廣宇 (2328)-統一-三重券商分點個股進出

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
34.00
漲跌
▼0.55
漲幅
-1.59%
成交量
1,376張
產業
上市電子零組件類股
687人加入追蹤

立即追蹤
本地時間:14:30

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

廣宇 (2328)籌碼相關－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/03	2	34.18	3	34.45	34.00	-1	3,857	-0.03%
2024/05/02	0	0.00	5	34.61	34.55	-5	3,843	-0.13%
2024/04/30	1	34.30	4	34.78	34.30	-3	3,824	-0.08%
2024/04/29	0	0.00	3	34.15	34.40	-3	3,793	-0.08%
2024/04/26	0	0.00	1	34.10	33.70	-1	3,776	-0.03%
2024/04/25	1	33.50	0	0.00	33.50	1	3,766	0.03%
2024/04/24	0	0.00	3	33.78	34.05	-3	3,751	-0.08%
2024/04/23	0	0.00	2	33.10	33.15	-2	3,747	-0.05%
2024/04/22	3	32.78	1	32.45	32.40	2	3,732	0.05%
2024/04/19	7	32.86	4	33.03	32.65	3	3,715	0.08%
2024/04/18	2	33.50	1	33.55	33.60	1	3,676	0.03%
2024/04/17	4	33.23	0	0.00	33.10	4	3,660	0.11%
2024/04/16	3	33.13	0	0.00	32.90	3	3,658	0.08%
2024/04/15	4	34.13	1	34.05	34.00	3	3,609	0.08%
2024/04/12	4	34.58	0	0.00	34.50	4	3,600	0.11%
2024/04/11	3	34.50	0	0.00	34.55	3	3,583	0.08%
2024/04/10	1	35.05	42	35.01	35.15	-41	3,564	-1.15%
2024/04/09	3	34.95	1	35.35	34.95	2	3,535	0.06%
2024/04/08	8	34.96	14	34.99	35.10	-6	3,504	-0.17%
2024/04/03	7	35.41	1	35.40	35.50	6	3,464	0.17%
2024/04/02	13	36.08	14	35.86	36.10	-1	3,414	-0.03%
2024/04/01	0	0.00	4	36.44	35.75	-4	3,350	-0.12%
2024/03/29	24	36.90	16	36.48	36.20	8	3,217	0.25%
2024/03/28	32	38.25	26	38.38	38.25	6	2,879	0.21%
2024/03/27	4	34.96	11	34.14	35.15	-7	1,874	-0.37%
2024/03/26	4	33.50	2	33.10	33.25	2	1,737	0.12%
2024/03/25	5	34.00	22	34.08	34.10	-17	1,719	-0.99%
2024/03/22	13	34.32	14	34.34	34.25	-1	1,725	-0.06%
2024/03/21	20	34.10	1	34.10	34.10	19	1,699	1.12%
2024/03/20	4	33.90	8	34.11	33.80	-4	1,682	-0.24%
2024/03/19	0	0.00	2	34.15	34.10	-2	1,652	-0.12%
2024/03/18	1	33.45	2	33.45	33.70	-1	1,591	-0.06%
2024/03/15	24	34.03	114	34.01	34.10	-90	1,551	-5.80%	大賣/
2024/03/13	9	33.03	9	33.19	32.80	0	1,373	0.00%
2024/03/12	104	33.52	11	33.04	33.50	93	1,314	7.07%	大買/
2024/03/11	6	31.63	5	31.35	31.50	1	1,191	0.08%
2024/03/08	4	30.96	0	0.00	30.45	4	1,169	0.34%
2024/03/07	6	32.58	0	0.00	32.20	6	1,088	0.55%
2024/03/06	1	32.75	10	32.75	32.75	-9	1,081	-0.83%
2024/03/04	3	33.00	5	33.16	33.15	-2	1,088	-0.18%
2024/02/29	2	32.85	0	0.00	32.80	2	1,073	0.19%
2024/02/27	2	32.85	0	0.00	33.10	2	1,061	0.19%
2024/02/26	0	33.45	6	33.28	33.30	-6	1,059	-0.57%
2024/02/23	1	33.00	0	0.00	33.00	1	1,068	0.09%
2024/02/22	0	0.00	4	33.54	33.35	-4	1,064	-0.38%
2024/02/21	1	33.10	3	33.08	32.85	-2	1,048	-0.19%
2024/02/20	1	32.85	0	0.00	32.75	1	1,052	0.09%
2024/02/19	0	0.00	5	33.05	33.25	-5	1,050	-0.48%
2024/02/16	0	0.00	6	32.53	32.45	-6	1,065	-0.56%
2024/02/15	2	32.28	0	0.00	32.15	2	1,063	0.19%
2024/01/26	0	0.00	1	33.95	33.80	-1	1,050	-0.10%
2024/01/23	0	0.00	2	34.00	33.95	-2	1,092	-0.18%
2024/01/22	0	0.00	1	33.55	33.50	-1	1,114	-0.09%
2024/01/19	0	0.00	2	33.33	33.30	-2	1,115	-0.18%
2024/01/17	3	33.20	0	0.00	32.90	3	1,139	0.26%
2024/01/15	1	33.90	3	34.13	34.10	-2	1,140	-0.18%
2024/01/12	0	34.03	0	0.00	33.85	0	1,156	0.00%
2024/01/11	0	0.00	1	34.00	34.00	-1	1,194	-0.08%
2024/01/10	2	33.65	0	0.00	33.55	2	1,255	0.16%
2024/01/08	2	34.10	0	0.00	34.05	2	1,263	0.16%
2024/01/04	1	34.55	0	0.00	34.50	1	1,269	0.08%
2024/01/03	3	34.95	1	34.85	34.95	2	1,263	0.16%
2023/12/29	0	0.00	2	35.55	35.45	-2	1,251	-0.16%
2023/12/28	0	0.00	1	35.35	35.30	-1	1,241	-0.08%
2023/12/27	2	35.18	0	0.00	35.05	2	1,234	0.16%
2023/12/26	2	35.13	1	35.30	35.20	1	1,232	0.08%
2023/12/22	0	0.00	4	35.00	34.65	-4	1,236	-0.32%
2023/12/19	1	34.75	0	0.00	34.70	1	1,227	0.08%
2023/12/15	0	0.00	1.6	35.36	35.35	-1.6	1,217	-0.13%
2023/12/14	0	0.00	3	35.08	35.20	-3	1,251	-0.24%
2023/12/13	3	34.65	0	0.00	34.55	3	1,237	0.24%
2023/12/12	0	0.00	20	34.49	34.70	-20	1,248	-1.60%
2023/12/11	0	0.00	6	34.60	34.55	-6	1,254	-0.48%
2023/12/08	2	35.10	1	35.00	35.00	1	1,254	0.08%
2023/12/07	2	35.35	1	35.55	35.10	1	1,258	0.08%
2023/12/06	1	35.10	0	0.00	35.10	1	1,267	0.08%
2023/12/05	1	35.15	0	0.00	35.25	1	1,288	0.08%
2023/12/01	0	0.00	1	35.45	35.45	-1	1,358	-0.07%
2023/11/30	0	0.00	2	35.60	35.80	-2	1,377	-0.15%
2023/11/29	0	35.55	0	0.00	35.40	0	1,368	0.00%
2023/11/28	0	0.00	1	35.35	35.45	-1	1,381	-0.07%
2023/11/27	1	35.00	1	35.35	35.00	0	1,390	0.00%
2023/11/24	1	35.40	0	0.00	35.40	1	1,402	0.07%
2023/11/23	0	0.00	1	35.65	35.60	-1	1,439	-0.07%
2023/11/22	1	35.40	1	35.85	35.40	0	1,454	0.00%
2023/11/21	1	35.35	1	35.60	35.35	0	1,479	0.00%
2023/11/17	0	0.00	1	35.35	35.25	-1	1,526	-0.07%
2023/11/16	0	0.00	3	35.13	35.00	-3	1,543	-0.19%
2023/11/15	0	34.85	1	35.15	34.85	-1	1,545	-0.06%
2023/11/14	1	34.55	2	34.70	34.60	-1	1,553	-0.06%
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%
2023/11/06	0	0.00	1	35.00	35.00	-1	1,807	-0.06%
2023/11/02	0	0.00	2	34.58	34.60	-2	1,852	-0.11%
2023/10/31	2	34.15	2	34.63	33.95	0	1,899	0.00%
2023/10/30	1	34.05	0	0.00	33.85	1	1,961	0.05%
2023/10/26	1	34.65	0	0.00	34.50	1	2,086	0.05%
2023/10/25	0	0.00	1.2	35.54	35.20	-1.2	2,129	-0.06%
2023/10/24	0	0.00	2	34.40	34.90	-2	2,158	-0.09%
2023/10/23	1	34.30	10	34.57	34.90	-9	2,242	-0.40%
2023/10/20	2	34.60	3	34.97	35.00	-1	2,457	-0.04%
2023/10/19	2	35.48	3	35.22	35.20	-1	2,554	-0.04%
2023/10/18	4	36.14	0.2	36.05	36.25	3.8	2,602	0.15%
2023/10/17	3	37.12	2	37.15	36.75	1	2,628	0.04%
2023/10/16	1	36.75	0	0.00	36.70	1	2,779	0.04%
2023/10/13	3	37.20	1	37.45	37.20	2	3,110	0.06%
2023/10/04	2	36.95	0	0.00	36.85	2	5,273	0.04%
2023/10/03	0	37.60	3	37.70	37.35	-3	5,297	-0.06%
2023/10/02	0.1	37.70	1	37.45	37.65	-0.9	5,350	-0.02%
2023/09/28	1.1	37.06	1	37.25	37.05	0.1	5,398	0.00%
2023/09/26	2	37.35	0	0.00	37.15	2	5,482	0.04%
2023/09/21	3	37.20	3	37.22	37.20	0	5,544	0.00%
2023/09/20	4	37.99	0	0.00	37.70	4	5,549	0.07%
2023/09/19	5	38.37	3	38.78	38.15	2	5,570	0.04%
2023/09/18	0	0.00	1	38.00	37.85	-1	5,564	-0.02%
2023/09/15	1	38.05	0	0.00	38.05	1	5,593	0.02%
2023/09/14	3	38.42	3	38.40	38.40	0	5,626	0.00%
2023/09/13	0	38.25	2	38.10	38.10	-2	5,637	-0.04%
2023/09/12	1	38.05	1	38.15	38.10	0	5,682	0.00%
2023/09/11	5	38.06	2	38.03	37.55	3	5,720	0.05%
2023/09/07	1	38.25	2	38.73	38.15	-1	5,846	-0.02%
2023/09/05	2	37.90	2	38.00	38.00	0	6,070	0.00%
2023/09/01	1	37.50	0	0.00	37.40	1	6,232	0.02%
2023/08/31	0	0.00	1	37.45	37.50	-1	6,324	-0.02%
2023/08/30	0	0.00	1	37.35	37.15	-1	6,446	-0.02%
2023/08/28	11	37.19	0	0.00	37.00	11	7,141	0.15%
2023/08/25	1	37.25	1	37.35	37.20	0	7,503	0.00%
2023/08/24	0	0.00	1	39.00	39.10	-1	7,541	-0.01%
2023/08/23	0	0.00	1	38.50	38.50	-1	7,620	-0.01%
2023/08/22	1	38.20	0	0.00	38.20	1	7,653	0.01%
2023/08/21	3	38.90	0	0.00	38.60	3	7,691	0.04%
2023/08/18	3	38.62	0	0.00	38.60	3	7,835	0.04%
2023/08/17	4	39.00	4	38.90	39.25	0	7,924	0.00%
2023/08/16	2	38.20	1	38.60	38.55	1	7,913	0.01%
2023/08/14	2	38.85	4	38.61	38.75	-2	7,887	-0.03%
2023/08/11	1	39.05	2	39.05	39.05	-1	7,864	-0.01%
2023/08/10	3	39.82	0	40.00	39.50	3	7,833	0.04%
2023/08/09	2	40.88	0	0.00	40.85	2	7,749	0.03%
2023/08/07	0	0.00	3	41.20	41.30	-3	7,731	-0.04%
2023/08/04	3	40.50	0	0.00	40.60	3	7,717	0.04%
2023/08/02	6	40.98	5	40.30	40.30	1	7,705	0.01%
2023/08/01	2	41.73	5	42.19	41.10	-3	7,623	-0.04%
2023/07/31	2	41.65	3	42.47	41.55	-1	7,579	-0.01%
2023/07/28	1	42.00	0	0.00	42.50	1	7,484	0.01%
2023/07/27	0	0.00	1	42.25	42.10	-1	7,439	-0.01%
2023/07/26	4	42.06	13.1	42.04	41.80	-9.1	7,416	-0.12%
2023/07/25	11	43.13	7.1	42.71	42.85	3.9	7,334	0.05%
2023/07/24	6	41.07	2	41.15	41.50	4	7,186	0.06%
2023/07/21	3	41.77	0.2	41.55	41.70	2.8	7,097	0.04%
2023/07/20	2	42.18	0	0.00	42.05	2	7,057	0.03%
2023/07/19	6	42.46	12	42.76	42.25	-6	6,992	-0.09%
2023/07/18	30	43.93	12.6	44.40	43.40	17.4	6,899	0.25%
2023/07/17	9	44.50	36.1	44.71	43.85	-27.1	6,657	-0.41%
2023/07/14	9.1	43.42	6.2	44.69	45.25	2.9	6,534	0.04%
2023/07/13	10	44.45	22.5	44.57	43.60	-12.5	6,009	-0.21%
2023/07/12	10	42.88	18	43.28	43.20	-8	5,372	-0.15%
2023/07/11	6.5	41.17	24	41.31	41.80	-17.5	4,898	-0.36%
2023/07/10	1	40.05	4	40.56	40.20	-3	4,779	-0.06%
2023/07/07	0	0.00	2	39.70	40.00	-2	4,765	-0.04%
2023/07/06	1	39.55	4	39.63	39.40	-3	4,720	-0.06%
2023/07/05	13	40.81	4	40.75	40.30	9	4,691	0.19%
2023/07/04	2	40.30	0	0.00	40.15	2	4,653	0.04%
