廣宇 (2328)-永豐金-內湖券商分點個股進出

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
35.25
漲跌
▲0.45
漲幅
+1.29%
成交量
1,830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:13:35(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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/21	0	0.00	1	34.95	35.25	-1	4,606	-0.02%
2024/05/20	2	34.78	2	35.20	34.80	0	4,594	0.00%
2024/05/17	2	34.70	0	0.00	34.95	2	4,587	0.04%
2024/05/10	11	35.30	0	0.00	35.30	11	4,491	0.24%
2024/05/09	1	36.00	2	35.95	35.65	-1	4,461	-0.02%
2024/05/08	18	36.27	0	0.00	36.30	18	4,386	0.41%
2024/05/07	6	35.41	19.1	35.67	35.15	-13.1	4,186	-0.31%
2024/05/06	3.1	35.87	1.1	34.85	36.05	2	4,090	0.05%
2024/05/03	0	34.40	0	0.00	34.00	0	3,857	0.00%
2024/05/02	1	34.35	0	0.00	34.55	1	3,843	0.03%
2024/04/30	2	34.75	0	0.00	34.30	2	3,824	0.05%
2024/04/29	1	34.00	1	34.10	34.40	0	3,793	0.00%
2024/04/26	0	0.00	1	33.95	33.70	-1	3,776	-0.03%
2024/04/24	0	0.00	1	33.65	34.05	-1	3,751	-0.03%
2024/04/23	1	32.80	0	0.00	33.15	1	3,747	0.03%
2024/04/18	2	33.15	3	33.50	33.60	-1	3,676	-0.03%
2024/04/15	0	0.00	3	34.15	34.00	-3	3,609	-0.08%
2024/04/12	1	34.80	1	34.60	34.50	0	3,600	0.00%
2024/04/11	1	35.05	3	34.68	34.55	-2	3,583	-0.06%
2024/04/10	0	0.00	2	35.30	35.15	-2	3,564	-0.06%
2024/04/03	55	35.40	95	35.48	35.50	-40	3,464	-1.15%
2024/04/02	44	36.04	45	35.80	36.10	-1	3,414	-0.03%
2024/04/01	1	36.75	0	0.00	35.75	1	3,350	0.03%
2024/03/29	6.1	36.73	2	36.50	36.20	4.1	3,217	0.13%
2024/03/28	23	38.12	21	38.24	38.25	2	2,879	0.07%
2024/03/27	3	35.15	0	0.00	35.15	3	1,874	0.16%
2024/03/25	0	34.35	0	0.00	34.10	0	1,719	0.00%
2024/03/22	0	0.00	4	34.29	34.25	-4	1,725	-0.23%
2024/03/21	3	33.85	0	0.00	34.10	3	1,699	0.18%
2024/03/20	0	0.00	1	33.80	33.80	-1	1,682	-0.06%
2024/03/19	3	34.25	3	34.10	34.10	0	1,652	0.00%
2024/03/15	0	0.00	0	34.05	34.10	0	1,551	0.00%
2024/03/14	20	32.73	0	0.00	32.75	20	1,379	1.45%
2024/03/13	0	32.80	21	33.63	32.80	-21	1,373	-1.53%
2024/03/12	2	33.35	0	0.00	33.50	2	1,314	0.15%
2024/03/11	14	31.50	14	30.73	31.50	0	1,191	0.00%
2024/03/04	1	32.70	0	0.00	33.15	1	1,088	0.09%
2024/02/22	1	33.60	5	33.60	33.35	-4	1,064	-0.38%
2024/02/16	1	32.40	0	0.00	32.45	1	1,065	0.09%
2024/01/25	1	33.75	0	0.00	33.70	1	1,060	0.09%
2024/01/24	1	33.80	0	0.00	33.80	1	1,065	0.09%
2024/01/22	0	0.00	20	33.50	33.50	-20	1,114	-1.80%
2024/01/17	2	33.03	80	32.84	32.90	-78	1,139	-6.84%
2024/01/15	1	34.10	0	0.00	34.10	1	1,140	0.09%
2024/01/10	0	0.00	1	33.60	33.55	-1	1,255	-0.08%
2024/01/05	0	34.60	0	0.00	34.50	0	1,260	0.00%
2024/01/04	0	34.90	0	0.00	34.50	0	1,269	0.00%
2023/12/27	1	35.15	100	35.06	35.05	-99	1,234	-8.02%
2023/12/14	1	35.05	0	0.00	35.20	1	1,251	0.08%
2023/12/06	0	0.00	1.2	35.17	35.10	-1.2	1,267	-0.09%
2023/12/04	0	0.00	1	35.40	35.45	-1	1,350	-0.07%
2023/11/28	0	0.00	1	35.35	35.45	-1	1,381	-0.07%
2023/11/27	1	35.00	0	0.00	35.00	1	1,390	0.07%
2023/11/14	0	0.00	2	34.75	34.60	-2	1,553	-0.13%
2023/11/10	1	34.05	0	0.00	34.00	1	1,611	0.06%
2023/11/09	1	34.35	0	0.00	34.35	1	1,652	0.06%
2023/11/03	1	34.60	0	0.00	34.60	1	1,831	0.05%
2023/11/01	1	34.00	0	0.00	33.95	1	1,876	0.05%
2023/10/19	1	35.50	0	0.00	35.20	1	2,554	0.04%
2023/10/17	0	0.00	1	37.00	36.75	-1	2,628	-0.04%
2023/10/16	1	36.70	0	0.00	36.70	1	2,779	0.04%
2023/10/06	0	0.00	2	37.20	37.20	-2	4,595	-0.04%
2023/10/04	3	36.87	0	0.00	36.85	3	5,273	0.06%
2023/10/03	1	37.55	0	0.00	37.35	1	5,297	0.02%
2023/09/28	1	37.10	3	37.25	37.05	-2	5,398	-0.04%
2023/09/26	0	0.00	1	37.65	37.15	-1	5,482	-0.02%
2023/09/20	0	0.00	1	37.70	37.70	-1	5,549	-0.02%
2023/09/19	0	0.00	5	38.20	38.15	-5	5,570	-0.09%
2023/09/12	1	38.00	0	0.00	38.10	1	5,682	0.02%
2023/09/08	1	38.40	0	0.00	38.20	1	5,757	0.02%
2023/09/06	1	37.90	0	0.00	38.05	1	5,933	0.02%
2023/09/04	1	37.25	0.1	37.35	37.45	0.9	6,148	0.02%
2023/09/01	0	0.00	1	37.55	37.40	-1	6,232	-0.02%
2023/08/29	10	36.70	0.1	36.75	36.75	10	6,707	0.15%
2023/08/22	40	38.40	0	0.00	38.20	40	7,653	0.52%
2023/08/11	1	39.00	0	0.00	39.05	1	7,864	0.01%
2023/08/10	4	40.18	1	39.70	39.50	3	7,833	0.04%
2023/08/07	30	41.25	0	0.00	41.30	30	7,731	0.39%
2023/08/02	3.3	40.78	100	40.59	40.30	-96.7	7,705	-1.25%
2023/08/01	2	41.40	50	41.25	41.10	-48	7,623	-0.63%
2023/07/31	7	42.23	50	42.81	41.55	-43	7,579	-0.57%
2023/07/28	2	41.93	10	42.50	42.50	-8	7,484	-0.11%
2023/07/27	1	42.00	30	42.13	42.10	-29	7,439	-0.39%
2023/07/26	103	41.86	66	42.79	41.80	37	7,416	0.50%	大買/
2023/07/25	31	42.02	40.5	42.53	42.85	-9.5	7,334	-0.13%
2023/07/24	4	40.88	0	0.00	41.50	4	7,186	0.06%
2023/07/21	63	41.90	3	41.62	41.70	60	7,097	0.85%
2023/07/20	0	42.20	1	42.06	42.05	-1	7,057	-0.01%
2023/07/19	3.1	42.18	1	43.80	42.25	2.1	6,992	0.03%
2023/07/18	10.6	44.00	12	44.46	43.40	-1.4	6,899	-0.02%
2023/07/17	49	44.74	1	44.60	43.85	48	6,657	0.72%
2023/07/14	2	42.45	1	44.36	45.25	1	6,534	0.02%
2023/07/13	28	44.53	18.1	44.40	43.60	9.9	6,009	0.17%
2023/07/12	5	43.06	6	43.30	43.20	-1	5,372	-0.02%
2023/07/11	6	41.48	2	41.55	41.80	4	4,898	0.08%
2023/07/07	0	0.00	9	39.70	40.00	-9	4,765	-0.19%
2023/07/06	5.4	39.84	1	40.00	39.40	4.4	4,720	0.09%
2023/07/05	1	41.10	0	0.00	40.30	1	4,691	0.02%
2023/07/03	0.2	40.45	0	0.00	40.10	0.2	4,646	0.00%
2023/06/28	0	0.00	1	39.65	39.65	-1	4,703	-0.02%
2023/06/27	4	39.80	0	0.00	39.75	4	4,702	0.09%
2023/06/26	2	40.37	0	0.00	40.60	2	4,712	0.04%
2023/06/20	1	40.21	4	40.15	40.10	-3	4,704	-0.06%
2023/06/16	0.1	40.95	0	0.00	40.70	0.1	4,672	0.00%
2023/06/15	0	0.00	1	40.85	41.35	-1	4,630	-0.02%
2023/06/14	0.3	41.11	1	41.60	41.00	-0.7	4,588	-0.01%
2023/06/13	1	41.60	0	41.95	41.45	1	4,573	0.02%
2023/06/12	0	0.00	0.1	40.80	41.45	-0.1	4,481	0.00%
2023/06/09	4	40.66	51	40.75	40.75	-47	4,355	-1.08%
2023/06/08	20	41.22	112	41.20	41.75	-92	4,263	-2.16%	大賣/
2023/06/07	31	41.77	3.5	41.62	41.95	27.6	4,236	0.65%
2023/06/06	20	41.52	10	41.75	41.50	10	4,228	0.24%
2023/06/05	160.3	42.48	25	42.85	42.05	135.3	4,259	3.18%	大買/鉅額交易
2023/06/02	102.1	42.66	108	42.57	42.50	-5.9	4,197	-0.14%	大買/大賣/
2023/06/01	25.1	42.60	10.4	42.52	43.00	14.7	3,960	0.37%
