廣宇 (2328)-元富-大昌券商分點個股進出

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
34.30
漲跌
▼0.10
漲幅
-0.29%
成交量
2,806張
產業
上市電子零組件類股▼0.12%
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－元富-大昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大昌券商分點個股進出
元富-大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	7.3	34.72	2	34.60	34.30	5.3	3,824	0.14%
2024/04/29	0	0.00	41	34.15	34.40	-41	3,793	-1.08%
2024/04/25	1	33.50	3	33.95	33.50	-2	3,766	-0.05%
2024/04/24	5	33.73	4	33.75	34.05	1	3,751	0.03%
2024/04/22	7	32.86	0	0.00	32.40	7	3,732	0.19%
2024/04/19	31	32.75	0	0.00	32.65	31	3,715	0.83%
2024/04/18	10	33.20	0	0.00	33.60	10	3,676	0.27%
2024/04/16	3	32.93	5	33.25	32.90	-2	3,658	-0.05%
2024/04/15	1	34.00	5	34.10	34.00	-4	3,609	-0.11%
2024/04/11	0	0.00	5	34.50	34.55	-5	3,583	-0.14%
2024/04/10	1	35.00	2	35.20	35.15	-1	3,564	-0.03%
2024/04/09	2	35.05	0	0.00	34.95	2	3,535	0.06%
2024/04/08	0	0.00	10	34.90	35.10	-10	3,504	-0.29%
2024/04/03	4	35.34	0	0.00	35.50	4	3,464	0.12%
2024/04/02	1	35.60	1	36.05	36.10	0	3,414	0.00%
2024/04/01	6	36.34	1	36.10	35.75	5	3,350	0.15%
2024/03/29	25	36.40	3	36.77	36.20	22	3,217	0.68%
2024/03/28	54	37.91	223	38.22	38.25	-169	2,879	-5.87%	大賣/鉅額交易
2024/03/27	6	34.90	9	35.03	35.15	-3	1,874	-0.16%
2024/03/26	3	33.32	2	33.70	33.25	1	1,737	0.06%
2024/03/25	1	34.00	4	34.05	34.10	-3	1,719	-0.17%
2024/03/22	2	34.30	0	0.00	34.25	2	1,725	0.12%
2024/03/21	2	33.90	1	34.00	34.10	1	1,699	0.06%
2024/03/20	2	34.13	2	33.98	33.80	0	1,682	0.00%
2024/03/19	4	34.13	10	34.00	34.10	-6	1,652	-0.36%
2024/03/18	10	33.59	0	0.00	33.70	10	1,591	0.63%
2024/03/15	7	33.93	13	33.95	34.10	-6	1,551	-0.39%
2024/03/14	1	32.85	0	0.00	32.75	1	1,379	0.07%
2024/03/13	5	33.00	3	32.65	32.80	2	1,373	0.15%
2024/03/12	18	32.98	19	33.37	33.50	-1	1,314	-0.08%
2024/03/08	27	31.01	0	0.00	30.45	27	1,169	2.31%
2024/03/07	1	32.25	4	32.60	32.20	-3	1,088	-0.28%
2024/03/06	0	0.00	3	32.75	32.75	-3	1,081	-0.28%
2024/03/05	3	33.25	0	0.00	32.90	3	1,091	0.28%
2024/03/04	15	32.90	1	33.25	33.15	14	1,088	1.29%
2024/03/01	1	32.65	1	32.60	32.75	0	1,074	0.00%
2024/02/29	1	32.80	0	0.00	32.80	1	1,073	0.09%
2024/02/27	20	33.15	0	0.00	33.10	20	1,061	1.88%
2024/02/23	1	33.20	0	0.00	33.00	1	1,068	0.09%
2024/02/22	0	0.00	1.8	33.52	33.35	-1.8	1,064	-0.17%
2024/02/21	0.2	32.85	0	0.00	32.85	0.2	1,048	0.02%
2024/02/20	1	32.80	0	0.00	32.75	1	1,052	0.09%
2024/02/19	0.2	33.15	0	0.00	33.25	0.2	1,050	0.02%
2024/02/16	10	32.50	0	0.00	32.45	10	1,065	0.94%
2024/02/15	3.1	32.09	0	0.00	32.15	3.1	1,063	0.29%
2024/01/19	0.1	33.30	0	0.00	33.30	0.1	1,115	0.01%
2024/01/17	1	33.05	0	0.00	32.90	1	1,139	0.09%
2024/01/16	1	33.70	1	33.70	33.65	0	1,132	0.00%
2024/01/15	0.1	34.20	0	0.00	34.10	0.1	1,140	0.00%
2024/01/12	1	34.00	5	33.80	33.85	-4	1,156	-0.35%
2024/01/11	1	33.60	0	0.00	34.00	1	1,194	0.08%
2024/01/10	10	33.70	0	0.00	33.55	10	1,255	0.80%
2024/01/09	10	34.00	0	0.00	34.00	10	1,254	0.80%
2024/01/05	10	34.40	0	0.00	34.50	10	1,260	0.79%
2024/01/04	3	34.52	0	0.00	34.50	3	1,269	0.24%
2024/01/03	1.1	34.95	1	35.05	34.95	0.1	1,263	0.00%
2024/01/02	1	35.35	6	35.40	35.35	-5	1,257	-0.40%
2023/12/29	0	0.00	1	35.35	35.45	-1	1,251	-0.08%
2023/12/28	0.1	35.20	0	0.00	35.30	0.1	1,241	0.00%
2023/12/27	1	35.05	0	0.00	35.05	1	1,234	0.08%
2023/12/21	10	34.85	0	0.00	34.85	10	1,236	0.81%
2023/12/19	12	34.70	0	0.00	34.70	12	1,227	0.98%
2023/12/15	0	0.00	2	35.40	35.35	-2	1,217	-0.16%
2023/12/14	0	0.00	1	35.15	35.20	-1	1,251	-0.08%
2023/12/13	2	34.65	0	0.00	34.55	2	1,237	0.16%
2023/12/12	1	34.50	1	34.60	34.70	0	1,248	0.00%
2023/12/11	6	34.62	7	34.80	34.55	-1	1,254	-0.08%
2023/12/08	2	35.05	8	35.14	35.00	-6	1,254	-0.48%
2023/12/06	1	35.20	0	35.25	35.10	1	1,267	0.08%
2023/12/05	0	0.00	1	35.40	35.25	-1	1,288	-0.08%
2023/12/04	2	35.35	0	0.00	35.45	2	1,350	0.15%
2023/12/01	1	35.50	1	35.45	35.45	0	1,358	0.00%
2023/11/30	0	0.00	2.1	35.79	35.80	-2.1	1,377	-0.15%
2023/11/29	3	35.38	1.5	35.43	35.40	1.5	1,368	0.11%
2023/11/24	3	35.43	0	0.00	35.40	3	1,402	0.21%
2023/11/23	2	35.50	0	0.00	35.60	2	1,439	0.14%
2023/11/22	3	35.48	0	0.00	35.40	3	1,454	0.21%
2023/11/21	3	35.48	0	0.00	35.35	3	1,479	0.20%
2023/11/20	2	35.33	0	0.00	35.40	2	1,515	0.13%
2023/11/17	1	35.35	1.3	35.25	35.25	-0.3	1,526	-0.02%
2023/11/10	2	34.13	0	0.00	34.00	2	1,611	0.12%
2023/11/08	1	34.70	0	0.00	34.55	1	1,689	0.06%
2023/11/07	0	0.00	1	34.75	34.70	-1	1,720	-0.06%
2023/11/02	0	0.00	0.1	34.50	34.60	-0.1	1,852	-0.01%
2023/11/01	0	0.00	5	34.01	33.95	-5	1,876	-0.27%
2023/10/31	1	34.85	1	34.60	33.95	0	1,899	0.00%
2023/10/30	1	34.15	0	0.00	33.85	1	1,961	0.05%
2023/10/26	2	34.58	0	0.00	34.50	2	2,086	0.10%
2023/10/25	12	35.23	5	35.20	35.20	7	2,129	0.33%
2023/10/24	4	34.50	4	34.40	34.90	0	2,158	0.00%
2023/10/19	15	35.29	0	0.00	35.20	15	2,554	0.59%
2023/10/18	3	36.07	0	0.00	36.25	3	2,602	0.12%
2023/10/17	0	0.00	1	37.00	36.75	-1	2,628	-0.04%
2023/10/16	4	36.70	0	0.00	36.70	4	2,779	0.15%
2023/10/13	0	0.00	1	37.50	37.20	-1	3,110	-0.03%
2023/10/11	1	37.00	1	37.35	36.80	0	3,951	0.00%
2023/10/05	10	37.10	0	0.00	37.10	10	5,102	0.20%
2023/10/03	0	0.00	1.1	37.60	37.35	-1.1	5,297	-0.02%
2023/09/27	1	36.95	0	0.00	36.95	1	5,449	0.02%
2023/09/26	2	37.70	0	0.00	37.15	2	5,482	0.04%
2023/09/21	2	37.28	0	0.00	37.20	2	5,544	0.04%
2023/09/20	2	38.03	0	0.00	37.70	2	5,549	0.04%
2023/09/19	1	38.75	0.1	38.40	38.15	0.9	5,570	0.02%
2023/09/18	0	0.00	12	37.93	37.85	-12	5,564	-0.22%
2023/09/15	0	0.00	5	38.05	38.05	-5	5,593	-0.09%
2023/09/14	0	0.00	7	38.37	38.40	-7	5,626	-0.12%
2023/09/13	5	38.05	3	38.30	38.10	2	5,637	0.04%
2023/09/08	0	0.00	1	38.60	38.20	-1	5,757	-0.02%
2023/09/07	10	38.51	0	0.00	38.15	10	5,846	0.17%
2023/09/06	1	37.85	1	38.00	38.05	0	5,933	0.00%
2023/09/05	0	0.00	1	37.55	38.00	-1	6,070	-0.02%
2023/09/04	10	37.30	1	37.35	37.45	9	6,148	0.15%
2023/09/01	5	37.44	1	37.40	37.40	4	6,232	0.06%
2023/08/31	2	37.35	0	0.00	37.50	2	6,324	0.03%
2023/08/30	1	37.05	0	0.00	37.15	1	6,446	0.02%
2023/08/29	3	36.70	2	36.80	36.75	1	6,707	0.01%
2023/08/28	1	37.60	1	37.35	37.00	0	7,141	0.00%
2023/08/25	3	37.27	1	37.35	37.20	2	7,503	0.03%
2023/08/24	4	38.91	0	0.00	39.10	4	7,541	0.05%
2023/08/23	4	38.43	0	0.00	38.50	4	7,620	0.05%
2023/08/22	0	0.00	1	38.25	38.20	-1	7,653	-0.01%
2023/08/18	3.1	38.88	0	0.00	38.60	3.1	7,835	0.04%
2023/08/17	0	0.00	9	38.94	39.25	-9	7,924	-0.11%
2023/08/16	9	38.20	1	38.30	38.55	8	7,913	0.10%
2023/08/15	3	38.75	3	38.82	38.75	0	7,918	0.00%
2023/08/14	3	38.75	1	38.70	38.75	2	7,887	0.03%
2023/08/11	5	39.21	0	0.00	39.05	5	7,864	0.06%
2023/08/10	2	39.90	5	39.54	39.50	-3	7,833	-0.04%