2023/07/03	0.1	40.40	1	40.35	40.10	-0.9	4,646	-0.02%
2023/06/29	3	39.90	1	40.10	39.55	2	4,634	0.04%
2023/06/28	1	39.70	3	39.82	39.65	-2	4,703	-0.04%
2023/06/27	3	40.12	0	0.00	39.75	3	4,702	0.06%
2023/06/26	7	40.12	0	0.00	40.60	7	4,712	0.15%
2023/06/20	7	40.19	1	40.10	40.10	6	4,704	0.13%
2023/06/16	6	40.78	1	40.70	40.70	5	4,672	0.11%
2023/06/15	3	41.08	0	0.00	41.35	3	4,630	0.06%
2023/06/14	3	41.00	2.1	41.33	41.00	1	4,588	0.02%
2023/06/13	10.6	41.78	24	41.99	41.45	-13.5	4,573	-0.29%
2023/06/12	4	41.45	44	41.72	41.45	-40	4,481	-0.89%
2023/06/09	67	40.76	9	40.73	40.75	58	4,355	1.33%
2023/06/08	7	41.41	6	41.38	41.75	1	4,263	0.02%
2023/06/07	35	41.98	41.1	41.82	41.95	-6.1	4,236	-0.15%
2023/06/06	2	41.45	6.1	41.70	41.50	-4.1	4,228	-0.10%
2023/06/05	49	42.25	5	42.26	42.05	44	4,259	1.03%
2023/06/02	37.3	43.20	23.1	42.78	42.50	14.1	4,197	0.34%
2023/06/01	38.1	42.62	100	42.55	43.00	-62	3,960	-1.56%
2023/05/31	77	40.93	27	40.83	40.85	50	3,515	1.42%
2023/05/30	11	39.69	5.1	39.78	39.60	5.9	3,170	0.19%
2023/05/29	52	39.59	47	39.87	39.40	5	3,186	0.16%
2023/05/26	2	38.50	3	39.30	38.35	-1	3,077	-0.03%
2023/05/25	14	39.03	17	38.93	38.90	-3	3,052	-0.10%
2023/05/24	13	38.94	16	38.72	38.85	-3	3,029	-0.10%
2023/05/23	10	38.49	9	38.47	38.20	1	2,914	0.03%
2023/05/22	2.1	37.95	3	37.90	37.90	-0.9	2,848	-0.03%
2023/05/19	100	37.93	92	37.86	37.65	8	2,863	0.28%
2023/05/18	0	0.00	1	37.45	37.45	-1	2,905	-0.03%
2023/05/17	2	37.28	2	37.13	37.20	0	2,974	0.00%
2023/05/16	5	36.97	1	36.95	36.90	4	2,974	0.13%
2023/05/12	3	36.80	2	36.60	36.75	1	3,149	0.03%
2023/05/11	3	36.80	2	36.60	36.60	1	3,159	0.03%
2023/05/10	3	37.50	0	0.00	37.50	3	3,198	0.09%
2023/05/09	1	37.05	5	36.93	36.85	-4	3,241	-0.12%
2023/05/08	3	37.70	1	37.80	37.50	2	3,411	0.06%
2023/05/03	1	37.45	0	0.00	37.45	1	3,548	0.03%
2023/05/02	3	37.97	4	38.03	38.10	-1	3,654	-0.03%
2023/04/28	2	37.60	2	37.70	37.60	0	3,683	0.00%
2023/04/27	12	37.67	14	37.90	37.70	-2	3,673	-0.05%
2023/04/26	0	0.00	3	36.57	36.70	-3	3,608	-0.08%
2023/04/25	8	37.11	2	36.35	36.45	6	3,599	0.17%
2023/04/24	4	37.49	1	37.50	37.35	3	3,576	0.08%
2023/04/21	2	37.80	0	0.00	37.45	2	3,564	0.06%
2023/04/20	17	38.81	17	39.12	38.50	0	3,500	0.00%
2023/04/19	42	39.82	40	39.82	39.15	2	3,480	0.06%
2023/04/18	1	39.00	2	39.33	39.00	-1	3,314	-0.03%
2023/04/17	2	39.40	0	0.00	39.30	2	3,323	0.06%
2023/04/14	1	39.20	1	39.40	39.15	0	3,351	0.00%
2023/04/13	0	0.00	1	39.25	39.00	-1	3,336	-0.03%
2023/04/11	0	0.00	1	38.90	38.80	-1	3,303	-0.03%
2023/04/10	1	38.65	0	0.00	38.65	1	3,331	0.03%
2023/04/07	1	39.00	0	0.00	39.00	1	3,330	0.03%
2023/04/06	0	0.00	1	39.45	39.25	-1	3,325	-0.03%
2023/03/31	0	0.00	1	39.25	39.25	-1	3,322	-0.03%
2023/03/30	2	39.03	0	0.00	38.90	2	3,334	0.06%
2023/03/29	12.1	39.63	14	39.54	39.20	-1.9	3,353	-0.06%
2023/03/28	1	38.35	1	38.50	38.35	0	3,340	0.00%
2023/03/27	0	0.00	4	39.24	38.80	-4	3,371	-0.12%
2023/03/24	3	38.65	1	38.70	39.05	2	3,354	0.06%
2023/03/23	1	38.05	0	0.00	38.05	1	3,342	0.03%
2023/03/22	0	38.40	1	38.45	38.35	-1	3,383	-0.03%
2023/03/21	2	38.40	1	38.45	38.20	1	3,441	0.03%
2023/03/20	1	37.90	0	0.00	37.80	1	3,511	0.03%
2023/03/17	4	37.75	1	37.75	37.70	3	3,604	0.08%
2023/03/15	2	37.95	0	0.00	37.60	2	4,163	0.05%
2023/03/13	1	37.85	3	37.80	37.90	-2	5,480	-0.04%
2023/03/10	1	38.85	11	38.83	38.50	-10	5,921	-0.17%
2023/03/09	7	40.11	1.1	39.83	39.45	5.9	5,897	0.10%
2023/03/08	27.1	40.52	10.1	40.53	40.40	17	5,843	0.29%
2023/03/07	9.1	39.86	0.1	39.90	39.75	9.1	5,814	0.16%
2023/03/06	0.1	39.50	5	39.50	39.65	-4.9	5,756	-0.09%
2023/03/03	6.1	39.44	0	0.00	39.05	6.1	5,722	0.11%
2023/03/02	0	0.00	2	39.25	38.95	-2	5,697	-0.04%
2023/03/01	2.1	39.64	36	39.69	39.55	-33.9	5,660	-0.60%
2023/02/24	8	38.53	5	38.67	38.50	3	5,568	0.05%
2023/02/23	5	38.85	5	38.95	38.95	0	5,553	0.00%
2023/02/22	5	38.50	8	38.63	38.45	-3	5,540	-0.05%
2023/02/21	5	39.25	8	39.63	39.20	-3	5,517	-0.05%
2023/02/20	0	0.00	2.2	39.70	39.65	-2.2	5,496	-0.04%
2023/02/17	7	39.34	0	0.00	39.45	7	5,457	0.13%
2023/02/16	27.1	39.65	23.2	39.63	39.65	3.9	5,467	0.07%
2023/02/15	26.1	39.26	3	39.23	39.20	23.1	5,399	0.43%
2023/02/14	6	38.78	8	38.76	38.70	-2	5,318	-0.04%
2023/02/13	16	38.87	4	38.88	38.60	12	5,329	0.23%
2023/02/10	13.1	39.20	17	39.44	39.15	-3.9	5,303	-0.07%
2023/02/08	3	38.45	0	0.00	38.90	3	5,155	0.06%
2023/02/07	0	0.00	13	39.28	39.15	-13	5,094	-0.26%
2023/02/06	3.1	39.37	19	39.44	39.85	-15.9	5,039	-0.32%
2023/02/03	11	38.89	3	38.95	38.60	8	4,859	0.16%
2023/02/02	0	0.00	2.1	39.30	39.15	-2.1	4,833	-0.04%
2023/02/01	0.1	39.10	2	38.95	39.05	-1.9	4,801	-0.04%
2023/01/31	4	37.93	34	38.00	38.55	-30	4,738	-0.63%
2023/01/30	22	37.09	7	36.87	36.85	15	4,642	0.32%
2023/01/16	5	35.98	6	36.00	36.05	-1	4,730	-0.02%
2023/01/13	1	36.70	2	36.17	36.05	-1	4,727	-0.02%
2023/01/12	4	37.03	40	36.80	36.50	-36	4,740	-0.76%
2023/01/11	5	37.28	4	37.16	37.15	1	4,742	0.02%
2023/01/10	3	37.20	4	37.29	37.25	-1	4,767	-0.02%
2023/01/09	9	37.38	3	37.50	37.45	6	4,774	0.13%
2023/01/06	6	38.60	2	38.75	38.80	4	4,721	0.08%
2023/01/05	21	38.95	0	38.55	38.05	21	4,724	0.44%
2023/01/04	22	38.71	2	38.70	38.75	20	4,697	0.43%
2023/01/03	0	0.00	1	38.10	38.10	-1	4,656	-0.02%
2022/12/30	1	37.65	0	0.00	37.30	1	4,650	0.02%
2022/12/29	0	0.00	3	36.70	37.30	-3	4,668	-0.06%
2022/12/28	1	37.55	0	0.00	37.45	1	4,667	0.02%
2022/12/27	3	38.67	5	38.63	38.65	-2	4,639	-0.04%
2022/12/26	3	37.70	0	0.00	37.95	3	4,620	0.06%
2022/12/23	2	37.70	0	0.00	37.65	2	4,629	0.04%
2022/12/22	4	38.49	43	38.45	38.30	-39	4,640	-0.84%
2022/12/21	10	38.05	6	38.28	37.95	4	4,630	0.09%
2022/12/20	1	37.55	0	0.00	37.55	1	4,598	0.02%
2022/12/19	2	38.95	3	38.80	38.40	-1	4,550	-0.02%
2022/12/16	1	38.05	15	38.20	38.05	-14	4,502	-0.31%
2022/12/15	3	38.85	5	38.63	38.70	-2	4,470	-0.04%
2022/12/14	6	38.38	7	38.57	38.70	-1	4,441	-0.02%
2022/12/13	1	39.00	2.1	38.44	38.30	-1.1	4,379	-0.02%
2022/12/12	0.1	39.45	0	0.00	39.50	0.1	4,315	0.00%
2022/12/09	4	39.03	19	38.97	38.75	-15	4,220	-0.36%
2022/12/08	23	39.68	7	39.58	39.15	16	4,114	0.39%
2022/12/07	50	39.08	16	39.92	38.50	34	3,854	0.88%
2022/12/06	6	40.98	34	41.20	40.75	-28	3,507	-0.80%
2022/12/05	98.1	40.99	65	40.70	41.15	33.1	3,187	1.04%
2022/12/02	31	38.22	42	39.33	39.75	-11	2,169	-0.51%
2022/12/01	2	36.10	12	35.69	36.15	-10	1,683	-0.59%
2022/11/30	20	35.57	7	35.57	35.65	13	1,669	0.78%
2022/11/29	6	35.25	23	35.69	35.65	-17	1,686	-1.01%
2022/11/28	0	0.00	1	34.40	34.40	-1	1,634	-0.06%
2022/11/24	0	0.00	1	34.15	34.15	-1	1,686	-0.06%
2022/11/18	1	34.05	1	34.65	34.05	0	1,730	0.00%
2022/11/17	0	0.00	1	34.50	34.50	-1	1,721	-0.06%
2022/11/14	0	0.00	2	33.95	34.20	-2	1,694	-0.12%
2022/11/11	0	0.00	24	33.15	33.05	-24	1,672	-1.43%
2022/11/10	1	33.10	0	0.00	33.10	1	1,715	0.06%
2022/11/09	0	0.00	1	33.40	33.30	-1	1,724	-0.06%
2022/11/08	5	33.10	8	32.79	32.75	-3	1,710	-0.18%
2022/11/07	0	0.00	3	32.67	32.60	-3	1,708	-0.18%
2022/11/03	2	32.13	1	32.25	32.25	1	1,731	0.06%
2022/11/02	3	32.05	1	32.10	32.10	2	1,732	0.12%
2022/11/01	0	0.00	2	32.00	31.90	-2	1,731	-0.12%
2022/10/31	2	31.85	1	31.90	31.85	1	1,731	0.06%
2022/10/28	3	31.92	0	0.00	31.50	3	1,731	0.17%
2022/10/27	0	0.00	3	32.63	32.70	-3	1,721	-0.17%
2022/10/26	1	32.15	6	32.30	32.15	-5	1,720	-0.29%
2022/10/25	9	32.76	7	33.01	32.65	2	1,701	0.12%
2022/10/24	8	32.48	4	32.15	32.15	4	1,617	0.25%
2022/10/20	2	31.30	3	31.38	31.40	-1	1,588	-0.06%
2022/10/19	5	32.42	0	0.00	32.25	5	1,571	0.32%
2022/10/18	3	33.20	0	0.00	33.10	3	1,563	0.19%
2022/10/17	0	0.00	2	33.83	33.95	-2	1,550	-0.13%
2022/10/14	0	0.00	8	33.14	33.50	-8	1,552	-0.52%
2022/10/13	8	32.38	1	31.60	31.60	7	1,544	0.45%
2022/10/12	0	0.00	1	33.50	33.10	-1	1,523	-0.07%
2022/10/11	3	33.25	0	0.00	33.25	3	1,533	0.20%
2022/10/07	2	34.30	0	0.00	34.40	2	1,544	0.13%
2022/10/06	1	34.05	7	34.21	34.25	-6	1,565	-0.38%
2022/10/05	2	33.75	6	33.66	33.65	-4	1,581	-0.25%
2022/10/04	6	32.50	3	32.87	32.95	3	1,629	0.18%
2022/10/03	2	32.10	0	0.00	32.10	2	1,628	0.12%
2022/09/30	1	31.95	6	31.72	32.80	-5	1,648	-0.30%
2022/09/29	17	32.02	5	31.48	32.15	12	1,648	0.73%
2022/09/28	4	30.94	0	0.00	30.20	4	1,632	0.25%
2022/09/27	0	0.00	2	31.70	32.00	-2	1,635	-0.12%
2022/09/26	3	32.15	5	32.35	31.60	-2	1,652	-0.12%
2022/09/23	1	33.60	0	0.00	33.60	1	1,689	0.06%
