%
2023/04/28	1	37.55	1	37.90	37.60	0	3,683	0.00%
2023/04/27	11	38.03	0	0.00	37.70	11	3,673	0.30%
2023/04/26	5	36.76	0	0.00	36.70	5	3,608	0.14%
2023/04/24	1	37.40	0	0.00	37.35	1	3,576	0.03%
2023/04/21	2	37.73	0	0.00	37.45	2	3,564	0.06%
2023/04/20	0	0.00	14	38.91	38.50	-14	3,500	-0.40%
2023/04/19	13	39.85	6	39.45	39.15	7	3,480	0.20%
2023/04/18	5	39.55	15	39.10	39.00	-10	3,314	-0.30%
2023/04/13	8	39.28	0	0.00	39.00	8	3,336	0.24%
2023/04/12	0	0.00	1	38.95	39.10	-1	3,290	-0.03%
2023/04/11	0	0.00	1	38.80	38.80	-1	3,303	-0.03%
2023/04/10	0	0.00	6	39.05	38.65	-6	3,331	-0.18%
2023/04/07	0	0.00	14	39.34	39.00	-14	3,330	-0.42%
2023/04/06	0	0.00	1	39.35	39.25	-1	3,325	-0.03%
2023/03/30	14	38.94	14	38.90	38.90	0	3,334	0.00%
2023/03/29	5	39.25	11	39.34	39.20	-6	3,353	-0.18%
2023/03/28	0	0.00	5	38.45	38.35	-5	3,340	-0.15%
2023/03/27	16	39.30	17	38.99	38.80	-1	3,371	-0.03%
2023/03/24	8	38.83	2	38.85	39.05	6	3,354	0.18%
2023/03/22	0	0.00	2	38.58	38.35	-2	3,383	-0.06%
2023/03/21	8	38.29	4	38.43	38.20	4	3,441	0.12%
2023/03/20	2	38.05	0	0.00	37.80	2	3,511	0.06%
2023/03/17	11	37.80	0	0.00	37.70	11	3,604	0.31%
2023/03/16	1	37.60	1	37.85	37.10	0	3,852	0.00%
2023/03/15	2	38.00	1	37.95	37.60	1	4,163	0.02%
2023/03/14	4	37.55	0	0.00	37.55	4	4,477	0.09%
2023/03/13	15	37.93	15	37.87	37.90	0	5,480	0.00%
2023/03/10	10	38.68	0	0.00	38.50	10	5,921	0.17%
2023/03/09	7	39.99	4	40.03	39.45	3	5,897	0.05%
2023/03/08	6	40.28	3	40.35	40.40	3	5,843	0.05%
2023/03/07	0	0.00	8	39.86	39.75	-8	5,814	-0.14%
2023/03/06	0	0.00	1	39.75	39.65	-1	5,756	-0.02%
2023/03/03	0	0.00	2	39.05	39.05	-2	5,722	-0.03%
2023/03/02	2	39.28	0	0.00	38.95	2	5,697	0.04%
2023/03/01	2	39.58	2	39.50	39.55	0	5,660	0.00%
2023/02/23	2	38.85	2	39.08	38.95	0	5,553	0.00%
2023/02/22	2	38.53	1	38.50	38.45	1	5,540	0.02%
2023/02/21	0	0.00	1	39.80	39.20	-1	5,517	-0.02%
2023/02/20	1	39.85	2	39.80	39.65	-1	5,496	-0.02%
2023/02/16	20	39.54	17	39.70	39.65	3	5,467	0.05%
2023/02/15	4	39.23	1	39.15	39.20	3	5,399	0.06%
2023/02/13	4	38.81	0	0.00	38.60	4	5,329	0.08%
2023/02/10	6	38.95	2	39.45	39.15	4	5,303	0.08%
2023/02/08	1	38.90	1	38.90	38.90	0	5,155	0.00%
2023/02/07	2	39.20	0	0.00	39.15	2	5,094	0.04%
2023/02/06	12	39.51	5	39.89	39.85	7	5,039	0.14%
2023/02/02	0	0.00	1	39.05	39.15	-1	4,833	-0.02%
2023/02/01	1	38.70	0	0.00	39.05	1	4,801	0.02%
2023/01/31	1	37.95	5	38.45	38.55	-4	4,738	-0.08%
2023/01/30	4	37.00	0	0.00	36.85	4	4,642	0.09%
2023/01/17	0	0.00	2	36.05	36.00	-2	4,697	-0.04%
2023/01/09	11	37.26	11	37.50	37.45	0	4,774	0.00%
2023/01/05	2	38.99	0	0.00	38.05	2	4,724	0.04%
2023/01/04	2	38.70	1	38.75	38.75	1	4,697	0.02%
2023/01/03	0	0.00	5	38.10	38.10	-5	4,656	-0.11%
2022/12/30	1	37.80	0	0.00	37.30	1	4,650	0.02%
2022/12/29	1	37.00	0	0.00	37.30	1	4,668	0.02%
2022/12/28	0.1	37.45	9	38.35	37.45	-9	4,667	-0.19%
2022/12/27	0	0.00	5	38.70	38.65	-5	4,639	-0.11%
2022/12/26	5	37.70	2	37.80	37.95	3	4,620	0.06%
2022/12/22	0	0.00	19	38.39	38.30	-19	4,640	-0.41%
2022/12/21	5	37.90	0	0.00	37.95	5	4,630	0.11%
2022/12/20	16.1	38.06	4	38.24	37.55	12.1	4,598	0.26%
2022/12/19	0	0.00	10	38.48	38.40	-10	4,550	-0.22%
2022/12/16	15	38.08	10	38.05	38.05	5	4,502	0.11%
2022/12/15	0	0.00	0	38.40	38.70	0	4,470	0.00%
2022/12/14	17	38.19	19	38.65	38.70	-2	4,441	-0.05%
2022/12/13	15.1	39.36	16	38.51	38.30	-0.9	4,379	-0.02%
2022/12/12	6	39.39	1	39.25	39.50	5	4,315	0.12%
2022/12/09	1	38.80	0	0.00	38.75	1	4,220	0.02%
2022/12/08	4	39.96	8.2	39.29	39.15	-4.2	4,114	-0.10%
2022/12/07	8	39.52	8	38.96	38.50	0	3,854	0.00%
2022/12/06	9	40.56	27	41.03	40.75	-18	3,507	-0.51%
2022/12/05	65	41.05	27.7	40.91	41.15	37.3	3,187	1.17%
2022/12/02	5	38.24	20	39.25	39.75	-15	2,169	-0.69%
2022/12/01	16	35.85	11	36.15	36.15	5	1,683	0.30%
2022/11/30	3	35.53	0	0.00	35.65	3	1,669	0.18%
2022/11/29	6	35.09	4	35.40	35.65	2	1,686	0.12%
2022/11/25	2	33.70	2	33.80	33.65	0	1,687	0.00%
2022/11/23	0	0.00	1	33.95	33.95	-1	1,690	-0.06%
2022/11/21	9	33.98	10	34.12	34.10	-1	1,727	-0.06%
2022/11/17	0	0.00	4	34.45	34.50	-4	1,721	-0.23%
2022/11/14	3	34.20	2	33.95	34.20	1	1,694	0.06%
2022/11/10	0	0.00	1	33.10	33.10	-1	1,715	-0.06%
2022/11/09	3	33.33	3	33.35	33.30	0	1,724	0.00%
2022/11/08	1	32.90	0	0.00	32.75	1	1,710	0.06%
2022/11/04	1	32.25	0	0.00	32.35	1	1,719	0.06%
2022/11/02	0	0.00	5	32.05	32.10	-5	1,732	-0.29%
2022/11/01	1	31.90	0	0.00	31.90	1	1,731	0.06%
2022/10/28	0	0.00	25	32.14	31.50	-25	1,731	-1.44%
2022/10/27	0	0.00	10	32.50	32.70	-10	1,721	-0.58%
2022/10/25	2	32.88	3	32.85	32.65	-1	1,701	-0.06%
2022/10/24	1	32.75	1	32.05	32.15	0	1,617	0.00%
2022/10/20	2	31.10	5	31.17	31.40	-3	1,588	-0.19%
2022/10/19	1	33.05	0	0.00	32.25	1	1,571	0.06%
2022/10/18	1	33.70	17	33.61	33.10	-16	1,563	-1.02%
2022/10/17	11	33.41	4	33.31	33.95	7	1,550	0.45%
2022/10/12	1	33.10	0	33.10	33.10	1	1,523	0.07%
2022/10/11	0	0.00	11	33.42	33.25	-11	1,533	-0.72%
2022/10/07	1	34.40	0	0.00	34.40	1	1,544	0.06%
2022/10/05	7	33.56	7	33.64	33.65	0	1,581	0.00%
2022/10/04	2	32.88	1	33.10	32.95	1	1,629	0.06%
2022/10/03	0	0.00	2	32.30	32.10	-2	1,628	-0.12%
2022/09/30	9	31.41	8	32.69	32.80	1	1,648	0.06%
2022/09/29	2	31.33	1	32.10	32.15	1	1,648	0.06%
2022/09/27	11	31.51	10	31.54	32.00	1	1,635	0.06%
2022/09/26	0	0.00	7	32.38	31.60	-7	1,652	-0.42%
2022/09/22	5	33.80	6	34.06	34.05	-1	1,720	-0.06%
2022/09/21	25	34.31	0	0.00	33.90	25	1,735	1.44%
2022/09/15	1	34.75	3	34.70	34.55	-2	1,873	-0.11%
2022/09/13	1	35.30	0	0.00	35.00	1	1,959	0.05%
2022/09/12	0	0.00	1	35.10	35.05	-1	2,033	-0.05%
2022/09/08	7	34.05	7	34.15	34.15	0	2,079	0.00%
2022/09/07	8	33.73	7	33.65	33.65	1	2,297	0.04%
2022/09/06	7	34.87	8	34.54	34.45	-1	2,343	-0.04%
2022/09/05	11	35.57	8	35.20	35.20	3	2,363	0.13%
2022/09/02	1	36.05	1	36.25	36.25	0	2,359	0.00%
2022/09/01	1	35.35	13	35.13	34.90	-12	2,349	-0.51%
2022/08/29	12	35.40	0	0.00	35.15	12	2,510	0.48%
2022/08/24	5	35.50	0	0.00	35.35	5	2,829	0.18%
2022/08/23	10	35.58	0	35.60	35.60	10	3,047	0.33%
2022/08/22	8	35.45	0	0.00	35.45	8	3,241	0.25%
2022/08/18	2	35.90	0	0.00	36.15	2	3,844	0.05%
2022/08/17	1	36.20	2	36.15	36.30	-1	4,194	-0.02%
2022/08/16	0	0.00	5	36.18	36.15	-5	4,166	-0.12%
2022/08/11	12	35.55	4	35.48	35.45	8	4,226	0.19%
2022/08/10	2	35.20	5	35.24	35.10	-3	4,239	-0.07%