2023/08/09	1	40.85	2	40.90	40.85	-1	7,749	-0.01%
2023/08/08	0.1	41.35	1	41.30	41.25	-0.9	7,732	-0.01%
2023/08/07	2	41.18	2	41.23	41.30	0	7,731	0.00%
2023/08/04	6	40.40	0	0.00	40.60	6	7,717	0.08%
2023/08/02	1.1	40.31	2	40.95	40.30	-0.9	7,705	-0.01%
2023/08/01	6.2	41.44	3	41.75	41.10	3.2	7,623	0.04%
2023/07/31	15	42.21	0	0.00	41.55	15	7,579	0.20%
2023/07/28	9	42.05	2	42.23	42.50	7	7,484	0.09%
2023/07/27	1	42.10	2	42.45	42.10	-1	7,439	-0.01%
2023/07/26	3.1	41.95	4	42.30	41.80	-0.9	7,416	-0.01%
2023/07/25	10	42.82	5	42.90	42.85	5	7,334	0.07%
2023/07/24	10	40.85	0	0.00	41.50	10	7,186	0.14%
2023/07/21	4	41.73	0	0.00	41.70	4	7,097	0.06%
2023/07/20	7	41.85	7	42.24	42.05	0	7,057	0.00%
2023/07/19	7	42.68	8.1	42.43	42.25	-1.1	6,992	-0.02%
2023/07/18	9	44.27	7	43.95	43.40	2	6,899	0.03%
2023/07/17	7	44.54	6.1	44.48	43.85	0.9	6,657	0.01%
2023/07/14	27.1	43.13	28	43.83	45.25	-0.9	6,534	-0.01%
2023/07/13	31	44.69	53.7	44.51	43.60	-22.7	6,009	-0.38%
2023/07/12	33	43.18	70.1	43.14	43.20	-37.1	5,372	-0.69%
2023/07/11	4	41.55	21	41.18	41.80	-17	4,898	-0.35%
2023/07/10	8	40.38	0.1	40.40	40.20	7.9	4,779	0.16%
2023/07/07	1	40.05	1	40.05	40.00	0	4,765	0.00%
2023/07/06	4	39.64	0	0.00	39.40	4	4,720	0.08%
2023/07/04	1	40.00	5	40.15	40.15	-4	4,653	-0.09%
2023/07/03	20	40.20	0	0.00	40.10	20	4,646	0.43%
2023/06/30	1	40.05	2	39.95	40.05	-1	4,634	-0.02%
2023/06/29	3	39.78	1	39.65	39.55	2	4,634	0.04%
2023/06/28	2	39.85	1	39.70	39.65	1	4,703	0.02%
2023/06/27	14	39.89	3.1	39.92	39.75	10.9	4,702	0.23%
2023/06/26	1	40.35	7	40.76	40.60	-6	4,712	-0.13%
2023/06/21	5	40.37	1	40.45	40.20	4	4,721	0.08%
2023/06/20	25	40.23	1	40.45	40.10	24	4,704	0.51%
2023/06/19	10	41.09	1	41.25	40.75	9	4,676	0.19%
2023/06/16	0	0.00	5	40.75	40.70	-5	4,672	-0.11%
2023/06/15	6	41.00	12	41.33	41.35	-6	4,630	-0.13%
2023/06/14	14	41.26	13	41.55	41.00	1	4,588	0.02%
2023/06/13	24	41.73	17	41.69	41.45	7	4,573	0.15%
2023/06/12	7	41.05	14	41.53	41.45	-7	4,481	-0.16%
2023/06/09	17	41.11	4	40.83	40.75	13	4,355	0.30%
2023/06/08	6	41.36	8	41.71	41.75	-2	4,263	-0.05%
2023/06/07	10	41.96	0	0.00	41.95	10	4,236	0.24%
2023/06/06	13.1	41.60	0	0.00	41.50	13.1	4,228	0.31%
2023/06/05	7	42.74	8	42.12	42.05	-1	4,259	-0.02%
2023/06/02	9.1	43.20	3	42.65	42.50	6.1	4,197	0.15%
2023/06/01	17	42.41	29.1	42.60	43.00	-12.1	3,960	-0.30%
2023/05/31	28	40.43	52.1	40.69	40.85	-24.1	3,515	-0.68%
2023/05/30	2	39.80	2	39.78	39.60	0	3,170	0.00%
2023/05/29	5	39.81	2	39.73	39.40	3	3,186	0.09%
2023/05/26	5	39.25	0	0.00	38.35	5	3,077	0.16%
2023/05/25	0	0.00	11	39.05	38.90	-11	3,052	-0.36%
2023/05/24	10	39.05	4	39.15	38.85	6	3,029	0.20%
2023/05/23	5	38.36	14.3	38.62	38.20	-9.3	2,914	-0.32%
2023/05/22	2	37.90	5	38.05	37.90	-3	2,848	-0.11%
2023/05/19	5	38.01	1	37.85	37.65	4	2,863	0.14%
2023/05/18	0	0.00	3	37.48	37.45	-3	2,905	-0.10%
2023/05/17	0.5	37.35	2	37.23	37.20	-1.5	2,974	-0.05%
2023/05/15	0.1	36.55	1	36.65	36.50	-1	3,012	-0.03%
2023/05/12	2	36.68	0	0.00	36.75	2	3,149	0.06%
2023/05/11	2	36.68	0	0.00	36.60	2	3,159	0.06%
2023/05/10	0	0.00	12	37.50	37.50	-12	3,198	-0.38%
2023/05/09	4	36.91	0	0.00	36.85	4	3,241	0.12%
2023/05/04	0	0.00	1	37.65	37.50	-1	3,478	-0.03%
2023/05/03	0	0.00	3	37.45	37.45	-3	3,548	-0.08%
2023/04/27	0	0.00	2	37.48	37.70	-2	3,673	-0.05%
2023/04/26	21	36.60	2	36.63	36.70	19	3,608	0.53%
2023/04/25	4	36.66	0	0.00	36.45	4	3,599	0.11%
2023/04/21	2	37.75	0	0.00	37.45	2	3,564	0.06%
2023/04/20	4	38.58	2	38.93	38.50	2	3,500	0.06%
2023/04/19	22	39.95	25	39.85	39.15	-3	3,480	-0.09%
2023/04/18	3	39.40	0	0.00	39.00	3	3,314	0.09%
2023/04/17	1	39.40	10	39.43	39.30	-9	3,323	-0.27%
2023/04/14	0	0.00	2	39.20	39.15	-2	3,351	-0.06%
2023/04/13	1	39.00	0	0.00	39.00	1	3,336	0.03%
2023/04/10	0.5	38.75	0	0.00	38.65	0.5	3,331	0.02%
2023/04/07	3	39.00	1	39.25	39.00	2	3,330	0.06%
2023/03/30	1	38.90	2	38.98	38.90	-1	3,334	-0.03%
2023/03/29	1	39.15	2	39.80	39.20	-1	3,353	-0.03%
2023/03/28	1	38.45	0	0.00	38.35	1	3,340	0.03%
2023/03/27	1	39.25	0	0.00	38.80	1	3,371	0.03%
2023/03/24	0	0.00	4	38.71	39.05	-4	3,354	-0.12%
2023/03/22	10	38.38	0	0.00	38.35	10	3,383	0.30%
2023/03/20	3	37.85	2	37.93	37.80	1	3,511	0.03%
2023/03/17	1	37.70	0	0.00	37.70	1	3,604	0.03%
2023/03/16	15	37.57	2	37.75	37.10	13	3,852	0.34%
2023/03/14	3	37.42	0	0.00	37.55	3	4,477	0.07%
2023/03/13	5	37.70	2	38.05	37.90	3	5,480	0.06%
2023/03/10	6	38.64	0	0.00	38.50	6	5,921	0.10%
2023/03/09	3	40.37	3	39.88	39.45	0	5,897	0.00%
2023/03/08	3	40.17	27	40.16	40.40	-24	5,843	-0.41%
2023/03/07	4	40.00	1	40.25	39.75	3	5,814	0.05%
2023/03/06	0	0.00	5	39.33	39.65	-5	5,756	-0.09%
2023/03/02	2	39.03	0	0.00	38.95	2	5,697	0.04%
2023/03/01	5	39.55	3	39.73	39.55	2	5,660	0.04%
2023/02/24	5	38.65	0	0.00	38.50	5	5,568	0.09%
2023/02/23	0	0.00	1	39.00	38.95	-1	5,553	-0.02%
2023/02/22	5	38.50	0	0.00	38.45	5	5,540	0.09%
2023/02/21	0	0.00	2	39.25	39.20	-2	5,517	-0.04%
2023/02/20	0	0.00	14	40.00	39.65	-14	5,496	-0.25%
2023/02/16	1	39.70	2	39.65	39.65	-1	5,467	-0.02%
2023/02/15	1	39.15	0	0.00	39.20	1	5,399	0.02%
2023/02/14	0	0.00	2	38.85	38.70	-2	5,318	-0.04%
2023/02/13	3	38.77	4	38.63	38.60	-1	5,329	-0.02%
2023/02/10	6	39.23	12	39.40	39.15	-6	5,303	-0.11%
2023/02/09	2	38.63	0	0.00	38.55	2	5,172	0.04%
2023/02/08	6.1	38.50	0	0.00	38.90	6.1	5,155	0.12%
2023/02/07	6	39.10	0	0.00	39.15	6	5,094	0.12%
2023/02/06	4	39.48	11	39.80	39.85	-7	5,039	-0.14%
2023/02/03	0	0.00	5	38.93	38.60	-5	4,859	-0.10%
2023/02/02	0	0.00	10	39.20	39.15	-10	4,833	-0.21%
2023/02/01	1	38.95	6	39.04	39.05	-5	4,801	-0.10%
2023/01/31	5	38.51	7	37.96	38.55	-2	4,738	-0.04%
2023/01/30	0	0.00	3	37.00	36.85	-3	4,642	-0.06%
2023/01/17	2	36.05	3	36.05	36.00	-1	4,697	-0.02%
2023/01/16	3	35.97	2	36.10	36.05	1	4,730	0.02%
2023/01/12	3	36.57	2	37.40	36.50	1	4,740	0.02%
2023/01/11	1	37.25	2	37.25	37.15	-1	4,742	-0.02%
2023/01/10	4	37.26	1	37.40	37.25	3	4,767	0.06%
2023/01/09	5	37.42	2	38.35	37.45	3	4,774	0.06%
2023/01/06	0	0.00	2	38.18	38.80	-2	4,721	-0.04%
2023/01/05	7	38.74	8	38.60	38.05	-1	4,724	-0.02%
2023/01/04	2.5	38.71	8	38.68	38.75	-5.5	4,697	-0.12%
2023/01/03	5	37.69	5	38.10	38.10	0	4,656	0.00%
2022/12/30	1	37.65	0	0.00	37.30	1	4,650	0.02%
2022/12/29	4	36.56	6	36.87	37.30	-2	4,668	-0.04%
2022/12/28	1	38.10	16	38.20	37.45	-15	4,667	-0.32%
2022/12/27	15	38.65	4	38.65	38.65	11	4,639	0.24%
2022/12/26	2	37.60	0	0.00	37.95	2	4,620	0.04%
2022/12/23	1	37.70	1	37.80	37.65	0	4,629	0.00%
2022/12/22	3	38.30	2	38.35	38.30	1	4,640	0.02%
2022/12/21	2	37.95	2	38.00	37.95	0	4,630	0.00%