2022/09/20	2	34.20	6	34.04	33.95	-4	1,753	-0.23%
2022/09/19	2	33.83	0	0.00	33.75	2	1,810	0.11%
2022/09/16	1	34.70	1	34.60	34.50	0	1,842	0.00%
2022/09/15	1	34.55	1	34.55	34.55	0	1,873	0.00%
2022/09/14	3	34.85	0	0.00	34.85	3	1,915	0.16%
2022/09/13	0	0.00	1	35.20	35.00	-1	1,959	-0.05%
2022/09/12	3	34.65	6	35.16	35.05	-3	2,033	-0.15%
2022/09/08	1	34.15	0	0.00	34.15	1	2,079	0.05%
2022/09/07	6	33.83	3	34.00	33.65	3	2,297	0.13%
2022/09/06	3	34.47	7	35.02	34.45	-4	2,343	-0.17%
2022/09/05	16	35.55	27	36.07	35.20	-11	2,363	-0.47%
2022/09/02	32	36.22	11	36.05	36.25	21	2,359	0.89%
2022/09/01	38	35.39	8	35.03	34.90	30	2,349	1.28%
2022/08/31	1	34.50	23	34.50	34.60	-22	2,375	-0.93%
2022/08/29	2	35.13	0	0.00	35.15	2	2,510	0.08%
2022/08/26	1	36.20	5	36.21	36.15	-4	2,531	-0.16%
2022/08/25	0	0.00	1	35.85	35.75	-1	2,633	-0.04%
2022/08/24	2	35.43	0	0.00	35.35	2	2,829	0.07%
2022/08/23	1	35.55	0	0.00	35.60	1	3,047	0.03%
2022/08/22	1	35.45	0	0.00	35.45	1	3,241	0.03%
2022/08/19	8	36.03	3	35.90	35.90	5	3,442	0.15%
2022/08/17	4	36.50	2	36.45	36.30	2	4,194	0.05%
2022/08/16	2	36.10	0	0.00	36.15	2	4,166	0.05%
2022/08/15	0	0.00	7	36.09	36.00	-7	4,221	-0.17%
2022/08/12	0	0.00	2	35.78	35.80	-2	4,232	-0.05%
2022/08/11	31	35.47	12.2	35.47	35.45	18.8	4,226	0.44%
2022/08/10	0	0.00	2	35.00	35.10	-2	4,239	-0.05%
2022/08/09	2	34.40	1	34.80	34.65	1	4,233	0.02%
2022/08/05	0	0.00	3	34.73	34.75	-3	4,300	-0.07%
2022/08/04	1	33.55	1	33.90	33.90	0	4,327	0.00%
2022/08/03	1	33.90	1	34.00	33.90	0	4,330	0.00%
2022/08/02	2	34.45	0	0.00	34.35	2	4,336	0.05%
2022/08/01	0	0.00	1	35.40	35.40	-1	4,336	-0.02%
2022/07/29	0	0.00	1	35.30	35.30	-1	4,344	-0.02%
2022/07/28	2	34.95	0	0.00	34.85	2	4,361	0.05%
2022/07/27	2	35.30	1	35.30	35.30	1	4,429	0.02%
2022/07/26	1	34.65	2	34.85	34.65	-1	4,425	-0.02%
2022/07/25	0	0.00	3	35.22	35.35	-3	4,432	-0.07%
2022/07/22	2	35.05	0	0.00	34.90	2	4,431	0.05%
2022/07/21	0	0.00	1	34.90	35.00	-1	4,467	-0.02%
2022/07/20	0	0.00	5	34.55	34.45	-5	4,489	-0.11%
2022/07/19	3	34.10	11	33.91	34.10	-8	4,510	-0.18%
2022/07/18	2	33.95	0	0.00	34.05	2	4,521	0.04%
2022/07/15	2	33.55	3	33.67	33.80	-1	4,532	-0.02%
2022/07/14	1	31.85	3	33.15	33.45	-2	4,564	-0.04%
2022/07/13	7	32.62	4	32.45	32.55	3	4,543	0.07%
2022/07/12	7	32.05	5	30.83	30.80	2	4,515	0.04%
2022/07/11	1	34.10	1	33.70	33.70	0	4,459	0.00%
2022/07/08	0	0.00	3	34.48	34.00	-3	4,545	-0.07%
2022/07/07	2	33.80	3	33.77	33.75	-1	4,545	-0.02%
2022/07/06	4	33.44	64	33.11	33.05	-60	4,568	-1.31%
2022/07/05	5	33.89	3	34.40	34.30	2	4,623	0.04%
2022/07/04	2	33.90	0	0.00	33.75	2	4,639	0.04%
2022/07/01	9	35.66	2	34.65	34.65	7	4,744	0.15%
2022/06/30	6	37.33	3.7	37.59	37.20	2.3	4,780	0.05%
2022/06/29	1	38.05	3.3	38.10	38.10	-2.3	4,835	-0.05%
2022/06/28	2	38.03	0	0.00	38.20	2	5,380	0.04%
2022/06/27	3	38.45	5	38.83	38.70	-2	5,913	-0.03%
2022/06/24	0	0.00	3	37.85	37.80	-3	5,904	-0.05%
2022/06/23	1	37.40	0	0.00	36.95	1	5,864	0.02%
2022/06/22	5	37.10	6	37.13	36.95	-1	5,842	-0.02%
2022/06/21	2	37.48	8	37.83	38.15	-6	5,820	-0.10%
2022/06/20	2	36.95	4	36.68	36.60	-2	5,786	-0.03%
2022/06/17	6	38.21	25	38.23	38.45	-19	5,710	-0.33%
2022/06/16	33	39.57	13	39.73	38.40	20	5,652	0.35%
2022/06/15	1	39.30	2	39.30	39.00	-1	5,442	-0.02%
2022/06/14	3	39.32	2	38.60	39.35	1	5,403	0.02%
2022/06/13	0	0.00	1	38.85	38.70	-1	5,398	-0.02%
2022/06/10	1	39.60	2	39.18	39.15	-1	5,382	-0.02%
2022/06/09	11	39.55	11	39.50	39.60	0	5,343	0.00%
2022/06/08	7	39.19	5	39.51	39.10	2	5,262	0.04%
2022/06/06	3	38.37	6.1	38.76	38.60	-3.1	5,165	-0.06%
2022/06/02	1	39.20	20	39.71	39.00	-19	5,185	-0.37%
2022/06/01	13	39.48	11	39.60	39.30	2	5,207	0.04%
2022/05/31	11	39.07	36	39.33	38.85	-25	5,024	-0.50%
2022/05/30	3	38.52	3	38.62	38.65	0	4,828	0.00%
2022/05/27	2	38.38	4	38.60	38.70	-2	4,657	-0.04%
2022/05/26	40	38.33	31	37.81	38.00	9	4,506	0.20%
2022/05/25	33.1	37.48	40	37.45	37.95	-6.9	4,107	-0.17%
2022/05/24	1	35.25	3	35.55	35.55	-2	3,777	-0.05%
2022/05/23	5	35.84	38	35.86	35.50	-33	3,754	-0.88%
2022/05/20	32	35.22	2	35.28	35.05	30	3,742	0.80%
2022/05/19	1	34.60	3	34.27	34.60	-2	3,738	-0.05%
2022/05/18	9	34.97	1	35.10	35.00	8	3,771	0.21%
2022/05/17	2	34.05	2	34.30	34.35	0	3,804	0.00%
2022/05/16	0	0.00	1	34.00	34.00	-1	3,808	-0.03%
2022/05/13	2	34.40	2	34.48	34.35	0	3,800	0.00%
2022/05/12	1	34.15	0	0.00	33.60	1	3,751	0.03%
2022/05/10	2	33.65	5	33.87	34.50	-3	3,738	-0.08%
2022/05/09	1	33.95	3	34.20	33.95	-2	3,744	-0.05%
2022/05/06	1	34.50	1	34.55	34.85	0	3,766	0.00%
2022/05/05	4	35.50	0	0.00	35.25	4	3,766	0.11%
2022/05/04	8	35.17	13	35.14	35.00	-5	3,750	-0.13%
2022/05/03	0	0.00	10	33.31	33.65	-10	3,689	-0.27%
2022/04/29	3	33.33	2	33.60	33.30	1	3,703	0.03%
2022/04/28	5	33.40	2	33.43	33.30	3	3,701	0.08%
2022/04/27	6	33.18	5	33.47	33.25	1	3,698	0.03%
2022/04/26	2	34.95	0	0.00	35.05	2	3,657	0.05%
2022/04/25	4	36.00	17	35.75	35.65	-13	3,623	-0.36%
2022/04/22	1	37.10	0	0.00	36.95	1	3,589	0.03%
2022/04/21	1	37.75	5	37.96	37.30	-4	3,602	-0.11%
2022/04/20	9	37.42	20	37.58	37.40	-11	3,588	-0.31%
2022/04/19	5	36.95	0	0.00	36.80	5	3,573	0.14%
2022/04/18	2	36.78	0	0.00	36.75	2	3,607	0.06%
2022/04/15	6	37.14	0	0.00	37.10	6	3,618	0.17%
2022/04/14	10	37.29	8	37.53	37.85	2	3,676	0.05%
2022/04/13	2	36.80	2	36.98	37.20	0	3,654	0.00%
2022/04/12	2	36.63	1	36.35	36.30	1	3,976	0.03%
2022/04/11	8	37.46	28	37.03	36.85	-20	3,952	-0.51%
2022/04/08	13	38.40	7	38.28	38.25	6	3,892	0.15%
2022/04/07	37	38.99	23	38.84	38.20	14	3,865	0.36%
2022/04/06	29	38.96	3	38.90	39.00	26	3,750	0.69%
2022/04/01	4	39.66	3	39.38	39.70	1	3,722	0.03%
2022/03/31	70	40.58	59	40.53	40.15	11	3,671	0.30%
2022/03/30	36	39.86	64	39.62	40.50	-28	3,133	-0.89%
2022/03/29	1	37.45	4	37.85	37.70	-3	2,613	-0.11%
2022/03/28	1	36.80	3	37.17	37.20	-2	2,671	-0.07%
2022/03/24	3	37.60	0	0.00	37.60	3	2,710	0.11%
2022/03/22	0	0.00	1	37.30	37.30	-1	2,816	-0.04%
2022/03/18	0	0.00	2	37.00	37.35	-2	2,982	-0.07%
2022/03/17	4	36.48	9	36.44	36.65	-5	3,058	-0.16%
2022/03/16	9	35.64	4	35.73	35.60	5	3,061	0.16%
2022/03/15	1	36.35	0	0.00	36.10	1	3,029	0.03%
2022/03/14	1	37.30	1	37.50	37.05	0	3,093	0.00%
2022/03/11	1	37.05	0	0.00	37.05	1	3,105	0.03%
2022/03/10	3	37.38	2	37.60	37.30	1	3,121	0.03%
2022/03/09	1	36.95	0	0.00	37.05	1	3,113	0.03%
2022/03/08	2	37.00	4	36.75	36.75	-2	3,135	-0.06%
2022/03/07	3	37.77	0	0.00	37.25	3	3,097	0.10%
2022/03/04	4	37.98	0	0.00	38.25	4	2,993	0.13%
2022/03/03	0	0.00	1	38.85	38.45	-1	3,032	-0.03%
2022/03/02	2	38.13	0	0.00	38.60	2	3,118	0.06%
2022/03/01	0	0.00	12	38.23	38.55	-12	3,147	-0.38%
2022/02/25	3	37.03	0	0.00	37.20	3	3,131	0.10%
2022/02/24	8	37.23	0	0.00	36.80	8	3,208	0.25%
2022/02/23	1	38.00	0	0.00	38.05	1	3,220	0.03%
2022/02/22	21	38.34	6	38.16	37.95	15	3,336	0.45%
2022/02/21	0	0.00	2	38.55	38.65	-2	3,411	-0.06%
2022/02/18	0	0.00	4	38.68	38.50	-4	3,526	-0.11%
2022/02/17	1	38.30	6	38.74	38.35	-5	3,549	-0.14%
2022/02/16	0	0.00	1	37.75	37.75	-1	3,559	-0.03%
2022/02/15	2	37.75	0	0.00	37.40	2	3,620	0.06%
2022/02/14	2	37.45	0	0.00	37.45	2	3,699	0.05%
2022/02/11	2	37.90	0	0.00	38.05	2	3,756	0.05%
2022/02/10	1	38.10	1	38.25	38.10	0	3,856	0.00%
2022/02/09	0	0.00	5	38.16	38.40	-5	3,947	-0.13%
2022/02/08	9	38.07	3	37.93	38.15	6	4,042	0.15%
2022/02/07	5	37.11	0	0.00	37.20	5	4,132	0.12%
2022/01/26	2	36.73	0	0.00	36.55	2	4,254	0.05%
2022/01/24	2	36.55	4	36.98	37.25	-2	5,058	-0.04%
2022/01/21	1	37.10	0	0.00	37.10	1	5,200	0.02%
2022/01/20	0	0.00	2	37.43	37.20	-2	5,376	-0.04%
2022/01/19	0	0.00	3	37.25	37.10	-3	5,477	-0.05%
2022/01/18	3	37.80	1	37.50	37.45	2	5,633	0.04%
2022/01/17	6	37.33	12	37.37	37.60	-6	5,924	-0.10%
2022/01/14	1	37.05	3	36.90	37.20	-2	6,094	-0.03%
2022/01/12	2	37.30	2	37.20	37.35	0	6,468	0.00%
2022/01/11	3	37.93	2	37.70	37.70	1	6,738	0.01%
2022/01/10	6	38.28	0	0.00	38.20	6	7,299	0.08%
2022/01/07	6	38.52	2	38.60	38.25	4	8,094	0.05%
2022/01/06	6	39.28	28	39.37	39.15	-22	8,194	-0.27%
2022/01/05	43	40.21	35	40.33	39.80	8	8,476	0.09%
2022/01/04	5	39.12	0	0.00	39.05	5	8,757	0.06%
2022/01/03	5	39.19	0	0.00	39.15	5	9,369	0.05%
2021/12/29	3	39.18	0	0.00	39.15	3	9,840	0.03%
2021/12/28	3	39.25	1	40.10	39.25	2	10,064	0.02%
2021/12/27	10	39.70	5	39.71	39.70	5	10,142	0.05%
2021/12/24	1	39.45	0	0.00	39.45	1	10,462	0.01%