2022/08/08	1	34.65	5	34.70	34.65	-4	4,242	-0.09%
2022/08/05	0	0.00	5	34.70	34.75	-5	4,300	-0.12%
2022/08/03	0	0.00	1	34.15	33.90	-1	4,330	-0.02%
2022/08/02	1	34.35	0	0.00	34.35	1	4,336	0.02%
2022/08/01	0	0.00	2	35.40	35.40	-2	4,336	-0.05%
2022/07/29	0	0.00	1	35.20	35.30	-1	4,344	-0.02%
2022/07/26	0	0.00	4	34.80	34.65	-4	4,425	-0.09%
2022/07/22	2	35.05	0	0.00	34.90	2	4,431	0.05%
2022/07/21	36	34.99	0	0.00	35.00	36	4,467	0.81%
2022/07/20	1	34.35	4	34.53	34.45	-3	4,489	-0.07%
2022/07/19	1	34.00	0	0.00	34.10	1	4,510	0.02%
2022/07/18	0	0.00	5	33.75	34.05	-5	4,521	-0.11%
2022/07/15	1	33.65	1	33.60	33.80	0	4,532	0.00%
2022/07/14	1	32.15	6	32.63	33.45	-5	4,564	-0.11%
2022/07/13	1	32.35	13	32.18	32.55	-12	4,543	-0.26%
2022/07/12	6	31.69	27	30.85	30.80	-21	4,515	-0.47%
2022/07/11	1	33.95	0	0.00	33.70	1	4,459	0.02%
2022/07/08	1	33.95	0	0.00	34.00	1	4,545	0.02%
2022/07/07	1	33.85	1	33.70	33.75	0	4,545	0.00%
2022/07/06	3	33.20	0	0.00	33.05	3	4,568	0.07%
2022/06/30	2	37.00	0	0.00	37.20	2	4,780	0.04%
2022/06/29	2	38.10	5	38.11	38.10	-3	4,835	-0.06%
2022/06/27	4	38.49	1	38.70	38.70	3	5,913	0.05%
2022/06/24	0	0.00	4	37.75	37.80	-4	5,904	-0.07%
2022/06/22	0	0.00	11	37.74	36.95	-11	5,842	-0.19%
2022/06/21	15	37.66	13	37.53	38.15	2	5,820	0.03%
2022/06/20	0	0.00	3	36.60	36.60	-3	5,786	-0.05%
2022/06/17	12	38.20	22	38.48	38.45	-10	5,710	-0.18%
2022/06/16	8	39.08	13	39.74	38.40	-5	5,652	-0.09%
2022/06/15	2	39.03	2	39.50	39.00	0	5,442	0.00%
2022/06/14	4	38.68	12	38.96	39.35	-8	5,403	-0.15%
2022/06/13	15	38.55	1	38.65	38.70	14	5,398	0.26%
2022/06/10	0	0.00	7	39.45	39.15	-7	5,382	-0.13%
2022/06/09	7	39.56	2	39.63	39.60	5	5,343	0.09%
2022/06/08	2	39.35	4	39.34	39.10	-2	5,262	-0.04%
2022/06/07	4	38.65	2	38.80	38.80	2	5,177	0.04%
2022/06/06	5	38.65	6	38.60	38.60	-1	5,165	-0.02%
2022/06/02	15	39.60	30	39.16	39.00	-15	5,185	-0.29%
2022/06/01	14.3	39.44	11	39.40	39.30	3.3	5,207	0.06%
2022/05/31	33	39.18	12	39.20	38.85	21	5,024	0.42%
2022/05/30	19.1	38.75	19	38.68	38.65	0.1	4,828	0.00%
2022/05/27	12	38.25	17	38.31	38.70	-5	4,657	-0.11%
2022/05/26	22	38.11	19	38.10	38.00	3	4,506	0.07%
2022/05/25	10	36.94	15	37.13	37.95	-5	4,107	-0.12%
2022/05/24	1	35.15	0	0.00	35.55	1	3,777	0.03%
2022/05/19	5	34.30	6	34.48	34.60	-1	3,738	-0.03%
2022/05/18	5	34.71	5	34.95	35.00	0	3,771	0.00%
2022/05/09	0	0.00	1	34.30	33.95	-1	3,744	-0.03%
2022/05/06	1	34.85	0	0.00	34.85	1	3,766	0.03%
2022/05/05	9	35.47	11	35.24	35.25	-2	3,766	-0.05%
2022/05/04	5	35.37	10	34.98	35.00	-5	3,750	-0.13%
2022/05/03	0	0.00	1	33.65	33.65	-1	3,689	-0.03%
2022/04/29	3	33.73	0	0.00	33.30	3	3,703	0.08%
2022/04/28	5	33.36	0	0.00	33.30	5	3,701	0.14%
2022/04/25	1	35.65	5	35.65	35.65	-4	3,623	-0.11%
2022/04/22	3	37.03	3	36.98	36.95	0	3,589	0.00%
2022/04/21	3	37.38	2	38.00	37.30	1	3,602	0.03%
2022/04/20	1	37.40	1	37.20	37.40	0	3,588	0.00%
2022/04/19	1	36.90	0	0.00	36.80	1	3,573	0.03%
2022/04/18	10	36.80	0	0.00	36.75	10	3,607	0.28%
2022/04/14	1	37.40	7	37.89	37.85	-6	3,676	-0.16%
2022/04/12	2	36.85	0	0.00	36.30	2	3,976	0.05%
2022/04/11	2	37.58	3	37.00	36.85	-1	3,952	-0.03%
2022/04/08	1	38.15	0	0.00	38.25	1	3,892	0.03%
2022/04/07	10	38.67	8	38.71	38.20	2	3,865	0.05%
2022/04/06	6	38.95	0	0.00	39.00	6	3,750	0.16%
2022/04/01	12	39.51	15	39.68	39.70	-3	3,722	-0.08%
2022/03/31	38	40.54	45.5	40.55	40.15	-7.5	3,671	-0.20%
2022/03/30	46	39.87	49	39.93	40.50	-3	3,133	-0.10%
2022/03/29	0	0.00	1	37.90	37.70	-1	2,613	-0.04%
2022/03/25	0	0.00	2	37.30	37.30	-2	2,698	-0.07%
2022/03/24	1	37.75	0	0.00	37.60	1	2,710	0.04%
2022/03/22	2	37.20	0	0.00	37.30	2	2,816	0.07%
2022/03/18	0	0.00	1	36.95	37.35	-1	2,982	-0.03%
2022/03/16	0	0.00	6	35.34	35.60	-6	3,061	-0.20%
2022/03/15	3	36.20	1	36.25	36.10	2	3,029	0.07%
2022/03/14	0	0.00	1	37.10	37.05	-1	3,093	-0.03%
2022/03/10	1	37.50	7	37.45	37.30	-6	3,121	-0.19%
2022/03/09	0	0.00	1.1	36.86	37.05	-1.1	3,113	-0.03%
2022/03/08	1	36.70	6	37.23	36.75	-5	3,135	-0.16%
2022/03/07	10	37.84	2	37.93	37.25	8	3,097	0.26%
2022/03/04	1	37.85	1	38.05	38.25	0	2,993	0.00%
2022/03/03	3	38.35	0	0.00	38.45	3	3,032	0.10%
2022/03/02	0	0.00	2	38.48	38.60	-2	3,118	-0.06%
2022/03/01	0	0.00	1	38.40	38.55	-1	3,147	-0.03%
2022/02/25	1	36.75	0	0.00	37.20	1	3,131	0.03%
2022/02/24	2	36.93	0	0.00	36.80	2	3,208	0.06%
2022/02/22	0	38.55	0	0.00	37.95	0	3,336	0.00%
2022/02/21	1	38.50	1	38.20	38.65	0	3,411	0.00%
2022/02/18	1	38.60	5	38.70	38.50	-4	3,526	-0.11%
2022/02/17	6	38.72	11	38.39	38.35	-5	3,549	-0.14%
2022/02/16	0	0.00	0.6	37.70	37.75	-0.6	3,559	-0.02%
2022/02/14	2	37.45	0	0.00	37.45	2	3,699	0.05%
2022/02/09	0	0.00	4	38.20	38.40	-4	3,947	-0.10%
2022/02/08	0.1	38.15	1	38.15	38.15	-1	4,042	-0.02%
2022/02/07	2	37.45	1	37.20	37.20	1	4,132	0.02%
2022/01/26	0	0.00	2	36.60	36.55	-2	4,254	-0.05%
2022/01/25	1	37.05	0	0.00	36.85	1	4,851	0.02%
2022/01/24	5	36.61	5	37.31	37.25	0	5,058	0.00%
2022/01/21	0	0.00	1	37.45	37.10	-1	5,200	-0.02%
2022/01/20	5.1	37.28	0	0.00	37.20	5.1	5,376	0.09%
2022/01/19	2	37.20	1	37.25	37.10	1	5,477	0.02%
2022/01/18	0	0.00	10	37.65	37.45	-10	5,633	-0.18%
2022/01/14	0	0.00	1	37.10	37.20	-1	6,094	-0.02%
2022/01/13	0.1	37.60	2	37.50	37.60	-2	6,259	-0.03%
2022/01/12	3	37.62	1	37.45	37.35	2	6,468	0.03%
2022/01/11	6.1	37.94	0	0.00	37.70	6.1	6,738	0.09%
2022/01/10	1	38.60	2	38.45	38.20	-1	7,299	-0.01%
2022/01/07	1	38.40	6	38.98	38.25	-5	8,094	-0.06%
2022/01/06	7	39.49	8	39.15	39.15	-1	8,194	-0.01%
2022/01/05	26.4	40.21	30.9	40.12	39.80	-4.5	8,476	-0.05%
2022/01/04	0.1	39.05	0	0.00	39.05	0.1	8,757	0.00%
2022/01/03	9.1	39.53	9	39.15	39.15	0.1	9,369	0.00%
2021/12/30	2	39.20	0	0.00	39.40	2	9,568	0.02%
2021/12/29	4.1	39.25	1	39.20	39.15	3.1	9,840	0.03%
2021/12/28	15	39.80	5	39.25	39.25	10	10,064	0.10%
2021/12/27	0.1	39.70	0	0.00	39.70	0.1	10,142	0.00%
2021/12/24	4	39.58	4	39.46	39.45	0	10,462	0.00%
2021/12/23	3	39.65	10	39.80	39.45	-7	10,550	-0.07%
2021/12/22	24	39.75	7	39.74	39.75	17	10,615	0.16%
2021/12/21	0	0.00	6	39.29	39.25	-6	10,540	-0.06%
2021/12/20	0	0.00	6	38.66	38.60	-6	10,565	-0.06%
2021/12/17	11	39.17	9	39.00	39.00	2	10,675	0.02%
2021/12/16	10	39.96	3	40.10	39.50	7	10,696	0.07%
2021/12/15	3	39.20	0	0.00	39.15	3	10,648	0.03%
2021/12/14	5	39.42	0	0.00	38.60	5	10,645	0.05%