2023/05/31	511.6	40.95	2	41.00	40.85	509.6	3,515	14.50%	大買/鉅額交易
2023/05/30	0	0.00	8	39.43	39.60	-8	3,170	-0.25%
2023/05/29	1	39.35	1	39.80	39.40	0	3,186	0.00%
2023/05/26	0	0.00	2	39.15	38.35	-2	3,077	-0.06%
2023/05/25	13	39.05	12.4	38.96	38.90	0.6	3,052	0.02%
2023/05/24	0	0.00	0	38.95	38.85	0	3,029	0.00%
2023/05/23	4	38.50	5	38.50	38.20	-1	2,914	-0.04%
2023/05/18	1.5	37.53	0	37.40	37.45	1.5	2,905	0.05%
2023/05/17	0	0.00	4	37.20	37.20	-4	2,974	-0.14%
2023/05/16	0	0.00	0	37.06	36.90	0	2,974	0.00%
2023/05/12	4	36.76	0	0.00	36.75	4	3,149	0.13%
2023/05/11	4	36.76	0	0.00	36.60	4	3,159	0.13%
2023/05/08	0.3	37.65	0	37.65	37.50	0.3	3,411	0.01%
2023/05/02	1	37.85	2	37.75	38.10	-1	3,654	-0.03%
2023/04/28	0.2	37.85	0	37.90	37.60	0.2	3,683	0.00%
2023/04/27	1.3	37.96	0	37.78	37.70	1.3	3,673	0.03%
2023/04/26	2	36.50	1.1	36.47	36.70	0.9	3,608	0.03%
2023/04/25	3.1	36.38	0	0.00	36.45	3.1	3,599	0.09%
2023/04/24	2.1	37.41	0	0.00	37.35	2.1	3,576	0.06%
2023/04/21	5	37.76	0	0.00	37.45	5	3,564	0.14%
2023/04/20	0.1	38.72	2	38.60	38.50	-1.9	3,500	-0.06%
2023/04/19	5	39.80	5	39.90	39.15	0	3,480	0.00%
2023/04/18	2	39.08	0	0.00	39.00	2	3,314	0.06%
2023/04/17	3	39.30	0	39.40	39.30	3	3,323	0.09%
2023/04/14	1	39.30	0	0.00	39.15	1	3,351	0.03%
2023/04/13	1	39.25	0	0.00	39.00	1	3,336	0.03%
2023/04/10	0	39.10	0	0.00	38.65	0	3,331	0.00%
2023/04/07	0	0.00	0	39.40	39.00	0	3,330	0.00%
2023/04/06	5	39.45	0.1	39.29	39.25	4.9	3,325	0.15%
2023/03/31	0	0.00	10	39.08	39.25	-10	3,322	-0.30%
2023/03/30	0	0.00	17	38.91	38.90	-17	3,334	-0.51%
2023/03/29	27	39.33	3	39.35	39.20	24	3,353	0.71%
2023/03/27	1	39.05	0	39.35	38.80	1	3,371	0.03%
2023/03/24	4	38.90	20	38.75	39.05	-16	3,354	-0.48%
2023/03/23	20	38.05	0	0.00	38.05	20	3,342	0.60%
2023/03/22	0	0.00	0	38.55	38.35	0	3,383	0.00%
2023/03/21	0	0.00	0	38.35	38.20	0	3,441	0.00%
2023/03/17	1	37.65	2	37.75	37.70	-1	3,604	-0.03%
2023/03/16	0	37.20	0	0.00	37.10	0	3,852	0.00%
2023/03/14	0	37.48	0	0.00	37.55	0	4,477	0.00%
2023/03/13	0	37.72	0	0.00	37.90	0	5,480	0.00%
2023/03/10	1	38.50	5	38.85	38.50	-4	5,921	-0.07%
2023/03/09	6.1	39.92	0	0.00	39.45	6.1	5,897	0.10%
2023/03/08	1	40.55	0.1	40.40	40.40	0.9	5,843	0.01%
2023/03/07	0	0.00	10.1	39.90	39.75	-10.1	5,814	-0.17%
2023/03/06	0	0.00	1.1	39.50	39.65	-1.1	5,756	-0.02%
2023/03/02	11	39.00	0	0.00	38.95	11	5,697	0.19%
2023/03/01	9	39.72	31.1	39.61	39.55	-22.1	5,660	-0.39%
2023/02/24	28	38.62	28	38.53	38.50	0	5,568	0.00%
2023/02/23	0	0.00	0	38.90	38.95	0	5,553	0.00%
2023/02/22	21	38.51	0	0.00	38.45	21	5,540	0.38%
2023/02/21	0	39.33	0	0.00	39.20	0	5,517	0.00%
2023/02/20	1	40.00	0.1	39.90	39.65	0.9	5,496	0.02%
2023/02/17	0	39.30	2	39.35	39.45	-2	5,457	-0.04%
2023/02/16	0	0.00	0	39.53	39.65	0	5,467	0.00%
2023/02/15	6	39.23	10.1	39.15	39.20	-4.1	5,399	-0.08%
2023/02/14	0	0.00	10	38.70	38.70	-10	5,318	-0.19%
2023/02/13	22	39.09	0	38.98	38.60	22	5,329	0.41%
2023/02/10	44	39.25	37.2	39.35	39.15	6.8	5,303	0.13%
2023/02/09	0	0.00	0.2	38.75	38.55	-0.2	5,172	0.00%
2023/02/08	0	38.58	10	38.61	38.90	-10	5,155	-0.19%
2023/02/07	8	39.21	11.4	39.09	39.15	-3.3	5,094	-0.07%
2023/02/06	21.1	39.59	3.2	39.80	39.85	17.9	5,039	0.35%
2023/02/02	10.1	39.10	7	39.35	39.15	3.1	4,833	0.06%
2023/02/01	10	38.70	0	38.85	39.05	10	4,801	0.21%
2023/01/31	20	38.50	2	38.50	38.55	18	4,738	0.38%
2023/01/30	15	37.00	0	0.00	36.85	15	4,642	0.32%
2023/01/17	0	36.26	0	0.00	36.00	0	4,697	0.00%
2023/01/16	40	36.30	0	0.00	36.05	40	4,730	0.85%
2023/01/13	21.1	36.44	6	36.65	36.05	15.1	4,727	0.32%
2023/01/12	2.1	36.67	1	36.55	36.50	1.1	4,740	0.02%
2023/01/11	0	37.25	0	0.00	37.15	0	4,742	0.00%
2023/01/10	2.2	37.33	0.1	37.50	37.25	2.1	4,767	0.04%
2023/01/09	1.1	37.23	77	38.00	37.45	-75.9	4,774	-1.59%
2023/01/06	6	38.65	0	0.00	38.80	6	4,721	0.13%
2023/01/04	10	38.60	0	0.00	38.75	10	4,697	0.21%
2023/01/03	0	37.40	0	0.00	38.10	0	4,656	0.00%
2022/12/30	1	37.60	0.5	37.36	37.30	0.5	4,650	0.01%
2022/12/29	0	0.00	9	36.40	37.30	-9	4,668	-0.19%
2022/12/28	3	37.70	1	37.60	37.45	2	4,667	0.04%
2022/12/27	1	38.75	0	0.00	38.65	1	4,639	0.02%
2022/12/26	20	37.95	0	0.00	37.95	20	4,620	0.43%
2022/12/23	6	37.70	0	0.00	37.65	6	4,629	0.13%
2022/12/22	0	0.00	1	38.35	38.30	-1	4,640	-0.02%
2022/12/20	0	37.60	5	37.76	37.55	-5	4,598	-0.11%
2022/12/19	20	38.90	0	0.00	38.40	20	4,550	0.44%
2022/12/16	4	38.05	0	0.00	38.05	4	4,502	0.09%
2022/12/15	0	38.70	0	0.00	38.70	0	4,470	0.00%
2022/12/14	2	38.40	2	38.45	38.70	0	4,441	0.00%
2022/12/13	1.1	38.56	0	0.00	38.30	1.1	4,379	0.02%
2022/12/12	31.2	39.22	1	39.16	39.50	30.2	4,315	0.70%
2022/12/09	216	38.76	212	39.48	38.75	4	4,220	0.10%	大買/大賣/
2022/12/08	53	39.17	0	39.53	39.15	53	4,114	1.29%
2022/12/07	4.2	40.13	0	40.70	38.50	4.2	3,854	0.11%
2022/12/06	0.1	40.78	11	41.33	40.75	-10.9	3,507	-0.31%
2022/12/05	16.5	40.88	42.2	40.82	41.15	-25.7	3,187	-0.81%
2022/12/02	50	38.86	45.2	39.24	39.75	4.9	2,169	0.22%
2022/12/01	3	35.77	3.1	36.29	36.15	-0.1	1,683	-0.01%
2022/11/30	0	0.00	1.1	35.57	35.65	-1.1	1,669	-0.07%
2022/11/29	4	35.36	3.2	35.47	35.65	0.8	1,686	0.05%
2022/11/28	0	0.00	0.1	34.30	34.40	-0.1	1,634	0.00%
2022/11/25	0	0.00	0.1	34.30	33.65	-0.1	1,687	0.00%
2022/11/24	0	0.00	0.1	34.05	34.15	-0.1	1,686	0.00%
2022/11/18	0	0.00	0.1	34.60	34.05	-0.1	1,730	0.00%
2022/11/17	0	0.00	3.1	34.35	34.50	-3.1	1,721	-0.18%
2022/11/14	0	0.00	0.1	33.80	34.20	-0.1	1,694	0.00%
2022/11/11	0	0.00	0.1	33.20	33.05	-0.1	1,672	-0.01%
2022/11/09	0	0.00	0.1	33.30	33.30	-0.1	1,724	0.00%
2022/11/08	0	0.00	1	33.10	32.75	-1	1,710	-0.06%
2022/10/28	1.1	32.08	1	32.45	31.50	0.1	1,731	0.00%
2022/10/26	0.1	32.25	0	0.00	32.15	0.1	1,720	0.00%
2022/10/25	1	32.75	0.1	33.30	32.65	1	1,701	0.06%
2022/10/24	0	0.00	0.1	32.60	32.15	-0.1	1,617	0.00%
2022/10/20	0.1	31.25	0	0.00	31.40	0.1	1,588	0.00%
2022/10/19	0.1	32.70	0	0.00	32.25	0.1	1,571	0.01%
2022/10/17	3	33.45	0	0.00	33.95	3	1,550	0.19%
2022/10/14	0	0.00	0.1	33.15	33.50	-0.1	1,552	-0.01%
2022/10/13	0.1	32.43	0	0.00	31.60	0.1	1,544	0.01%
2022/10/11	0.1	33.43	1	33.45	33.25	-0.9	1,533	-0.06%