2021/12/23	5	39.51	2	39.65	39.45	3	10,550	0.03%
2021/12/22	48	39.84	23	39.77	39.75	25	10,615	0.24%
2021/12/21	6	38.64	12	39.10	39.25	-6	10,540	-0.06%
2021/12/20	6	38.87	2	38.60	38.60	4	10,565	0.04%
2021/12/17	3	39.10	2	39.20	39.00	1	10,675	0.01%
2021/12/16	12	39.65	11	40.05	39.50	1	10,696	0.01%
2021/12/15	13	39.02	8	39.31	39.15	5	10,648	0.05%
2021/12/14	12	39.16	5	39.42	38.60	7	10,645	0.07%
2021/12/13	8	39.75	13	39.58	39.60	-5	10,673	-0.05%
2021/12/10	10	39.13	1	39.05	38.95	9	11,128	0.08%
2021/12/09	5	38.93	2	38.98	38.75	3	11,123	0.03%
2021/12/08	7	39.21	4	39.46	38.95	3	11,132	0.03%
2021/12/07	13	38.50	0	0.00	38.55	13	11,065	0.12%
2021/12/06	5	38.50	1	38.20	38.55	4	11,061	0.04%
2021/12/02	2	38.20	0	0.00	37.85	2	11,114	0.02%
2021/12/01	5	38.37	1	38.30	38.55	4	11,134	0.04%
2021/11/30	1	38.55	1	38.75	38.55	0	11,173	0.00%
2021/11/29	1	37.10	12	37.43	38.15	-11	11,193	-0.10%
2021/11/26	6	37.89	0	0.00	37.80	6	11,171	0.05%
2021/11/25	3	38.80	0	0.00	38.80	3	11,109	0.03%
2021/11/24	1	39.20	20	39.06	39.25	-19	11,078	-0.17%
2021/11/23	9	39.51	10	39.25	39.15	-1	11,090	-0.01%
2021/11/22	2	40.15	0	0.00	40.10	2	11,177	0.02%
2021/11/19	21	40.52	47	40.30	40.25	-26	11,227	-0.23%
2021/11/18	42	41.00	3	40.57	40.20	39	11,365	0.34%
2021/11/17	25	40.61	13	40.51	40.70	12	11,309	0.11%
2021/11/16	2	39.93	3	39.98	39.75	-1	11,272	-0.01%
2021/11/15	5	40.07	2	39.95	39.80	3	11,328	0.03%
2021/11/12	16	39.72	8	39.67	39.65	8	11,367	0.07%
2021/11/11	3	39.88	4	40.04	39.85	-1	11,401	-0.01%
2021/11/10	5	40.20	10	40.37	40.35	-5	11,457	-0.04%
2021/11/09	16	39.91	10	39.91	39.80	6	11,493	0.05%
2021/11/08	26	39.90	1	39.85	39.95	25	11,436	0.22%
2021/11/05	10	40.33	9.1	40.27	40.40	0.9	11,479	0.01%
2021/11/04	14	41.46	12	41.15	40.75	2	11,515	0.02%
2021/11/03	16	41.09	6	40.98	41.05	10	11,569	0.09%
2021/11/02	30	42.37	56	42.53	41.55	-26	11,862	-0.22%
2021/11/01	21	41.82	26	41.67	41.80	-5	11,494	-0.04%
2021/10/29	7	40.96	10	40.65	40.65	-3	11,362	-0.03%
2021/10/28	8	41.49	23	41.70	41.25	-15	11,302	-0.13%
2021/10/27	16	40.97	30	40.88	41.15	-14	11,251	-0.12%
2021/10/26	15	41.31	19	41.46	40.85	-4	11,383	-0.04%
2021/10/25	20	41.58	14	41.45	41.70	6	11,788	0.05%
2021/10/22	6	40.54	11	40.64	40.50	-5	12,071	-0.04%
2021/10/21	4	40.10	6	40.44	39.85	-2	13,325	-0.02%
2021/10/20	19	40.46	23	40.35	40.55	-4	14,344	-0.03%
2021/10/19	23	40.56	16	40.47	40.45	7	14,252	0.05%
2021/10/18	90	41.79	79	41.86	40.75	11	14,069	0.08%
2021/10/15	72.1	42.40	102	42.77	43.50	-30	13,590	-0.22%	大賣/
2021/10/14	9	41.19	20	41.60	40.90	-11	12,925	-0.09%
2021/10/13	53	41.57	23	41.59	41.20	30	12,834	0.23%
2021/10/12	33	42.05	28	42.01	42.00	5	12,618	0.04%
2021/10/08	94	41.49	109	41.73	41.55	-15	12,205	-0.12%	大賣/
2021/10/07	3	39.82	20	39.88	40.20	-17	11,783	-0.14%
2021/10/06	26	39.41	25	39.52	39.00	1	12,216	0.01%
2021/10/05	27	38.57	10	37.90	38.95	17	12,274	0.14%
2021/10/04	7	37.88	9	38.01	37.55	-2	12,101	-0.02%
2021/10/01	61	39.35	44	38.15	37.35	17	12,085	0.14%
2021/09/30	1	38.45	12	38.74	39.15	-11	11,818	-0.09%
2021/09/29	17	38.46	9	38.51	38.30	8	11,806	0.07%
2021/09/28	6	38.33	9	38.49	38.45	-3	11,966	-0.03%
2021/09/27	3	38.87	0	0.00	38.80	3	12,053	0.02%
2021/09/24	6	38.85	7	38.66	38.80	-1	12,138	-0.01%
2021/09/23	1	37.55	0	0.00	37.55	1	12,138	0.01%
2021/09/22	4	37.51	2	37.58	37.70	2	12,222	0.02%
2021/09/17	2	38.18	3	38.38	38.50	-1	12,303	-0.01%
2021/09/16	18	38.14	29	38.17	38.15	-11	12,526	-0.09%
2021/09/15	69	39.57	25.2	39.72	38.75	43.8	12,618	0.35%
2021/09/13	1.1	37.17	0	0.00	37.15	1.1	12,604	0.01%
2021/09/09	3	37.35	2	37.70	37.40	1	14,029	0.01%
2021/09/08	1	37.10	0	0.00	36.95	1	14,364	0.01%
2021/09/07	0	0.00	5	37.30	37.50	-5	15,161	-0.03%
2021/09/06	6	38.33	1	38.05	37.80	5	15,178	0.03%
2021/09/03	1	39.05	3	38.60	38.95	-2	15,196	-0.01%
2021/09/02	3	39.20	0	0.00	38.75	3	15,203	0.02%
2021/09/01	2	39.45	0	0.00	39.80	2	15,211	0.01%
2021/08/31	0	0.00	1	39.90	39.35	-1	15,191	-0.01%
2021/08/27	2	39.95	27	40.00	39.70	-25	15,213	-0.16%
2021/08/26	31	40.61	8	41.11	40.10	23	15,247	0.15%
2021/08/25	6	39.68	5	39.85	39.95	1	15,198	0.01%
2021/08/24	9	39.45	6	39.98	40.00	3	15,357	0.02%
2021/08/23	5	38.35	13	38.43	38.65	-8	15,288	-0.05%
2021/08/20	4	37.43	3	37.57	37.20	1	15,357	0.01%
2021/08/19	2	37.20	13	37.32	37.60	-11	15,369	-0.07%
2021/08/18	33	37.01	26	36.38	37.90	7	15,514	0.05%
2021/08/17	8	38.08	4	37.66	36.85	4	15,995	0.03%
2021/08/16	19	38.06	11	38.33	38.80	8	16,030	0.05%
2021/08/13	8	39.93	7	40.03	39.10	1	16,043	0.01%
2021/08/12	3	40.00	1	40.20	40.00	2	16,023	0.01%
2021/08/11	15	40.12	96	40.50	39.95	-81	16,093	-0.50%
2021/08/10	2.1	41.19	1.1	41.16	41.05	1	16,137	0.01%
2021/08/09	34	41.86	24	41.56	41.00	10	16,169	0.06%
2021/08/06	26.1	43.36	32.3	43.00	42.60	-6.2	16,205	-0.04%
2021/08/05	100	42.84	14	42.54	42.55	86	16,046	0.54%
2021/08/04	8	41.90	2	42.13	41.75	6	16,134	0.04%
2021/08/03	6	41.95	8	41.78	41.75	-2	16,221	-0.01%
2021/08/02	10.1	42.27	5	42.16	42.05	5.1	16,320	0.03%
2021/07/30	24.1	43.17	44	43.26	41.80	-19.9	16,486	-0.12%
2021/07/29	59.1	43.27	50.5	43.24	43.20	8.6	16,387	0.05%
2021/07/28	82.1	42.49	34	42.44	43.20	48.1	16,075	0.30%
2021/07/27	176	43.09	163	43.22	41.95	13	15,747	0.08%	大買/大賣/
2021/07/26	37	43.06	135	42.48	44.90	-98	14,543	-0.67%	大賣/
2021/07/23	59	40.83	6	40.67	40.85	53	13,487	0.39%
2021/07/22	0	0.00	2	40.13	40.10	-2	13,497	-0.01%
2021/07/21	15	38.96	3	39.13	38.80	12	13,593	0.09%
2021/07/20	4	39.99	7	40.09	39.70	-3	13,635	-0.02%
2021/07/19	21	41.25	3	41.28	41.10	18	13,724	0.13%
2021/07/16	23	41.64	21	41.81	41.15	2	13,980	0.01%
2021/07/15	27	41.52	101	41.02	41.30	-74	14,030	-0.53%	大賣/
2021/07/14	31	41.48	16	40.63	41.00	15	13,998	0.11%
2021/07/13	128	42.16	61	42.51	42.40	67	13,944	0.48%	大買/
2021/07/12	20.5	41.09	22	41.27	41.55	-1.5	13,471	-0.01%
2021/07/09	8	39.96	2	39.73	39.75	6	13,296	0.05%
2021/07/08	5	40.25	7	40.44	40.15	-2	13,664	-0.01%
2021/07/07	1	39.90	1	40.55	39.90	0	13,814	0.00%
2021/07/06	2	40.20	10	40.44	40.35	-8	13,998	-0.06%
2021/07/05	3	40.90	8.1	40.64	40.85	-5.1	14,179	-0.04%
2021/07/02	1.1	39.60	8	39.01	39.00	-6.9	14,258	-0.05%
2021/07/01	13	39.67	2	39.55	38.90	11	14,717	0.07%
2021/06/30	4	40.05	1	39.95	39.80	3	14,947	0.02%
2021/06/29	18	40.30	19	40.17	40.00	-1	15,146	-0.01%
2021/06/28	1	40.65	5.1	40.74	40.65	-4.1	15,411	-0.03%
2021/06/25	14	41.94	12	41.45	41.10	2	15,733	0.01%
2021/06/24	17	41.51	27	41.53	41.60	-10	15,794	-0.06%
2021/06/23	16	40.87	13	40.92	41.50	3	16,210	0.02%
2021/06/22	17	39.98	17	39.98	39.75	0	16,930	0.00%
2021/06/21	173.2	42.00	178	42.42	40.60	-4.8	17,444	-0.03%	大買/大賣/
2021/06/18	89	42.05	106.1	42.12	42.40	-17.1	19,682	-0.09%	大賣/
2021/06/17	56	40.44	58	40.46	40.45	-2	19,822	-0.01%
2021/06/16	215	40.76	191.5	41.05	41.70	23.5	19,944	0.12%	大買/大賣/
2021/06/15	4	39.40	0	0.00	39.50	4	19,956	0.02%
2021/06/11	5	39.15	16	39.43	39.10	-11	21,784	-0.05%
2021/06/10	6	38.96	10	38.76	38.70	-4	22,092	-0.02%
2021/06/09	1	39.00	0	0.00	38.40	1	22,387	0.00%
2021/06/07	0	0.00	2	38.40	38.25	-2	23,070	-0.01%
2021/06/04	8	38.89	4	39.19	38.80	4	23,415	0.02%
2021/06/02	7	39.07	2	39.88	39.00	5	24,974	0.02%
2021/06/01	13	40.22	0	0.00	40.05	13	26,558	0.05%
2021/05/31	1	39.65	5	39.99	39.55	-4	30,283	-0.01%
2021/05/28	1	39.35	4	39.34	39.15	-3	31,522	-0.01%
2021/05/27	3	38.13	3	38.52	38.35	0	32,185	0.00%
2021/05/26	7	39.20	0	0.00	38.70	7	32,744	0.02%
2021/05/25	28	39.87	20	40.31	40.35	8	34,165	0.02%
2021/05/24	2	38.05	2	37.88	38.40	0	34,125	0.00%
2021/05/21	2	36.75	0	0.00	37.50	2	34,523	0.01%
2021/05/20	0.1	36.05	1	35.80	35.65	-1	35,758	0.00%
2021/05/19	4	36.18	47	35.98	36.65	-43	36,047	-0.12%
2021/05/18	3	34.18	13	35.52	36.15	-10	36,400	-0.03%
2021/05/17	0	0.00	1	35.10	32.90	-1	36,974	0.00%
2021/05/14	21	37.00	11	36.63	36.55	10	37,276	0.03%
2021/05/13	53.1	36.37	12	36.01	36.95	41.1	37,901	0.11%
2021/05/12	3	33.90	18	35.11	35.00	-15	38,391	-0.04%
2021/05/11	2	38.13	11	37.57	37.00	-9	39,259	-0.02%
2021/05/10	10.1	39.62	5	40.42	39.20	5.1	40,198	0.01%
2021/05/07	11	40.74	16	40.80	41.60	-5	42,294	-0.01%
2021/05/05	11	37.91	24	38.89	37.90	-13	47,684	-0.03%
2021/05/04	2.1	36.99	9	37.26	37.15	-6.9	48,091	-0.01%
2021/05/03	10.2	39.30	9	38.75	38.75	1.2	48,530	0.00%