2021/12/13	1	39.70	6	39.71	39.60	-5	10,673	-0.05%
2021/12/10	0	0.00	2	39.05	38.95	-2	11,128	-0.02%
2021/12/09	1	39.00	1.2	38.78	38.75	-0.2	11,123	0.00%
2021/12/08	7	39.40	9	39.47	38.95	-2	11,132	-0.02%
2021/12/07	5	38.45	2	38.80	38.55	3	11,065	0.03%
2021/12/06	2	38.85	0	0.00	38.55	2	11,061	0.02%
2021/12/03	4	38.08	2	38.15	38.00	2	11,086	0.02%
2021/12/02	7.1	38.28	0	0.00	37.85	7.1	11,114	0.06%
2021/12/01	11	38.47	8	38.53	38.55	3	11,134	0.03%
2021/11/30	1.7	38.62	1	38.55	38.55	0.7	11,173	0.01%
2021/11/29	6	37.91	0	0.00	38.15	6	11,193	0.05%
2021/11/26	6	38.01	5	37.80	37.80	1	11,171	0.01%
2021/11/25	6	39.05	0	0.00	38.80	6	11,109	0.05%
2021/11/24	0	0.00	1	39.10	39.25	-1	11,078	-0.01%
2021/11/23	10	39.40	8	39.87	39.15	2	11,090	0.02%
2021/11/22	0	0.00	3	40.10	40.10	-3	11,177	-0.03%
2021/11/19	6	40.49	1	40.20	40.25	5	11,227	0.04%
2021/11/18	1.1	40.44	3	40.75	40.20	-2	11,365	-0.02%
2021/11/17	3	40.47	43	40.57	40.70	-40	11,309	-0.35%
2021/11/16	0	0.00	1	40.20	39.75	-1	11,272	-0.01%
2021/11/15	3	39.88	0	0.00	39.80	3	11,328	0.03%
2021/11/12	15	39.70	0	0.00	39.65	15	11,367	0.13%
2021/11/11	6	40.13	2	39.85	39.85	4	11,401	0.04%
2021/11/10	2	40.40	12	40.03	40.35	-10	11,457	-0.09%
2021/11/09	8	39.98	402	40.09	39.80	-394	11,493	-3.43%	大賣/鉅額交易
2021/11/08	17	39.90	3	39.87	39.95	14	11,436	0.12%
2021/11/05	10	40.32	2	40.40	40.40	8	11,479	0.07%
2021/11/04	12.1	41.10	6	41.12	40.75	6.1	11,515	0.05%
2021/11/03	22	41.07	5	41.15	41.05	17	11,569	0.15%
2021/11/02	60	42.36	80	42.33	41.55	-20	11,862	-0.17%
2021/11/01	8	41.43	9	41.72	41.80	-1	11,494	-0.01%
2021/10/29	21.2	40.85	9	40.83	40.65	12.2	11,362	0.11%
2021/10/28	4	41.56	11	42.01	41.25	-7	11,302	-0.06%
2021/10/27	15	40.60	9	40.94	41.15	6	11,251	0.05%
2021/10/26	12	41.79	0.3	41.47	40.85	11.7	11,383	0.10%
2021/10/25	32.4	41.74	46	41.68	41.70	-13.6	11,788	-0.12%
2021/10/22	14	40.46	9	40.61	40.50	5	12,071	0.04%
2021/10/21	5	40.19	43	40.19	39.85	-38	13,325	-0.29%
2021/10/20	112	40.40	88	40.43	40.55	24	14,344	0.17%	大買/
2021/10/19	36	40.46	42	40.24	40.45	-6	14,252	-0.04%
2021/10/18	108	41.51	113	40.94	40.75	-5	14,069	-0.04%	大買/大賣/
2021/10/15	62.4	42.73	48	42.78	43.50	14.4	13,590	0.11%
2021/10/14	76.1	41.28	49	41.37	40.90	27.1	12,925	0.21%
2021/10/13	27	41.45	45	41.71	41.20	-18	12,834	-0.14%
2021/10/12	85.6	41.93	92	41.89	42.00	-6.4	12,618	-0.05%
2021/10/08	290.3	41.46	321	41.68	41.55	-30.7	12,205	-0.25%	大買/大賣/
2021/10/07	18	39.83	37	39.98	40.20	-19	11,783	-0.16%
2021/10/06	17	39.39	21	39.20	39.00	-4	12,216	-0.03%
2021/10/05	21	38.08	18	38.40	38.95	3	12,274	0.02%
2021/10/04	3	37.32	2	37.65	37.55	1	12,101	0.01%
2021/10/01	47.1	38.84	16	39.13	37.35	31.1	12,085	0.26%
2021/09/30	0	0.00	1	39.25	39.15	-1	11,818	-0.01%
2021/09/29	10	38.46	5	38.67	38.30	5	11,806	0.04%
2021/09/28	2	38.48	0	0.00	38.45	2	11,966	0.02%
2021/09/27	0	0.00	11.2	38.80	38.80	-11.2	12,053	-0.09%
2021/09/24	0.1	38.60	35	38.39	38.80	-35	12,138	-0.29%
2021/09/23	1	38.00	0	0.00	37.55	1	12,138	0.01%
2021/09/22	8	37.22	5	37.68	37.70	3	12,222	0.02%
2021/09/17	3	38.28	12	38.13	38.50	-9	12,303	-0.07%
2021/09/16	1	38.55	4	38.18	38.15	-3	12,526	-0.02%
2021/09/15	60	39.30	26	39.48	38.75	34	12,618	0.27%
2021/09/13	2	37.18	1	37.35	37.15	1	12,604	0.01%
2021/09/10	17	37.67	9	37.67	37.65	8	13,271	0.06%
2021/09/09	3	37.57	0	0.00	37.40	3	14,029	0.02%
2021/09/08	0	0.00	16	37.00	36.95	-16	14,364	-0.11%
2021/09/07	3	37.42	6	37.21	37.50	-3	15,161	-0.02%
2021/09/03	12	38.95	17	38.93	38.95	-5	15,196	-0.03%
2021/09/02	18	39.48	21.1	38.97	38.75	-3.1	15,203	-0.02%
2021/09/01	9.1	39.67	7	39.75	39.80	2.1	15,211	0.01%
2021/08/31	5	39.60	0	0.00	39.35	5	15,191	0.03%
2021/08/30	2	39.50	1	39.25	39.20	1	15,190	0.01%
2021/08/27	4	39.71	0	0.00	39.70	4	15,213	0.03%
2021/08/26	8	40.89	4	40.79	40.10	4	15,247	0.03%
2021/08/25	12	39.99	10	39.92	39.95	2	15,198	0.01%
2021/08/24	35	40.02	42	39.99	40.00	-7	15,357	-0.05%
2021/08/23	1.1	38.70	5	38.51	38.65	-4	15,288	-0.03%
2021/08/20	19	37.51	16	37.43	37.20	3	15,357	0.02%
2021/08/19	7	37.35	9	37.91	37.60	-2	15,369	-0.01%
2021/08/18	12.1	36.83	13	37.57	37.90	-1	15,514	-0.01%
2021/08/17	2	37.65	0	0.00	36.85	2	15,995	0.01%
2021/08/16	9	38.68	6	38.40	38.80	3	16,030	0.02%
2021/08/13	4	39.36	4	39.80	39.10	0	16,043	0.00%
2021/08/12	7	40.01	4	40.05	40.00	3	16,023	0.02%
2021/08/11	4	40.23	7	39.91	39.95	-3	16,093	-0.02%
2021/08/10	7	40.89	1	41.40	41.05	6	16,137	0.04%
2021/08/09	6	41.10	3	41.77	41.00	3	16,169	0.02%
2021/08/06	25.5	43.22	36	43.44	42.60	-10.5	16,205	-0.06%
2021/08/05	42.4	42.68	36	42.70	42.55	6.4	16,046	0.04%
2021/08/04	13	41.64	11	42.13	41.75	2	16,134	0.01%
2021/08/03	14	41.86	6	42.16	41.75	8	16,221	0.05%
2021/08/02	8	42.09	5	42.33	42.05	3	16,320	0.02%
2021/07/30	17	42.48	8	42.57	41.80	9	16,486	0.05%
2021/07/29	88	42.81	19.5	43.06	43.20	68.5	16,387	0.42%
2021/07/28	39.7	41.98	338	40.42	43.20	-298.3	16,075	-1.86%	大賣/鉅額交易
2021/07/27	561.8	44.77	40.3	43.21	41.95	521.5	15,747	3.31%	大買/鉅額交易
2021/07/26	267.8	43.39	118	43.69	44.90	149.8	14,543	1.03%	大買/大賣/鉅額交易
2021/07/23	3	40.68	7	40.57	40.85	-4	13,487	-0.03%
2021/07/22	1	40.00	8	40.08	40.10	-7	13,497	-0.05%
2021/07/21	5	39.90	217	39.42	38.80	-212	13,593	-1.56%	大賣/鉅額交易
2021/07/20	9	39.79	105	39.80	39.70	-96	13,635	-0.70%	大賣/
2021/07/19	11	41.08	4	41.40	41.10	7	13,724	0.05%
2021/07/16	5	41.58	14	41.45	41.15	-9	13,980	-0.06%
2021/07/15	12	41.43	32	41.89	41.30	-20	14,030	-0.14%
2021/07/14	20	41.29	18	40.71	41.00	2	13,998	0.01%
2021/07/13	386.8	42.06	66	42.22	42.40	320.8	13,944	2.30%	大買/鉅額交易
2021/07/12	15.4	41.04	37	41.29	41.55	-21.6	13,471	-0.16%
2021/07/09	4	39.86	3	39.70	39.75	1	13,296	0.01%
2021/07/08	5	40.52	0	0.00	40.15	5	13,664	0.04%
2021/07/07	0	0.00	1	40.30	39.90	-1	13,814	-0.01%
2021/07/06	7	40.36	7	40.12	40.35	0	13,998	0.00%
2021/07/05	34.4	40.86	20	40.99	40.85	14.4	14,179	0.10%
2021/07/02	2	38.98	451	38.97	39.00	-449	14,258	-3.15%	大賣/鉅額交易
2021/07/01	4	39.75	1	39.00	38.90	3	14,717	0.02%
2021/06/30	15	40.14	12	40.03	39.80	3	14,947	0.02%
2021/06/29	9	40.51	2	40.08	40.00	7	15,146	0.05%
2021/06/28	6	40.52	2.1	40.86	40.65	3.9	15,411	0.03%
2021/06/25	23	42.03	17	41.28	41.10	6	15,733	0.04%
2021/06/24	0	0.00	12	41.52	41.60	-12	15,794	-0.08%