2022/10/07	0	0.00	0.1	34.33	34.40	-0.1	1,544	-0.01%
2022/10/06	0	0.00	3.1	33.95	34.25	-3.1	1,565	-0.19%
2022/10/05	3	33.65	0.1	33.70	33.65	2.9	1,581	0.18%
2022/10/04	0	0.00	0.1	33.05	32.95	-0.1	1,629	0.00%
2022/09/30	0.1	31.30	0	0.00	32.80	0.1	1,648	0.00%
2022/09/29	1	32.00	1.1	31.86	32.15	-0.1	1,648	0.00%
2022/09/27	0	0.00	1	31.65	32.00	-1	1,635	-0.06%
2022/09/26	1	32.60	1	32.00	31.60	0	1,652	0.00%
2022/09/23	1	33.95	0	0.00	33.60	1	1,689	0.06%
2022/09/21	0	0.00	1	34.20	33.90	-1	1,735	-0.06%
2022/09/19	1	33.85	0	0.00	33.75	1	1,810	0.06%
2022/09/07	2	33.85	0	0.00	33.65	2	2,297	0.09%
2022/09/06	0	0.00	1	34.40	34.45	-1	2,343	-0.04%
2022/09/05	1	36.70	0	0.00	35.20	1	2,363	0.04%
2022/08/26	0	0.00	1	36.20	36.15	-1	2,531	-0.04%
2022/08/24	2	35.70	0	0.00	35.35	2	2,829	0.07%
2022/08/22	3	35.55	0	0.00	35.45	3	3,241	0.09%
2022/08/18	2	35.85	0	0.00	36.15	2	3,844	0.05%
2022/08/12	1	35.70	0	0.00	35.80	1	4,232	0.02%
2022/08/10	0	0.00	2	34.95	35.10	-2	4,239	-0.05%
2022/08/09	1	34.45	0	0.00	34.65	1	4,233	0.02%
2022/08/05	1	34.20	3	34.67	34.75	-2	4,300	-0.05%
2022/08/02	0	0.00	2	34.85	34.35	-2	4,336	-0.05%
2022/07/29	0	0.00	1	35.25	35.30	-1	4,344	-0.02%
2022/07/28	1	35.60	0	0.00	34.85	1	4,361	0.02%
2022/07/27	0	0.00	15	34.95	35.30	-15	4,429	-0.34%
2022/07/26	0	0.00	65	34.73	34.65	-65	4,425	-1.47%
2022/07/25	0	0.00	22	34.95	35.35	-22	4,432	-0.50%
2022/07/22	2	34.85	0	0.00	34.90	2	4,431	0.05%
2022/07/21	0	0.00	1	34.95	35.00	-1	4,467	-0.02%
2022/07/20	1	34.60	0	0.00	34.45	1	4,489	0.02%
2022/07/18	0	0.00	10	33.70	34.05	-10	4,521	-0.22%
2022/07/15	1	33.35	3	33.65	33.80	-2	4,532	-0.04%
2022/07/14	10	32.60	1	33.10	33.45	9	4,564	0.20%
2022/07/13	3	32.60	1	32.50	32.55	2	4,543	0.04%
2022/07/12	1	31.30	0	0.00	30.80	1	4,515	0.02%
2022/07/11	1	33.80	0	0.00	33.70	1	4,459	0.02%
2022/06/30	1.1	37.41	1	37.30	37.20	0.1	4,780	0.00%
2022/06/28	1.1	38.09	2	38.20	38.20	-1	5,380	-0.02%
2022/06/27	0	0.00	1.2	38.86	38.70	-1.2	5,913	-0.02%
2022/06/24	51	38.10	0.1	38.13	37.80	50.9	5,904	0.86%
2022/06/23	0.2	36.60	0	0.00	36.95	0.2	5,864	0.00%
2022/06/22	1.1	37.19	1	37.55	36.95	0.1	5,842	0.00%
2022/06/21	6	37.70	0	0.00	38.15	6	5,820	0.10%
2022/06/20	11.2	37.79	0	0.00	36.60	11.2	5,786	0.19%
2022/06/17	0.1	38.25	61	38.21	38.45	-60.9	5,710	-1.07%
2022/06/16	102	39.84	11.3	39.85	38.40	90.8	5,652	1.61%	大買/
2022/06/15	2	39.18	5.1	39.18	39.00	-3.1	5,442	-0.06%
2022/06/14	0	0.00	4	38.10	39.35	-4	5,403	-0.07%
2022/06/13	0.1	38.65	18	38.65	38.70	-17.9	5,398	-0.33%
2022/06/10	0.1	39.20	0	0.00	39.15	0.1	5,382	0.00%
2022/06/09	0	0.00	2.1	39.50	39.60	-2.1	5,343	-0.04%
2022/06/08	3	39.60	3	39.60	39.10	0	5,262	0.00%
2022/06/07	0	0.00	2	38.45	38.80	-2	5,177	-0.04%
2022/06/06	5	38.45	0	0.00	38.60	5	5,165	0.10%
2022/06/02	107	39.14	5.1	39.11	39.00	101.9	5,185	1.97%	大買/鉅額交易
2022/06/01	11	39.66	11.1	39.63	39.30	-0.1	5,207	0.00%
2022/05/31	60	38.98	68.3	38.84	38.85	-8.3	5,024	-0.16%
2022/05/30	7	38.64	0	0.00	38.65	7	4,828	0.14%
2022/05/27	12	38.15	113.1	38.27	38.70	-101.1	4,657	-2.17%	大賣/鉅額交易
2022/05/26	247	37.88	217.1	38.20	38.00	30	4,506	0.66%	大買/大賣/
2022/05/25	25	37.56	28.1	37.35	37.95	-3.1	4,107	-0.07%
2022/05/24	3	35.47	0	0.00	35.55	3	3,777	0.08%
2022/05/23	3	36.10	0	0.00	35.50	3	3,754	0.08%
2022/05/20	0	0.00	1	35.20	35.05	-1	3,742	-0.03%
2022/05/16	1	34.75	10	34.65	34.00	-9	3,808	-0.24%
2022/05/13	10	34.30	1	34.80	34.35	9	3,800	0.24%
2022/05/11	1	34.05	1	34.00	33.90	0	3,729	0.00%
2022/05/09	3	34.05	0	0.00	33.95	3	3,744	0.08%
2022/05/06	25	34.71	0	0.00	34.85	25	3,766	0.66%
2022/05/05	1	35.70	25	35.61	35.25	-24	3,766	-0.64%
2022/05/04	3	35.07	1	35.05	35.00	2	3,750	0.05%
2022/04/29	1	33.55	0	0.00	33.30	1	3,703	0.03%
2022/04/28	1	33.25	0	0.00	33.30	1	3,701	0.03%
2022/04/27	0.1	33.20	0	0.00	33.25	0.1	3,698	0.00%
2022/04/22	0	0.00	2	37.10	36.95	-2	3,589	-0.06%
2022/04/18	3	37.20	3	36.75	36.75	0	3,607	0.00%
2022/04/14	4	37.64	24	37.49	37.85	-20	3,676	-0.54%
2022/04/13	2	36.90	0	0.00	37.20	2	3,654	0.05%
2022/04/12	0	0.00	10	36.35	36.30	-10	3,976	-0.25%
2022/04/11	1	37.00	3	37.00	36.85	-2	3,952	-0.05%
2022/04/08	11	38.48	0	0.00	38.25	11	3,892	0.28%
2022/04/07	18	39.65	18	39.60	38.20	0	3,865	0.00%
2022/04/01	3	39.65	8	39.46	39.70	-5	3,722	-0.13%
2022/03/31	67	40.59	44.3	40.79	40.15	22.7	3,671	0.62%
2022/03/30	8	39.53	26.2	39.65	40.50	-18.2	3,133	-0.58%
2022/03/29	2	37.95	4	37.73	37.70	-2	2,613	-0.08%
2022/03/28	2	37.13	0	0.00	37.20	2	2,671	0.07%
2022/03/24	0	0.00	13	37.65	37.60	-13	2,710	-0.48%
2022/03/22	0	0.00	2	37.25	37.30	-2	2,816	-0.07%
2022/03/21	5	37.20	0	0.00	37.15	5	2,887	0.17%
2022/03/18	1	36.65	0	0.00	37.35	1	2,982	0.03%
2022/03/16	0	0.00	120	35.36	35.60	-120	3,061	-3.92%	大賣/鉅額交易
2022/03/15	1	36.70	0	0.00	36.10	1	3,029	0.03%
2022/03/14	2	37.08	0	0.00	37.05	2	3,093	0.06%
2022/03/11	1	37.00	0	0.00	37.05	1	3,105	0.03%
2022/03/10	2	37.33	0	0.00	37.30	2	3,121	0.06%
2022/03/09	0	0.00	2	37.00	37.05	-2	3,113	-0.06%
2022/03/08	30	37.45	0	0.00	36.75	30	3,135	0.96%
2022/03/07	13	37.60	19	38.65	37.25	-6	3,097	-0.19%
2022/03/04	8	37.96	40	37.88	38.25	-32	2,993	-1.07%
2022/03/03	3	38.28	0	0.00	38.45	3	3,032	0.10%
2022/03/02	7	38.19	0	0.00	38.60	7	3,118	0.22%
2022/02/24	0	0.00	10	37.65	36.80	-10	3,208	-0.31%
2022/02/23	0	0.00	30	37.95	38.05	-30	3,220	-0.93%
2022/02/22	30	38.90	1	38.35	37.95	29	3,336	0.87%
2022/02/21	0	0.00	2	38.50	38.65	-2	3,411	-0.06%
2022/02/17	1	38.25	0.1	38.40	38.35	0.9	3,549	0.03%
2022/02/16	0	0.00	1	37.90	37.75	-1	3,559	-0.03%
2022/02/09	0	0.00	1	38.10	38.40	-1	3,947	-0.03%
2022/02/08	50	37.87	10	37.55	38.15	40	4,042	0.99%
2022/02/07	2	37.40	0	0.00	37.20	2	4,132	0.05%
2022/01/26	0.1	36.85	0	0.00	36.55	0.1	4,254	0.00%
2022/01/25	100	37.30	0	0.00	36.85	100	4,851	2.06%
2022/01/21	0.1	37.10	0	0.00	37.10	0.1	5,200	0.00%
2022/01/20	10	37.30	0	0.00	37.20	10	5,376	0.19%
2022/01/14	1	37.00	0	0.00	37.20	1	6,094	0.02%
2022/01/11	0	0.00	3	37.65	37.70	-3	6,738	-0.04%
2022/01/07	0.3	38.54	0	0.00	38.25	0.3	8,094	0.00%
2022/01/06	2	39.25	1	39.10	39.15	1	8,194	0.01%