2021/04/29	3	40.72	3	41.03	40.65	0	49,690	0.00%
2021/04/28	3	41.43	1	41.25	41.20	2	51,336	0.00%
2021/04/27	9	42.32	3	42.25	41.90	6	53,109	0.01%
2021/04/26	0	0.00	4	41.57	41.75	-4	56,725	-0.01%
2021/04/23	0	0.00	20	41.21	41.45	-20	59,415	-0.03%
2021/04/22	15	42.38	3	42.05	41.30	12	62,156	0.02%
2021/04/21	11	43.45	12	43.84	43.35	-1	63,268	0.00%
2021/04/20	2	43.80	3	44.30	44.10	-1	63,665	0.00%
2021/04/19	3	43.43	29.4	43.49	43.45	-26.4	64,663	-0.04%
2021/04/16	5.4	44.18	4	44.40	44.35	1.4	65,757	0.00%
2021/04/15	4	43.26	1	43.25	43.90	3	66,367	0.00%
2021/04/14	27	43.24	29	41.93	42.80	-2	67,922	0.00%
2021/04/13	22	44.96	23.2	45.49	44.25	-1.2	70,240	0.00%
2021/04/12	9	45.67	7	46.07	44.85	2	70,200	0.00%
2021/04/09	10.1	45.95	46	47.03	45.50	-35.9	70,160	-0.05%
2021/04/08	5	46.30	14	46.39	46.40	-9	70,234	-0.01%
2021/04/07	51	46.54	24	46.64	46.05	27	70,069	0.04%
2021/04/06	61.1	45.37	41	45.45	45.45	20.1	69,964	0.03%
2021/04/01	10	44.20	31	44.11	44.05	-21	70,394	-0.03%
2021/03/31	12	44.89	9.1	45.25	44.65	2.9	70,512	0.00%
2021/03/30	11	45.76	19	46.07	45.50	-8	70,251	-0.01%
2021/03/29	16	45.41	11	45.55	45.50	5	70,000	0.01%
2021/03/26	25	45.36	23	45.13	45.00	2	70,007	0.00%
2021/03/25	57	46.91	66	47.00	46.20	-9	69,482	-0.01%
2021/03/24	118	46.28	120	46.38	46.20	-2	68,668	0.00%	大買/大賣/
2021/03/23	171	47.49	181	47.75	46.70	-10	68,720	-0.01%	大買/大賣/
2021/03/22	63	45.68	82	45.36	45.75	-19	65,910	-0.03%
2021/03/19	23	44.14	44	44.13	44.20	-21	65,153	-0.03%
2021/03/18	42	44.31	89	44.54	44.00	-47	64,809	-0.07%
2021/03/17	170	44.69	166	44.64	43.85	4	64,008	0.01%	大買/大賣/
2021/03/16	37	42.90	17	42.57	42.30	20	62,231	0.03%
2021/03/15	10	42.29	5	42.01	42.40	5	61,940	0.01%
2021/03/12	35	42.20	38	42.04	42.00	-3	61,716	0.00%
2021/03/11	14	41.67	9	41.66	41.55	5	61,732	0.01%
2021/03/10	11	40.97	23	41.11	41.00	-12	61,476	-0.02%
2021/03/09	55	41.17	25	41.01	40.80	30	61,182	0.05%
2021/03/08	53	42.69	61	43.53	41.70	-8	60,491	-0.01%
2021/03/05	68	43.66	53	43.40	43.60	15	59,605	0.03%
2021/03/04	430.1	46.00	450	45.82	43.10	-19.9	57,979	-0.03%	大買/大賣/
2021/03/03	94	43.70	86.1	43.43	45.65	7.9	54,040	0.01%
2021/03/02	79	43.51	61	44.09	42.00	18	52,674	0.03%
2021/02/26	21	42.38	26	42.69	42.65	-5	51,966	-0.01%
2021/02/25	109	43.14	88.1	43.10	42.30	21	51,485	0.04%	大買/
2021/02/24	70	42.48	66	42.07	41.05	4	49,992	0.01%
2021/02/23	29	41.95	23	42.18	41.80	6	49,726	0.01%
2021/02/22	70	42.31	41	42.21	42.85	29	50,376	0.06%
2021/02/19	45	40.20	43	40.14	40.00	2	49,489	0.00%
2021/02/18	21	40.27	14	40.44	40.30	7	49,145	0.01%
2021/02/17	78	39.76	73	39.28	39.75	5	48,701	0.01%
2021/02/05	2	41.25	7	41.20	40.35	-5	48,009	-0.01%
2021/02/04	162	41.41	36	41.38	41.05	126	47,549	0.26%	大買/鉅額交易
2021/02/03	223	41.64	381	41.95	40.95	-158	46,729	-0.34%	大買/大賣/鉅額交易
2021/02/02	483.2	42.28	490	41.55	42.45	-6.9	45,993	-0.01%	大買/大賣/
2021/02/01	440	40.86	419.1	40.90	41.10	20.9	44,803	0.05%	大買/大賣/
2021/01/29	166	43.48	144	43.87	41.35	22	43,684	0.05%	大買/大賣/
2021/01/28	584	44.62	565	44.67	43.50	19	41,385	0.05%	大買/大賣/
2021/01/27	164	42.43	151	42.37	43.60	13	37,744	0.03%	大買/大賣/
2021/01/26	28	40.82	60	40.31	39.65	-32	35,543	-0.09%
2021/01/25	30	40.82	32	41.37	40.80	-2	34,875	-0.01%
2021/01/22	150	41.64	98	41.87	41.95	52	34,193	0.15%	大買/
2021/01/21	429	41.71	392	41.70	40.95	37	32,814	0.11%	大買/大賣/
2021/01/20	211	41.12	277.1	41.71	39.70	-66.1	31,014	-0.21%	大買/大賣/
2021/01/19	566	43.56	532	43.91	42.75	34	29,102	0.12%	大買/大賣/
2021/01/18	508	41.97	533	42.20	44.00	-25	25,275	-0.10%	大買/大賣/
2021/01/15	240	39.30	209.9	39.09	40.00	30.1	22,430	0.13%	大買/大賣/
2021/01/14	45	35.86	77	35.56	36.40	-32	19,474	-0.16%
2021/01/13	26	33.40	35	33.46	33.10	-9	18,165	-0.05%
2021/01/12	73	34.34	34	34.15	33.15	39	17,832	0.22%
2021/01/11	83	34.53	91	35.10	35.50	-8	16,670	-0.05%
2021/01/08	103	32.73	207.7	32.58	32.30	-104.7	15,417	-0.68%	大買/大賣/鉅額交易
2021/01/07	170	34.33	273	34.23	33.85	-103	14,632	-0.70%	大買/大賣/鉅額交易
2021/01/06	127	33.64	134	33.54	34.10	-7	12,920	-0.05%	大買/大賣/
2021/01/05	0	0.00	3	31.00	31.00	-3	10,164	-0.03%
2021/01/04	4	28.20	22	27.97	28.20	-18	9,926	-0.18%
2020/12/31	41	25.71	20	25.80	25.65	21	9,685	0.22%
2020/12/30	0	0.00	24	24.90	24.85	-24	9,325	-0.26%
2020/12/29	31	25.45	102	25.33	25.40	-71	9,154	-0.78%	大賣/
2020/12/28	80	25.59	49	25.47	26.25	31	8,685	0.36%
2020/12/25	40	23.53	41	23.71	24.20	-1	7,880	-0.01%
2020/12/24	6	23.12	12	22.95	22.90	-6	7,431	-0.08%
2020/12/23	54	23.16	5	23.00	23.05	49	7,301	0.67%
2020/12/22	33	23.19	19	23.14	22.25	14	7,113	0.20%
2020/12/21	2	22.13	1	22.00	22.50	1	6,785	0.01%
2020/12/18	0	0.00	18	22.48	22.55	-18	6,676	-0.27%
2020/12/17	138	23.03	108	22.96	22.90	30	6,512	0.46%	大買/大賣/
2020/12/16	4	22.06	3	22.00	21.85	1	5,673	0.02%
2020/12/15	21	21.76	20	21.78	21.45	1	5,556	0.02%
2020/12/14	2	21.85	9.4	21.67	21.60	-7.4	5,399	-0.14%
2020/12/11	1	20.55	1	20.80	20.80	0	5,284	0.00%
2020/12/10	1	21.50	10	21.15	21.10	-9	5,229	-0.17%
2020/12/09	0	0.00	0	21.40	21.40	0	5,128	0.00%
2020/12/08	6	21.71	18	21.75	21.80	-12	5,044	-0.24%
2020/12/07	33	21.88	37	21.85	22.40	-4	4,932	-0.08%
2020/12/04	0	0.00	14	21.08	21.05	-14	4,508	-0.31%
2020/12/03	1	21.00	14	21.18	20.75	-13	4,444	-0.29%
2020/12/02	5	21.20	2	21.35	21.05	3	4,370	0.07%
2020/12/01	6	21.05	2	20.85	21.00	4	4,341	0.09%
2020/11/30	1	21.00	6	21.23	21.20	-5	4,431	-0.11%
2020/11/27	1	20.70	3	20.75	20.80	-2	4,402	-0.05%
2020/11/26	4	20.80	11	20.73	20.85	-7	4,404	-0.16%
2020/11/25	16	20.96	6	21.13	20.60	10	4,428	0.23%
2020/11/24	14	21.24	0	0.00	20.90	14	4,512	0.31%
2020/11/23	11	21.60	17	21.54	21.70	-6	4,370	-0.14%
2020/11/20	59	21.46	45	21.36	21.60	14	4,213	0.33%
2020/11/19	194	21.38	166	21.07	21.40	28	3,982	0.70%	大買/大賣/
2020/11/18	5	19.28	28	19.36	20.05	-23	2,799	-0.82%
2020/11/17	0	0.00	6	18.22	18.25	-6	2,311	-0.26%
2020/11/16	5	18.30	1	18.30	18.10	4	2,345	0.17%
2020/11/13	7	18.11	10	18.15	18.15	-3	2,365	-0.13%
2020/11/12	10	18.00	15	18.07	18.00	-5	2,333	-0.21%
2020/11/11	15	17.89	5	17.80	17.90	10	2,397	0.42%
2020/11/10	0	0.00	5	17.67	17.70	-5	2,409	-0.21%
2020/11/09	10	17.61	8	17.72	17.60	2	2,428	0.08%
2020/11/06	1	17.35	3	17.52	17.35	-2	2,437	-0.08%
2020/11/04	3	17.40	3	17.47	17.40	0	2,458	0.00%
2020/11/03	0	0.00	1	17.35	17.30	-1	2,458	-0.04%
2020/11/02	8	17.09	0	0.00	17.10	8	2,476	0.32%
2020/10/30	3	17.20	0	0.00	17.15	3	2,533	0.12%
2020/10/26	5	17.90	8	18.03	17.85	-3	2,537	-0.12%
2020/10/23	0	0.00	1	17.95	17.90	-1	2,535	-0.04%
2020/10/22	1	17.65	0	0.00	17.65	1	2,546	0.04%
2020/10/21	18	18.22	11	18.05	18.05	7	2,542	0.28%
2020/10/20	17	17.96	36	17.93	18.15	-19	2,420	-0.78%
2020/10/19	5	17.60	4	17.43	17.40	1	2,174	0.05%
2020/10/16	1	17.15	1	17.40	17.15	0	2,161	0.00%
2020/10/12	1	17.20	0	0.00	17.20	1	2,205	0.05%
2020/10/08	0	0.00	1	17.60	17.50	-1	2,213	-0.05%
2020/10/07	0	0.00	5	17.45	17.50	-5	2,233	-0.22%
2020/10/06	0	0.00	2	17.53	17.45	-2	2,256	-0.09%
2020/09/30	5	17.15	0	0.00	17.35	5	2,326	0.21%
2020/09/29	1	17.10	1	17.35	17.10	0	2,371	0.00%
2020/09/28	8	17.15	2	17.08	17.05	6	2,410	0.25%
2020/09/25	5	16.85	9	16.87	16.70	-4	2,460	-0.16%
2020/09/24	5	17.34	4	17.40	17.05	1	2,516	0.04%
2020/09/23	3	17.77	3	17.75	17.70	0	2,501	0.00%
2020/09/22	1	17.80	2	17.80	17.80	-1	2,590	-0.04%
2020/09/21	0	0.00	1	18.10	18.05	-1	2,589	-0.04%
2020/09/18	5	18.00	0	0.00	18.10	5	2,619	0.19%
2020/09/14	2	18.15	2	18.20	18.10	0	2,693	0.00%
2020/09/11	2	18.08	10	18.03	18.05	-8	2,692	-0.30%
2020/09/08	5	18.20	1	18.25	18.20	4	2,643	0.15%
2020/09/07	1	18.25	0	0.00	18.10	1	2,641	0.04%
2020/09/04	0	0.00	2	18.15	18.10	-2	2,645	-0.08%
2020/09/03	17	18.57	11	18.59	18.30	6	2,625	0.23%
2020/09/02	0	0.00	3	18.20	18.50	-3	2,484	-0.12%
2020/09/01	3	17.90	0	0.00	17.90	3	2,438	0.12%
2020/08/31	1	18.00	15	17.97	17.70	-14	2,404	-0.58%
2020/08/28	15	18.95	2	19.15	18.85	13	2,332	0.56%
2020/08/27	2	18.98	0	0.00	18.85	2	2,168	0.09%
2020/08/25	0	0.00	6	18.66	18.85	-6	2,102	-0.29%
2020/08/24	0	0.00	1	18.30	18.35	-1	2,061	-0.05%
2020/08/21	0	0.00	2	18.18	18.20	-2	2,065	-0.10%
2020/08/20	9	17.95	3	18.53	17.95	6	2,062	0.29%
2020/08/19	2	18.55	3	18.65	18.50	-1	2,003	-0.05%
2020/08/18	0	0.00	0.3	18.80	18.80	-0.3	1,955	-0.02%
2020/08/17	10	18.80	19	18.95	19.20	-9	1,919	-0.47%
2020/08/14	1	18.65	3	18.60	18.60	-2	1,831	-0.11%