2021/06/23	10.1	40.20	26	41.02	41.50	-16	16,210	-0.10%
2021/06/22	27.1	40.36	15	39.97	39.75	12.1	16,930	0.07%
2021/06/21	38	42.03	47	41.58	40.60	-9	17,444	-0.05%
2021/06/18	63.4	41.81	56	41.81	42.40	7.4	19,682	0.04%
2021/06/17	541	41.10	502.3	40.30	40.45	38.7	19,822	0.20%	大買/大賣/
2021/06/16	39.3	40.82	84	40.74	41.70	-44.7	19,944	-0.22%
2021/06/15	0	0.00	2	39.43	39.50	-2	19,956	-0.01%
2021/06/11	4	39.03	8	39.24	39.10	-4	21,784	-0.02%
2021/06/10	7	38.81	4	39.11	38.70	3	22,092	0.01%
2021/06/09	3	38.55	3	39.10	38.40	0	22,387	0.00%
2021/06/08	2	38.70	0	0.00	38.50	2	22,754	0.01%
2021/06/07	11	38.48	0	0.00	38.25	11	23,070	0.05%
2021/06/04	2	39.10	0	0.00	38.80	2	23,415	0.01%
2021/06/03	6	39.06	5	39.33	39.50	1	24,113	0.00%
2021/06/02	16	39.31	11	39.00	39.00	5	24,974	0.02%
2021/06/01	15	40.13	3.1	40.45	40.05	11.9	26,558	0.04%
2021/05/31	9	40.15	9	39.67	39.55	0	30,283	0.00%
2021/05/28	18	39.05	9	39.56	39.15	9	31,522	0.03%
2021/05/27	5	38.50	15	38.31	38.35	-10	32,185	-0.03%
2021/05/26	42	39.14	14	38.76	38.70	28	32,744	0.09%
2021/05/25	50.1	39.62	39	40.26	40.35	11.1	34,165	0.03%
2021/05/24	1	38.40	4	37.59	38.40	-3	34,125	-0.01%
2021/05/21	9	37.13	464	37.31	37.50	-455	34,523	-1.32%	大賣/鉅額交易
2021/05/20	2	35.65	2	37.10	35.65	0	35,758	0.00%
2021/05/19	9	36.16	10	36.66	36.65	-1	36,047	0.00%
2021/05/18	2	34.40	1.2	35.77	36.15	0.8	36,400	0.00%
2021/05/17	1	33.05	6	33.36	32.90	-5	36,974	-0.01%
2021/05/14	18.1	37.17	14	36.09	36.55	4.1	37,276	0.01%
2021/05/13	19	36.10	29	35.68	36.95	-10	37,901	-0.03%
2021/05/12	42	35.08	40	35.60	35.00	2	38,391	0.01%
2021/05/11	5	37.34	4	37.76	37.00	1	39,259	0.00%
2021/05/10	43.6	40.07	14	39.26	39.20	29.6	40,198	0.07%
2021/05/07	26	40.78	51.2	40.59	41.60	-25.2	42,294	-0.06%
2021/05/06	29	37.98	15	38.71	38.80	14	45,632	0.03%
2021/05/05	56	38.11	32.1	38.61	37.90	24	47,684	0.05%
2021/05/04	20	37.21	59.3	37.98	37.15	-39.3	48,091	-0.08%
2021/05/03	13	39.01	14	39.66	38.75	-1	48,530	0.00%
2021/04/29	13	40.75	4	41.11	40.65	9	49,690	0.02%
2021/04/28	3	41.37	12	41.32	41.20	-9	51,336	-0.02%
2021/04/27	25	42.29	87	42.19	41.90	-62	53,109	-0.12%
2021/04/26	11	41.43	63	41.62	41.75	-52	56,725	-0.09%
2021/04/23	30	41.31	19.1	41.20	41.45	10.9	59,415	0.02%
2021/04/22	15	42.40	14	42.58	41.30	1	62,156	0.00%
2021/04/21	12	43.55	0	0.00	43.35	12	63,268	0.02%
2021/04/20	4.8	43.77	11	44.20	44.10	-6.2	63,665	-0.01%
2021/04/19	4	43.45	5	43.40	43.45	-1	64,663	0.00%
2021/04/16	29	44.21	14	44.25	44.35	15	65,757	0.02%
2021/04/15	2	43.40	12.1	43.21	43.90	-10.1	66,367	-0.02%
2021/04/14	18	43.08	23	43.03	42.80	-5	67,922	-0.01%
2021/04/13	19.2	44.79	7	45.24	44.25	12.2	70,240	0.02%
2021/04/12	48.2	45.45	48	45.44	44.85	0.2	70,200	0.00%
2021/04/09	25	46.14	56	45.80	45.50	-31	70,160	-0.04%
2021/04/08	54	46.55	9.5	46.52	46.40	44.5	70,234	0.06%
2021/04/07	29.9	46.49	47.6	46.49	46.05	-17.7	70,069	-0.03%
2021/04/06	15	45.23	15	45.36	45.45	0	69,964	0.00%
2021/04/01	22	44.18	20	44.40	44.05	2	70,394	0.00%
2021/03/31	63	45.28	25	44.80	44.65	38	70,512	0.05%
2021/03/30	56	45.70	18	46.03	45.50	38	70,251	0.05%
2021/03/29	24	45.33	31	45.38	45.50	-7	70,000	-0.01%
2021/03/26	40.4	45.44	26	45.67	45.00	14.4	70,007	0.02%
2021/03/25	246.2	46.77	163	46.48	46.20	83.2	69,482	0.12%	大買/大賣/
2021/03/24	350	46.91	64.5	46.14	46.20	285.5	68,668	0.42%	大買/鉅額交易
2021/03/23	1,508.7	49.56	897.2	49.04	46.70	611.5	68,720	0.89%	大買/大賣/鉅額交易
2021/03/22	54.8	45.33	260.5	45.07	45.75	-205.8	65,910	-0.31%	大賣/鉅額交易
2021/03/19	234.9	44.16	21.2	44.19	44.20	213.7	65,153	0.33%	大買/鉅額交易
2021/03/18	61	44.49	83	44.51	44.00	-22	64,809	-0.03%
2021/03/17	81.2	44.17	225	44.22	43.85	-143.9	64,008	-0.22%	大賣/鉅額交易
2021/03/16	49	42.67	34	42.77	42.30	15	62,231	0.02%
2021/03/15	35	41.46	42	41.90	42.40	-7	61,940	-0.01%
2021/03/12	45	42.08	29	42.03	42.00	16	61,716	0.03%
2021/03/11	29	41.62	38	41.56	41.55	-9	61,732	-0.01%
2021/03/10	100	41.00	26	41.22	41.00	74	61,476	0.12%
2021/03/09	236	40.72	76	41.00	40.80	160	61,182	0.26%	大買/鉅額交易
2021/03/08	46	43.51	199.3	41.81	41.70	-153.3	60,491	-0.25%	大賣/鉅額交易
2021/03/05	162	43.49	162.1	43.43	43.60	-0.1	59,605	0.00%	大買/大賣/
2021/03/04	199.9	45.97	169.1	46.30	43.10	30.8	57,979	0.05%	大買/大賣/
2021/03/03	207	42.72	158	43.66	45.65	49	54,040	0.09%	大買/大賣/
2021/03/02	288	43.21	477	41.96	42.00	-189	52,674	-0.36%	大買/大賣/鉅額交易
2021/02/26	70	42.35	101.2	42.63	42.65	-31.2	51,966	-0.06%	大賣/
2021/02/25	120.1	43.32	477	43.84	42.30	-357	51,485	-0.69%	大買/大賣/鉅額交易
2021/02/24	62	42.14	43	42.02	41.05	19	49,992	0.04%
2021/02/23	156	42.02	48	41.98	41.80	108	49,726	0.22%	大買/鉅額交易
2021/02/22	917.1	42.85	737.4	43.19	42.85	179.6	50,376	0.36%	大買/大賣/鉅額交易
2021/02/19	25	40.08	61	39.66	40.00	-36	49,489	-0.07%
2021/02/18	36.4	40.34	33.5	40.00	40.30	2.9	49,145	0.01%
2021/02/17	47	40.09	50	39.14	39.75	-3	48,701	-0.01%
2021/02/05	23.1	40.84	19	40.67	40.35	4.1	48,009	0.01%
2021/02/04	20	41.00	49	41.18	41.05	-29	47,549	-0.06%
2021/02/03	65	41.70	46	41.56	40.95	19	46,729	0.04%
2021/02/02	321.3	41.32	278.7	42.31	42.45	42.6	45,993	0.09%	大買/大賣/
2021/02/01	166	40.95	165	40.91	41.10	1	44,803	0.00%	大買/大賣/
2021/01/29	406.8	42.65	231	42.32	41.35	175.8	43,684	0.40%	大買/大賣/鉅額交易
2021/01/28	130	44.91	162.7	45.16	43.50	-32.6	41,385	-0.08%	大買/大賣/
2021/01/27	125	42.57	235.4	42.79	43.60	-110.4	37,744	-0.29%	大買/大賣/鉅額交易
2021/01/26	53	40.66	57	40.49	39.65	-4	35,543	-0.01%
2021/01/25	76	40.95	81	40.65	40.80	-5	34,875	-0.01%
2021/01/22	120	41.51	81	41.52	41.95	39	34,193	0.11%	大買/
2021/01/21	43	41.17	77.4	41.73	40.95	-34.4	32,814	-0.10%
2021/01/20	117.1	41.71	83	40.71	39.70	34.1	31,014	0.11%	大買/
2021/01/19	437.1	44.65	895	43.71	42.75	-457.9	29,102	-1.57%	大買/大賣/鉅額交易
2021/01/18	1,536	43.67	916	43.79	44.00	620	25,275	2.45%	大買/大賣/鉅額交易
2021/01/15	1,525.3	39.91	2,017	39.72	40.00	-491.7	22,430	-2.19%	大買/大賣/鉅額交易
2021/01/14	1,129	34.98	734.1	36.16	36.40	394.9	19,474	2.03%	大買/大賣/鉅額交易
2021/01/13	32	33.44	20	33.23	33.10	12	18,165	0.07%
2021/01/12	233	34.16	931	34.87	33.15	-698	17,832	-3.91%	大買/大賣/鉅額交易
2021/01/11	2,003	35.50	1,224	35.49	35.50	779	16,670	4.67%	大買/大賣/鉅額交易
2021/01/08	44	32.80	77	32.56	32.30	-33	15,417	-0.21%
2021/01/07	88.1	34.19	86	34.43	33.85	2.1	14,632	0.01%
2021/01/06	1,365	34.05	2,104.1	34.07	34.10	-739	12,920	-5.72%	大買/大賣/鉅額交易