2022/01/05	13	40.63	15.1	40.32	39.80	-2.1	8,476	-0.02%
2021/12/28	0	0.00	1.1	40.19	39.25	-1.1	10,064	-0.01%
2021/12/27	0	0.00	4	39.81	39.70	-4	10,142	-0.04%
2021/12/23	0	0.00	0.1	39.70	39.45	-0.1	10,550	0.00%
2021/12/22	0	0.00	0.2	39.60	39.75	-0.2	10,615	0.00%
2021/12/20	0	0.00	3	38.60	38.60	-3	10,565	-0.03%
2021/12/17	0	0.00	1	38.90	39.00	-1	10,675	-0.01%
2021/12/16	4	39.98	0.1	40.30	39.50	3.9	10,696	0.04%
2021/12/15	3	39.25	3	38.75	39.15	0	10,648	0.00%
2021/12/13	0	0.00	4	39.38	39.60	-4	10,673	-0.04%
2021/12/09	1	39.15	0	0.00	38.75	1	11,123	0.01%
2021/12/08	0	0.00	4	39.10	38.95	-4	11,132	-0.04%
2021/12/07	2	38.43	1	38.70	38.55	1	11,065	0.01%
2021/12/03	0	0.00	9	38.03	38.00	-9	11,086	-0.08%
2021/12/02	1	38.05	0	0.00	37.85	1	11,114	0.01%
2021/11/30	3	38.70	0	0.00	38.55	3	11,173	0.03%
2021/11/29	0.2	37.35	0	0.00	38.15	0.2	11,193	0.00%
2021/11/26	0.3	38.34	0	0.00	37.80	0.3	11,171	0.00%
2021/11/25	2.1	38.95	300	38.95	38.80	-298	11,109	-2.68%	大賣/鉅額交易
2021/11/24	0.1	39.24	0	0.00	39.25	0.1	11,078	0.00%
2021/11/23	0.3	39.73	100	39.21	39.15	-99.7	11,090	-0.90%
2021/11/18	1	40.40	7.2	40.70	40.20	-6.2	11,365	-0.05%
2021/11/17	6	40.16	6.1	40.20	40.70	-0.1	11,309	0.00%
2021/11/16	6.1	39.78	4	40.20	39.75	2.1	11,272	0.02%
2021/11/15	5.3	39.87	2	40.30	39.80	3.3	11,328	0.03%
2021/11/12	2.2	39.78	0	0.00	39.65	2.2	11,367	0.02%
2021/11/11	2.2	39.81	0	0.00	39.85	2.2	11,401	0.02%
2021/11/10	1.1	40.04	15	40.42	40.35	-14	11,457	-0.12%
2021/11/09	6.1	40.09	0	0.00	39.80	6.1	11,493	0.05%
2021/11/08	8.2	39.97	3	40.00	39.95	5.2	11,436	0.05%
2021/11/05	3.4	40.50	0	0.00	40.40	3.4	11,479	0.03%
2021/11/04	10.3	41.17	1	40.90	40.75	9.3	11,515	0.08%
2021/11/03	1.1	41.05	3	41.05	41.05	-1.9	11,569	-0.02%
2021/11/02	9	42.68	20.2	42.23	41.55	-11.2	11,862	-0.09%
2021/11/01	0	0.00	5.1	41.13	41.80	-5.1	11,494	-0.04%
2021/10/29	2.1	40.63	2	40.95	40.65	0.1	11,362	0.00%
2021/10/28	9	41.38	7.2	41.63	41.25	1.9	11,302	0.02%
2021/10/27	2	40.80	10	41.27	41.15	-8	11,251	-0.07%
2021/10/26	11	41.28	4	41.49	40.85	7	11,383	0.06%
2021/10/25	50	41.30	22.2	41.34	41.70	27.8	11,788	0.24%
2021/10/22	1.1	40.10	0.1	40.80	40.50	1	12,071	0.01%
2021/10/21	17.1	40.42	1.2	39.99	39.85	15.9	13,325	0.12%
2021/10/20	6.3	40.56	5	40.49	40.55	1.3	14,344	0.01%
2021/10/19	5.1	40.34	3	40.12	40.45	2.1	14,252	0.01%
2021/10/18	19.4	41.60	7	41.66	40.75	12.4	14,069	0.09%
2021/10/15	13	42.65	33.4	42.64	43.50	-20.4	13,590	-0.15%
2021/10/14	0.1	40.65	7.1	41.85	40.90	-7.1	12,925	-0.05%
2021/10/13	252.6	41.00	241.3	41.80	41.20	11.3	12,834	0.09%	大買/大賣/
2021/10/12	198	42.16	21	42.28	42.00	177	12,618	1.40%	大買/鉅額交易
2021/10/08	59.5	41.44	15.2	41.67	41.55	44.3	12,205	0.36%
2021/10/07	2	39.68	41.1	39.94	40.20	-39.1	11,783	-0.33%
2021/10/06	4	39.31	3.2	39.69	39.00	0.8	12,216	0.01%
2021/10/05	91	38.30	86	37.13	38.95	5	12,274	0.04%
2021/10/04	3.1	37.35	1	37.00	37.55	2.1	12,101	0.02%
2021/10/01	12.3	39.24	11	38.36	37.35	1.3	12,085	0.01%
2021/09/29	1	38.00	1	38.70	38.30	0	11,806	0.00%
2021/09/28	50	38.45	0	0.00	38.45	50	11,966	0.42%
2021/09/27	0	0.00	1	38.90	38.80	-1	12,053	-0.01%
2021/09/24	0	0.00	6	38.62	38.80	-6	12,138	-0.05%
2021/09/23	0.1	37.55	0	0.00	37.55	0.1	12,138	0.00%
2021/09/22	100.1	37.57	0	0.00	37.70	100.1	12,222	0.82%
2021/09/17	0	0.00	1	38.60	38.50	-1	12,303	-0.01%
2021/09/16	0	0.00	12	38.37	38.15	-12	12,526	-0.10%
2021/09/15	32.2	39.23	23	39.49	38.75	9.2	12,618	0.07%
2021/09/14	0.1	37.10	0	0.00	37.00	0.1	12,344	0.00%
2021/09/13	0.2	37.53	0	0.00	37.15	0.2	12,604	0.00%
2021/09/08	7	37.33	0	0.00	36.95	7	14,364	0.05%
2021/09/07	1.1	37.23	2	37.40	37.50	-1	15,161	-0.01%
2021/09/06	2.1	37.81	15	38.60	37.80	-13	15,178	-0.09%
2021/09/03	2.1	38.78	0	0.00	38.95	2.1	15,196	0.01%
2021/09/02	3	39.27	1	39.00	38.75	2	15,203	0.01%
2021/09/01	0	0.00	1	39.50	39.80	-1	15,211	-0.01%
2021/08/31	1	39.40	1	39.65	39.35	0	15,191	0.00%
2021/08/30	3	39.20	11	39.55	39.20	-8	15,190	-0.05%
2021/08/27	12.1	39.86	2	39.88	39.70	10.1	15,213	0.07%
2021/08/26	14	40.59	11	41.05	40.10	3	15,247	0.02%
2021/08/25	22	39.99	9	39.78	39.95	13	15,198	0.09%
2021/08/24	4	39.79	16.1	40.01	40.00	-12.1	15,357	-0.08%
2021/08/23	1	38.10	1	38.30	38.65	0	15,288	0.00%
2021/08/20	1	37.55	1	37.10	37.20	0	15,357	0.00%
2021/08/19	12	37.15	1	37.10	37.60	11	15,369	0.07%
2021/08/18	2.1	37.29	7.2	36.16	37.90	-5.2	15,514	-0.03%
2021/08/17	7.2	37.27	0	0.00	36.85	7.2	15,995	0.04%
2021/08/16	7	37.91	1	37.45	38.80	6	16,030	0.04%
2021/08/13	5	39.41	17	39.18	39.10	-12	16,043	-0.07%
2021/08/12	0.1	39.75	0	0.00	40.00	0.1	16,023	0.00%
2021/08/11	6.1	39.96	46	40.03	39.95	-40	16,093	-0.25%
2021/08/10	5.1	40.50	0	0.00	41.05	5.1	16,137	0.03%
2021/08/09	11.1	42.14	152	41.36	41.00	-140.9	16,169	-0.87%	大賣/鉅額交易
2021/08/06	87	43.16	9	43.37	42.60	78	16,205	0.48%
2021/08/05	112	42.55	6	42.78	42.55	106	16,046	0.66%	大買/鉅額交易
2021/08/04	0	0.00	6	41.90	41.75	-6	16,134	-0.04%
2021/08/03	1	42.75	5	42.15	41.75	-4	16,221	-0.02%
2021/08/02	1	42.20	2	42.15	42.05	-1	16,320	-0.01%
2021/07/30	7	42.84	16	42.63	41.80	-9	16,486	-0.05%
2021/07/29	140	42.92	116	43.41	43.20	24	16,387	0.15%	大買/大賣/
2021/07/28	27	41.70	9	41.96	43.20	18	16,075	0.11%
2021/07/27	34	43.12	22	43.10	41.95	12	15,747	0.08%
2021/07/26	25	42.97	54.1	43.43	44.90	-29.1	14,543	-0.20%
2021/07/23	6	40.97	6	40.78	40.85	0	13,487	0.00%
2021/07/22	2	40.10	2	39.70	40.10	0	13,497	0.00%
2021/07/21	6.1	39.21	1	40.00	38.80	5.1	13,593	0.04%
2021/07/20	6	39.93	1	39.80	39.70	5	13,635	0.04%
2021/07/19	1	41.50	35	41.08	41.10	-34	13,724	-0.25%
2021/07/16	1	41.50	1	41.30	41.15	0	13,980	0.00%
2021/07/15	4	41.34	2	41.20	41.30	2	14,030	0.01%
2021/07/14	86	41.06	73	42.13	41.00	13	13,998	0.09%
2021/07/13	15	42.44	9.1	42.23	42.40	5.9	13,944	0.04%
2021/07/12	22	40.85	23.3	41.25	41.55	-1.3	13,471	-0.01%
2021/07/09	11.3	40.08	8	39.83	39.75	3.3	13,296	0.02%
2021/07/08	13.2	40.44	6.1	40.88	40.15	7.1	13,664	0.05%
2021/07/07	3	40.15	3	40.60	39.90	0	13,814	0.00%
2021/07/06	3	40.17	42.1	40.26	40.35	-39.1	13,998	-0.28%