2020/08/13	1	18.35	2	18.50	18.35	-1	1,808	-0.06%
2020/08/12	4	18.16	0	0.00	18.20	4	1,779	0.22%
2020/08/06	0	0.00	1	18.45	18.30	-1	1,791	-0.06%
2020/08/05	1	18.25	5	18.28	18.25	-4	1,784	-0.22%
2020/08/04	0	0.00	2	18.00	17.95	-2	1,752	-0.11%
2020/08/03	2	17.78	10	17.75	17.80	-8	1,803	-0.44%
2020/07/31	10	18.00	0	0.00	17.90	10	1,818	0.55%
2020/07/29	1	17.75	0	0.00	17.75	1	1,822	0.05%
2020/07/28	3.2	17.70	1	17.90	17.85	2.2	1,831	0.12%
2020/07/27	4	17.79	1	17.85	17.65	3	1,842	0.16%
2020/07/24	4.1	18.15	1.1	18.24	18.00	3	1,852	0.16%
2020/07/23	0	0.00	1	18.55	18.40	-1	1,870	-0.05%
2020/07/21	0	0.00	8	18.28	18.40	-8	1,883	-0.42%
2020/07/20	1	18.05	0	0.00	18.15	1	1,880	0.05%
2020/07/17	1.1	18.15	0	0.00	18.20	1.1	1,888	0.06%
2020/07/16	0.1	18.30	0	0.00	18.35	0.1	1,898	0.00%
2020/07/15	3	18.47	3	18.35	18.35	0	1,888	0.00%
2020/07/10	10	18.80	2	18.70	18.35	8	1,985	0.40%
2020/07/08	0	0.00	2	18.65	19.05	-2	1,986	-0.10%
2020/07/07	0	0.00	5	18.85	18.75	-5	1,971	-0.25%
2020/07/06	0	0.00	3	19.10	19.10	-3	1,964	-0.15%
2020/07/03	5	18.85	6	18.94	18.85	-1	1,958	-0.05%
2020/07/02	3	18.77	0	0.00	18.70	3	1,956	0.15%
2020/07/01	11	18.74	6	18.58	18.65	5	1,963	0.25%
2020/06/30	0	0.00	1	18.30	18.15	-1	1,954	-0.05%
2020/06/29	3	18.05	0	0.00	18.00	3	2,034	0.15%
2020/06/24	8	18.44	5	18.38	18.45	3	2,009	0.15%
2020/06/23	0	17.85	1	17.90	18.00	-1	1,987	-0.05%
2020/06/22	0	0.00	2	18.08	18.05	-2	2,001	-0.10%
2020/06/19	0	0.00	1	18.25	17.95	-1	2,034	-0.05%
2020/06/17	3	18.07	0	0.00	18.05	3	2,028	0.15%
2020/06/16	0.2	17.90	1	18.05	18.05	-0.8	2,063	-0.04%
2020/06/15	2	17.80	1	17.80	17.80	1	2,145	0.05%
2020/06/12	1.5	17.82	1	17.90	17.95	0.5	2,166	0.02%
2020/06/11	4.2	18.24	1	18.60	18.10	3.2	2,204	0.15%
2020/06/10	5	18.50	0	0.00	18.45	5	2,198	0.23%
2020/06/05	1	18.70	0	0.00	18.70	1	2,286	0.04%
2020/06/04	0	0.00	1	18.60	18.60	-1	2,296	-0.04%
2020/06/03	0.1	18.30	2	18.40	18.40	-1.9	2,310	-0.08%
2020/06/01	0	0.00	1	18.10	18.15	-1	2,304	-0.04%
2020/05/28	1	18.10	7	18.32	18.05	-6	2,305	-0.26%
2020/05/27	0	0.00	1	18.30	18.25	-1	2,300	-0.04%
2020/05/26	2	18.25	1	18.20	18.25	1	2,325	0.04%
2020/05/25	4	17.88	2	17.95	18.10	2	2,329	0.09%
2020/05/22	2	18.00	0	0.00	17.95	2	2,336	0.09%
2020/05/21	1	18.10	2	18.25	18.25	-1	2,357	-0.04%
2020/05/20	2	18.13	3	18.22	18.05	-1	2,361	-0.04%
2020/05/18	1	17.90	0	0.00	17.90	1	2,423	0.04%
2020/05/15	1	18.05	0	0.00	18.10	1	2,428	0.04%
2020/05/14	2	18.50	1	18.35	18.35	1	2,419	0.04%
2020/05/13	2	18.75	3	18.80	18.85	-1	2,408	-0.04%
2020/05/12	3	19.07	0	0.00	19.00	3	2,434	0.12%
2020/05/11	1	19.35	0	0.00	19.30	1	2,436	0.04%
2020/05/08	3	19.22	2	19.30	19.20	1	2,408	0.04%
2020/05/07	0	0.00	6	18.93	18.95	-6	2,356	-0.25%
2020/05/06	1	18.60	0	0.00	18.55	1	2,346	0.04%
2020/05/05	0	0.00	5	18.66	18.60	-5	2,381	-0.21%
2020/05/04	1	18.60	2	18.65	18.75	-1	2,382	-0.04%
2020/04/30	5	19.04	2	19.08	19.05	3	2,378	0.13%
2020/04/29	1	18.80	5	18.85	18.80	-4	2,377	-0.17%
2020/04/28	7	18.73	8	18.84	18.85	-1	2,375	-0.04%
2020/04/27	0	0.00	2	18.40	18.50	-2	2,392	-0.08%
2020/04/24	0	0.00	2	18.20	18.15	-2	2,370	-0.08%
2020/04/23	1	18.05	1	18.30	18.25	0	2,379	0.00%
2020/04/22	4	18.00	3	18.05	17.95	1	2,366	0.04%
2020/04/21	3	17.95	2	18.40	17.80	1	2,356	0.04%
2020/04/17	11	18.68	4	18.51	18.35	7	2,343	0.30%
2020/04/16	2	18.55	7	18.55	18.50	-5	2,307	-0.22%
2020/04/15	3	18.17	1	18.25	18.55	2	2,253	0.09%
2020/04/14	0	0.00	7	18.09	18.05	-7	2,230	-0.31%
2020/04/13	6	17.95	26	18.06	17.85	-20	2,220	-0.90%
2020/04/10	28	18.06	1	18.10	18.35	27	2,203	1.23%
2020/04/09	1	17.85	3	17.95	17.85	-2	2,208	-0.09%
2020/04/08	4	17.91	6	17.93	18.05	-2	2,179	-0.09%
2020/04/07	2	17.63	21	17.58	17.75	-19	2,136	-0.89%
2020/04/06	1	16.55	3	16.87	17.00	-2	2,063	-0.10%
2020/04/01	79	17.00	54	16.93	16.70	25	2,051	1.22%
2020/03/31	0	0.00	9	16.69	16.80	-9	1,970	-0.46%
2020/03/30	1	15.80	2	16.13	16.20	-1	1,892	-0.05%
2020/03/27	6	16.45	1	16.50	16.15	5	1,894	0.26%
2020/03/26	2	16.13	5	16.30	16.10	-3	1,894	-0.16%
2020/03/25	0	0.00	2	16.40	16.35	-2	1,883	-0.11%
2020/03/24	5	15.90	1	15.80	15.70	4	1,847	0.22%
2020/03/23	0	0.00	5	15.20	15.25	-5	1,840	-0.27%
2020/03/20	17	15.53	15	15.72	15.85	2	1,851	0.11%
2020/03/19	18	15.77	15	16.19	15.05	3	1,841	0.16%
2020/03/18	0	0.00	1	16.00	15.95	-1	1,789	-0.06%
2020/03/17	1	15.80	40	16.08	15.80	-39	1,793	-2.17%
2020/03/13	1	16.10	2	16.35	16.55	-1	1,757	-0.06%
2020/03/12	20	17.76	0	0.00	17.70	20	1,716	1.17%
2020/03/11	0	0.00	2	19.05	18.90	-2	1,689	-0.12%
2020/03/10	2	18.65	12	18.70	19.10	-10	1,700	-0.59%
2020/03/09	4	19.45	0	0.00	19.10	4	1,696	0.24%
2020/03/06	1	19.80	0	0.00	19.85	1	1,691	0.06%
2020/03/05	0	0.00	2	20.25	20.10	-2	1,708	-0.12%
2020/03/04	1	19.85	3	20.05	19.95	-2	1,746	-0.11%
2020/03/03	3	20.30	3	20.12	20.10	0	1,806	0.00%
2020/03/02	4	19.43	2	19.65	19.60	2	1,843	0.11%
2020/02/27	10	19.80	0	0.00	19.60	10	1,892	0.53%
2020/02/26	1	19.95	2	20.00	20.10	-1	1,929	-0.05%
2020/02/25	2	20.00	0	0.00	20.10	2	1,955	0.10%
2020/02/24	3	20.27	0	0.00	20.20	3	2,000	0.15%
2020/02/21	0	0.00	1	20.75	20.65	-1	2,011	-0.05%
2020/02/20	1	20.70	10	20.90	20.70	-9	2,072	-0.43%
2020/02/19	43	20.87	34	20.90	20.90	9	2,223	0.40%
2020/02/18	0	0.00	1	20.70	20.60	-1	2,240	-0.04%
2020/02/17	3	20.48	0	0.00	20.40	3	2,286	0.13%
2020/02/13	9	20.91	1	21.00	20.70	8	2,481	0.32%
2020/02/12	5	20.48	4	20.70	20.80	1	2,543	0.04%
2020/02/11	4	20.33	0	0.00	20.35	4	2,540	0.16%
2020/02/10	2	19.95	1	20.15	20.05	1	2,583	0.04%
2020/02/07	3	20.35	2	20.25	20.25	1	2,601	0.04%
2020/02/06	16	20.74	20	20.76	20.70	-4	2,652	-0.15%
2020/02/05	1	20.05	1	20.30	20.05	0	2,696	0.00%
2020/02/04	0	0.00	1	20.05	20.10	-1	2,760	-0.04%
2020/02/03	4	19.29	2	19.53	19.50	2	2,761	0.07%
2020/01/31	18	20.38	13	20.43	20.30	5	2,746	0.18%
2020/01/30	5	20.73	6	21.20	20.70	-1	2,738	-0.04%
2020/01/20	0	0.00	5	22.95	22.95	-5	2,704	-0.18%
2020/01/17	0	0.00	1	22.95	22.95	-1	2,749	-0.04%
2020/01/16	1	22.75	0	0.00	22.80	1	2,755	0.04%
2020/01/15	1	22.70	0	0.00	22.70	1	2,825	0.04%
2020/01/14	15	22.91	2	22.90	22.95	13	2,905	0.45%
2020/01/13	0	0.00	8	22.57	22.70	-8	2,896	-0.28%
2020/01/09	5	22.65	4	22.51	22.55	1	2,934	0.03%
2020/01/08	3	22.15	171	22.15	22.15	-168	2,936	-5.72%	大賣/鉅額交易
2020/01/07	3	22.42	0	0.00	22.50	3	2,923	0.10%
2020/01/06	23	22.70	0	0.00	22.70	23	2,926	0.79%
2020/01/03	1	23.15	0	0.00	23.10	1	2,929	0.03%
2020/01/02	0	0.00	1	23.50	23.45	-1	2,923	-0.03%
2019/12/31	1	23.30	0	0.00	23.30	1	2,925	0.03%
2019/12/27	0	0.00	1	23.60	23.55	-1	2,977	-0.03%
2019/12/26	1	23.40	5	23.50	23.40	-4	3,003	-0.13%
2019/12/25	3	23.60	2	23.53	23.50	1	3,025	0.03%
2019/12/24	1	23.25	0	0.00	23.25	1	3,091	0.03%
2019/12/23	2	23.45	0	0.00	23.35	2	3,175	0.06%
2019/12/18	1	23.60	0	0.00	23.65	1	3,237	0.03%
2019/12/16	5	23.55	0	0.00	23.55	5	3,443	0.15%
2019/12/13	2	23.65	0	0.00	23.55	2	3,565	0.06%
2019/12/12	1	24.05	0	0.00	24.00	1	3,589	0.03%
2019/12/11	1	24.20	6	24.20	24.20	-5	3,572	-0.14%
2019/12/10	1	24.65	0	0.00	24.45	1	3,597	0.03%
2019/12/09	4	24.53	1	24.70	24.70	3	3,600	0.08%
2019/12/06	0	0.00	2	24.80	24.70	-2	3,628	-0.06%
2019/12/05	2	24.85	2	24.90	24.85	0	3,649	0.00%
2019/12/04	1	24.70	2	24.88	24.70	-1	3,812	-0.03%
2019/12/03	3	24.53	2	24.55	24.80	1	3,854	0.03%
2019/12/02	4	24.16	0	0.00	24.15	4	3,872	0.10%
2019/11/29	10	24.64	12	24.59	24.50	-2	3,908	-0.05%
2019/11/28	2	25.00	0	0.00	25.00	2	3,891	0.05%
2019/11/27	8	25.05	5	24.95	24.95	3	3,928	0.08%
2019/11/26	0	0.00	5	24.72	25.00	-5	3,940	-0.13%
2019/11/25	19	25.02	0	0.00	24.65	19	3,928	0.48%
2019/11/22	0	0.00	4	24.61	24.80	-4	3,885	-0.10%
2019/11/21	8	24.62	7	24.57	24.70	1	3,878	0.03%
2019/11/20	5	24.61	10	24.30	24.30	-5	3,871	-0.13%
2019/11/19	0	0.00	11	24.52	24.65	-11	3,856	-0.29%
2019/11/18	10	23.93	12	24.37	24.60	-2	3,807	-0.05%
2019/11/15	3	23.68	9	23.65	23.65	-6	3,654	-0.16%
2019/11/14	3	23.18	1	23.60	23.15	2	3,580	0.06%
2019/11/13	4	23.18	3	23.15	23.20	1	3,537	0.03%
2019/11/12	1	23.05	4	23.06	23.30	-3	3,463	-0.09%
2019/11/11	12	22.68	1	22.80	22.30	11	3,350	0.33%
2019/11/08	1	23.75	0	0.00	23.75	1	3,263	0.03%
2019/11/07	1	23.85	6	23.84	23.85	-5	3,261	-0.15%
2019/11/06	1	23.90	0	0.00	23.95	1	3,221	0.03%
2019/11/05	1	24.20	2	24.40	24.20	-1	3,210	-0.03%