2021/01/05	657	31.00	722	31.00	31.00	-65	10,164	-0.64%	大買/大賣/
2021/01/04	714	28.20	145	28.20	28.20	569	9,926	5.73%	大買/大賣/鉅額交易
2020/12/31	98	25.68	42	25.54	25.65	56	9,685	0.58%
2020/12/30	212	24.91	56	24.93	24.85	156	9,325	1.67%	大買/鉅額交易
2020/12/29	47	25.33	59	25.63	25.40	-12	9,154	-0.13%
2020/12/28	59	25.07	235	25.50	26.25	-176	8,685	-2.03%	大賣/鉅額交易
2020/12/25	22	23.68	37	23.70	24.20	-15	7,880	-0.19%
2020/12/24	27	23.01	0	0.00	22.90	27	7,431	0.36%
2020/12/23	175	23.04	7	23.04	23.05	168	7,301	2.30%	大買/鉅額交易
2020/12/22	31	22.87	18	23.34	22.25	13	7,113	0.18%
2020/12/21	3	22.20	23	22.26	22.50	-20	6,785	-0.29%
2020/12/18	20	22.59	14	22.47	22.55	6	6,676	0.09%
2020/12/17	38	22.99	26	22.98	22.90	12	6,512	0.18%
2020/12/15	42	21.78	0	0.00	21.45	42	5,556	0.76%
2020/12/14	20	21.70	3	21.45	21.60	17	5,399	0.31%
2020/12/11	0	0.00	1	20.55	20.80	-1	5,284	-0.02%
2020/12/10	3	21.40	6	21.10	21.10	-3	5,229	-0.06%
2020/12/09	2	21.40	1	21.40	21.40	1	5,128	0.02%
2020/12/08	18	21.74	16	21.68	21.80	2	5,044	0.04%
2020/12/07	29	22.05	107	21.82	22.40	-78	4,932	-1.58%	大賣/
2020/12/04	0	0.00	13	20.92	21.05	-13	4,508	-0.29%
2020/12/03	25	20.89	21	21.35	20.75	4	4,444	0.09%
2020/12/01	2	21.15	55	20.80	21.00	-53	4,341	-1.22%
2020/11/30	0	0.00	10	21.18	21.20	-10	4,431	-0.23%
2020/11/26	21	20.83	25	20.70	20.85	-4	4,404	-0.09%
2020/11/25	1	20.60	1	21.20	20.60	0	4,428	0.00%
2020/11/24	2	21.13	1	21.40	20.90	1	4,512	0.02%
2020/11/23	2	21.53	11.3	21.52	21.70	-9.3	4,370	-0.21%
2020/11/20	25	21.27	18	21.42	21.60	7	4,213	0.17%
2020/11/19	124	21.47	88	20.92	21.40	36	3,982	0.90%	大買/
2020/11/18	314	19.84	285.4	19.96	20.05	28.6	2,799	1.02%	大買/大賣/
2020/11/17	7	18.15	3	18.25	18.25	4	2,311	0.17%
2020/11/13	1	18.20	1	18.15	18.15	0	2,365	0.00%
2020/11/12	0	0.00	2	18.10	18.00	-2	2,333	-0.09%
2020/11/10	6	17.65	0	0.00	17.70	6	2,409	0.25%
2020/11/05	0	0.00	1	17.40	17.40	-1	2,450	-0.04%
2020/11/04	0	0.00	9	17.37	17.40	-9	2,458	-0.37%
2020/11/02	1	17.05	0	0.00	17.10	1	2,476	0.04%
2020/10/30	7	17.15	0	0.00	17.15	7	2,533	0.28%
2020/10/29	4	17.38	0	0.00	17.45	4	2,529	0.16%
2020/10/27	0	0.00	6	17.80	17.75	-6	2,524	-0.24%
2020/10/23	6	17.88	0.1	17.85	17.90	5.9	2,535	0.23%
2020/10/22	2	17.85	0	0.00	17.65	2	2,546	0.08%
2020/10/21	0	0.00	2	18.15	18.05	-2	2,542	-0.08%
2020/10/20	3	17.90	2	17.95	18.15	1	2,420	0.04%
2020/10/14	2	17.35	0	0.00	17.30	2	2,179	0.09%
2020/10/05	11	17.23	0	0.00	17.25	11	2,303	0.48%
2020/09/29	0	0.00	2	17.15	17.10	-2	2,371	-0.08%
2020/09/28	3	16.90	0	0.00	17.05	3	2,410	0.12%
2020/09/25	0	0.00	2	16.90	16.70	-2	2,460	-0.08%
2020/09/24	5	17.10	0	0.00	17.05	5	2,516	0.20%
2020/09/22	1	17.80	0	0.00	17.80	1	2,590	0.04%
2020/09/21	1	17.90	0	0.00	18.05	1	2,589	0.04%
2020/09/14	1	18.15	0	0.00	18.10	1	2,693	0.04%
2020/09/11	5	18.00	0	0.00	18.05	5	2,692	0.19%
2020/09/10	2	18.40	0	0.00	18.20	2	2,686	0.07%
2020/09/09	2	17.90	55	18.00	18.30	-53	2,660	-1.99%
2020/09/08	5	18.27	5	18.15	18.20	0	2,643	0.00%
2020/09/07	0	0.00	1	18.10	18.10	-1	2,641	-0.04%
2020/09/03	30	18.54	5	18.55	18.30	25	2,625	0.95%
2020/09/02	10	18.50	3	18.00	18.50	7	2,484	0.28%
2020/09/01	50	18.05	2	18.25	17.90	48	2,438	1.97%
2020/08/28	14	18.93	3	19.20	18.85	11	2,332	0.47%
2020/08/27	1	18.85	0	0.00	18.85	1	2,168	0.05%
2020/08/26	5	18.78	6	18.90	18.80	-1	2,127	-0.05%
2020/08/25	0	0.00	15.1	18.89	18.85	-15.1	2,102	-0.72%
2020/08/24	5	18.30	0	0.00	18.35	5	2,061	0.24%
2020/08/20	12	17.93	5	17.90	17.95	7	2,062	0.34%
2020/08/19	5	18.87	0	0.00	18.50	5	2,003	0.25%
2020/08/18	0.2	18.80	7	18.97	18.80	-6.8	1,955	-0.35%
2020/08/17	9	18.91	4	18.95	19.20	5	1,919	0.26%
2020/08/14	4	18.49	0	0.00	18.60	4	1,831	0.22%
2020/08/13	0	0.00	2	18.48	18.35	-2	1,808	-0.11%
2020/08/10	2	18.35	2	18.25	18.30	0	1,768	0.00%
2020/08/06	0.1	18.25	3	18.42	18.30	-2.9	1,791	-0.16%
2020/08/04	0	0.00	4	17.98	17.95	-4	1,752	-0.23%
2020/08/03	0	0.00	5	18.00	17.80	-5	1,803	-0.28%
2020/07/30	0	0.00	2	17.95	18.00	-2	1,824	-0.11%
2020/07/29	3	17.80	1	17.80	17.75	2	1,822	0.11%
2020/07/28	6	17.99	0	0.00	17.85	6	1,831	0.33%
2020/07/27	7	17.76	0	0.00	17.65	7	1,842	0.38%
2020/07/24	3	18.07	0	0.00	18.00	3	1,852	0.16%
2020/07/23	0	0.00	5	18.53	18.40	-5	1,870	-0.27%
2020/07/21	0	0.00	0.2	18.25	18.40	-0.2	1,883	-0.01%
2020/07/14	0	0.00	2	18.30	18.35	-2	1,917	-0.10%
2020/07/10	8	18.54	0	0.00	18.35	8	1,985	0.40%
2020/07/08	2	18.75	0	0.00	19.05	2	1,986	0.10%
2020/07/07	0.1	18.70	2	18.75	18.75	-1.9	1,971	-0.10%
2020/07/06	2.2	19.09	1	19.05	19.10	1.2	1,964	0.06%
2020/07/03	5	18.93	3	19.00	18.85	2	1,958	0.10%
2020/07/02	5	18.68	1	18.65	18.70	4	1,956	0.20%
2020/07/01	7	18.80	22	18.70	18.65	-15	1,963	-0.76%
2020/06/30	5	18.28	7.3	18.12	18.15	-2.3	1,954	-0.12%
2020/06/29	2	18.00	0	0.00	18.00	2	2,034	0.10%
2020/06/24	7	18.21	16	18.31	18.45	-9	2,009	-0.45%
2020/06/23	2	17.93	0	0.00	18.00	2	1,987	0.10%
2020/06/18	0	0.00	3	18.10	18.15	-3	2,028	-0.15%
2020/06/16	1	17.90	0	0.00	18.05	1	2,063	0.05%
2020/06/12	1	17.75	3	17.85	17.95	-2	2,166	-0.09%
2020/06/11	10	18.36	0	0.00	18.10	10	2,204	0.45%
2020/06/10	1	18.45	8	18.53	18.45	-7	2,198	-0.32%
2020/06/09	4	18.53	5	18.55	18.50	-1	2,257	-0.04%
2020/06/05	0	0.00	6	18.63	18.70	-6	2,286	-0.26%
2020/06/04	0	0.00	0.1	18.50	18.60	-0.1	2,296	0.00%
2020/06/03	6	18.35	0	0.00	18.40	6	2,310	0.26%
2020/06/01	0	0.00	2	18.10	18.15	-2	2,304	-0.09%
2020/05/29	3	17.65	0	0.00	17.65	3	2,298	0.13%
2020/05/28	8	18.23	0	0.00	18.05	8	2,305	0.35%
2020/05/26	0	0.00	12	18.22	18.25	-12	2,325	-0.52%
2020/05/21	0	0.00	1	18.20	18.25	-1	2,357	-0.04%
2020/05/19	2	18.05	0	0.00	18.05	2	2,364	0.08%
2020/05/18	2	17.98	0	0.00	17.90	2	2,423	0.08%
2020/05/15	5	18.16	50	18.10	18.10	-45	2,428	-1.85%
2020/05/11	52	19.16	1	19.15	19.30	51	2,436	2.09%
2020/05/08	3	19.30	0	0.00	19.20	3	2,408	0.12%
2020/05/07	2	19.00	2	18.85	18.95	0	2,356	0.00%
2020/05/06	0	0.00	3	18.55	18.55	-3	2,346	-0.13%
2020/04/30	0	0.00	8	19.09	19.05	-8	2,378	-0.34%
2020/04/29	2	18.93	9	18.82	18.80	-7	2,377	-0.29%
2020/04/28	4	18.83	14	18.85	18.85	-10	2,375	-0.42%
2020/04/27	5	18.50	0	0.00	18.50	5	2,392	0.21%
2020/04/24	0	0.00	13	18.19	18.15	-13	2,370	-0.55%
2020/04/23	0	0.00	0.4	18.10	18.25	-0.4	2,379	-0.02%
2020/04/22	0	0.00	2	17.45	17.95	-2	2,366	-0.08%