2021/07/05	9	40.02	29.2	40.44	40.85	-20.2	14,179	-0.14%
2021/07/02	6	39.04	1	39.10	39.00	5	14,258	0.04%
2021/07/01	4.1	39.39	2	39.10	38.90	2.1	14,717	0.01%
2021/06/30	7.1	40.15	4	39.89	39.80	3.1	14,947	0.02%
2021/06/29	6	40.02	11	40.21	40.00	-5	15,146	-0.03%
2021/06/28	14	40.73	0	0.00	40.65	14	15,411	0.09%
2021/06/25	4	42.09	36.2	42.00	41.10	-32.2	15,733	-0.20%
2021/06/24	6	41.28	5.2	41.65	41.60	0.8	15,794	0.00%
2021/06/23	31	40.99	21.2	41.19	41.50	9.8	16,210	0.06%
2021/06/22	13	40.38	19.1	40.53	39.75	-6.1	16,930	-0.04%
2021/06/21	92	41.96	33	41.41	40.60	59	17,444	0.34%
2021/06/18	53	41.59	47.3	41.35	42.40	5.7	19,682	0.03%
2021/06/17	32	40.61	6.1	40.85	40.45	26	19,822	0.13%
2021/06/16	9.1	40.80	31.1	40.86	41.70	-22	19,944	-0.11%
2021/06/15	1	39.00	2	39.28	39.50	-1	19,956	-0.01%
2021/06/11	3	39.47	3	39.28	39.10	0	21,784	0.00%
2021/06/08	1	38.50	0	0.00	38.50	1	22,754	0.00%
2021/06/07	4.1	38.01	0	0.00	38.25	4.1	23,070	0.02%
2021/06/04	1.1	38.90	1	39.05	38.80	0.1	23,415	0.00%
2021/06/03	0.2	39.09	0	0.00	39.50	0.2	24,113	0.00%
2021/06/02	2.3	38.98	3	38.98	39.00	-0.7	24,974	0.00%
2021/06/01	13	40.18	6	40.96	40.05	7	26,558	0.03%
2021/05/31	26	39.83	9.1	40.35	39.55	17	30,283	0.06%
2021/05/28	1	39.00	4	39.19	39.15	-3	31,522	-0.01%
2021/05/27	4.3	38.27	2	38.60	38.35	2.3	32,185	0.01%
2021/05/26	6.1	39.12	1	38.70	38.70	5.1	32,744	0.02%
2021/05/25	15	39.74	24.2	40.09	40.35	-9.2	34,165	-0.03%
2021/05/24	1	37.00	14.1	38.17	38.40	-13.1	34,125	-0.04%
2021/05/21	0	0.00	5	37.65	37.50	-5	34,523	-0.01%
2021/05/20	0	0.00	1.1	35.71	35.65	-1.1	35,758	0.00%
2021/05/19	5	36.05	3.1	36.31	36.65	1.9	36,047	0.01%
2021/05/18	2	34.73	7.2	35.48	36.15	-5.2	36,400	-0.01%
2021/05/17	3.1	33.34	2	32.90	32.90	1.1	36,974	0.00%
2021/05/14	11	37.51	0.2	37.78	36.55	10.9	37,276	0.03%
2021/05/13	3	36.18	9.2	35.61	36.95	-6.2	37,901	-0.02%
2021/05/12	2	34.45	5	34.22	35.00	-3	38,391	-0.01%
2021/05/11	1.1	37.05	7	37.34	37.00	-5.9	39,259	-0.02%
2021/05/10	17.1	40.14	0	0.00	39.20	17.1	40,198	0.04%
2021/05/07	4	41.50	15.4	40.84	41.60	-11.4	42,294	-0.03%
2021/05/06	8	38.09	11	38.09	38.80	-3	45,632	-0.01%
2021/05/05	11	38.02	73.1	38.62	37.90	-62.1	47,684	-0.13%
2021/05/04	44	37.33	14	36.84	37.15	30	48,091	0.06%
2021/05/03	15.2	39.89	26	38.77	38.75	-10.8	48,530	-0.02%
2021/04/29	29	40.99	14	41.43	40.65	15	49,690	0.03%
2021/04/28	14	41.68	1.1	41.10	41.20	13	51,336	0.03%
2021/04/27	14	42.46	19.2	42.82	41.90	-5.2	53,109	-0.01%
2021/04/26	8	41.48	5	41.80	41.75	3	56,725	0.01%
2021/04/23	19.1	40.93	30	41.54	41.45	-10.9	59,415	-0.02%
2021/04/22	40.1	42.44	52	41.85	41.30	-11.9	62,156	-0.02%
2021/04/21	12.2	43.46	2	43.68	43.35	10.2	63,268	0.02%
2021/04/20	11.1	42.91	33	44.12	44.10	-22	63,665	-0.03%
2021/04/19	15	43.55	6	43.78	43.45	9	64,663	0.01%
2021/04/16	1	44.00	1.2	43.95	44.35	-0.2	65,757	0.00%
2021/04/15	1	43.20	12.3	43.31	43.90	-11.3	66,367	-0.02%
2021/04/14	31.3	43.47	23	42.96	42.80	8.3	67,922	0.01%
2021/04/13	41.1	45.11	14	44.90	44.25	27.1	70,240	0.04%
2021/04/12	43	45.32	17.2	45.98	44.85	25.8	70,200	0.04%
2021/04/09	2.5	45.76	3	45.90	45.50	-0.5	70,160	0.00%
2021/04/08	4.3	46.38	12	46.57	46.40	-7.7	70,234	-0.01%
2021/04/07	25.2	46.40	40.1	46.68	46.05	-14.9	70,069	-0.02%
2021/04/06	20	45.39	49	45.43	45.45	-29	69,964	-0.04%
2021/04/01	20.2	44.32	6	44.50	44.05	14.2	70,394	0.02%
2021/03/31	21.2	44.64	8	44.63	44.65	13.2	70,512	0.02%
2021/03/30	29	45.77	18	46.26	45.50	11	70,251	0.02%
2021/03/29	19.1	45.34	19.1	45.51	45.50	-0.1	70,000	0.00%
2021/03/26	31.5	45.47	5	45.39	45.00	26.5	70,007	0.04%
2021/03/25	35.8	47.14	32	46.98	46.20	3.8	69,482	0.01%
2021/03/24	196.5	46.27	179	46.62	46.20	17.5	68,668	0.03%	大買/大賣/
2021/03/23	85.2	47.95	102	47.80	46.70	-16.9	68,720	-0.02%	大賣/
2021/03/22	22	45.15	37	45.29	45.75	-15	65,910	-0.02%
2021/03/19	31	43.99	26	44.28	44.20	5	65,153	0.01%
2021/03/18	23	44.64	27	44.82	44.00	-4	64,809	-0.01%
2021/03/17	33.1	44.23	64.1	44.33	43.85	-31	64,008	-0.05%
2021/03/16	18	42.71	2	42.48	42.30	16	62,231	0.03%
2021/03/15	7	41.85	8	42.13	42.40	-1	61,940	0.00%
2021/03/12	4	41.93	8.1	42.06	42.00	-4.1	61,716	-0.01%
2021/03/11	8	41.57	24.1	41.48	41.55	-16.1	61,732	-0.03%
2021/03/10	4	41.08	4.1	41.29	41.00	-0.1	61,476	0.00%
2021/03/09	23.3	40.94	49	40.99	40.80	-25.7	61,182	-0.04%
2021/03/08	97.1	42.44	80	43.41	41.70	17.1	60,491	0.03%
2021/03/05	41	42.93	75	43.01	43.60	-34	59,605	-0.06%
2021/03/04	207	46.06	141.7	46.45	43.10	65.4	57,979	0.11%	大買/大賣/
2021/03/03	58	43.62	84.1	43.85	45.65	-26.1	54,040	-0.05%
2021/03/02	18	42.46	22	43.41	42.00	-4	52,674	-0.01%
2021/02/26	19	42.61	18	42.43	42.65	1	51,966	0.00%
2021/02/25	139.1	43.12	147.1	42.75	42.30	-8	51,485	-0.02%	大買/大賣/
2021/02/24	50	42.15	8.6	42.54	41.05	41.4	49,992	0.08%
2021/02/23	14.3	42.10	4.4	41.88	41.80	9.9	49,726	0.02%
2021/02/22	194	42.89	223.3	42.71	42.85	-29.3	50,376	-0.06%	大買/大賣/
2021/02/19	21.5	40.06	10.2	39.99	40.00	11.3	49,489	0.02%
2021/02/18	22	39.70	57	40.24	40.30	-35	49,145	-0.07%
2021/02/17	42.8	39.68	20.5	39.49	39.75	22.3	48,701	0.05%
2021/02/05	9.2	40.79	7.3	40.66	40.35	1.9	48,009	0.00%
2021/02/04	95	40.73	103	41.13	41.05	-8	47,549	-0.02%	大賣/
2021/02/03	111.4	41.33	108	41.91	40.95	3.4	46,729	0.01%	大買/大賣/
2021/02/02	33	42.14	29.1	41.95	42.45	4	45,993	0.01%
2021/02/01	49.3	40.72	36	40.93	41.10	13.3	44,803	0.03%
2021/01/29	83.5	43.34	77	43.72	41.35	6.5	43,684	0.01%
2021/01/28	160.1	44.43	131	44.98	43.50	29.1	41,385	0.07%	大買/大賣/
2021/01/27	110	42.52	191.2	42.26	43.60	-81.2	37,744	-0.22%	大買/大賣/
2021/01/26	25.1	40.56	16	41.05	39.65	9.1	35,543	0.03%
2021/01/25	109	40.74	90.1	41.55	40.80	18.9	34,875	0.05%	大買/
2021/01/22	73	41.58	61.2	41.86	41.95	11.8	34,193	0.03%
2021/01/21	95.5	40.92	125.8	41.66	40.95	-30.3	32,814	-0.09%	大賣/
2021/01/20	137.1	41.44	86	41.03	39.70	51.1	31,014	0.16%	大買/
2021/01/19	168.8	44.43	139	44.50	42.75	29.8	29,102	0.10%	大買/大賣/
2021/01/18	213.2	42.09	198	42.18	44.00	15.2	25,275	0.06%	大買/大賣/
2021/01/15	65.1	38.78	85	38.89	40.00	-19.9	22,430	-0.09%
2021/01/14	35.1	34.92	70	35.23	36.40	-35	19,474	-0.18%