2022/12/20	4	38.36	3	37.47	37.55	1	4,598	0.02%
2022/12/19	5	38.75	6	39.02	38.40	-1	4,550	-0.02%
2022/12/16	1	37.80	0	0.00	38.05	1	4,502	0.02%
2022/12/15	3	38.62	0	0.00	38.70	3	4,470	0.07%
2022/12/14	1	38.15	0	0.00	38.70	1	4,441	0.02%
2022/12/13	3	38.57	0	0.00	38.30	3	4,379	0.07%
2022/12/12	3	39.15	0	0.00	39.50	3	4,315	0.07%
2022/12/09	5	39.52	0	0.00	38.75	5	4,220	0.12%
2022/12/08	7	39.61	7	39.23	39.15	0	4,114	0.00%
2022/12/07	16	40.44	16	39.68	38.50	0	3,854	0.00%
2022/12/06	19	41.21	11	41.09	40.75	8	3,507	0.23%
2022/12/05	65	40.57	74	41.05	41.15	-9	3,187	-0.28%
2022/12/02	1	38.80	19	39.22	39.75	-18	2,169	-0.83%
2022/12/01	0	0.00	5	36.11	36.15	-5	1,683	-0.30%
2022/11/29	3	34.73	3	35.52	35.65	0	1,686	0.00%
2022/11/24	1	34.10	0	0.00	34.15	1	1,686	0.06%
2022/11/22	0	0.00	2	34.08	33.80	-2	1,713	-0.12%
2022/11/15	0	0.00	1	34.10	34.30	-1	1,691	-0.06%
2022/11/14	0	0.00	13	33.99	34.20	-13	1,694	-0.77%
2022/11/11	1	33.20	0	0.00	33.05	1	1,672	0.06%
2022/11/09	0	0.00	6	33.52	33.30	-6	1,724	-0.35%
2022/11/07	0	0.00	2	32.60	32.60	-2	1,708	-0.12%
2022/11/04	1	32.35	0	0.00	32.35	1	1,719	0.06%
2022/10/31	1	31.90	0	0.00	31.85	1	1,731	0.06%
2022/10/28	3	31.73	0	0.00	31.50	3	1,731	0.17%
2022/10/27	5	32.50	2	32.48	32.70	3	1,721	0.17%
2022/10/26	3	32.25	1	32.30	32.15	2	1,720	0.12%
2022/10/25	6	32.93	15	33.08	32.65	-9	1,701	-0.53%
2022/10/24	0	0.00	1	32.50	32.15	-1	1,617	-0.06%
2022/10/21	5	31.00	0	0.00	31.35	5	1,585	0.32%
2022/10/20	9	31.04	0	0.00	31.40	9	1,588	0.57%
2022/10/19	4	32.49	0	0.00	32.25	4	1,571	0.25%
2022/10/18	8	33.89	14	33.53	33.10	-6	1,563	-0.38%
2022/10/17	2	33.13	1	33.35	33.95	1	1,550	0.06%
2022/10/14	6	33.20	0	0.00	33.50	6	1,552	0.39%
2022/10/13	1	32.85	0	0.00	31.60	1	1,544	0.06%
2022/10/11	1	33.50	1	33.10	33.25	0	1,533	0.00%
2022/10/07	3	34.52	0	0.00	34.40	3	1,544	0.19%
2022/10/06	0	0.00	6.1	34.30	34.25	-6.1	1,565	-0.39%
2022/10/05	3	33.50	4	33.84	33.65	-1	1,581	-0.06%
2022/09/29	0	0.00	6	32.19	32.15	-6	1,648	-0.36%
2022/09/28	7	31.02	1	31.55	30.20	6	1,632	0.37%
2022/09/27	2	31.75	0	0.00	32.00	2	1,635	0.12%
2022/09/26	1	32.80	4	31.70	31.60	-3	1,652	-0.18%
2022/09/23	0	0.00	1	34.30	33.60	-1	1,689	-0.06%
2022/09/20	0	0.00	1	34.10	33.95	-1	1,753	-0.06%
2022/09/19	3	33.80	0	0.00	33.75	3	1,810	0.17%
2022/09/12	0	0.00	1	34.90	35.05	-1	2,033	-0.05%
2022/09/08	1	33.85	1	34.15	34.15	0	2,079	0.00%
2022/09/07	6	33.90	1	34.00	33.65	5	2,297	0.22%
2022/09/06	9	35.03	2	35.18	34.45	7	2,343	0.30%
2022/09/05	4	36.01	3	35.20	35.20	1	2,363	0.04%
2022/09/02	1	35.20	3.1	35.27	36.25	-2.1	2,359	-0.09%
2022/09/01	14	35.06	11	35.14	34.90	3	2,349	0.13%
2022/08/31	1	34.25	0	0.00	34.60	1	2,375	0.04%
2022/08/30	1	34.50	0	0.00	34.45	1	2,478	0.04%
2022/08/29	4	35.10	0	0.00	35.15	4	2,510	0.16%
2022/08/24	6	35.42	0	0.00	35.35	6	2,829	0.21%
2022/08/22	0.1	35.70	2	35.45	35.45	-2	3,241	-0.06%
2022/08/18	1	35.85	0	0.00	36.15	1	3,844	0.03%
2022/08/16	0	0.00	1	36.15	36.15	-1	4,166	-0.02%
2022/08/15	4	35.99	0	0.00	36.00	4	4,221	0.09%
2022/08/12	0	0.00	4	35.75	35.80	-4	4,232	-0.09%
2022/08/10	0	0.00	1	35.10	35.10	-1	4,239	-0.02%
2022/08/08	0	0.00	14	34.68	34.65	-14	4,242	-0.33%
2022/08/05	0	0.00	3	34.75	34.75	-3	4,300	-0.07%
2022/08/04	5	33.72	0	0.00	33.90	5	4,327	0.12%
2022/08/03	1	34.30	3	33.90	33.90	-2	4,330	-0.05%
2022/08/02	3	34.47	0	0.00	34.35	3	4,336	0.07%
2022/08/01	3	35.30	0	0.00	35.40	3	4,336	0.07%
2022/07/25	1	34.90	3	35.02	35.35	-2	4,432	-0.05%
2022/07/22	0	0.00	1	34.95	34.90	-1	4,431	-0.02%
2022/07/21	1	35.00	1	35.00	35.00	0	4,467	0.00%
2022/07/18	1	33.80	0	0.00	34.05	1	4,521	0.02%
2022/07/14	1	32.50	7	33.20	33.45	-6	4,564	-0.13%
2022/07/13	2	32.30	0	0.00	32.55	2	4,543	0.04%
2022/07/12	6	31.09	5	31.42	30.80	1	4,515	0.02%
2022/07/08	6	34.08	1	34.45	34.00	5	4,545	0.11%
2022/07/06	0	0.00	5	33.40	33.05	-5	4,568	-0.11%
2022/07/05	1	33.60	4	34.45	34.30	-3	4,623	-0.06%
2022/07/04	2	33.75	2	34.85	33.75	0	4,639	0.00%
2022/07/01	5	35.30	0	0.00	34.65	5	4,744	0.11%
2022/06/30	1	37.60	0	0.00	37.20	1	4,780	0.02%
2022/06/29	0	0.00	4	38.24	38.10	-4	4,835	-0.08%
2022/06/27	1	38.80	2.1	38.78	38.70	-1.1	5,913	-0.02%
2022/06/24	5	38.05	3	37.73	37.80	2	5,904	0.03%
2022/06/23	4	36.24	0	0.00	36.95	4	5,864	0.07%
2022/06/22	1.5	36.83	0	0.00	36.95	1.5	5,842	0.03%
2022/06/20	4	37.25	14	37.58	36.60	-10	5,786	-0.17%
2022/06/17	2	37.93	12	38.38	38.45	-10	5,710	-0.18%
2022/06/16	9	39.65	3	39.97	38.40	6	5,652	0.11%
2022/06/15	2	39.40	4	39.14	39.00	-2	5,442	-0.04%
2022/06/14	1	39.35	0	0.00	39.35	1	5,403	0.02%
2022/06/13	0	0.00	2	38.78	38.70	-2	5,398	-0.04%
2022/06/09	4	39.36	6	39.46	39.60	-2	5,343	-0.04%
2022/06/08	1	39.10	3	39.38	39.10	-2	5,262	-0.04%
2022/06/07	5	38.55	1	38.80	38.80	4	5,177	0.08%
2022/06/06	2	38.58	1	38.60	38.60	1	5,165	0.02%
2022/06/02	14	39.50	3	39.35	39.00	11	5,185	0.21%
2022/06/01	11	39.80	22	39.74	39.30	-11	5,207	-0.21%
2022/05/31	11	38.89	14	39.35	38.85	-3	5,024	-0.06%
2022/05/30	16	38.60	6	38.75	38.65	10	4,828	0.21%
2022/05/27	13	38.25	22	38.41	38.70	-9	4,657	-0.19%
2022/05/26	17	38.28	5.3	38.20	38.00	11.7	4,506	0.26%
2022/05/25	34	37.14	49	37.71	37.95	-15	4,107	-0.37%
2022/05/24	0	0.00	1	35.90	35.55	-1	3,777	-0.03%
2022/05/19	0	0.00	3	34.15	34.60	-3	3,738	-0.08%
2022/05/16	4	34.08	0	0.00	34.00	4	3,808	0.11%
2022/05/13	4	34.85	4	34.46	34.35	0	3,800	0.00%
2022/05/12	0	0.00	1	34.30	33.60	-1	3,751	-0.03%
2022/05/11	3	33.90	0	0.00	33.90	3	3,729	0.08%
2022/05/10	1	34.40	0.2	34.28	34.50	0.8	3,738	0.02%
2022/05/09	2	33.80	4	33.95	33.95	-2	3,744	-0.05%
2022/05/05	0	0.00	1	35.70	35.25	-1	3,766	-0.03%
2022/05/04	3	35.00	11.3	35.08	35.00	-8.3	3,750	-0.22%
2022/05/03	2	33.70	0	0.00	33.65	2	3,689	0.05%
2022/04/29	10	33.30	0	0.00	33.30	10	3,703	0.27%
2022/04/28	0	0.00	1	33.30	33.30	-1	3,701	-0.03%
2022/04/27	3	33.18	0	0.00	33.25	3	3,698	0.08%
2022/04/26	15	35.38	1	35.40	35.05	14	3,657	0.38%
2022/04/25	8	35.85	5	35.65	35.65	3	3,623	0.08%
2022/04/22	1.2	36.87	1	36.95	36.95	0.2	3,589	0.01%
2022/04/21	0	37.62	7	38.04	37.30	-7	3,602	-0.19%
2022/04/20	7	37.46	0	0.00	37.40	7	3,588	0.20%
2022/04/19	8	36.89	2	36.80	36.80	6	3,573	0.17%
2022/04/18	0	0.00	1	36.90	36.75	-1	3,607	-0.03%
2022/04/15	1	37.20	0	0.00	37.10	1	3,618	0.03%
2022/04/14	2	37.68	2	37.73	37.85	0	3,676	0.00%
2022/04/13	3	36.72	2	36.90	37.20	1	3,654	0.03%
2022/04/12	4.3	36.53	8	36.33	36.30	-3.7	3,976	-0.09%
2022/04/11	14	37.00	7	37.18	36.85	7	3,952	0.18%
2022/04/08	1	38.40	1	38.30	38.25	0	3,892	0.00%
2022/04/07	1	38.35	0	0.00	38.20	1	3,865	0.03%
2022/04/06	3	38.73	4	39.00	39.00	-1	3,750	-0.03%