2019/11/04	23	24.38	29	24.27	24.25	-6	3,182	-0.19%
2019/11/01	0	0.00	5	24.01	24.10	-5	3,133	-0.16%
2019/10/31	1	23.55	16	23.55	23.50	-15	3,090	-0.49%
2019/10/30	0	0.00	3	23.70	23.85	-3	3,098	-0.10%
2019/10/29	13	23.54	4	23.75	23.55	9	3,156	0.29%
2019/10/25	1	23.85	8	24.00	23.90	-7	3,170	-0.22%
2019/10/24	6	23.86	0	0.00	23.80	6	3,193	0.19%
2019/10/23	1	24.00	10	24.03	23.85	-9	3,286	-0.27%
2019/10/22	10	23.89	6	23.88	23.85	4	3,234	0.12%
2019/10/21	0	0.00	1	23.40	23.50	-1	3,242	-0.03%
2019/10/18	3	23.23	2	23.50	23.50	1	3,246	0.03%
2019/10/17	0	0.00	3.1	23.14	23.40	-3.1	3,215	-0.10%
2019/10/16	2	23.13	0	0.00	23.10	2	3,200	0.06%
2019/10/15	1	23.25	0	0.00	23.25	1	3,203	0.03%
2019/10/14	5	23.45	7	23.36	23.30	-2	3,218	-0.06%
2019/10/09	2	22.98	2	23.18	23.00	0	3,206	0.00%
2019/10/08	1	23.50	1	23.25	23.25	0	3,177	0.00%
2019/10/04	11	23.40	0	0.00	23.20	11	3,181	0.35%
2019/10/02	16	23.50	1	23.65	23.65	15	3,226	0.46%
2019/10/01	3	23.32	0	0.00	23.20	3	3,189	0.09%
2019/09/27	4	23.58	32	23.65	23.45	-28	3,165	-0.88%
2019/09/26	1	24.05	4	24.30	24.05	-3	3,097	-0.10%
2019/09/25	1	23.80	1	23.90	23.80	0	3,035	0.00%
2019/09/24	1	24.20	3	24.37	24.20	-2	3,020	-0.07%
2019/09/23	4	24.18	0	0.00	24.10	4	2,963	0.13%
2019/09/20	3	24.23	3	24.22	24.15	0	2,947	0.00%
2019/09/19	17	24.90	14	24.75	24.35	3	2,908	0.10%
2019/09/18	31	24.71	12	24.68	24.80	19	2,715	0.70%
2019/09/17	4	24.30	2	24.15	24.10	2	2,564	0.08%
2019/09/16	1	24.55	1	24.70	24.75	0	2,522	0.00%
2019/09/12	8	24.70	1	24.65	24.90	7	2,541	0.28%
2019/09/11	2	24.40	0	0.00	24.30	2	2,517	0.08%
2019/09/10	1	24.10	0	0.00	24.10	1	2,510	0.04%
2019/09/09	0	0.00	1	24.75	24.75	-1	2,464	-0.04%
2019/09/06	14	25.47	24	25.30	25.20	-10	2,437	-0.41%
2019/09/05	11	24.48	7	24.48	24.75	4	2,261	0.18%
2019/09/04	0	0.00	2	24.40	24.35	-2	2,214	-0.09%
2019/09/03	0	0.00	3	24.10	24.25	-3	2,236	-0.13%
2019/09/02	2	23.75	1	23.65	23.75	1	2,194	0.05%
2019/08/30	6	23.97	3	24.00	23.90	3	2,181	0.14%
2019/08/29	6	23.18	2	23.15	23.55	4	2,085	0.19%
2019/08/28	2	24.00	0	0.00	24.15	2	2,013	0.10%
2019/08/26	1	24.10	0	0.00	24.10	1	1,972	0.05%
2019/08/23	6	25.00	3	24.60	24.65	3	1,958	0.15%
2019/08/22	0	0.00	1	24.40	24.50	-1	1,915	-0.05%
2019/08/21	0	0.00	1	24.05	24.10	-1	1,909	-0.05%
2019/08/19	0	0.00	1	23.80	23.80	-1	1,916	-0.05%
2019/08/16	1	23.40	1	23.70	23.40	0	1,987	0.00%
2019/08/14	0	0.00	1	23.45	23.15	-1	2,035	-0.05%
2019/08/08	0	0.00	1	22.85	22.95	-1	2,116	-0.05%
2019/08/07	1	22.50	0	0.00	22.50	1	2,163	0.05%
2019/08/06	3	22.17	2	22.40	22.65	1	2,228	0.04%
2019/08/05	1	23.30	1	23.50	23.00	0	2,266	0.00%
2019/08/02	4	24.09	0	0.00	24.10	4	2,287	0.17%
2019/08/01	0	0.00	1	24.75	24.90	-1	2,378	-0.04%
2019/07/31	0	0.00	2	25.40	25.30	-2	2,419	-0.08%
2019/07/30	2	24.50	1	24.65	24.65	1	2,392	0.04%
2019/07/29	0	0.00	3	24.93	25.00	-3	2,452	-0.12%
2019/07/26	0	0.00	20	25.33	25.30	-20	2,471	-0.81%
2019/07/25	5	25.11	3	25.12	25.60	2	2,490	0.08%
2019/07/23	3	24.97	17	24.50	24.60	-14	2,576	-0.54%
2019/07/22	0	0.00	2	24.28	24.20	-2	2,542	-0.08%
2019/07/18	1	24.05	0	0.00	24.00	1	2,638	0.04%
2019/07/16	0	0.00	2	24.25	24.25	-2	2,791	-0.07%
2019/07/15	1	23.75	0	0.00	23.85	1	2,869	0.03%
2019/07/12	14	23.95	0	0.00	23.90	14	3,260	0.43%
2019/07/11	1	23.90	0	0.00	23.85	1	3,448	0.03%
2019/07/10	2	23.90	0	0.00	23.80	2	3,844	0.05%
2019/07/09	4	24.08	1	25.00	23.70	3	3,983	0.08%
2019/07/08	1	24.55	4	24.78	24.80	-3	4,000	-0.07%
2019/07/05	1	24.20	0	0.00	24.20	1	4,111	0.02%
2019/07/03	1	24.25	0	0.00	24.25	1	4,258	0.02%
2019/07/02	9	24.45	2	24.40	24.60	7	4,431	0.16%
2019/07/01	0	0.00	1	24.10	24.10	-1	4,724	-0.02%
2019/06/28	12	23.74	0	0.00	23.65	12	5,322	0.23%
2019/06/25	1	23.65	0	0.00	23.65	1	5,937	0.02%
2019/06/21	1	24.05	0	0.00	24.00	1	6,187	0.02%
2019/06/20	12	24.58	10	24.47	24.50	2	6,199	0.03%
2019/06/19	0	0.00	9	24.21	24.30	-9	6,286	-0.14%
2019/06/18	1	23.75	1	24.05	23.85	0	6,288	0.00%
2019/06/14	0	0.00	1	24.20	24.10	-1	6,444	-0.02%
2019/06/12	1	23.85	1	23.85	23.85	0	6,697	0.00%
2019/06/11	33	24.08	31	24.05	24.10	2	6,700	0.03%
2019/06/10	2	23.10	6	23.33	23.45	-4	6,641	-0.06%
2019/06/06	1	22.85	2	22.80	22.70	-1	6,640	-0.02%
2019/06/05	1	23.05	1	23.50	23.05	0	6,664	0.00%
2019/06/04	0	0.00	3	23.20	23.10	-3	6,675	-0.04%
2019/06/03	3	23.07	0	0.00	23.05	3	6,713	0.04%
2019/05/30	2	23.35	3	23.45	23.55	-1	6,724	-0.01%
2019/05/29	1	22.95	0	0.00	23.00	1	6,748	0.01%
2019/05/27	1	23.55	0	0.00	23.45	1	6,965	0.01%
2019/05/23	21	24.10	24	24.53	23.75	-3	7,040	-0.04%
2019/05/21	0	0.00	1	24.20	24.20	-1	7,233	-0.01%
2019/05/17	2	24.05	1	24.65	23.45	1	7,237	0.01%
2019/05/16	3	24.48	1	24.95	24.15	2	7,218	0.03%
2019/05/15	1	25.00	0	0.00	25.15	1	7,172	0.01%
2019/05/14	0	0.00	3	25.10	25.40	-3	7,135	-0.04%
2019/05/13	10	24.72	8	24.88	24.60	2	7,082	0.03%
2019/05/10	7	25.79	11	25.68	25.80	-4	7,016	-0.06%
2019/05/09	3	25.55	6	26.22	25.50	-3	6,963	-0.04%
2019/05/08	4	25.83	2	26.05	25.85	2	6,837	0.03%
2019/05/07	2	25.65	2	25.83	26.00	0	6,774	0.00%
2019/05/06	3	25.50	13	25.57	25.10	-10	6,729	-0.15%
2019/05/03	1	26.95	103	26.79	26.95	-102	6,638	-1.54%	大賣/鉅額交易
2019/05/02	2	26.80	4	26.65	26.90	-2	6,587	-0.03%
2019/04/30	2	26.33	1	26.30	26.35	1	6,495	0.02%
2019/04/29	0	0.00	4	25.79	26.10	-4	6,346	-0.06%
2019/04/26	4	26.10	16	25.96	26.05	-12	6,276	-0.19%
2019/04/25	0	0.00	1	26.70	26.65	-1	6,224	-0.02%
2019/04/24	2	26.63	3	27.00	26.35	-1	6,188	-0.02%
2019/04/23	4	26.84	7	26.79	26.70	-3	6,127	-0.05%
2019/04/22	0	0.00	3	26.97	26.75	-3	6,034	-0.05%
2019/04/19	3	26.68	7	26.80	26.60	-4	5,962	-0.07%
2019/04/18	13	27.24	33	27.88	26.50	-20	5,862	-0.34%
2019/04/17	38	27.31	0	0.00	27.15	38	5,470	0.69%
2019/04/16	13	27.13	7	26.88	27.25	6	5,273	0.11%
2019/04/15	1	26.00	9	26.02	26.30	-8	4,875	-0.16%
2019/04/12	2	24.93	3	25.13	25.10	-1	4,717	-0.02%
2019/04/11	5	25.82	2	25.68	25.30	3	4,638	0.06%
2019/04/10	7	25.71	7	25.74	26.20	0	4,488	0.00%
2019/04/09	3	25.88	1	25.75	25.90	2	4,424	0.05%
2019/04/08	11	26.00	9	25.80	25.80	2	4,349	0.05%
2019/04/03	79	26.20	75	26.28	26.25	4	4,181	0.10%
2019/04/02	0	0.00	41	25.34	26.15	-41	3,897	-1.05%
2019/04/01	43	24.16	8	24.32	23.80	35	3,367	1.04%
2019/03/29	38	23.48	2	23.43	23.45	36	3,104	1.16%
2019/03/28	10	22.87	19	22.89	23.00	-9	2,921	-0.31%
2019/03/27	93	23.60	40	23.40	23.35	53	2,827	1.87%
2019/03/26	64	23.41	32	23.37	23.45	32	2,722	1.18%
2019/03/25	3	22.33	0	0.00	22.25	3	2,579	0.12%
2019/03/22	1	22.85	5	23.08	23.05	-4	2,549	-0.16%
2019/03/21	2	22.48	0	0.00	22.45	2	2,431	0.08%
2019/03/20	9	22.85	1	22.85	22.65	8	2,409	0.33%
2019/03/19	2	22.43	2	22.55	22.50	0	2,304	0.00%
2019/03/18	0	0.00	1	23.00	22.80	-1	2,246	-0.04%
2019/03/15	4	22.58	9	22.61	22.55	-5	2,171	-0.23%
2019/03/14	1	21.60	0	0.00	21.60	1	1,992	0.05%
2019/03/12	1	21.80	0	0.00	21.80	1	1,990	0.05%
2019/03/11	0	0.00	1	22.00	21.85	-1	2,001	-0.05%
2019/03/08	2	21.45	1	21.80	21.80	1	2,002	0.05%
2019/03/07	2	21.55	2	21.80	21.30	0	1,997	0.00%
2019/03/06	0	0.00	1	22.05	21.95	-1	1,985	-0.05%
2019/03/05	1	21.75	0	0.00	21.75	1	1,985	0.05%
2019/03/04	2	21.78	1	21.95	21.95	1	1,975	0.05%
2019/02/27	7	22.09	3	21.97	22.05	4	1,944	0.21%
2019/02/26	0	0.00	2	21.85	21.95	-2	1,769	-0.11%
2019/02/25	7	21.36	0	0.00	21.40	7	1,713	0.41%
2019/02/22	23	21.28	21	21.30	21.30	2	1,680	0.12%
2019/02/21	6	21.71	11	21.77	21.75	-5	1,632	-0.31%
2019/02/20	0	0.00	1	20.65	20.70	-1	1,378	-0.07%
2019/02/19	0	0.00	1	20.40	20.20	-1	1,347	-0.07%
2019/02/18	0	0.00	3	20.28	20.20	-3	1,390	-0.22%
2019/02/15	3	20.00	1	20.25	19.85	2	1,379	0.14%
2019/02/12	0	0.00	2	19.58	19.65	-2	1,372	-0.15%
2019/01/28	0	0.00	2	19.23	19.25	-2	1,360	-0.15%
2019/01/17	1	18.90	0	0.00	18.90	1	1,524	0.07%
2019/01/16	1	19.05	2	19.18	19.05	-1	1,525	-0.07%
2019/01/14	2	18.80	0	0.00	18.75	2	1,522	0.13%
2019/01/11	2	19.08	0	0.00	19.00	2	1,538	0.13%
2019/01/09	0	0.00	1	19.40	19.40	-1	1,612	-0.06%
2019/01/07	1	19.20	1	19.15	19.20	0	1,614	0.00%
2019/01/04	2	18.55	1	18.65	18.75	1	1,647	0.06%
2019/01/03	1	19.15	1	19.25	19.15	0	1,682	0.00%
2019/01/02	4	19.46	2	19.65	19.30	2	1,691	0.12%
2018/12/28	1	19.85	0	0.00	19.85	1	1,698	0.06%
2018/12/27	1	20.05	0	0.00	20.05	1	1,730	0.06%
2018/12/26	4	20.06	0	0.00	20.00	4	1,730	0.23%
2018/12/25	6	20.31	3	20.38	20.40	3	1,719	0.17%
2018/12/24	0	0.00	19	20.37	21.00	-19	1,691	-1.12%