2021/01/13	43	33.60	26	33.96	33.10	17	18,165	0.09%
2021/01/12	69.4	34.07	23	34.27	33.15	46.4	17,832	0.26%
2021/01/11	10	34.50	22.1	34.84	35.50	-12.1	16,670	-0.07%
2021/01/08	31.3	32.86	88	33.03	32.30	-56.7	15,417	-0.37%
2021/01/07	86.1	34.27	116	34.43	33.85	-29.9	14,632	-0.20%	大賣/
2021/01/06	91.1	33.71	221	33.74	34.10	-129.9	12,920	-1.01%	大賣/鉅額交易
2021/01/05	4	31.00	4	31.00	31.00	0	10,164	0.00%
2021/01/04	1	28.20	21	28.20	28.20	-20	9,926	-0.20%
2020/12/31	141	25.50	11	25.62	25.65	130	9,685	1.34%	大買/鉅額交易
2020/12/30	53	24.86	56	24.96	24.85	-3	9,325	-0.03%
2020/12/29	38.1	25.41	4	25.48	25.40	34.1	9,154	0.37%
2020/12/28	55	25.72	6	25.70	26.25	49	8,685	0.56%
2020/12/25	4	24.09	14	23.60	24.20	-10	7,880	-0.13%
2020/12/24	14	22.93	1	22.90	22.90	13	7,431	0.17%
2020/12/23	9	22.90	25	22.86	23.05	-16	7,301	-0.22%
2020/12/22	28	22.96	3	23.18	22.25	25	7,113	0.35%
2020/12/21	4	22.16	1	22.40	22.50	3	6,785	0.04%
2020/12/18	23	22.53	1	22.35	22.55	22	6,676	0.33%
2020/12/17	36	23.05	63	23.08	22.90	-27	6,512	-0.41%
2020/12/16	19	21.75	0.1	21.75	21.85	18.9	5,673	0.33%
2020/12/15	0	0.00	1	22.00	21.45	-1	5,556	-0.02%
2020/12/14	1	21.25	1	21.70	21.60	0	5,399	0.00%
2020/12/09	3	21.50	0	0.00	21.40	3	5,128	0.06%
2020/12/08	0	0.00	5	21.80	21.80	-5	5,044	-0.10%
2020/12/07	56	21.67	20	21.80	22.40	36	4,932	0.73%
2020/11/24	6	21.00	6	20.95	20.90	0	4,512	0.00%
2020/11/23	1	21.35	1.1	21.79	21.70	-0.1	4,370	0.00%
2020/11/20	3	21.35	1	21.20	21.60	2	4,213	0.05%
2020/11/19	44	21.13	66	20.64	21.40	-22	3,982	-0.55%
2020/11/18	3	18.62	15	19.03	20.05	-12	2,799	-0.43%
2020/11/09	0	0.00	1	17.55	17.60	-1	2,428	-0.04%
2020/10/20	1	17.75	2	17.88	18.15	-1	2,420	-0.04%
2020/10/15	1	17.40	0	0.00	17.25	1	2,174	0.05%
2020/09/10	7	18.35	0	0.00	18.20	7	2,686	0.26%
2020/09/08	8	18.15	0	0.00	18.20	8	2,643	0.30%
2020/09/03	1	18.65	1	18.55	18.30	0	2,625	0.00%
2020/08/31	3	17.93	0	0.00	17.70	3	2,404	0.12%
2020/08/27	5	18.85	0	0.00	18.85	5	2,168	0.23%
2020/08/26	2	18.85	0	0.00	18.80	2	2,127	0.09%
2020/08/21	0	0.00	1.1	18.11	18.20	-1.1	2,065	-0.05%
2020/08/19	0	0.00	2	19.00	18.50	-2	2,003	-0.10%
2020/08/05	1	18.20	2	18.23	18.25	-1	1,784	-0.06%
2020/07/23	0	0.00	1	18.55	18.40	-1	1,870	-0.05%
2020/07/21	0	0.00	1	18.40	18.40	-1	1,883	-0.05%
2020/07/17	0	0.00	2	18.25	18.20	-2	1,888	-0.11%
2020/07/13	4	18.41	0	0.00	18.40	4	1,959	0.20%
2020/07/09	1	18.85	0	0.00	18.85	1	1,959	0.05%
2020/07/08	1	18.65	2	18.93	19.05	-1	1,986	-0.05%
2020/07/01	1	18.75	2	18.65	18.65	-1	1,963	-0.05%
2020/06/30	1	18.15	0	0.00	18.15	1	1,954	0.05%
2020/06/29	1	18.20	0	0.00	18.00	1	2,034	0.05%
2020/06/18	0	0.00	1	18.15	18.15	-1	2,028	-0.05%
2020/06/15	1	17.90	0	0.00	17.80	1	2,145	0.05%
2020/06/04	2	18.40	0	0.00	18.60	2	2,296	0.09%
2020/05/25	0	0.00	1	17.90	18.10	-1	2,329	-0.04%
2020/05/08	0	0.00	3	19.18	19.20	-3	2,408	-0.12%
2020/05/07	0	0.00	5	19.00	18.95	-5	2,356	-0.21%
2020/05/06	1	18.55	0	0.00	18.55	1	2,346	0.04%
2020/05/05	3	18.70	0	0.00	18.60	3	2,381	0.13%
2020/04/22	0	0.00	15	18.00	17.95	-15	2,366	-0.63%
2020/04/21	0	0.00	1	17.80	17.80	-1	2,356	-0.04%
2020/04/17	5	18.60	0	0.00	18.35	5	2,343	0.21%
2020/04/16	5	18.35	5	18.55	18.50	0	2,307	0.00%
2020/04/10	0	0.00	2	17.80	18.35	-2	2,203	-0.09%
2020/04/09	0	0.00	1	17.85	17.85	-1	2,208	-0.05%
2020/04/08	1	17.90	0	0.00	18.05	1	2,179	0.05%
2020/04/07	1	17.70	0	0.00	17.75	1	2,136	0.05%
2020/03/27	1	16.50	0	0.00	16.15	1	1,894	0.05%
2020/03/24	0	0.00	3	15.67	15.70	-3	1,847	-0.16%
2020/03/19	1	15.00	0	0.00	15.05	1	1,841	0.05%
2020/03/16	4	16.35	0	0.00	16.30	4	1,767	0.23%
2020/03/13	2	15.95	0	0.00	16.55	2	1,757	0.11%
2020/03/10	2	18.75	0	0.00	19.10	2	1,700	0.12%
2020/03/03	3	20.23	0	0.00	20.10	3	1,806	0.17%
2020/02/27	0	0.00	1	19.65	19.60	-1	1,892	-0.05%
2020/02/26	0	0.00	1	20.05	20.10	-1	1,929	-0.05%
2020/02/19	0	0.00	1	20.90	20.90	-1	2,223	-0.04%
2020/02/14	1	20.70	0	0.00	20.65	1	2,359	0.04%
2020/02/13	31	20.95	30	20.96	20.70	1	2,481	0.04%
2020/02/06	6	20.63	7	20.88	20.70	-1	2,652	-0.04%
2020/02/05	0	0.00	0.5	20.05	20.05	-0.5	2,696	-0.02%
2020/02/04	2	20.05	0	0.00	20.10	2	2,760	0.07%
2020/02/03	2	19.00	0	0.00	19.50	2	2,761	0.07%
2020/01/30	2	20.75	1	21.05	20.70	1	2,738	0.04%
2020/01/17	0	0.00	1	22.95	22.95	-1	2,749	-0.04%
2020/01/16	0	0.00	4	22.75	22.80	-4	2,755	-0.15%
2020/01/15	2	22.70	1	22.80	22.70	1	2,825	0.04%
2020/01/14	4	22.94	2	22.90	22.95	2	2,905	0.07%
2020/01/13	4	22.59	0	0.00	22.70	4	2,896	0.14%
2020/01/10	1	22.45	1	22.40	22.50	0	2,918	0.00%
2020/01/09	1	22.50	2	22.60	22.55	-1	2,934	-0.03%
2020/01/08	7	22.24	6	22.22	22.15	1	2,936	0.03%
2020/01/07	0	0.00	6	22.51	22.50	-6	2,923	-0.21%
2020/01/06	7	22.69	4	22.69	22.70	3	2,926	0.10%
2020/01/03	0	0.00	9	23.21	23.10	-9	2,929	-0.31%
2020/01/02	7	23.43	0	0.00	23.45	7	2,923	0.24%
2019/12/31	5	23.45	0	0.00	23.30	5	2,925	0.17%
2019/12/27	2	23.60	0	0.00	23.55	2	2,977	0.07%
2019/12/25	1	23.55	0	0.00	23.50	1	3,025	0.03%
2019/12/24	1	23.20	0	0.00	23.25	1	3,091	0.03%
2019/12/23	1	23.50	3	23.60	23.35	-2	3,175	-0.06%
2019/12/20	1	23.65	0	0.00	23.65	1	3,177	0.03%
2019/12/16	1	23.60	0	0.00	23.55	1	3,443	0.03%
2019/12/13	0	0.00	1	23.60	23.55	-1	3,565	-0.03%
2019/12/10	3	24.55	0	0.00	24.45	3	3,597	0.08%
2019/12/09	4	24.55	2	24.50	24.70	2	3,600	0.06%
2019/12/04	0	0.00	34	24.60	24.70	-34	3,812	-0.89%
2019/11/29	0	0.00	11	24.70	24.50	-11	3,908	-0.28%
2019/11/28	0	0.00	2	25.15	25.00	-2	3,891	-0.05%
2019/11/27	3	24.93	2	25.25	24.95	1	3,928	0.03%
2019/11/26	8	24.90	3	24.90	25.00	5	3,940	0.13%
2019/11/25	0	0.00	10	24.52	24.65	-10	3,928	-0.25%
2019/11/22	0	0.00	3	24.50	24.80	-3	3,885	-0.08%
2019/11/21	9	24.58	0	0.00	24.70	9	3,878	0.23%
2019/11/20	3	24.40	1	24.45	24.30	2	3,871	0.05%
2019/11/18	34	24.40	0	0.00	24.60	34	3,807	0.89%
2019/11/15	6	23.67	2	23.45	23.65	4	3,654	0.11%
2019/11/13	7	23.15	14	23.19	23.20	-7	3,537	-0.20%
2019/11/12	5	22.82	5	22.85	23.30	0	3,463	0.00%
2019/11/11	5	22.46	2	22.55	22.30	3	3,350	0.09%
2019/11/07	0	0.00	8	23.89	23.85	-8	3,261	-0.25%
2019/11/05	2	24.30	0	0.00	24.20	2	3,210	0.06%