2022/04/01	1	39.60	1.2	39.74	39.70	-0.2	3,722	-0.01%
2022/03/31	25	40.54	44	40.60	40.15	-19	3,671	-0.52%
2022/03/30	114	39.71	126.2	39.88	40.50	-12.2	3,133	-0.39%	大買/大賣/
2022/03/29	0	0.00	14	37.97	37.70	-14	2,613	-0.54%
2022/03/25	0	0.00	2	37.45	37.30	-2	2,698	-0.07%
2022/03/23	0	0.00	10	37.60	37.35	-10	2,717	-0.37%
2022/03/18	3	36.88	1	36.95	37.35	2	2,982	0.07%
2022/03/17	0	0.00	9	36.51	36.65	-9	3,058	-0.29%
2022/03/16	3	35.90	1	35.60	35.60	2	3,061	0.07%
2022/03/15	8	36.28	0	0.00	36.10	8	3,029	0.26%
2022/03/14	0	0.00	100	37.10	37.05	-100	3,093	-3.23%
2022/03/11	8	37.05	1	37.05	37.05	7	3,105	0.23%
2022/03/10	0	0.00	1	37.35	37.30	-1	3,121	-0.03%
2022/03/09	6	37.00	1	37.10	37.05	5	3,113	0.16%
2022/03/08	14	37.64	11	36.78	36.75	3	3,135	0.10%
2022/03/07	24	38.38	23	37.79	37.25	1	3,097	0.03%
2022/03/04	1	38.05	0	0.00	38.25	1	2,993	0.03%
2022/03/02	0	0.00	0.3	38.35	38.60	-0.3	3,118	-0.01%
2022/03/01	0	0.00	3.3	38.37	38.55	-3.3	3,147	-0.10%
2022/02/25	2	37.15	0	0.00	37.20	2	3,131	0.06%
2022/02/24	5	37.29	10	37.65	36.80	-5	3,208	-0.16%
2022/02/23	1	38.05	0	0.00	38.05	1	3,220	0.03%
2022/02/22	3	38.33	3	38.97	37.95	0	3,336	0.00%
2022/02/18	0	0.00	1	38.60	38.50	-1	3,526	-0.03%
2022/02/17	1	38.70	1	38.60	38.35	0	3,549	0.00%
2022/02/16	1	37.80	4	37.75	37.75	-3	3,559	-0.08%
2022/02/14	4	37.45	4	37.50	37.45	0	3,699	0.00%
2022/02/10	1	38.15	0	0.00	38.10	1	3,856	0.03%
2022/02/09	1	38.40	1	38.45	38.40	0	3,947	0.00%
2022/02/08	0	0.00	1	38.10	38.15	-1	4,042	-0.02%
2022/01/26	1	36.65	8	36.85	36.55	-7	4,254	-0.16%
2022/01/24	5	36.55	1	37.25	37.25	4	5,058	0.08%
2022/01/20	1	37.30	0	0.00	37.20	1	5,376	0.02%
2022/01/19	7	37.26	1	37.20	37.10	6	5,477	0.11%
2022/01/17	1	37.55	0	0.00	37.60	1	5,924	0.02%
2022/01/14	20	37.10	0	0.00	37.20	20	6,094	0.33%
2022/01/13	1	37.65	0	0.00	37.60	1	6,259	0.02%
2022/01/11	12	37.98	55	38.05	37.70	-43	6,738	-0.64%
2022/01/10	1	38.30	0	0.00	38.20	1	7,299	0.01%
2022/01/07	3	38.67	1	38.25	38.25	2	8,094	0.02%
2022/01/06	10	39.37	0	0.00	39.15	10	8,194	0.12%
2022/01/05	53	40.55	70.9	40.32	39.80	-17.9	8,476	-0.21%
2022/01/03	0	0.00	1	39.15	39.15	-1	9,369	-0.01%
2021/12/30	2	39.15	0	0.00	39.40	2	9,568	0.02%
2021/12/29	0.2	39.30	1	39.20	39.15	-0.8	9,840	-0.01%
2021/12/28	1	39.40	1	40.20	39.25	0	10,064	0.00%
2021/12/27	0	0.00	1	39.75	39.70	-1	10,142	-0.01%
2021/12/24	4	39.46	2	39.55	39.45	2	10,462	0.02%
2021/12/23	2	39.43	0	0.00	39.45	2	10,550	0.02%
2021/12/22	50	39.80	2.5	39.69	39.75	47.5	10,615	0.45%
2021/12/21	2	38.75	2	39.30	39.25	0	10,540	0.00%
2021/12/20	11.5	38.60	0	0.00	38.60	11.5	10,565	0.11%
2021/12/17	1	39.20	3.5	39.13	39.00	-2.5	10,675	-0.02%
2021/12/16	1	39.80	11.3	40.14	39.50	-10.3	10,696	-0.10%
2021/12/15	1	39.30	0	0.00	39.15	1	10,648	0.01%
2021/12/14	2	38.78	1	40.00	38.60	1	10,645	0.01%
2021/12/13	0	0.00	7.4	39.59	39.60	-7.4	10,673	-0.07%
2021/12/10	0	0.00	0.1	38.95	38.95	-0.1	11,128	0.00%
2021/12/09	3	38.97	0	0.00	38.75	3	11,123	0.03%
2021/12/08	2	38.90	13	39.24	38.95	-11	11,132	-0.10%
2021/12/07	2	38.55	0	0.00	38.55	2	11,065	0.02%
2021/12/06	2	38.55	0	0.00	38.55	2	11,061	0.02%
2021/12/03	8	38.11	2	38.00	38.00	6	11,086	0.05%
2021/12/02	8.5	38.11	0	0.00	37.85	8.5	11,114	0.08%
2021/12/01	2	38.20	0	0.00	38.55	2	11,134	0.02%
2021/11/30	4	38.68	0	0.00	38.55	4	11,173	0.04%
2021/11/29	15	37.26	1	37.05	38.15	14	11,193	0.13%
2021/11/26	19.6	38.06	4	37.89	37.80	15.6	11,171	0.14%
2021/11/25	1	38.90	2	38.80	38.80	-1	11,109	-0.01%
2021/11/24	8	39.13	3	39.05	39.25	5	11,078	0.05%
2021/11/23	13	39.48	0	0.00	39.15	13	11,090	0.12%
2021/11/22	3	40.15	5	40.15	40.10	-2	11,177	-0.02%
2021/11/19	15	40.60	17	40.59	40.25	-2	11,227	-0.02%
2021/11/18	7	40.64	10	40.82	40.20	-3	11,365	-0.03%
2021/11/17	4	40.60	3	40.58	40.70	1	11,309	0.01%
2021/11/16	4	39.93	0.5	39.90	39.75	3.5	11,272	0.03%
2021/11/15	9	39.98	3	40.12	39.80	6	11,328	0.05%
2021/11/12	8.1	39.84	0	0.00	39.65	8.1	11,367	0.07%
2021/11/11	13	40.03	24	40.33	39.85	-11	11,401	-0.10%
2021/11/10	6	40.31	1	40.35	40.35	5	11,457	0.04%
2021/11/09	1.2	39.82	14	39.91	39.80	-12.8	11,493	-0.11%
2021/11/08	2.3	39.91	11	39.87	39.95	-8.7	11,436	-0.08%
2021/11/05	7	40.24	0	0.00	40.40	7	11,479	0.06%
2021/11/04	2	40.85	2	41.60	40.75	0	11,515	0.00%
2021/11/03	3	41.05	3	41.08	41.05	0	11,569	0.00%
2021/11/02	17	42.24	25	42.50	41.55	-8	11,862	-0.07%
2021/11/01	13.2	41.92	6	41.54	41.80	7.2	11,494	0.06%
2021/10/29	10	40.90	16	40.73	40.65	-6	11,362	-0.05%
2021/10/28	7	41.42	9	41.61	41.25	-2	11,302	-0.02%
2021/10/27	11	41.02	8	40.98	41.15	3	11,251	0.03%
2021/10/26	7	41.25	4	41.33	40.85	3	11,383	0.03%
2021/10/25	22	41.38	23	41.45	41.70	-1	11,788	-0.01%
2021/10/22	4	40.05	15	40.42	40.50	-11	12,071	-0.09%
2021/10/21	7	40.13	5	40.27	39.85	2	13,325	0.02%
2021/10/20	11	40.56	6	40.62	40.55	5	14,344	0.03%
2021/10/19	19	40.29	7	40.57	40.45	12	14,252	0.08%
2021/10/18	41	41.44	31	41.87	40.75	10	14,069	0.07%
2021/10/15	61	42.42	38	42.63	43.50	23	13,590	0.17%
2021/10/14	9	41.41	9	41.26	40.90	0	12,925	0.00%
2021/10/13	10	41.49	16	41.47	41.20	-6	12,834	-0.05%
2021/10/12	55	42.03	94	41.79	42.00	-39	12,618	-0.31%
2021/10/08	42	41.74	50	41.77	41.55	-8	12,205	-0.07%
2021/10/07	1	39.55	18	39.99	40.20	-17	11,783	-0.14%
2021/10/06	6	39.07	12	39.36	39.00	-6	12,216	-0.05%
2021/10/05	108	38.09	67	38.10	38.95	41	12,274	0.33%	大買/
2021/10/04	60	37.94	49	37.84	37.55	11	12,101	0.09%
2021/10/01	27	38.12	1	39.75	37.35	26	12,085	0.22%
2021/09/30	0	0.00	3	39.18	39.15	-3	11,818	-0.03%
2021/09/29	11	37.77	17	38.78	38.30	-6	11,806	-0.05%
2021/09/28	1	38.25	1	38.30	38.45	0	11,966	0.00%
2021/09/27	4	38.95	27	38.99	38.80	-23	12,053	-0.19%
2021/09/24	22	38.64	21	38.95	38.80	1	12,138	0.01%
2021/09/23	3	37.52	2	37.55	37.55	1	12,138	0.01%
2021/09/22	12	37.09	1	37.50	37.70	11	12,222	0.09%
2021/09/17	1	38.50	2	38.55	38.50	-1	12,303	-0.01%
2021/09/16	14	38.03	17	38.22	38.15	-3	12,526	-0.02%
2021/09/15	72	38.94	103	39.36	38.75	-31	12,618	-0.25%	大賣/
2021/09/14	3	37.20	0	0.00	37.00	3	12,344	0.02%
2021/09/13	5	37.10	0	0.00	37.15	5	12,604	0.04%
2021/09/10	6	37.45	1	37.60	37.65	5	13,271	0.04%
2021/09/08	16	37.23	0	0.00	36.95	16	14,364	0.11%
2021/09/07	7	37.51	0	0.00	37.50	7	15,161	0.05%
2021/09/06	14	38.03	12	38.80	37.80	2	15,178	0.01%
2021/09/02	107	39.60	111	38.84	38.75	-4	15,203	-0.03%	大買/大賣/
2021/09/01	2	39.70	0	0.00	39.80	2	15,211	0.01%
2021/08/31	0	0.00	1	39.65	39.35	-1	15,191	-0.01%
2021/08/30	4	39.30	2	39.45	39.20	2	15,190	0.01%
2021/08/27	18	40.06	4	40.10	39.70	14	15,213	0.09%
2021/08/26	7	41.12	42	40.92	40.10	-35	15,247	-0.23%