2018/12/22	16	20.13	3	20.20	20.10	13	1,618	0.80%
2018/12/21	3	19.22	5	19.46	19.60	-2	1,547	-0.13%
2018/12/20	2	19.45	0	0.00	19.30	2	1,566	0.13%
2018/12/19	0	0.00	2	19.78	19.80	-2	1,729	-0.12%
2018/12/18	2	19.50	2	19.60	19.45	0	1,724	0.00%
2018/12/17	1	19.90	0	0.00	19.90	1	1,730	0.06%
2018/12/13	0	0.00	1	20.10	19.95	-1	1,757	-0.06%
2018/12/12	1	20.00	1	20.20	20.00	0	1,781	0.00%
2018/12/10	2	19.60	0	0.00	19.50	2	1,842	0.11%
2018/12/07	0	0.00	2	20.05	20.10	-2	1,838	-0.11%
2018/12/06	5	19.78	0	0.00	19.50	5	1,856	0.27%
2018/12/04	1	20.55	0	0.00	20.55	1	1,913	0.05%
2018/12/03	0	0.00	2	20.65	20.70	-2	1,925	-0.10%
2018/11/30	1	19.65	1	20.00	20.05	0	1,914	0.00%
2018/11/29	1	19.60	0	0.00	19.60	1	1,935	0.05%
2018/11/28	0	0.00	5	19.74	20.00	-5	1,964	-0.25%
2018/11/27	0	0.00	1	19.45	19.30	-1	2,053	-0.05%
2018/11/26	2	19.15	1	19.40	19.15	1	2,351	0.04%
2018/11/23	2	19.08	0	0.00	19.00	2	2,397	0.08%
2018/11/22	1	19.20	0	0.00	19.20	1	2,431	0.04%
2018/11/21	1	19.05	1	19.30	19.25	0	2,490	0.00%
2018/11/20	1	19.20	2	19.55	19.55	-1	2,506	-0.04%
2018/11/15	0	0.00	2	19.28	19.35	-2	2,494	-0.08%
2018/11/14	0	0.00	1	18.90	19.00	-1	2,440	-0.04%
2018/11/13	1	18.10	2	18.58	18.70	-1	2,407	-0.04%
2018/11/12	1	18.00	2	18.48	18.50	-1	2,387	-0.04%
2018/11/09	1	18.00	0	0.00	18.10	1	2,379	0.04%
2018/11/08	1	18.15	0	0.00	18.15	1	2,384	0.04%
2018/11/07	0	0.00	2	18.17	18.20	-2	2,388	-0.08%
2018/11/06	3	17.90	0	0.00	17.75	3	2,406	0.12%
2018/11/05	3	18.15	0	0.00	18.20	3	2,404	0.12%
2018/11/01	0	0.00	2	18.20	18.40	-2	2,368	-0.08%
2018/10/31	0	0.00	2	17.40	17.70	-2	2,302	-0.09%
2018/10/26	5	17.14	2	17.05	16.65	3	2,370	0.13%
2018/10/25	1	17.10	3	17.30	17.05	-2	2,371	-0.08%
2018/10/24	3	18.15	2	17.95	17.95	1	2,360	0.04%
2018/10/23	0	0.00	3	18.10	18.10	-3	2,353	-0.13%
2018/10/19	1	18.05	1	18.40	18.40	0	2,345	0.00%
2018/10/18	3	18.58	1	18.70	18.45	2	2,328	0.09%
2018/10/17	0	0.00	2	18.33	18.30	-2	2,268	-0.09%
2018/10/15	0	0.00	1	17.85	17.85	-1	2,250	-0.04%
2018/10/12	2	17.50	0	0.00	17.75	2	2,242	0.09%
2018/10/11	1	18.00	0	0.00	17.95	1	2,222	0.04%
2018/10/08	2	20.15	3	19.97	20.00	-1	2,208	-0.05%
2018/10/05	4	20.38	2	20.38	20.30	2	2,215	0.09%
2018/10/04	1	20.95	1	20.95	20.85	0	2,177	0.00%
2018/10/03	2	21.30	0	0.00	21.25	2	2,167	0.09%
2018/10/02	2	21.68	0	0.00	21.60	2	2,157	0.09%
2018/10/01	0	0.00	2	22.05	22.05	-2	2,139	-0.09%
2018/09/28	1	21.80	0	0.00	21.80	1	2,136	0.05%
2018/09/26	3	22.13	4	22.35	22.00	-1	2,109	-0.05%
2018/09/21	0	0.00	1	21.50	21.50	-1	1,941	-0.05%
2018/09/20	1	21.35	0	0.00	21.30	1	1,935	0.05%
2018/09/19	2	21.70	0	0.00	21.55	2	1,924	0.10%
2018/09/18	3	21.87	0	0.00	21.70	3	1,913	0.16%
2018/09/17	0	0.00	3	22.40	22.45	-3	1,895	-0.16%
2018/09/14	0	0.00	3	21.97	22.15	-3	1,863	-0.16%
2018/09/13	1	21.50	0	0.00	21.60	1	1,846	0.05%
2018/09/12	2	21.60	4	21.58	21.60	-2	1,947	-0.10%
2018/09/11	2	21.00	8	21.36	22.00	-6	1,944	-0.31%
2018/09/10	0	0.00	5	20.50	20.55	-5	1,903	-0.26%
2018/09/07	13	21.55	1	21.20	21.20	12	1,892	0.63%
2018/09/06	2	22.08	2	22.10	22.10	0	1,862	0.00%
2018/09/05	3	22.28	0	0.00	22.35	3	1,861	0.16%
2018/09/04	2	22.60	0	0.00	22.60	2	1,981	0.10%
2018/09/03	0	0.00	2	22.45	22.40	-2	2,009	-0.10%
2018/08/31	11	22.08	14	22.30	22.60	-3	1,925	-0.16%
2018/08/30	0	0.00	1	21.55	21.45	-1	1,669	-0.06%
2018/08/28	0	0.00	3	21.45	21.50	-3	1,652	-0.18%
2018/08/27	0	0.00	6	21.06	21.25	-6	1,611	-0.37%
2018/08/23	0	0.00	2	20.68	20.70	-2	1,821	-0.11%
2018/08/21	0	0.00	2	20.35	20.45	-2	1,882	-0.11%
2018/08/17	1	20.30	1	20.60	20.30	0	1,917	0.00%
2018/08/16	1	20.15	2	20.28	20.25	-1	1,917	-0.05%
2018/08/15	2	20.10	0	0.00	20.10	2	1,921	0.10%
2018/08/14	0	0.00	3	20.40	20.45	-3	1,933	-0.16%
2018/08/13	6	20.21	1	20.00	20.00	5	2,000	0.25%
2018/08/10	1	20.95	0	0.00	20.90	1	2,010	0.05%
2018/08/09	1	21.20	0	0.00	21.15	1	2,040	0.05%
2018/08/07	3	21.35	0	0.00	21.35	3	2,059	0.15%
2018/08/03	2	21.35	4	21.59	21.70	-2	2,061	-0.10%
2018/08/02	1	21.15	3	21.23	21.10	-2	1,996	-0.10%
2018/08/01	0	0.00	3	21.23	21.30	-3	2,011	-0.15%
2018/07/31	0	0.00	1	21.10	20.85	-1	2,017	-0.05%
2018/07/30	3	20.93	0	0.00	20.80	3	2,013	0.15%
2018/07/26	0	0.00	2	20.85	21.05	-2	2,022	-0.10%
2018/07/25	2	20.95	0	0.00	20.90	2	2,049	0.10%
2018/07/24	0	0.00	2	21.08	21.25	-2	2,058	-0.10%
2018/07/23	1	20.70	0	0.00	20.70	1	2,058	0.05%
2018/07/20	1	20.80	0	0.00	20.80	1	2,068	0.05%
2018/07/19	1	20.90	0	0.00	20.90	1	2,082	0.05%
2018/07/18	4	21.04	1	21.35	20.95	3	2,121	0.14%
2018/07/17	3	21.05	2	21.10	21.00	1	2,113	0.05%
2018/07/16	11	21.62	0	0.00	21.30	11	2,112	0.52%
2018/07/13	3	21.75	7	21.19	21.75	-4	2,079	-0.19%
2018/07/12	4	20.43	1	20.40	20.40	3	2,072	0.14%
2018/07/11	0	0.00	2	20.20	20.15	-2	2,083	-0.10%
2018/07/05	1	20.95	0	0.00	20.30	1	2,088	0.05%
2018/07/04	3	20.80	1	21.20	20.70	2	2,087	0.10%
2018/07/03	1	21.05	2	20.98	20.75	-1	2,077	-0.05%
2018/07/02	2	21.28	0	0.00	21.25	2	2,101	0.10%
2018/06/29	2	21.35	2	21.48	21.50	0	2,111	0.00%
2018/06/28	2	21.28	2	21.28	21.15	0	2,119	0.00%
2018/06/27	2	21.30	2	21.68	21.25	0	2,119	0.00%
2018/06/26	5	21.56	1	21.70	21.45	4	2,119	0.19%
2018/06/25	2	22.03	0	0.00	21.90	2	2,113	0.09%
2018/06/21	1	22.85	3	23.08	22.95	-2	2,118	-0.09%
2018/06/20	2	21.88	3	22.50	22.80	-1	2,026	-0.05%
2018/06/19	2	22.28	0	0.00	22.20	2	2,012	0.10%
2018/06/14	2	22.50	0	0.00	22.45	2	2,001	0.10%
2018/06/13	4	22.88	0	0.00	22.75	4	1,990	0.20%
2018/06/12	3	23.47	0	0.00	23.30	3	1,974	0.15%
2018/06/11	4	22.35	7	22.87	23.30	-3	1,823	-0.16%
2018/06/08	1	22.45	0	22.40	22.45	1	1,753	0.06%
2018/05/30	0	0.00	12	21.91	22.15	-12	1,522	-0.79%
2018/05/29	2	21.60	0	0.00	21.45	2	1,452	0.14%
2018/05/25	0	0.00	5	21.35	21.55	-5	1,460	-0.34%
2018/05/09	0	0.00	3	20.75	20.45	-3	1,623	-0.18%
2018/05/02	0	0.00	5	19.90	19.95	-5	1,751	-0.29%
2018/04/23	6	20.03	0	0.00	20.00	6	2,003	0.30%
2018/04/19	2	20.25	0	0.00	20.45	2	2,098	0.10%
2018/04/17	1	20.65	1	20.95	20.65	0	2,133	0.00%
2018/04/13	1	21.45	0	0.00	21.35	1	2,233	0.04%
2018/04/11	0	0.00	5	21.10	21.15	-5	2,301	-0.22%
2018/04/09	0	0.00	1	20.95	20.95	-1	2,400	-0.04%
2018/04/03	5	21.10	5	21.45	21.20	0	2,405	0.00%
2018/03/28	1	22.15	1	22.00	22.25	0	2,482	0.00%
2018/03/27	1	22.05	0	0.00	22.15	1	2,491	0.04%
2018/03/26	4	21.78	1	21.70	21.65	3	2,512	0.12%
2018/03/23	5	22.00	30	21.94	21.95	-25	2,531	-0.99%
2018/03/20	40	22.50	0	0.00	22.55	40	2,560	1.56%
2018/03/16	2	23.05	2	22.80	22.80	0	2,906	0.00%
2018/03/15	1	23.10	0	0.00	23.05	1	2,925	0.03%
2018/03/13	3	23.10	13	23.27	23.30	-10	3,014	-0.33%
2018/03/09	2	22.85	2	23.00	22.90	0	3,059	0.00%
2018/03/06	2	22.35	0	0.00	22.30	2	3,345	0.06%
2018/03/02	0	0.00	2	22.05	22.15	-2	4,196	-0.05%
2018/02/27	3	22.75	0	0.00	22.20	3	4,598	0.07%
2018/02/26	0	0.00	2	22.35	22.40	-2	4,667	-0.04%
2018/02/23	5	22.42	1	22.15	22.15	4	4,771	0.08%
2018/02/21	1	21.50	2	21.78	21.80	-1	4,915	-0.02%
2018/02/12	5	21.07	5	21.15	21.10	0	4,968	0.00%
2018/02/09	4	20.20	2	20.75	20.80	2	5,103	0.04%
2018/02/08	2	22.25	2	22.45	22.15	0	5,081	0.00%
2018/02/07	13	22.40	11	22.69	22.50	2	5,137	0.04%
2018/02/06	8	22.44	2.3	22.86	22.10	5.8	5,147	0.11%
2018/02/05	1	24.40	3	24.20	24.50	-2	5,062	-0.04%
2018/02/01	3	25.30	0	0.00	25.25	3	5,359	0.06%
2018/01/31	8	25.01	7.3	25.54	25.40	0.8	5,412	0.01%
2018/01/30	7	25.39	0	0.00	25.30	7	5,417	0.13%
2018/01/29	0.1	25.10	0	0.00	25.25	0.1	5,418	0.00%
2018/01/26	1	25.20	1	25.25	25.25	0	5,442	0.00%
2018/01/24	5	25.60	0	0.00	25.60	5	5,532	0.09%
2018/01/23	5.2	25.69	0	0.00	25.50	5.2	5,665	0.09%
2018/01/22	6	25.54	6	25.94	25.80	0	5,977	0.00%
2018/01/19	8.2	25.93	3	25.68	25.65	5.2	6,008	0.09%
2018/01/18	2.1	26.21	2	25.95	25.90	0.1	5,981	0.00%
2018/01/17	27	26.46	23	26.65	26.35	4	5,961	0.07%
2018/01/16	5	26.60	1	26.60	26.20	4	5,828	0.07%
2018/01/15	0	0.00	7	26.05	26.10	-7	5,785	-0.12%
2018/01/12	1	25.55	7	25.94	26.10	-6	5,802	-0.10%
2018/01/11	6	25.63	1	25.45	25.45	5	5,813	0.09%
2018/01/10	3	25.85	19	26.18	25.70	-16	5,839	-0.27%
2018/01/09	2	26.35	11	26.41	26.15	-9	5,841	-0.15%
2018/01/08	2	26.05	5	26.10	26.00	-3	5,807	-0.05%
2018/01/05	5	26.10	0	0.00	26.00	5	5,780	0.09%
2018/01/04	5	25.80	1	26.10	26.10	4	5,795	0.07%
2018/01/03	0	0.00	7	25.63	25.55	-7	5,770	-0.12%
2018/01/02	2	25.28	0	0.00	25.25	2	5,752	0.03%