2020/04/21	17	17.93	0	0.00	17.80	17	2,356	0.72%
2020/04/20	5	18.35	0	0.00	18.40	5	2,344	0.21%
2020/04/17	0	0.00	2	18.40	18.35	-2	2,343	-0.09%
2020/04/16	0	0.00	2	18.58	18.50	-2	2,307	-0.09%
2020/04/15	0	0.00	4	18.21	18.55	-4	2,253	-0.18%
2020/04/14	1	18.05	10	18.10	18.05	-9	2,230	-0.40%
2020/04/13	12	18.13	1	18.65	17.85	11	2,220	0.50%
2020/04/10	1	18.35	0	0.00	18.35	1	2,203	0.05%
2020/04/09	0	0.00	1	17.80	17.85	-1	2,208	-0.05%
2020/04/08	0	0.00	7	18.12	18.05	-7	2,179	-0.32%
2020/04/07	19	17.67	4	17.65	17.75	15	2,136	0.70%
2020/04/01	3	16.97	14	16.92	16.70	-11	2,051	-0.54%
2020/03/31	23	16.80	0	0.00	16.80	23	1,970	1.17%
2020/03/30	10	16.25	3	15.85	16.20	7	1,892	0.37%
2020/03/27	3	16.30	0	0.00	16.15	3	1,894	0.16%
2020/03/24	2	15.75	0	0.00	15.70	2	1,847	0.11%
2020/03/20	61	16.10	0	0.00	15.85	61	1,851	3.29%
2020/03/19	4	15.25	63	14.70	15.05	-59	1,841	-3.20%
2020/03/17	3	16.00	0	0.00	15.80	3	1,793	0.17%
2020/03/16	4	16.28	5	16.30	16.30	-1	1,767	-0.06%
2020/03/13	3	16.05	13	16.01	16.55	-10	1,757	-0.57%
2020/03/12	7	17.83	0	0.00	17.70	7	1,716	0.41%
2020/03/10	2	18.65	0	0.00	19.10	2	1,700	0.12%
2020/03/09	3.6	19.31	0	0.00	19.10	3.6	1,696	0.21%
2020/03/06	2	19.85	0	0.00	19.85	2	1,691	0.12%
2020/03/05	0	0.00	1	20.25	20.10	-1	1,708	-0.06%
2020/03/02	0	0.00	1	19.65	19.60	-1	1,843	-0.05%
2020/02/27	4	19.78	0	0.00	19.60	4	1,892	0.21%
2020/02/26	0	0.00	1	20.00	20.10	-1	1,929	-0.05%
2020/02/25	1	20.10	0	0.00	20.10	1	1,955	0.05%
2020/02/21	5	20.69	0	0.00	20.65	5	2,011	0.25%
2020/02/20	3	20.75	0	0.00	20.70	3	2,072	0.14%
2020/02/19	1	20.90	4.1	20.96	20.90	-3.1	2,223	-0.14%
2020/02/14	0	0.00	1	20.65	20.65	-1	2,359	-0.04%
2020/02/13	2	21.00	0	0.00	20.70	2	2,481	0.08%
2020/02/12	0	0.00	10	20.70	20.80	-10	2,543	-0.39%
2020/02/11	2	20.30	0	0.00	20.35	2	2,540	0.08%
2020/02/07	2	20.35	0	0.00	20.25	2	2,601	0.08%
2020/02/06	0	0.00	2	20.75	20.70	-2	2,652	-0.08%
2020/02/05	1	20.20	0	0.00	20.05	1	2,696	0.04%
2020/01/17	6	22.95	0	0.00	22.95	6	2,749	0.22%
2020/01/15	2	22.70	0	0.00	22.70	2	2,825	0.07%
2020/01/14	1	22.90	0	0.00	22.95	1	2,905	0.03%
2020/01/08	1	22.30	0	0.00	22.15	1	2,936	0.03%
2020/01/06	3	22.62	0	0.00	22.70	3	2,926	0.10%
2019/12/27	0	0.00	3	23.52	23.55	-3	2,977	-0.10%
2019/12/23	2	23.55	0	0.00	23.35	2	3,175	0.06%
2019/12/20	20	23.73	0	0.00	23.65	20	3,177	0.63%
2019/12/18	5	23.67	0	0.00	23.65	5	3,237	0.15%
2019/12/17	4	23.59	0	0.00	23.60	4	3,264	0.12%
2019/12/13	0	0.00	17	23.70	23.55	-17	3,565	-0.48%
2019/12/12	5	24.10	0	0.00	24.00	5	3,589	0.14%
2019/12/11	2	24.20	0.1	24.10	24.20	1.9	3,572	0.05%
2019/12/10	1	24.40	0	0.00	24.45	1	3,597	0.03%
2019/12/09	5	24.45	8	24.58	24.70	-3	3,600	-0.08%
2019/12/06	0	0.00	4	24.85	24.70	-4	3,628	-0.11%
2019/12/05	15	24.85	0	0.00	24.85	15	3,649	0.41%
2019/12/03	2	24.85	0	0.00	24.80	2	3,854	0.05%
2019/12/02	0	0.00	4	24.10	24.15	-4	3,872	-0.10%
2019/11/29	1	24.80	0	0.00	24.50	1	3,908	0.03%
2019/11/28	4	25.05	8	24.89	25.00	-4	3,891	-0.10%
2019/11/27	5	25.30	2	25.20	24.95	3	3,928	0.08%
2019/11/26	0	0.00	1	24.70	25.00	-1	3,940	-0.03%
2019/11/25	2	24.50	5	24.84	24.65	-3	3,928	-0.08%
2019/11/22	0	0.00	1	24.50	24.80	-1	3,885	-0.03%
2019/11/20	0	0.00	4	24.40	24.30	-4	3,871	-0.10%
2019/11/19	3	24.55	1	24.60	24.65	2	3,856	0.05%
2019/11/18	1	24.00	8	24.36	24.60	-7	3,807	-0.18%
2019/11/15	0	0.00	20.1	23.65	23.65	-20.1	3,654	-0.55%
2019/11/14	0	0.00	2	23.40	23.15	-2	3,580	-0.06%
2019/11/13	22	23.24	0	0.00	23.20	22	3,537	0.62%
2019/11/12	0	0.00	4	22.60	23.30	-4	3,463	-0.12%
2019/11/11	8	22.44	0	0.00	22.30	8	3,350	0.24%
2019/11/06	2	23.85	0	0.00	23.95	2	3,221	0.06%
2019/11/05	0	0.00	6	24.36	24.20	-6	3,210	-0.19%
2019/11/04	0	0.00	1	24.35	24.25	-1	3,182	-0.03%
2019/10/30	3	23.70	3	23.65	23.85	0	3,098	0.00%
2019/10/28	3	23.68	0	0.00	23.55	3	3,167	0.09%
2019/10/25	5	23.95	1	24.00	23.90	4	3,170	0.13%
2019/10/23	2	23.85	1	24.05	23.85	1	3,286	0.03%
2019/10/22	2	23.90	101	23.80	23.85	-99	3,234	-3.06%	大賣/
2019/10/17	0	0.00	3	23.10	23.40	-3	3,215	-0.09%
2019/10/14	1	23.35	2	23.35	23.30	-1	3,218	-0.03%
2019/10/08	1	23.50	1	23.30	23.25	0	3,177	0.00%
2019/10/04	1	23.20	1	23.50	23.20	0	3,181	0.00%
2019/10/03	0	0.00	4	23.50	23.60	-4	3,211	-0.12%
2019/10/02	0	0.00	2.2	23.74	23.65	-2.2	3,226	-0.07%
2019/10/01	1	23.45	0	0.00	23.20	1	3,189	0.03%
2019/09/26	7	24.20	0	0.00	24.05	7	3,097	0.23%
2019/09/25	3	23.90	0	0.00	23.80	3	3,035	0.10%
2019/09/24	0	0.00	3	24.40	24.20	-3	3,020	-0.10%
2019/09/20	4	24.21	1	24.25	24.15	3	2,947	0.10%
2019/09/19	4	24.91	7	24.93	24.35	-3	2,908	-0.10%
2019/09/18	10	24.72	45	24.56	24.80	-35	2,715	-1.29%
2019/09/17	2	23.93	7	24.23	24.10	-5	2,564	-0.19%
2019/09/11	3	24.25	0	0.00	24.30	3	2,517	0.12%
2019/09/10	3	24.27	0	0.00	24.10	3	2,510	0.12%
2019/09/09	2	24.70	0	0.00	24.75	2	2,464	0.08%
2019/09/06	45	25.23	20	25.38	25.20	25	2,437	1.03%
2019/09/05	0	0.00	5	24.40	24.75	-5	2,261	-0.22%
2019/09/04	5	24.15	1	24.45	24.35	4	2,214	0.18%
2019/09/03	1	24.10	3	24.25	24.25	-2	2,236	-0.09%
2019/09/02	1	23.65	12	23.69	23.75	-11	2,194	-0.50%
2019/08/30	6	24.00	0	0.00	23.90	6	2,181	0.28%
2019/08/29	0	0.00	2	23.10	23.55	-2	2,085	-0.10%
2019/08/26	3	24.07	6	24.08	24.10	-3	1,972	-0.15%
2019/08/23	5	24.88	2	24.78	24.65	3	1,958	0.15%
2019/08/22	5	24.42	17	24.43	24.50	-12	1,915	-0.63%
2019/08/21	5	24.04	2	24.00	24.10	3	1,909	0.16%
2019/08/14	0	0.00	1	23.35	23.15	-1	2,035	-0.05%
2019/08/12	0	0.00	1	23.05	23.10	-1	2,076	-0.05%
2019/08/07	1	22.55	0	0.00	22.50	1	2,163	0.05%
2019/08/06	3	22.17	0	0.00	22.65	3	2,228	0.13%
2019/08/05	2	23.20	0	0.00	23.00	2	2,266	0.09%
2019/07/31	4	25.13	0	0.00	25.30	4	2,419	0.17%
2019/07/30	5	24.85	0	0.00	24.65	5	2,392	0.21%
2019/07/29	1	25.00	2	25.00	25.00	-1	2,452	-0.04%
2019/07/26	3	25.35	7.4	25.40	25.30	-4.4	2,471	-0.18%
2019/07/25	0	0.00	7.2	25.09	25.60	-7.2	2,490	-0.29%
2019/07/24	1	24.50	0	0.00	24.50	1	2,526	0.04%
2019/07/23	5	24.91	1	24.65	24.60	4	2,576	0.16%
2019/07/19	0	0.00	5	24.10	24.05	-5	2,573	-0.19%
2019/07/16	100	24.35	1	24.35	24.25	99	2,791	3.55%
2019/07/15	0	0.00	2	23.90	23.85	-2	2,869	-0.07%
2019/07/10	1	23.80	0	0.00	23.80	1	3,844	0.03%
2019/07/09	3	24.07	0	0.00	23.70	3	3,983	0.08%
2019/07/08	0	0.00	4	24.73	24.80	-4	4,000	-0.10%
2019/07/03	1	24.25	0	0.00	24.25	1	4,258	0.02%