2021/08/25	42	39.99	2	40.15	39.95	40	15,198	0.26%
2021/08/24	73	39.98	84	40.08	40.00	-11	15,357	-0.07%
2021/08/23	2	38.70	8	38.61	38.65	-6	15,288	-0.04%
2021/08/20	3	37.55	6	37.38	37.20	-3	15,357	-0.02%
2021/08/19	24	37.96	17	38.14	37.60	7	15,369	0.05%
2021/08/18	6	36.88	1	37.30	37.90	5	15,514	0.03%
2021/08/17	13	38.32	7	37.90	36.85	6	15,995	0.04%
2021/08/16	15	38.03	6	38.76	38.80	9	16,030	0.06%
2021/08/13	3	39.98	4	40.38	39.10	-1	16,043	-0.01%
2021/08/12	7	40.06	1	40.00	40.00	6	16,023	0.04%
2021/08/11	16.1	40.11	8	40.45	39.95	8.1	16,093	0.05%
2021/08/10	57	41.24	52	41.48	41.05	5	16,137	0.03%
2021/08/09	11	41.51	13	41.60	41.00	-2	16,169	-0.01%
2021/08/06	44	43.28	30	43.37	42.60	14	16,205	0.09%
2021/08/05	5	42.62	9	42.69	42.55	-4	16,046	-0.02%
2021/08/04	20	42.25	29	42.15	41.75	-9	16,134	-0.06%
2021/08/03	2	42.13	8	42.44	41.75	-6	16,221	-0.04%
2021/08/02	26	42.53	26	42.28	42.05	0	16,320	0.00%
2021/07/30	24.1	42.72	30	42.78	41.80	-5.9	16,486	-0.04%
2021/07/29	141	43.36	205	43.43	43.20	-64	16,387	-0.39%	大買/大賣/
2021/07/28	151	41.37	68.6	42.26	43.20	82.4	16,075	0.51%	大買/
2021/07/27	107.3	43.73	72.6	42.22	41.95	34.7	15,747	0.22%	大買/
2021/07/26	76	42.80	146.2	43.89	44.90	-70.2	14,543	-0.48%	大賣/
2021/07/23	13	40.44	18	40.64	40.85	-5	13,487	-0.04%
2021/07/22	1	40.00	16	40.19	40.10	-15	13,497	-0.11%
2021/07/21	11.1	38.99	0	0.00	38.80	11.1	13,593	0.08%
2021/07/20	15	40.25	0	0.00	39.70	15	13,635	0.11%
2021/07/19	2	41.15	4	41.44	41.10	-2	13,724	-0.01%
2021/07/16	2	41.70	5	41.53	41.15	-3	13,980	-0.02%
2021/07/15	23	41.86	22.2	41.68	41.30	0.8	14,030	0.01%
2021/07/14	13	41.07	0	0.00	41.00	13	13,998	0.09%
2021/07/13	26	41.95	28	42.08	42.40	-2	13,944	-0.01%
2021/07/12	0	0.00	24	40.85	41.55	-24	13,471	-0.18%
2021/07/08	9	40.44	3	40.55	40.15	6	13,664	0.04%
2021/07/07	1	40.40	7	40.11	39.90	-6	13,814	-0.04%
2021/07/06	4	40.31	35	40.24	40.35	-31	13,998	-0.22%
2021/07/05	44	40.97	11.1	40.63	40.85	32.9	14,179	0.23%
2021/07/02	4	39.05	0	0.00	39.00	4	14,258	0.03%
2021/07/01	8	39.60	1	39.80	38.90	7	14,717	0.05%
2021/06/30	8	40.04	3	40.13	39.80	5	14,947	0.03%
2021/06/29	18	40.23	16	40.08	40.00	2	15,146	0.01%
2021/06/28	4	40.84	50	40.86	40.65	-46	15,411	-0.30%
2021/06/25	10	41.86	48	42.08	41.10	-38	15,733	-0.24%
2021/06/24	59	41.54	21	41.47	41.60	38	15,794	0.24%
2021/06/23	6	40.98	21	41.05	41.50	-15	16,210	-0.09%
2021/06/22	20	40.41	23	40.00	39.75	-3	16,930	-0.02%
2021/06/21	28	41.69	22	42.06	40.60	6	17,444	0.03%
2021/06/18	89	41.85	52	42.08	42.40	37	19,682	0.19%
2021/06/17	40	40.65	11	40.45	40.45	29	19,822	0.15%
2021/06/16	135	40.73	150	41.11	41.70	-15	19,944	-0.08%	大買/大賣/
2021/06/15	0	0.00	61	39.25	39.50	-61	19,956	-0.31%
2021/06/11	13	39.11	0	0.00	39.10	13	21,784	0.06%
2021/06/10	0	0.00	2	39.40	38.70	-2	22,092	-0.01%
2021/06/09	2	38.53	1	38.55	38.40	1	22,387	0.00%
2021/06/08	1	38.50	4	38.75	38.50	-3	22,754	-0.01%
2021/06/07	3	38.20	3	38.35	38.25	0	23,070	0.00%
2021/06/04	8	38.96	0	0.00	38.80	8	23,415	0.03%
2021/06/03	8	39.03	4	39.43	39.50	4	24,113	0.02%
2021/06/02	4	39.41	2	39.30	39.00	2	24,974	0.01%
2021/06/01	13	40.47	8	41.19	40.05	5	26,558	0.02%
2021/05/31	33	40.29	34	39.98	39.55	-1	30,283	0.00%
2021/05/28	5	39.45	21	39.20	39.15	-16	31,522	-0.05%
2021/05/27	9	38.14	10	38.17	38.35	-1	32,185	0.00%
2021/05/26	27	39.19	2	38.95	38.70	25	32,744	0.08%
2021/05/25	121	39.75	135	39.84	40.35	-14	34,165	-0.04%	大買/大賣/
2021/05/24	6	37.76	10	38.13	38.40	-4	34,125	-0.01%
2021/05/21	3	37.40	3	37.30	37.50	0	34,523	0.00%
2021/05/19	3	35.82	0	0.00	36.65	3	36,047	0.01%
2021/05/18	11	35.39	6.4	35.23	36.15	4.6	36,400	0.01%
2021/05/17	4	33.39	35	33.07	32.90	-31	36,974	-0.08%
2021/05/14	6	37.29	0	0.00	36.55	6	37,276	0.02%
2021/05/13	3	35.58	14	35.99	36.95	-11	37,901	-0.03%
2021/05/12	4	35.54	18	34.78	35.00	-14	38,391	-0.04%
2021/05/11	17	36.99	6	38.03	37.00	11	39,259	0.03%
2021/05/10	11	39.76	2	39.68	39.20	9	40,198	0.02%
2021/05/07	8	41.30	20	40.37	41.60	-12	42,294	-0.03%
2021/05/06	3	38.78	3	38.72	38.80	0	45,632	0.00%
2021/05/05	7	38.60	8	38.10	37.90	-1	47,684	0.00%
2021/05/04	17	37.64	37	36.80	37.15	-20	48,091	-0.04%
2021/05/03	9	39.24	9	38.82	38.75	0	48,530	0.00%
2021/04/29	23	40.92	21	40.79	40.65	2	49,690	0.00%
2021/04/28	19	41.34	19	41.30	41.20	0	51,336	0.00%
2021/04/27	108	42.65	34	42.16	41.90	74	53,109	0.14%	大買/
2021/04/26	0	0.00	3	41.70	41.75	-3	56,725	-0.01%
2021/04/23	22	41.15	4.1	41.60	41.45	18	59,415	0.03%
2021/04/22	23	41.96	5	41.96	41.30	18	62,156	0.03%
2021/04/21	6	43.35	0	0.00	43.35	6	63,268	0.01%
2021/04/20	23	44.00	20	43.96	44.10	3	63,665	0.00%
2021/04/19	7	43.65	9	43.48	43.45	-2	64,663	0.00%
2021/04/16	2	44.23	5	44.31	44.35	-3	65,757	0.00%
2021/04/15	5	43.26	5	43.24	43.90	0	66,367	0.00%
2021/04/14	13	42.74	1	43.30	42.80	12	67,922	0.02%
2021/04/13	25	44.99	2	45.18	44.25	23	70,240	0.03%
2021/04/12	14	45.79	16	45.23	44.85	-2	70,200	0.00%
2021/04/09	27	46.19	15	45.64	45.50	12	70,160	0.02%
2021/04/08	15	46.26	12.5	46.35	46.40	2.5	70,234	0.00%
2021/04/07	36	46.86	32	46.53	46.05	4	70,069	0.01%
2021/04/06	22	45.35	13	45.45	45.45	9	69,964	0.01%
2021/04/01	18	44.12	19	44.21	44.05	-1	70,394	0.00%
2021/03/31	24	44.77	17	44.84	44.65	7	70,512	0.01%
2021/03/30	28	45.81	32	45.86	45.50	-4	70,251	-0.01%
2021/03/29	22	45.43	30.3	45.45	45.50	-8.3	70,000	-0.01%
2021/03/26	24	45.41	15	45.68	45.00	9	70,007	0.01%
2021/03/25	37	46.80	50	46.74	46.20	-13	69,482	-0.02%
2021/03/24	24	46.56	30	46.48	46.20	-6	68,668	-0.01%
2021/03/23	119.3	47.99	122.7	47.82	46.70	-3.4	68,720	0.00%	大買/大賣/
2021/03/22	37	45.38	56	45.21	45.75	-19	65,910	-0.03%
2021/03/19	20	44.09	13	44.20	44.20	7	65,153	0.01%
2021/03/18	49.3	44.86	46	44.63	44.00	3.3	64,809	0.01%
2021/03/17	66	44.47	76	44.30	43.85	-10	64,008	-0.02%
2021/03/16	10	42.62	18	42.78	42.30	-8	62,231	-0.01%
2021/03/15	16	41.88	8	42.46	42.40	8	61,940	0.01%
2021/03/12	11	42.10	12	41.93	42.00	-1	61,716	0.00%
2021/03/11	7	41.63	10	41.95	41.55	-3	61,732	0.00%
2021/03/10	18	41.26	14	41.36	41.00	4	61,476	0.01%
2021/03/09	32	40.90	22	41.19	40.80	10	61,182	0.02%
2021/03/08	83.2	42.48	56	43.42	41.70	27.2	60,491	0.04%
2021/03/05	71.5	43.42	57	43.26	43.60	14.5	59,605	0.02%
2021/03/04	144.4	45.32	270	45.99	43.10	-125.6	57,979	-0.22%	大買/大賣/鉅額交易
2021/03/03	36	43.35	54.1	43.95	45.65	-18.1	54,040	-0.03%
2021/03/02	16	42.93	28	43.57	42.00	-12	52,674	-0.02%
2021/02/26	34	42.33	29	42.75	42.65	5	51,966	0.01%
2021/02/25	186	43.63	69	43.53	42.30	117	51,485	0.23%	大買/鉅額交易
2021/02/24	33	42.20	48	42.00	41.05	-15	49,992	-0.03%
2021/02/23	26	42.04	18	42.04	41.80	8	49,726	0.02%