2019/11/04	14	24.28	0	0.00	24.25	14	3,182	0.44%
2019/11/01	0	0.00	2	23.90	24.10	-2	3,133	-0.06%
2019/10/29	1	23.80	0	0.00	23.55	1	3,156	0.03%
2019/10/28	1	23.55	0	0.00	23.55	1	3,167	0.03%
2019/10/25	1	24.10	0	0.00	23.90	1	3,170	0.03%
2019/10/23	1	23.80	1	24.00	23.85	0	3,286	0.00%
2019/10/22	2	23.75	6	23.92	23.85	-4	3,234	-0.12%
2019/10/21	7	23.40	1	23.40	23.50	6	3,242	0.19%
2019/10/17	1	23.40	0	0.00	23.40	1	3,215	0.03%
2019/10/14	4	23.38	0	0.00	23.30	4	3,218	0.12%
2019/10/08	3	23.32	12	23.36	23.25	-9	3,177	-0.28%
2019/10/02	0	0.00	11	23.54	23.65	-11	3,226	-0.34%
2019/09/27	0	0.00	2	23.63	23.45	-2	3,165	-0.06%
2019/09/26	2	24.10	0	0.00	24.05	2	3,097	0.06%
2019/09/20	5	24.25	0	0.00	24.15	5	2,947	0.17%
2019/09/19	8	24.54	0	0.00	24.35	8	2,908	0.28%
2019/09/18	0	0.00	3	24.60	24.80	-3	2,715	-0.11%
2019/09/17	6	23.93	0	0.00	24.10	6	2,564	0.23%
2019/09/16	0	0.00	7	24.75	24.75	-7	2,522	-0.28%
2019/09/12	5	24.85	5	24.75	24.90	0	2,541	0.00%
2019/09/11	1	24.20	0	0.00	24.30	1	2,517	0.04%
2019/09/10	3	24.28	3	24.25	24.10	0	2,510	0.00%
2019/09/06	3	25.55	21	25.21	25.20	-18	2,437	-0.74%
2019/09/05	20	24.65	1	24.60	24.75	19	2,261	0.84%
2019/09/04	0	0.00	4	24.31	24.35	-4	2,214	-0.18%
2019/08/30	5	24.04	0	0.00	23.90	5	2,181	0.23%
2019/08/29	2	23.00	0	0.00	23.55	2	2,085	0.10%
2019/08/28	0	0.00	2	24.20	24.15	-2	2,013	-0.10%
2019/08/27	0	0.00	11	24.25	24.00	-11	1,985	-0.55%
2019/08/26	0	0.00	4	24.10	24.10	-4	1,972	-0.20%
2019/08/22	7	24.40	1	24.40	24.50	6	1,915	0.31%
2019/08/21	0	0.00	5	23.95	24.10	-5	1,909	-0.26%
2019/08/14	8	23.24	0	0.00	23.15	8	2,035	0.39%
2019/08/08	0	0.00	1	22.80	22.95	-1	2,116	-0.05%
2019/08/06	2	22.25	0	0.00	22.65	2	2,228	0.09%
2019/08/05	2	23.25	0	0.00	23.00	2	2,266	0.09%
2019/08/02	0	0.00	3	24.10	24.10	-3	2,287	-0.13%
2019/07/31	5	24.80	3	25.02	25.30	2	2,419	0.08%
2019/07/30	0	0.00	2	24.60	24.65	-2	2,392	-0.08%
2019/07/29	0	0.00	2	25.00	25.00	-2	2,452	-0.08%
2019/07/26	1	25.60	1	25.30	25.30	0	2,471	0.00%
2019/07/24	0	0.00	1	24.55	24.50	-1	2,526	-0.04%
2019/07/23	1	25.00	0	0.00	24.60	1	2,576	0.04%
2019/07/22	0	0.00	2	24.30	24.20	-2	2,542	-0.08%
2019/07/18	2	24.20	0	0.00	24.00	2	2,638	0.08%
2019/07/17	0	0.00	5	24.25	24.30	-5	2,726	-0.18%
2019/07/16	1	24.20	0	0.00	24.25	1	2,791	0.04%
2019/07/15	1	23.85	0	0.00	23.85	1	2,869	0.03%
2019/07/09	0	0.00	5	23.73	23.70	-5	3,983	-0.13%
2019/07/08	0	0.00	8	24.61	24.80	-8	4,000	-0.20%
2019/07/04	2	24.30	0	0.00	24.30	2	4,177	0.05%
2019/07/03	3	24.20	0	0.00	24.25	3	4,258	0.07%
2019/06/28	0	0.00	2	23.65	23.65	-2	5,322	-0.04%
2019/06/27	0	0.00	35	23.96	23.95	-35	5,664	-0.62%
2019/06/26	2	23.95	0	0.00	23.95	2	5,852	0.03%
2019/06/24	0	0.00	2	24.00	24.10	-2	6,045	-0.03%
2019/06/21	2	24.28	0	0.00	24.00	2	6,187	0.03%
2019/06/20	5	24.55	0	0.00	24.50	5	6,199	0.08%
2019/06/14	35	24.10	0	0.00	24.10	35	6,444	0.54%
2019/06/13	1	23.80	0	0.00	23.85	1	6,516	0.02%
2019/06/12	0	0.00	10	23.75	23.85	-10	6,697	-0.15%
2019/06/11	9	24.24	1	24.10	24.10	8	6,700	0.12%
2019/06/10	10	23.10	0	0.00	23.45	10	6,641	0.15%
2019/06/04	2	23.08	0	0.00	23.10	2	6,675	0.03%
2019/05/23	0	0.00	21	23.85	23.75	-21	7,040	-0.30%
2019/05/22	0	0.00	1	24.15	24.40	-1	7,221	-0.01%
2019/05/16	0	0.00	1	25.00	24.15	-1	7,218	-0.01%
2019/05/15	2	25.23	0	0.00	25.15	2	7,172	0.03%
2019/05/14	20	24.90	4	24.23	25.40	16	7,135	0.22%
2019/05/13	0	0.00	22	25.13	24.60	-22	7,082	-0.31%
2019/05/10	21	26.15	0	0.00	25.80	21	7,016	0.30%
2019/05/09	0	0.00	10	26.35	25.50	-10	6,963	-0.14%
2019/05/08	2	25.70	3	25.85	25.85	-1	6,837	-0.01%
2019/05/07	0	0.00	10	25.75	26.00	-10	6,774	-0.15%
2019/05/03	2	26.95	0	0.00	26.95	2	6,638	0.03%
2019/05/02	0	0.00	1	27.00	26.90	-1	6,587	-0.02%
2019/04/30	4	26.30	0	0.00	26.35	4	6,495	0.06%
2019/04/26	0	0.00	4	26.04	26.05	-4	6,276	-0.06%
2019/04/25	0	0.00	10	26.60	26.65	-10	6,224	-0.16%
2019/04/24	1	26.85	2	27.15	26.35	-1	6,188	-0.02%
2019/04/23	6	26.74	63	26.49	26.70	-57	6,127	-0.93%
2019/04/22	2	26.75	12	26.99	26.75	-10	6,034	-0.17%
2019/04/19	1	26.65	10	26.80	26.60	-9	5,962	-0.15%
2019/04/18	43	26.80	56	27.19	26.50	-13	5,862	-0.22%
2019/04/17	5	27.19	7	27.12	27.15	-2	5,470	-0.04%
2019/04/16	15	27.12	0	0.00	27.25	15	5,273	0.28%
2019/04/12	0	0.00	3	25.18	25.10	-3	4,717	-0.06%
2019/04/11	10	25.86	10	25.73	25.30	0	4,638	0.00%
2019/04/10	0	0.00	5	25.60	26.20	-5	4,488	-0.11%
2019/04/09	0	0.00	1	26.10	25.90	-1	4,424	-0.02%
2019/04/08	77	25.84	97	26.22	25.80	-20	4,349	-0.46%
2019/04/03	7	26.01	0	0.00	26.25	7	4,181	0.17%
2019/04/02	4	25.48	58	25.59	26.15	-54	3,897	-1.39%
2019/04/01	18	24.26	18	24.09	23.80	0	3,367	0.00%
2019/03/29	10	23.25	36	23.41	23.45	-26	3,104	-0.84%
2019/03/28	0	0.00	20	22.71	23.00	-20	2,921	-0.68%
2019/03/27	70	23.46	46	23.50	23.35	24	2,827	0.85%
2019/03/26	82	23.36	41	23.34	23.45	41	2,722	1.51%
2019/03/22	25	22.99	3	23.03	23.05	22	2,549	0.86%
2019/03/21	0	0.00	2	22.65	22.45	-2	2,431	-0.08%
2019/03/20	2	22.60	12	22.63	22.65	-10	2,409	-0.42%
2019/03/19	1	22.60	2	22.30	22.50	-1	2,304	-0.04%
2019/03/18	12	22.85	4	22.80	22.80	8	2,246	0.36%
2019/03/15	10	22.50	2	22.40	22.55	8	2,171	0.37%
2019/03/08	0	0.00	1	21.45	21.80	-1	2,002	-0.05%
2019/03/07	2	21.75	0	0.00	21.30	2	1,997	0.10%
2019/03/06	1	22.10	0	0.00	21.95	1	1,985	0.05%
2019/03/05	1	21.80	0	0.00	21.75	1	1,985	0.05%
2019/03/04	4	21.75	4	21.95	21.95	0	1,975	0.00%
2019/02/27	12	21.95	0	0.00	22.05	12	1,944	0.62%
2019/02/26	0	0.00	3	21.65	21.95	-3	1,769	-0.17%
2019/02/25	0	0.00	4	21.33	21.40	-4	1,713	-0.23%
2019/02/22	3	21.23	1	21.30	21.30	2	1,680	0.12%
2019/02/21	5	21.72	1	22.10	21.75	4	1,632	0.25%
2019/02/15	0	0.00	8	20.06	19.85	-8	1,379	-0.58%
2019/02/14	3	19.75	0	0.00	19.70	3	1,378	0.22%
2019/02/13	0	0.00	3	19.80	19.75	-3	1,386	-0.22%
2019/02/12	3	19.30	0	0.00	19.65	3	1,372	0.22%
2019/02/11	0	19.10	0	0.00	19.15	0	1,350	0.00%
2019/01/24	0	0.00	1	18.95	18.95	-1	1,459	-0.07%
2019/01/21	1	19.10	0	0.00	19.05	1	1,492	0.07%
2019/01/14	1	18.75	6	18.78	18.75	-5	1,522	-0.33%
2019/01/09	0	0.00	2	19.40	19.40	-2	1,612	-0.12%