2019/07/02	1	24.30	7	24.24	24.60	-6	4,431	-0.14%
2019/07/01	0	0.00	1	24.10	24.10	-1	4,724	-0.02%
2019/06/28	1	23.75	0	0.00	23.65	1	5,322	0.02%
2019/06/27	0	0.00	4	23.98	23.95	-4	5,664	-0.07%
2019/06/26	4	23.84	5	24.00	23.95	-1	5,852	-0.02%
2019/06/25	12	23.75	0	0.00	23.65	12	5,937	0.20%
2019/06/21	2	24.50	6	24.55	24.00	-4	6,187	-0.06%
2019/06/20	4	24.45	5	24.60	24.50	-1	6,199	-0.02%
2019/06/19	4	24.18	21	24.25	24.30	-17	6,286	-0.27%
2019/06/18	23	23.87	0	0.00	23.85	23	6,288	0.37%
2019/06/17	0	0.00	12	24.15	24.00	-12	6,390	-0.19%
2019/06/14	0	0.00	10	24.15	24.10	-10	6,444	-0.16%
2019/06/13	30	23.87	4	24.15	23.85	26	6,516	0.40%
2019/06/12	1	23.85	1	24.15	23.85	0	6,697	0.00%
2019/06/11	12	23.93	10	24.18	24.10	2	6,700	0.03%
2019/06/10	2	23.05	2	23.40	23.45	0	6,641	0.00%
2019/06/06	0	0.00	3	23.05	22.70	-3	6,640	-0.05%
2019/06/05	3	23.40	0	0.00	23.05	3	6,664	0.05%
2019/05/29	2	23.10	0	0.00	23.00	2	6,748	0.03%
2019/05/28	0	0.00	1	23.60	23.35	-1	6,920	-0.01%
2019/05/23	4	24.03	0	0.00	23.75	4	7,040	0.06%
2019/05/21	1	23.85	2	23.98	24.20	-1	7,233	-0.01%
2019/05/20	0	0.00	4	23.71	23.45	-4	7,217	-0.06%
2019/05/17	3	24.50	1	23.95	23.45	2	7,237	0.03%
2019/05/16	2	24.20	0	0.00	24.15	2	7,218	0.03%
2019/05/15	6	25.18	4	25.10	25.15	2	7,172	0.03%
2019/05/13	3	25.03	0	0.00	24.60	3	7,082	0.04%
2019/05/10	3	26.07	22	25.66	25.80	-19	7,016	-0.27%
2019/05/09	16	25.98	15	25.84	25.50	1	6,963	0.01%
2019/05/08	3	25.80	10	25.48	25.85	-7	6,837	-0.10%
2019/05/06	4	25.63	3	25.65	25.10	1	6,729	0.01%
2019/05/03	0	0.00	7	26.98	26.95	-7	6,638	-0.11%
2019/04/30	9	26.23	9	26.33	26.35	0	6,495	0.00%
2019/04/29	1	25.40	1	25.90	26.10	0	6,346	0.00%
2019/04/26	1	26.30	0	0.00	26.05	1	6,276	0.02%
2019/04/25	4	26.40	5	26.58	26.65	-1	6,224	-0.02%
2019/04/24	1	26.20	1	26.30	26.35	0	6,188	0.00%
2019/04/23	7	26.74	7	26.64	26.70	0	6,127	0.00%
2019/04/22	1	27.00	1	26.75	26.75	0	6,034	0.00%
2019/04/19	1	26.50	15	26.73	26.60	-14	5,962	-0.23%
2019/04/18	27	27.98	49	27.23	26.50	-22	5,862	-0.38%
2019/04/17	6	27.26	13	27.35	27.15	-7	5,470	-0.13%
2019/04/16	68	27.17	42	26.98	27.25	26	5,273	0.49%
2019/04/15	5	25.78	4	26.03	26.30	1	4,875	0.02%
2019/04/12	5	25.60	112	25.33	25.10	-107	4,717	-2.27%	大賣/鉅額交易
2019/04/11	6	26.15	165	25.89	25.30	-159	4,638	-3.43%	大賣/鉅額交易
2019/04/10	0	0.00	12	25.97	26.20	-12	4,488	-0.27%
2019/04/09	8	25.89	51	25.75	25.90	-43	4,424	-0.97%
2019/04/08	7	26.30	63	26.05	25.80	-56	4,349	-1.29%
2019/04/03	38	26.15	112	25.97	26.25	-74	4,181	-1.77%	大賣/
2019/04/02	49	24.81	71	25.56	26.15	-22	3,897	-0.56%
2019/04/01	232	24.21	170	23.88	23.80	62	3,367	1.84%	大買/大賣/
2019/03/29	5	23.44	21	23.45	23.45	-16	3,104	-0.52%
2019/03/28	11	22.95	98	22.83	23.00	-87	2,921	-2.98%
2019/03/27	67	23.53	5	23.38	23.35	62	2,827	2.19%
2019/03/26	389	23.27	12	23.13	23.45	377	2,722	13.85%	大買/鉅額交易
2019/03/22	3.7	22.91	7	22.94	23.05	-3.3	2,549	-0.13%
2019/03/21	3	22.55	38	22.46	22.45	-35	2,431	-1.44%
2019/03/20	10	22.90	14	22.84	22.65	-4	2,409	-0.17%
2019/03/19	7	22.56	0	0.00	22.50	7	2,304	0.30%
2019/03/18	17	22.84	12	22.93	22.80	5	2,246	0.22%
2019/03/15	24	22.78	36	22.28	22.55	-12	2,171	-0.55%
2019/03/14	2	21.75	0	0.00	21.60	2	1,992	0.10%
2019/03/13	2	21.80	0	0.00	21.65	2	1,992	0.10%
2019/03/11	2	21.90	9	22.01	21.85	-7	2,001	-0.35%
2019/03/08	10	21.45	0	0.00	21.80	10	2,002	0.50%
2019/03/07	0	0.00	6	21.49	21.30	-6	1,997	-0.30%
2019/03/06	7	22.04	0	0.00	21.95	7	1,985	0.35%
2019/03/05	3	21.85	10	21.95	21.75	-7	1,985	-0.35%
2019/03/04	20	21.80	5	21.75	21.95	15	1,975	0.76%
2019/02/27	4	22.13	20	21.95	22.05	-16	1,944	-0.82%
2019/02/26	28	21.42	20	21.88	21.95	8	1,769	0.45%
2019/02/25	12	21.27	5	21.40	21.40	7	1,713	0.41%
2019/02/22	1	21.20	8	21.14	21.30	-7	1,680	-0.42%
2019/02/21	22	21.82	33	21.73	21.75	-11	1,632	-0.67%
2019/02/20	12	20.36	8	20.63	20.70	4	1,378	0.29%
2019/02/19	0	0.00	1	20.25	20.20	-1	1,347	-0.07%
2019/02/18	5	20.25	2	20.43	20.20	3	1,390	0.22%
2019/02/15	5	19.90	0	0.00	19.85	5	1,379	0.36%
2019/02/13	0	0.00	1	19.75	19.75	-1	1,386	-0.07%
2019/02/12	7	19.65	16	19.71	19.65	-9	1,372	-0.66%
2019/01/30	6	19.10	1	19.10	19.05	5	1,349	0.37%
2019/01/28	2	19.20	0	0.00	19.25	2	1,360	0.15%
2019/01/25	5	19.12	0	0.00	19.10	5	1,392	0.36%
2019/01/24	4	19.04	0	0.00	18.95	4	1,459	0.27%
2019/01/22	0	0.00	3	19.00	19.00	-3	1,482	-0.20%
2019/01/21	0	0.00	1	19.20	19.05	-1	1,492	-0.07%
2019/01/17	0	0.00	8	19.00	18.90	-8	1,524	-0.52%
2019/01/16	3	19.22	0	0.00	19.05	3	1,525	0.20%
2019/01/15	5	18.99	0	0.00	18.90	5	1,525	0.33%
2019/01/14	1	18.85	0	0.00	18.75	1	1,522	0.07%
2019/01/08	0	0.00	3	19.10	19.20	-3	1,607	-0.19%
2019/01/07	3	19.20	0	0.00	19.20	3	1,614	0.19%
2019/01/03	2	19.15	0	0.00	19.15	2	1,682	0.12%
2019/01/02	2	19.40	0	0.00	19.30	2	1,691	0.12%
2018/12/26	1	20.60	1	20.20	20.00	0	1,730	0.00%
2018/12/24	5	20.10	0	0.00	21.00	5	1,691	0.30%
2018/12/22	3	20.18	13	20.17	20.10	-10	1,618	-0.62%
2018/12/21	5	19.72	0	0.00	19.60	5	1,547	0.32%
2018/12/19	0	0.00	5	19.83	19.80	-5	1,729	-0.29%
2018/12/14	0	0.00	3	19.90	20.00	-3	1,741	-0.17%
2018/12/13	5	20.15	0	0.00	19.95	5	1,757	0.28%
2018/12/12	2	20.00	3	20.25	20.00	-1	1,781	-0.06%
2018/12/10	1	19.40	0	0.00	19.50	1	1,842	0.05%
2018/12/06	3	20.05	0	0.00	19.50	3	1,856	0.16%
2018/12/05	6	20.30	10	20.05	20.40	-4	1,889	-0.21%
2018/12/04	14	20.54	0	0.00	20.55	14	1,913	0.73%
2018/12/03	0	0.00	6	20.58	20.70	-6	1,925	-0.31%
2018/11/30	3	19.90	3	19.85	20.05	0	1,914	0.00%
2018/11/29	0	0.00	5	20.31	19.60	-5	1,935	-0.26%
2018/11/28	2	19.40	4	19.73	20.00	-2	1,964	-0.10%
2018/11/27	0	0.00	2	19.40	19.30	-2	2,053	-0.10%
2018/11/23	2	19.30	0	0.00	19.00	2	2,397	0.08%
2018/11/22	5	19.32	0	0.00	19.20	5	2,431	0.21%
2018/11/20	7	19.47	0	0.00	19.55	7	2,506	0.28%
2018/11/19	1	19.40	10.2	19.54	19.40	-9.2	2,504	-0.37%
2018/11/16	0	0.00	10	19.55	19.45	-10	2,506	-0.40%
2018/11/15	0	0.00	4	19.25	19.35	-4	2,494	-0.16%
2018/11/14	3	18.80	12	18.96	19.00	-9	2,440	-0.37%
2018/11/13	3	18.60	9	18.53	18.70	-6	2,407	-0.25%
2018/11/12	3	18.40	0	18.60	18.50	3	2,387	0.13%
2018/11/09	0	0.00	4	18.08	18.10	-4	2,379	-0.17%
2018/11/08	0	0.00	8	18.22	18.15	-8	2,384	-0.34%
2018/11/07	5	18.16	52	17.96	18.20	-47	2,388	-1.97%
2018/11/02	20	18.40	0	0.00	18.50	20	2,399	0.83%