2021/02/22	60	42.41	57.2	42.54	42.85	2.8	50,376	0.01%
2021/02/19	20	39.94	66	39.86	40.00	-46	49,489	-0.09%
2021/02/18	23	40.12	22	40.28	40.30	1	49,145	0.00%
2021/02/17	33.5	39.85	30	39.34	39.75	3.5	48,701	0.01%
2021/02/05	67	40.56	45	40.41	40.35	22	48,009	0.05%
2021/02/04	111.2	41.22	68.5	41.16	41.05	42.7	47,549	0.09%	大買/
2021/02/03	54	41.62	45	41.57	40.95	9	46,729	0.02%
2021/02/02	102	41.95	88	42.21	42.45	14	45,993	0.03%	大買/
2021/02/01	105	40.87	36	40.85	41.10	69	44,803	0.15%	大買/
2021/01/29	105	43.69	144	42.50	41.35	-39	43,684	-0.09%	大買/大賣/
2021/01/28	199	44.70	154.4	44.60	43.50	44.6	41,385	0.11%	大買/大賣/
2021/01/27	49.5	42.27	102	42.34	43.60	-52.5	37,744	-0.14%	大賣/
2021/01/26	21	40.50	11	40.50	39.65	10	35,543	0.03%
2021/01/25	56	40.77	939	40.85	40.80	-883	34,875	-2.53%	大賣/鉅額交易
2021/01/22	81.2	41.56	899	41.44	41.95	-817.8	34,193	-2.39%	大賣/鉅額交易
2021/01/21	172.2	41.34	150	41.34	40.95	22.2	32,814	0.07%	大買/大賣/
2021/01/20	138.5	40.88	160	42.00	39.70	-21.5	31,014	-0.07%	大買/大賣/
2021/01/19	155	43.95	203.3	43.76	42.75	-48.3	29,102	-0.17%	大買/大賣/
2021/01/18	126	42.33	62	42.81	44.00	64	25,275	0.25%	大買/
2021/01/15	456	39.35	143.1	39.29	40.00	313	22,430	1.40%	大買/大賣/鉅額交易
2021/01/14	43	35.02	197	35.38	36.40	-154	19,474	-0.79%	大賣/鉅額交易
2021/01/13	32	33.58	36	33.28	33.10	-4	18,165	-0.02%
2021/01/12	611	34.12	33	34.03	33.15	578	17,832	3.24%	大買/鉅額交易
2021/01/11	26	34.40	51	35.22	35.50	-25	16,670	-0.15%
2021/01/08	37	32.87	36	32.65	32.30	1	15,417	0.01%
2021/01/07	134	34.49	78	34.14	33.85	56	14,632	0.38%	大買/
2021/01/06	998	34.06	113	33.82	34.10	885	12,920	6.85%	大買/大賣/鉅額交易
2021/01/05	3	31.00	141	31.00	31.00	-138	10,164	-1.36%	大賣/鉅額交易
2021/01/04	20	28.00	116	27.95	28.20	-96	9,926	-0.97%	大賣/
2020/12/31	47	25.66	40	25.68	25.65	7	9,685	0.07%
2020/12/30	34	24.99	12	25.19	24.85	22	9,325	0.24%
2020/12/29	131	25.57	55	25.77	25.40	76	9,154	0.83%	大買/
2020/12/28	82	25.44	57	25.61	26.25	25	8,685	0.29%
2020/12/25	23	23.67	5	23.69	24.20	18	7,880	0.23%
2020/12/24	3	22.87	11	23.05	22.90	-8	7,431	-0.11%
2020/12/23	3	22.47	4	22.85	23.05	-1	7,301	-0.01%
2020/12/22	27	23.16	17	23.13	22.25	10	7,113	0.14%
2020/12/21	2	22.18	7	22.15	22.50	-5	6,785	-0.07%
2020/12/18	1	22.20	40	22.49	22.55	-39	6,676	-0.58%
2020/12/17	35	22.86	15	22.85	22.90	20	6,512	0.31%
2020/12/16	9	22.02	6	21.80	21.85	3	5,673	0.05%
2020/12/15	3	21.50	105	21.60	21.45	-102	5,556	-1.84%	大賣/鉅額交易
2020/12/14	23	21.43	6	21.63	21.60	17	5,399	0.31%
2020/12/11	1	20.60	21	21.03	20.80	-20	5,284	-0.38%
2020/12/10	21	21.27	50	21.28	21.10	-29	5,229	-0.55%
2020/12/09	29	21.52	13	21.54	21.40	16	5,128	0.31%
2020/12/08	71	21.80	3	22.15	21.80	68	5,044	1.35%
2020/12/07	88	21.85	70	22.19	22.40	18	4,932	0.36%
2020/12/04	1	20.85	21	21.05	21.05	-20	4,508	-0.44%
2020/12/03	3	21.22	8	21.03	20.75	-5	4,444	-0.11%
2020/12/02	32	21.19	10	21.05	21.05	22	4,370	0.50%
2020/12/01	0	0.00	1	20.85	21.00	-1	4,341	-0.02%
2020/11/30	5	21.10	14	21.16	21.20	-9	4,431	-0.20%
2020/11/26	17	20.96	0	0.00	20.85	17	4,404	0.39%
2020/11/25	0	0.00	27	20.68	20.60	-27	4,428	-0.61%
2020/11/24	26	21.02	0	0.00	20.90	26	4,512	0.58%
2020/11/23	16	21.42	4	21.49	21.70	12	4,370	0.27%
2020/11/20	14	21.46	22	21.25	21.60	-8	4,213	-0.19%
2020/11/19	73	20.93	58	21.05	21.40	15	3,982	0.38%
2020/11/18	29	19.45	13	19.09	20.05	16	2,799	0.57%
2020/11/13	0	0.00	1	18.20	18.15	-1	2,365	-0.04%
2020/11/12	0	0.00	6	18.02	18.00	-6	2,333	-0.26%
2020/11/11	0	0.00	1	17.80	17.90	-1	2,397	-0.04%
2020/11/10	2	17.55	45	17.75	17.70	-43	2,409	-1.78%
2020/11/09	42	17.55	82	17.67	17.60	-40	2,428	-1.65%
2020/11/06	6	17.40	14	17.44	17.35	-8	2,437	-0.33%
2020/11/05	4	17.38	0	0.00	17.40	4	2,450	0.16%
2020/11/04	4	17.40	4	17.53	17.40	0	2,458	0.00%
2020/11/03	0	0.00	2	17.40	17.30	-2	2,458	-0.08%
2020/11/02	1	17.15	0	0.00	17.10	1	2,476	0.04%
2020/10/30	18	17.37	2	17.40	17.15	16	2,533	0.63%
2020/10/29	2	17.30	2	17.40	17.45	0	2,529	0.00%
2020/10/28	30	17.71	12	17.87	17.65	18	2,526	0.71%
2020/10/27	19	17.70	8	17.81	17.75	11	2,524	0.44%
2020/10/26	12	17.89	12	18.03	17.85	0	2,537	0.00%
2020/10/23	20	17.73	13	17.90	17.90	7	2,535	0.28%
2020/10/22	18	17.77	7	17.90	17.65	11	2,546	0.43%
2020/10/21	77	18.10	64	18.20	18.05	13	2,542	0.51%
2020/10/20	97	17.93	117	18.04	18.15	-20	2,420	-0.83%	大賣/
2020/10/19	11	17.41	16	17.49	17.40	-5	2,174	-0.23%
2020/10/16	12	17.28	11	17.39	17.15	1	2,161	0.05%
2020/10/15	11	17.28	11	17.34	17.25	0	2,174	0.00%
2020/10/14	12	17.32	10	17.39	17.30	2	2,179	0.09%
2020/10/13	8	17.15	2	17.20	17.20	6	2,182	0.27%
2020/10/12	14	17.29	4	17.38	17.20	10	2,205	0.45%
2020/10/08	2	17.45	2	17.60	17.50	0	2,213	0.00%
2020/10/07	10	17.41	4	17.48	17.50	6	2,233	0.27%
2020/10/06	6	17.50	33	17.48	17.45	-27	2,256	-1.20%
2020/10/05	1	17.25	0	0.00	17.25	1	2,303	0.04%
2020/09/30	2	17.15	2	17.35	17.35	0	2,326	0.00%
2020/09/28	3	17.10	2	16.95	17.05	1	2,410	0.04%
2020/09/25	4	16.73	3	16.85	16.70	1	2,460	0.04%
2020/09/24	2	17.15	2	17.10	17.05	0	2,516	0.00%
2020/09/23	1	17.75	1	17.90	17.70	0	2,501	0.00%
2020/09/22	6	17.80	2	17.83	17.80	4	2,590	0.15%
2020/09/21	5	17.92	0	0.00	18.05	5	2,589	0.19%
2020/09/17	9	18.04	2	18.15	18.00	7	2,660	0.26%
2020/09/16	18	18.05	15	18.05	18.00	3	2,665	0.11%
2020/09/14	0	0.00	1	18.15	18.10	-1	2,693	-0.04%
2020/09/09	2	18.05	0	0.00	18.30	2	2,660	0.08%
2020/09/03	27	18.58	0	0.00	18.30	27	2,625	1.03%
2020/09/01	0	0.00	20	18.20	17.90	-20	2,438	-0.82%
2020/08/31	22	17.92	13	18.01	17.70	9	2,404	0.37%
2020/08/28	0	0.00	16	18.87	18.85	-16	2,332	-0.69%
2020/08/27	2	18.90	3	18.92	18.85	-1	2,168	-0.05%
2020/08/25	1	18.50	3	18.70	18.85	-2	2,102	-0.10%
2020/08/21	1	18.20	1	18.20	18.20	0	2,065	0.00%
2020/08/20	11	18.37	1	18.10	17.95	10	2,062	0.48%
2020/08/19	2	18.50	0	0.00	18.50	2	2,003	0.10%
2020/08/18	2	19.00	0	0.00	18.80	2	1,955	0.10%
2020/08/17	2	19.05	6	19.08	19.20	-4	1,919	-0.21%
2020/08/14	0	0.00	5	18.61	18.60	-5	1,831	-0.27%
2020/08/13	3	18.37	16	18.39	18.35	-13	1,808	-0.72%
2020/08/12	8	18.11	4	18.23	18.20	4	1,779	0.22%
2020/08/11	12	18.23	28	18.39	18.20	-16	1,766	-0.91%
2020/08/10	3	18.23	3	18.33	18.30	0	1,768	0.00%
2020/08/07	2	18.20	0	0.00	18.30	2	1,779	0.11%
2020/08/06	11	18.30	6	18.43	18.30	5	1,791	0.28%
2020/08/05	3	18.05	29	18.24	18.25	-26	1,784	-1.46%
2020/08/04	6	17.88	8	17.98	17.95	-2	1,752	-0.11%
2020/08/03	12	17.82	2	17.90	17.80	10	1,803	0.55%
2020/07/31	2	17.90	2	18.00	17.90	0	1,818	0.00%
2020/07/30	4	17.90	8	18.00	18.00	-4	1,824	-0.22%
2020/07/29	10	17.79	6	17.92	17.75	4	1,822	0.22%
2020/07/28	12	17.85	15	17.96	17.85	-3	1,831	-0.16%