2019/01/07	20	19.15	12	19.16	19.20	8	1,614	0.50%
2019/01/04	0	0.00	80	18.60	18.75	-80	1,647	-4.85%
2019/01/03	0	0.00	10	19.20	19.15	-10	1,682	-0.59%
2018/12/27	20	20.13	0	0.00	20.05	20	1,730	1.16%
2018/12/26	20	20.43	0	0.00	20.00	20	1,730	1.16%
2018/12/25	30	20.32	0	0.00	20.40	30	1,719	1.74%
2018/12/24	20	20.55	1	20.45	21.00	19	1,691	1.12%
2018/12/22	2	20.18	0	0.00	20.10	2	1,618	0.12%
2018/12/19	5	19.75	0	0.00	19.80	5	1,729	0.29%
2018/12/18	0	19.45	0	0.00	19.45	0	1,724	0.00%
2018/12/17	0	20.00	0	0.00	19.90	0	1,730	0.00%
2018/12/12	0	19.85	0	0.00	20.00	0	1,781	0.00%
2018/12/11	0	19.60	0	0.00	19.70	0	1,815	0.00%
2018/12/07	1	19.80	0	0.00	20.10	1	1,838	0.05%
2018/12/05	1	20.10	0	0.00	20.40	1	1,889	0.05%
2018/12/03	0	0.00	1	20.70	20.70	-1	1,925	-0.05%
2018/11/30	0	0.00	3	19.65	20.05	-3	1,914	-0.16%
2018/11/29	0	0.00	10	20.25	19.60	-10	1,935	-0.52%
2018/11/28	1	19.60	9	19.60	20.00	-8	1,964	-0.41%
2018/11/27	3	19.30	0	0.00	19.30	3	2,053	0.15%
2018/11/23	4	19.15	0	0.00	19.00	4	2,397	0.17%
2018/11/21	3	19.10	0	0.00	19.25	3	2,490	0.12%
2018/11/20	2	19.50	10	19.30	19.55	-8	2,506	-0.32%
2018/11/15	1	19.10	1	19.20	19.35	0	2,494	0.00%
2018/11/14	0	0.00	1	18.90	19.00	-1	2,440	-0.04%
2018/11/13	3	18.30	16	18.51	18.70	-13	2,407	-0.54%
2018/11/09	0	0.00	10	18.05	18.10	-10	2,379	-0.42%
2018/11/02	10	18.40	3	18.60	18.50	7	2,399	0.29%
2018/11/01	10	18.10	1	18.55	18.40	9	2,368	0.38%
2018/10/31	0	0.00	1	17.20	17.70	-1	2,302	-0.04%
2018/10/26	1	16.75	0	0.00	16.65	1	2,370	0.04%
2018/10/25	0	0.00	10	17.05	17.05	-10	2,371	-0.42%
2018/10/24	3	17.95	0	0.00	17.95	3	2,360	0.13%
2018/10/23	3	18.35	0	0.00	18.10	3	2,353	0.13%
2018/10/22	4	18.38	0	0.00	18.40	4	2,347	0.17%
2018/10/19	3	18.05	0	0.00	18.40	3	2,345	0.13%
2018/10/18	14	18.47	0	0.00	18.45	14	2,328	0.60%
2018/10/17	0	0.00	2	18.20	18.30	-2	2,268	-0.09%
2018/10/15	2	17.75	4	17.90	17.85	-2	2,250	-0.09%
2018/10/11	12	17.95	1	18.00	17.95	11	2,222	0.49%
2018/10/04	4	20.99	0	0.00	20.85	4	2,177	0.18%
2018/10/02	1	21.70	0	0.00	21.60	1	2,157	0.05%
2018/10/01	0	0.00	1	21.95	22.05	-1	2,139	-0.05%
2018/09/28	1	21.85	0	0.00	21.80	1	2,136	0.05%
2018/09/27	1	21.70	0	0.00	21.90	1	2,126	0.05%
2018/09/26	0	0.00	2	22.48	22.00	-2	2,109	-0.09%
2018/09/25	0	0.00	9	21.55	21.45	-9	1,950	-0.46%
2018/09/18	0	0.00	6	22.25	21.70	-6	1,913	-0.31%
2018/09/17	0	0.00	3	22.30	22.45	-3	1,895	-0.16%
2018/09/12	1	21.90	0	0.00	21.60	1	1,947	0.05%
2018/09/11	0	0.00	1	21.10	22.00	-1	1,944	-0.05%
2018/09/10	1	20.60	0	0.00	20.55	1	1,903	0.05%
2018/09/06	1	22.05	0	0.00	22.10	1	1,862	0.05%
2018/09/03	3	22.32	0	0.00	22.40	3	2,009	0.15%
2018/08/31	12	21.87	11	22.52	22.60	1	1,925	0.05%
2018/08/30	1	21.30	1	21.10	21.45	0	1,669	0.00%
2018/08/27	0	0.00	1	20.85	21.25	-1	1,611	-0.06%
2018/08/23	0	0.00	3	20.53	20.70	-3	1,821	-0.16%
2018/08/20	1	20.10	0	0.00	20.10	1	1,889	0.05%
2018/08/17	0	0.00	1	20.80	20.30	-1	1,917	-0.05%
2018/08/15	1	20.10	0	0.00	20.10	1	1,921	0.05%
2018/08/13	1	20.65	0	0.00	20.00	1	2,000	0.05%
2018/08/02	1	21.05	0	0.00	21.10	1	1,996	0.05%
2018/07/17	0	0.00	1	21.05	21.00	-1	2,113	-0.05%
2018/07/13	0	0.00	1	21.80	21.75	-1	2,079	-0.05%
2018/07/02	0	0.00	2	21.25	21.25	-2	2,101	-0.10%
2018/06/26	1	21.50	0	0.00	21.45	1	2,119	0.05%
2018/06/22	1	22.40	0	0.00	22.35	1	2,116	0.05%
2018/06/21	16	22.99	7	23.01	22.95	9	2,118	0.42%
2018/06/20	1	21.60	2	22.38	22.80	-1	2,026	-0.05%
2018/06/14	3	22.63	0	0.00	22.45	3	2,001	0.15%
2018/06/12	12	23.88	0	0.00	23.30	12	1,974	0.61%
2018/06/11	0	0.00	1	23.10	23.30	-1	1,823	-0.05%
2018/06/08	0	0.00	4	23.05	22.45	-4	1,753	-0.23%
2018/06/05	7	22.81	6	22.93	22.75	1	1,798	0.06%
2018/06/01	2	23.08	0	0.00	22.70	2	1,755	0.11%
2018/05/31	0	0.00	2	22.78	23.35	-2	1,708	-0.12%
2018/05/30	2	22.10	3	22.08	22.15	-1	1,522	-0.07%
2018/05/28	1	21.40	0	0.00	21.50	1	1,456	0.07%
2018/05/25	1	21.45	0	0.00	21.55	1	1,460	0.07%
2018/05/21	5	21.65	0	0.00	21.80	5	1,454	0.34%
2018/05/18	0	0.00	1	21.30	21.35	-1	1,396	-0.07%
2018/05/15	0	0.00	10	20.50	20.35	-10	1,443	-0.69%
2018/05/09	8	20.80	8	20.80	20.45	0	1,623	0.00%
2018/05/02	0	0.00	2	20.15	19.95	-2	1,751	-0.11%
2018/04/26	2	19.00	0	0.00	18.85	2	1,790	0.11%
2018/04/25	0	0.00	0.1	19.30	19.15	-0.1	1,828	0.00%
2018/04/24	0	0.00	7	18.90	18.90	-7	1,876	-0.37%
2018/04/19	10	20.25	0	0.00	20.45	10	2,098	0.48%
2018/04/17	1	21.00	0	0.00	20.65	1	2,133	0.05%
2018/04/16	0	0.00	0.2	21.15	21.15	-0.2	2,156	-0.01%
2018/04/13	0	0.00	1	21.50	21.35	-1	2,233	-0.04%
2018/04/03	1	21.00	5	20.95	21.20	-4	2,405	-0.17%
2018/04/02	1	21.70	0	0.00	21.70	1	2,400	0.04%
2018/03/31	10	22.10	0	0.00	21.80	10	2,424	0.41%
2018/03/29	0	0.00	1	22.40	22.25	-1	2,468	-0.04%
2018/03/26	0	0.00	4	21.60	21.65	-4	2,512	-0.16%
2018/03/23	1	21.80	0	0.00	21.95	1	2,531	0.04%
2018/03/13	0	0.00	20	23.31	23.30	-20	3,014	-0.66%
2018/03/05	0	0.00	1	22.25	22.00	-1	3,733	-0.03%
2018/03/01	7	22.21	0	0.00	22.30	7	4,573	0.15%
2018/02/09	11	20.25	1	20.85	20.80	10	5,103	0.20%
2018/02/08	0	0.00	10	22.22	22.15	-10	5,081	-0.20%
2018/02/06	23	22.70	3	22.15	22.10	20	5,147	0.39%
2018/02/05	10	24.25	2	24.50	24.50	8	5,062	0.16%
2018/02/02	11	25.26	0	0.00	25.20	11	5,087	0.22%
2018/02/01	1	25.25	0	0.00	25.25	1	5,359	0.02%
2018/01/31	10	25.05	1	25.65	25.40	9	5,412	0.17%
2018/01/30	0	0.00	0	25.30	25.30	0	5,417	0.00%
2018/01/26	16	25.20	0	0.00	25.25	16	5,442	0.29%
2018/01/25	0	0.00	0.1	25.50	25.50	-0.1	5,445	0.00%
2018/01/24	5	25.55	0	0.00	25.60	5	5,532	0.09%
2018/01/23	5	25.50	0	0.00	25.50	5	5,665	0.09%
2018/01/19	1	25.65	0	0.00	25.65	1	6,008	0.02%
2018/01/18	2	26.00	0	0.00	25.90	2	5,981	0.03%
2018/01/17	0	0.00	27	26.35	26.35	-27	5,961	-0.45%
2018/01/16	5.1	26.27	10	26.40	26.20	-4.9	5,828	-0.08%
2018/01/15	2	26.05	0	0.00	26.10	2	5,785	0.03%
2018/01/12	4	25.86	0	0.00	26.10	4	5,802	0.07%
2018/01/11	5	25.50	0	0.00	25.45	5	5,813	0.09%
2018/01/09	0	0.00	5	26.35	26.15	-5	5,841	-0.09%
2018/01/08	0	0.00	10	26.30	26.00	-10	5,807	-0.17%
2018/01/05	2	25.90	0	0.00	26.00	2	5,780	0.03%
2018/01/04	0	0.00	11	25.81	26.10	-11	5,795	-0.19%