2018/11/01	7	18.21	8	18.48	18.40	-1	2,368	-0.04%
2018/10/31	1	17.65	1	17.20	17.70	0	2,302	0.00%
2018/10/30	0	0.00	3	16.80	16.80	-3	2,304	-0.13%
2018/10/29	5	16.80	1	16.75	16.75	4	2,365	0.17%
2018/10/26	5	16.80	0	0.00	16.65	5	2,370	0.21%
2018/10/25	10	17.20	0	0.00	17.05	10	2,371	0.42%
2018/10/23	10	18.35	0	0.00	18.10	10	2,353	0.42%
2018/10/19	1	17.95	3	18.05	18.40	-2	2,345	-0.09%
2018/10/18	50	18.62	5	18.45	18.45	45	2,328	1.93%
2018/10/17	5	18.30	0	0.00	18.30	5	2,268	0.22%
2018/10/16	1	18.05	1	18.15	17.90	0	2,252	0.00%
2018/10/11	5	17.95	0	0.00	17.95	5	2,222	0.22%
2018/10/09	5	20.00	0	0.00	19.90	5	2,176	0.23%
2018/10/05	2	20.30	0	0.00	20.30	2	2,215	0.09%
2018/10/04	10	21.10	0	0.00	20.85	10	2,177	0.46%
2018/10/02	4	21.70	0	0.00	21.60	4	2,157	0.19%
2018/10/01	6	22.08	6	22.05	22.05	0	2,139	0.00%
2018/09/28	2	21.80	5	21.86	21.80	-3	2,136	-0.14%
2018/09/27	10	21.70	0	0.00	21.90	10	2,126	0.47%
2018/09/26	24	22.38	5	22.20	22.00	19	2,109	0.90%
2018/09/21	0	0.00	20	21.38	21.50	-20	1,941	-1.03%
2018/09/20	0	0.00	13	21.53	21.30	-13	1,935	-0.67%
2018/09/19	13	21.82	0	0.00	21.55	13	1,924	0.68%
2018/09/18	5	22.00	5	21.85	21.70	0	1,913	0.00%
2018/09/17	5	22.20	22	22.25	22.45	-17	1,895	-0.90%
2018/09/14	12	21.80	2	21.75	22.15	10	1,863	0.54%
2018/09/13	3	21.63	1	21.50	21.60	2	1,846	0.11%
2018/09/11	1	22.00	1	20.90	22.00	0	1,944	0.00%
2018/09/10	2	20.65	5	20.65	20.55	-3	1,903	-0.16%
2018/09/07	4	21.20	8	21.27	21.20	-4	1,892	-0.21%
2018/09/05	20	22.43	1	22.40	22.35	19	1,861	1.02%
2018/09/04	13	22.55	3	22.50	22.60	10	1,981	0.50%
2018/09/03	4	22.60	2	22.75	22.40	2	2,009	0.10%
2018/08/31	18	22.16	40	22.04	22.60	-22	1,925	-1.14%
2018/08/30	6	21.33	6	21.53	21.45	0	1,669	0.00%
2018/08/29	1	21.00	0	0.00	21.00	1	1,641	0.06%
2018/08/28	0	0.00	1	21.50	21.50	-1	1,652	-0.06%
2018/08/27	5	21.20	0	0.00	21.25	5	1,611	0.31%
2018/08/24	0	0.00	10	20.80	20.65	-10	1,640	-0.61%
2018/08/23	5	20.70	8	20.56	20.70	-3	1,821	-0.16%
2018/08/22	0	0.00	1	20.40	20.45	-1	1,879	-0.05%
2018/08/21	13	20.38	0	0.00	20.45	13	1,882	0.69%
2018/08/14	0	0.00	1	20.30	20.45	-1	1,933	-0.05%
2018/08/13	2	20.13	0	0.00	20.00	2	2,000	0.10%
2018/08/09	0	0.00	2	21.25	21.15	-2	2,040	-0.10%
2018/08/08	5	21.44	5	21.30	21.40	0	2,054	0.00%
2018/08/06	2	21.60	0	0.00	21.60	2	2,067	0.10%
2018/08/03	1	21.35	0	0.00	21.70	1	2,061	0.05%
2018/08/02	0	0.00	5	21.15	21.10	-5	1,996	-0.25%
2018/08/01	10	21.28	0	0.00	21.30	10	2,011	0.50%
2018/07/31	3	20.85	0	0.00	20.85	3	2,017	0.15%
2018/07/26	0	0.00	4	20.85	21.05	-4	2,022	-0.20%
2018/07/16	3	21.45	0	0.00	21.30	3	2,112	0.14%
2018/07/13	0	0.00	2	21.85	21.75	-2	2,079	-0.10%
2018/07/05	0	0.00	1	20.50	20.30	-1	2,088	-0.05%
2018/07/04	2	21.15	0	0.00	20.70	2	2,087	0.10%
2018/06/22	15	22.40	0	0.00	22.35	15	2,116	0.71%
2018/06/21	7	23.20	6	23.06	22.95	1	2,118	0.05%
2018/06/20	0	0.00	3	22.25	22.80	-3	2,026	-0.15%
2018/06/19	0	0.00	2	22.35	22.20	-2	2,012	-0.10%
2018/06/14	0	0.00	1	22.45	22.45	-1	2,001	-0.05%
2018/06/12	11	23.56	1	24.10	23.30	10	1,974	0.51%
2018/06/11	1	22.20	1	22.35	23.30	0	1,823	0.00%
2018/06/08	1	23.05	1	22.45	22.45	0	1,753	0.00%
2018/06/07	1	22.85	1	22.95	23.00	0	1,798	0.00%
2018/06/06	0	0.00	10	22.90	22.85	-10	1,765	-0.57%
2018/06/05	0	0.00	7	22.89	22.75	-7	1,798	-0.39%
2018/06/04	5	22.60	0	0.00	22.65	5	1,763	0.28%
2018/06/01	2	23.00	2	22.70	22.70	0	1,755	0.00%
2018/05/31	4	23.05	3	22.57	23.35	1	1,708	0.06%
2018/05/30	9	21.69	10	21.91	22.15	-1	1,522	-0.07%
2018/05/28	1	21.45	0	0.00	21.50	1	1,456	0.07%
2018/05/22	0	0.00	1	21.30	21.30	-1	1,455	-0.07%
2018/05/21	0	0.00	1	21.85	21.80	-1	1,454	-0.07%
2018/05/18	1	21.35	0	0.00	21.35	1	1,396	0.07%
2018/05/16	0	0.00	0	20.75	20.90	0	1,426	0.00%
2018/05/10	1	20.60	0	0.00	20.45	1	1,605	0.06%
2018/05/09	5	20.65	5	20.80	20.45	0	1,623	0.00%
2018/05/08	3	20.25	3	20.23	20.25	0	1,637	0.00%
2018/05/07	1	20.00	1	20.10	19.95	0	1,642	0.00%
2018/05/02	0	19.85	0	0.00	19.95	0	1,751	0.00%
2018/04/25	1	18.90	6	18.74	19.15	-5	1,828	-0.27%
2018/04/24	3	19.25	0	0.00	18.90	3	1,876	0.16%
2018/04/23	7	20.05	1	20.40	20.00	6	2,003	0.30%
2018/04/19	0	0.00	15	20.35	20.45	-15	2,098	-0.71%
2018/04/18	1	20.30	30	20.75	20.20	-29	2,129	-1.36%
2018/04/17	1	20.80	0	0.00	20.65	1	2,133	0.05%
2018/04/10	0	0.00	12	20.96	20.95	-12	2,361	-0.51%
2018/04/09	2	20.93	1	21.20	20.95	1	2,400	0.04%
2018/04/03	4	21.30	0	0.00	21.20	4	2,405	0.17%
2018/04/02	1	21.80	0	0.00	21.70	1	2,400	0.04%
2018/03/31	2	21.80	0	0.00	21.80	2	2,424	0.08%
2018/03/30	1	22.20	0	0.00	22.15	1	2,425	0.04%
2018/03/29	1	22.20	0	0.00	22.25	1	2,468	0.04%
2018/03/27	0	0.00	20	22.05	22.15	-20	2,491	-0.80%
2018/03/26	1	21.70	0	0.00	21.65	1	2,512	0.04%
2018/03/22	1	22.90	0	0.00	22.45	1	2,550	0.04%
2018/03/20	1	22.50	0	0.00	22.55	1	2,560	0.04%
2018/03/19	0	0.00	0.1	22.65	22.65	-0.1	2,622	0.00%
2018/03/16	2	22.85	0	0.00	22.80	2	2,906	0.07%
2018/03/15	0	0.00	1	23.10	23.05	-1	2,925	-0.03%
2018/03/14	0	0.00	2	23.05	23.10	-2	2,977	-0.07%
2018/03/09	3	22.87	3	22.78	22.90	0	3,059	0.00%
2018/03/07	1	22.75	0	0.00	22.55	1	3,178	0.03%
2018/03/06	1	22.40	1	22.20	22.30	0	3,345	0.00%
2018/02/23	1	22.30	0	0.00	22.15	1	4,771	0.02%
2018/02/21	2	21.60	2.3	21.67	21.80	-0.3	4,915	-0.01%
2018/02/12	0	0.00	1	21.10	21.10	-1	4,968	-0.02%
2018/02/09	2	20.30	20	21.00	20.80	-18	5,103	-0.35%
2018/02/08	1	22.60	1	22.15	22.15	0	5,081	0.00%
2018/02/07	2	22.65	0	0.00	22.50	2	5,137	0.04%
2018/02/06	12	22.21	1	22.10	22.10	11	5,147	0.21%
2018/02/02	0	0.00	1	25.20	25.20	-1	5,087	-0.02%
2018/01/30	0	0.00	2	25.20	25.30	-2	5,417	-0.04%
2018/01/29	0	0.00	2	25.35	25.25	-2	5,418	-0.04%
2018/01/26	5	25.13	2	25.25	25.25	3	5,442	0.06%
2018/01/23	0	0.00	1	25.70	25.50	-1	5,665	-0.02%
2018/01/19	4	25.70	0	0.00	25.65	4	6,008	0.07%
2018/01/18	7	25.94	2	26.20	25.90	5	5,981	0.08%
2018/01/17	24	26.69	24	26.52	26.35	0	5,961	0.00%
2018/01/16	4	26.49	1	26.40	26.20	3	5,828	0.05%
2018/01/15	1	26.10	1	26.10	26.10	0	5,785	0.00%
2018/01/11	1	25.45	0	0.00	25.45	1	5,813	0.02%
2018/01/10	1	25.90	0	0.00	25.70	1	5,839	0.02%
2018/01/09	0	0.00	1	26.30	26.15	-1	5,841	-0.02%
2018/01/08	0	0.00	1	26.25	26.00	-1	5,807	-0.02%
2018/01/04	0	0.00	4.9	26.05	26.10	-4.9	5,795	-0.08%
2018/01/03	1	25.60	0	0.00	25.55	1	5,770	0.02%