2020/07/27	24	17.81	4	17.83	17.65	20	1,842	1.09%
2020/07/24	28	18.12	5	18.06	18.00	23	1,852	1.24%
2020/07/23	11	18.41	4	18.58	18.40	7	1,870	0.37%
2020/07/22	2	18.40	0	0.00	18.45	2	1,887	0.11%
2020/07/21	3	18.27	12	18.38	18.40	-9	1,883	-0.48%
2020/07/20	13	18.09	4	18.18	18.15	9	1,880	0.48%
2020/07/17	8	18.23	0	0.00	18.20	8	1,888	0.42%
2020/07/13	1	18.35	0	0.00	18.40	1	1,959	0.05%
2020/07/10	3	18.77	0	0.00	18.35	3	1,985	0.15%
2020/07/09	4	18.88	2	18.90	18.85	2	1,959	0.10%
2020/07/06	2	19.08	1	19.00	19.10	1	1,964	0.05%
2020/07/03	0	0.00	4	18.96	18.85	-4	1,958	-0.20%
2020/07/02	2	18.65	1	18.75	18.70	1	1,956	0.05%
2020/07/01	1	18.30	6	18.48	18.65	-5	1,963	-0.25%
2020/06/30	3	18.25	22	18.19	18.15	-19	1,954	-0.97%
2020/06/29	37	18.07	14	18.16	18.00	23	2,034	1.13%
2020/06/24	4	17.95	127	18.29	18.45	-123	2,009	-6.12%	大賣/鉅額交易
2020/06/23	26	17.96	0	0.00	18.00	26	1,987	1.31%
2020/06/22	15	17.98	13	18.10	18.05	2	2,001	0.10%
2020/06/19	18	18.03	4	18.23	17.95	14	2,034	0.69%
2020/06/18	6	18.03	6	18.15	18.15	0	2,028	0.00%
2020/06/17	2	18.00	4	18.13	18.05	-2	2,028	-0.10%
2020/06/16	2	18.00	27	18.02	18.05	-25	2,063	-1.21%
2020/06/15	29	17.85	0	0.00	17.80	29	2,145	1.35%
2020/06/12	31	17.80	31	17.92	17.95	0	2,166	0.00%
2020/06/11	19	18.22	0	0.00	18.10	19	2,204	0.86%
2020/06/10	8	18.45	0	0.00	18.45	8	2,198	0.36%
2020/06/09	6	18.53	0	0.00	18.50	6	2,257	0.27%
2020/06/08	11	18.65	16	18.76	18.65	-5	2,291	-0.22%
2020/06/05	0	0.00	6	18.65	18.70	-6	2,286	-0.26%
2020/06/04	8	18.45	22	18.55	18.60	-14	2,296	-0.61%
2020/06/03	5	18.35	21	18.41	18.40	-16	2,310	-0.69%
2020/06/02	11	18.16	21	18.27	18.25	-10	2,305	-0.43%
2020/06/01	3	17.90	30	18.04	18.15	-27	2,304	-1.17%
2020/05/29	25	17.85	9	18.08	17.65	16	2,298	0.70%
2020/05/28	38	18.19	17	18.36	18.05	21	2,305	0.91%
2020/05/27	8	18.25	9	18.35	18.25	-1	2,300	-0.04%
2020/05/26	4	18.15	22	18.21	18.25	-18	2,325	-0.77%
2020/05/25	17	17.89	23	18.00	18.10	-6	2,329	-0.26%
2020/05/22	28	18.03	4	18.10	17.95	24	2,336	1.03%
2020/05/21	0	0.00	10	18.23	18.25	-10	2,357	-0.42%
2020/05/20	22	18.12	28	18.21	18.05	-6	2,361	-0.25%
2020/05/19	6	18.02	8	18.10	18.05	-2	2,364	-0.08%
2020/05/18	19	17.97	10	18.08	17.90	9	2,423	0.37%
2020/05/15	23	18.22	11	18.35	18.10	12	2,428	0.49%
2020/05/14	38	18.59	2	18.80	18.35	36	2,419	1.49%
2020/05/13	45	18.80	32	18.88	18.85	13	2,408	0.54%
2020/05/12	31	19.04	8	19.13	19.00	23	2,434	0.94%
2020/05/11	9.2	19.05	14	19.19	19.30	-4.8	2,436	-0.20%
2020/05/08	15	19.12	16	19.23	19.20	-1	2,408	-0.04%
2020/05/07	2	18.60	48	18.84	18.95	-46	2,356	-1.95%
2020/05/06	20	18.59	5	18.71	18.55	15	2,346	0.64%
2020/05/05	34	18.64	23	18.77	18.60	11	2,381	0.46%
2020/05/04	57	18.57	41	18.72	18.75	16	2,382	0.67%
2020/04/30	7	19.03	10	19.07	19.05	-3	2,378	-0.13%
2020/04/29	27	18.78	8	18.94	18.80	19	2,377	0.80%
2020/04/28	6	18.79	19	18.79	18.85	-13	2,375	-0.55%
2020/04/27	0	0.00	7	18.42	18.50	-7	2,392	-0.29%
2020/04/24	0	0.00	6	18.22	18.15	-6	2,370	-0.25%
2020/04/23	8	18.06	16	18.20	18.25	-8	2,379	-0.34%
2020/04/22	17	17.84	19	17.95	17.95	-2	2,366	-0.08%
2020/04/21	22	18.10	15	18.00	17.80	7	2,356	0.30%
2020/04/20	23	18.29	36	18.33	18.40	-13	2,344	-0.55%
2020/04/17	38	18.52	22	18.67	18.35	16	2,343	0.68%
2020/04/16	24	18.44	13	18.61	18.50	11	2,307	0.48%
2020/04/15	6	18.08	26.2	18.35	18.55	-20.2	2,253	-0.90%
2020/04/14	6	18.05	9	18.11	18.05	-3	2,230	-0.13%
2020/04/13	14	17.96	27	18.16	17.85	-13	2,220	-0.59%
2020/04/10	31	18.13	12	18.09	18.35	19	2,203	0.86%
2020/04/09	12	17.86	5	17.99	17.85	7	2,208	0.32%
2020/04/08	15	17.93	15	18.04	18.05	0	2,179	0.00%
2020/04/07	2	17.83	16	17.75	17.75	-14	2,136	-0.66%
2020/04/06	4	16.54	21	16.73	17.00	-17	2,063	-0.82%
2020/04/01	32	16.98	5	17.10	16.70	27	2,051	1.32%
2020/03/31	1	16.85	17	16.73	16.80	-16	1,970	-0.81%
2020/03/27	11	16.49	1	16.55	16.15	10	1,894	0.53%
2020/03/25	3	16.33	5	16.35	16.35	-2	1,883	-0.11%
2020/03/24	2	15.65	2	15.90	15.70	0	1,847	0.00%
2020/03/23	2	15.25	2	15.45	15.25	0	1,840	0.00%
2020/03/20	2	15.95	0	0.00	15.85	2	1,851	0.11%
2020/03/19	0	0.00	1	14.75	15.05	-1	1,841	-0.05%
2020/03/18	1	15.85	1	16.00	15.95	0	1,789	0.00%
2020/03/17	15	16.03	20	16.00	15.80	-5	1,793	-0.28%
2020/03/16	3	16.50	2	16.35	16.30	1	1,767	0.06%
2020/03/13	12	16.04	5	16.03	16.55	7	1,757	0.40%
2020/03/12	5	17.93	1	17.85	17.70	4	1,716	0.23%
2020/03/11	0.2	18.90	0	0.00	18.90	0.2	1,689	0.01%
2020/03/09	3	19.38	0	0.00	19.10	3	1,696	0.18%
2020/03/06	4	19.89	2	19.88	19.85	2	1,691	0.12%
2020/03/05	3	20.15	5	20.23	20.10	-2	1,708	-0.12%
2020/03/04	5	19.91	3	19.97	19.95	2	1,746	0.11%
2020/03/03	9	20.16	18	20.18	20.10	-9	1,806	-0.50%
2020/03/02	2	19.70	2	19.83	19.60	0	1,843	0.00%
2020/02/27	4	19.70	5	19.60	19.60	-1	1,892	-0.05%
2020/02/26	2	20.00	5	20.05	20.10	-3	1,929	-0.16%
2020/02/24	18	20.29	1	20.20	20.20	17	2,000	0.85%
2020/02/21	8	20.73	2	20.75	20.65	6	2,011	0.30%
2020/02/20	25	20.71	8	20.88	20.70	17	2,072	0.82%
2020/02/19	0	0.00	23	20.90	20.90	-23	2,223	-1.03%
2020/02/18	35	20.45	50	20.57	20.60	-15	2,240	-0.67%
2020/02/17	11	20.43	1	20.55	20.40	10	2,286	0.44%
2020/02/14	30	20.62	14	20.76	20.65	16	2,359	0.68%
2020/02/13	11	20.79	10	20.88	20.70	1	2,481	0.04%
2020/02/12	10	20.62	45	20.65	20.80	-35	2,543	-1.38%
2020/02/11	4	20.24	14	20.32	20.35	-10	2,540	-0.39%
2020/02/10	13	19.95	6	19.98	20.05	7	2,583	0.27%
2020/02/07	34	20.42	5	20.52	20.25	29	2,601	1.11%
2020/02/06	18	20.66	27	20.66	20.70	-9	2,652	-0.34%
2020/02/05	12	20.06	9	20.18	20.05	3	2,696	0.11%
2020/02/04	3	20.10	7	20.09	20.10	-4	2,760	-0.14%
2020/02/03	4	19.33	3	19.43	19.50	1	2,761	0.04%
2020/01/31	3	20.32	4	20.49	20.30	-1	2,746	-0.04%
2020/01/30	15	20.82	17	20.99	20.70	-2	2,738	-0.07%
2020/01/20	0	0.00	1	23.00	22.95	-1	2,704	-0.04%
2020/01/17	0	0.00	19	22.94	22.95	-19	2,749	-0.69%
2020/01/16	2	22.80	3	22.70	22.80	-1	2,755	-0.04%
2020/01/15	27	22.75	1	23.00	22.70	26	2,825	0.92%
2020/01/14	1	22.90	26	22.92	22.95	-25	2,905	-0.86%
2020/01/13	7	22.66	22	22.66	22.70	-15	2,896	-0.52%
2020/01/10	9	22.44	7	22.59	22.50	2	2,918	0.07%
2020/01/09	1	22.55	11	22.48	22.55	-10	2,934	-0.34%
2020/01/08	13	22.21	9	22.34	22.15	4	2,936	0.14%
2020/01/07	6	22.53	3	22.65	22.50	3	2,923	0.10%
2020/01/06	9	22.73	0	0.00	22.70	9	2,926	0.31%
2020/01/03	10	23.22	1	23.50	23.10	9	2,929	0.31%
2020/01/02	3	23.42	5	23.52	23.45	-2	2,923	-0.07%
2019/12/31	11	23.35	0	0.00	23.30	11	2,925	0.38%
2019/12/30	18	23.44	6	23.66	23.40	12	2,953	0.41%
2019/12/27	7	23.50	24	23.62	23.55	-17	2,977	-0.57%
2019/12/26	8	23.43	3	23.57	23.40	5	3,003	0.17%
2019/12/25	5	23.55	22	23.53	23.50	-17	3,025	-0.56%
2019/12/24	9	23.23	1	23.40	23.25	8	3,091	0.26%
2019/12/23	41	23.46	2	23.50	23.35	39	3,175	1.23%
2019/12/20	12	23.58	23	23.73	23.65	-11	3,177	-0.35%
2019/12/19	7	23.61	5	23.71	23.65	2	3,223	0.06%
2019/12/18	16	23.55	14	23.71	23.65	2	3,237	0.06%
2019/12/17	3	23.58	6	23.68	23.60	-3	3,264	-0.09%
2019/12/16	13	23.47	10	23.65	23.55	3	3,443	0.09%
2019/12/13	14	23.64	2	23.70	23.55	12	3,565	0.34%
2019/12/12	3	24.22	1	24.10	24.00	2	3,589	0.06%
2019/12/11	4	24.20	0	0.00	24.20	4	3,572	0.11%
2019/12/10	4	24.48	11	24.45	24.45	-7	3,597	-0.19%
2019/12/09	1	24.50	1	24.70	24.70	0	3,600	0.00%
2019/12/06	0	0.00	2	24.95	24.70	-2	3,628	-0.06%
2019/12/05	7	24.84	3	24.87	24.85	4	3,649	0.11%
2019/12/04	1	24.60	0	0.00	24.70	1	3,812	0.03%
2019/12/03	10	24.85	1	24.75	24.80	9	3,854	0.23%
2019/12/02	3	24.12	1	24.15	24.15	2	3,872	0.05%
2019/11/29	2	24.50	0	0.00	24.50	2	3,908	0.05%
2019/11/28	12	25.00	10	24.90	25.00	2	3,891	0.05%
2019/11/27	1	24.80	2	25.10	24.95	-1	3,928	-0.03%
2019/11/26	0	0.00	3	25.00	25.00	-3	3,940	-0.08%
2019/11/25	5	24.77	0	0.00	24.65	5	3,928	0.13%
2019/11/22	1	24.80	3	24.72	24.80	-2	3,885	-0.05%
2019/11/21	2	24.43	2	24.68	24.70	0	3,878	0.00%
2019/11/20	3	24.62	1	24.30	24.30	2	3,871	0.05%
2019/11/19	16	24.59	31	24.57	24.65	-15	3,856	-0.39%
2019/11/18	16	24.51	11	24.33	24.60	5	3,807	0.13%
2019/11/15	2	23.40	1	24.00	23.65	1	3,654	0.03%
2019/11/14	1	23.70	0	0.00	23.15	1	3,580	0.03%
2019/11/12	0	0.00	7	22.62	23.30	-7	3,463	-0.20%
2019/11/11	5	22.40	5	22.55	22.30	0	3,350	0.00%
2019/11/08	4	23.75	10	23.80	23.75	-6	3,263	-0.18%
2019/11/07	7	23.95	5	23.91	23.85	2	3,261	0.06%
2019/11/06	1	23.95	0	0.00	23.95	1	3,221	0.03%
2019/11/05	9	24.26	5	24.35	24.20	4	3,210	0.12%
2019/11/04	5	24.30	3	24.38	24.25	2	3,182	0.06%
2019/11/01	1	24.10	1	23.90	24.10	0	3,133	0.00%
2019/10/31	1	23.55	0	0.00	23.50	1	3,090	0.03%
2019/10/30	1	23.50	1	23.75	23.85	0	3,098	0.00%
2019/10/29	0	0.00	2	23.63	23.55	-2	3,156	-0.06%
2019/10/28	2	23.65	1	23.65	23.55	1	3,167	0.03%
2019/10/23	2	24.00	2	23.90	23.85	0	3,286	0.00%
2019/10/22	0	0.00	4	23.80	23.85	-4	3,234	-0.12%
2019/10/18	2	23.30	1	23.45	23.50	1	3,246	0.03%
2019/10/17	2	23.05	0	0.00	23.40	2	3,215	0.06%
2019/10/16	0	0.00	1	23.15	23.10	-1	3,200	-0.03%
2019/10/14	2	23.45	0	0.00	23.30	2	3,218	0.06%
2019/10/02	0	0.00	2	23.60	23.65	-2	3,226	-0.06%
2019/10/01	1	23.55	0	0.00	23.20	1	3,189	0.03%
2019/09/27	2	23.75	0	0.00	23.45	2	3,165	0.06%
2019/09/26	0	0.00	5	24.05	24.05	-5	3,097	-0.16%
2019/09/25	2	24.25	1	23.90	23.80	1	3,035	0.03%
2019/09/24	5	24.30	3	24.37	24.20	2	3,020	0.07%
2019/09/23	2	24.00	2.3	24.14	24.10	-0.3	2,963	-0.01%
2019/09/20	1	24.25	0	0.00	24.15	1	2,947	0.03%
2019/09/19	3	24.85	5	24.74	24.35	-2	2,908	-0.07%
2019/09/18	0	0.00	3	24.55	24.80	-3	2,715	-0.11%
2019/09/17	5	24.10	1	24.10	24.10	4	2,564	0.16%
2019/09/16	0	0.00	1	24.75	24.75	-1	2,522	-0.04%
2019/09/12	3	24.72	0	0.00	24.90	3	2,541	0.12%
2019/09/11	1	24.20	0	0.00	24.30	1	2,517	0.04%
2019/09/10	0	0.00	64	24.45	24.10	-64	2,510	-2.55%
2019/09/09	2	24.80	0	0.00	24.75	2	2,464	0.08%
2019/09/06	3	25.35	3	25.20	25.20	0	2,437	0.00%
2019/09/05	1	24.35	0	0.00	24.75	1	2,261	0.04%
2019/09/04	4	24.45	8	24.26	24.35	-4	2,214	-0.18%
2019/09/03	7	24.20	0	0.00	24.25	7	2,236	0.31%
2019/08/30	2	24.00	1	24.00	23.90	1	2,181	0.05%
2019/08/29	2	23.10	2	23.25	23.55	0	2,085	0.00%
2019/08/28	0	0.00	5	24.15	24.15	-5	2,013	-0.25%
2019/08/27	1	24.35	1	24.15	24.00	0	1,985	0.00%
2019/08/26	1	24.10	2	24.00	24.10	-1	1,972	-0.05%
2019/08/23	4	24.86	1	24.65	24.65	3	1,958	0.15%
2019/08/22	0	0.00	3	24.40	24.50	-3	1,915	-0.16%
2019/08/20	0	0.00	1	23.70	23.80	-1	1,910	-0.05%
2019/08/19	1	23.75	3	23.70	23.80	-2	1,916	-0.10%
2019/08/16	5	23.55	0	0.00	23.40	5	1,987	0.25%
2019/08/15	2	22.85	0	0.00	23.05	2	2,010	0.10%
2019/08/13	0	0.00	2	23.00	23.00	-2	2,046	-0.10%
2019/08/12	0	0.00	2	23.10	23.10	-2	2,076	-0.10%
2019/08/07	5	22.78	2	22.50	22.50	3	2,163	0.14%
2019/08/06	1	22.25	1	22.60	22.65	0	2,228	0.00%
2019/08/05	2	23.28	2	23.10	23.00	0	2,266	0.00%
2019/08/02	1	24.25	0	0.00	24.10	1	2,287	0.04%
2019/08/01	1	24.75	1	24.90	24.90	0	2,378	0.00%
2019/07/31	6	25.16	0	0.00	25.30	6	2,419	0.25%
2019/07/30	0	0.00	3	24.87	24.65	-3	2,392	-0.13%
2019/07/29	3	25.28	1	25.00	25.00	2	2,452	0.08%
2019/07/26	0	0.00	3.1	25.35	25.30	-3.1	2,471	-0.13%
2019/07/25	5	24.85	11	24.95	25.60	-6	2,490	-0.24%
2019/07/24	0	0.00	1	24.50	24.50	-1	2,526	-0.04%
2019/07/23	1	24.60	2	24.98	24.60	-1	2,576	-0.04%
2019/07/19	0	0.00	1	24.10	24.05	-1	2,573	-0.04%
2019/07/18	5	24.30	2	24.10	24.00	3	2,638	0.11%
2019/07/17	2	24.35	1	24.25	24.30	1	2,726	0.04%
2019/07/16	1	24.15	15	24.09	24.25	-14	2,791	-0.50%
2019/07/15	6	23.75	6	23.95	23.85	0	2,869	0.00%
2019/07/12	1	23.90	3	23.92	23.90	-2	3,260	-0.06%
2019/07/11	2	23.90	13	23.92	23.85	-11	3,448	-0.32%
2019/07/10	35	23.70	36	23.91	23.80	-1	3,844	-0.03%
2019/07/09	33	23.98	0	0.00	23.70	33	3,983	0.83%
2019/07/08	1	24.75	0	0.00	24.80	1	4,000	0.02%
2019/07/02	1	24.45	0	0.00	24.60	1	4,431	0.02%
2019/07/01	0	0.00	18	24.07	24.10	-18	4,724	-0.38%
2019/06/28	13	23.75	0	0.00	23.65	13	5,322	0.24%
2019/06/27	1	23.90	4	23.95	23.95	-3	5,664	-0.05%
2019/06/26	11	23.60	20	23.84	23.95	-9	5,852	-0.15%
2019/06/25	9	23.77	0	0.00	23.65	9	5,937	0.15%
2019/06/24	1	24.00	1	24.00	24.10	0	6,045	0.00%
2019/06/21	0	0.00	1	24.00	24.00	-1	6,187	-0.02%
2019/06/17	1	24.10	0	0.00	24.00	1	6,390	0.02%
2019/06/14	0	0.00	1	24.25	24.10	-1	6,444	-0.02%
2019/06/13	1	24.10	0	0.00	23.85	1	6,516	0.02%
2019/06/11	10	24.07	17	24.02	24.10	-7	6,700	-0.10%
2019/06/10	0	0.00	12	23.09	23.45	-12	6,641	-0.18%
2019/06/06	15	22.85	3	23.02	22.70	12	6,640	0.18%
2019/06/05	1	23.15	2	23.25	23.05	-1	6,664	-0.02%
2019/06/04	3	23.10	0	0.00	23.10	3	6,675	0.04%
2019/05/30	0	0.00	1	23.45	23.55	-1	6,724	-0.01%
2019/05/29	1	23.05	1	22.95	23.00	0	6,748	0.00%
2019/05/27	1	23.55	0	0.00	23.45	1	6,965	0.01%
2019/05/23	2	24.50	3	24.23	23.75	-1	7,040	-0.01%
2019/05/21	2	24.18	2	23.93	24.20	0	7,233	0.00%
2019/05/17	2	23.78	3	23.70	23.45	-1	7,237	-0.01%
2019/05/16	3	24.57	8	24.19	24.15	-5	7,218	-0.07%
2019/05/15	8	25.60	1	25.55	25.15	7	7,172	0.10%
2019/05/14	1	25.05	27	24.11	25.40	-26	7,135	-0.36%
2019/05/13	1	25.15	0	0.00	24.60	1	7,082	0.01%
2019/05/10	15	25.80	15	25.62	25.80	0	7,016	0.00%
2019/05/09	13	26.26	3	26.45	25.50	10	6,963	0.14%
2019/05/08	17	26.01	15	25.43	25.85	2	6,837	0.03%
2019/05/07	2	25.45	0	0.00	26.00	2	6,774	0.03%
2019/05/06	7	25.54	5	25.37	25.10	2	6,729	0.03%
2019/05/03	1	26.80	3	26.95	26.95	-2	6,638	-0.03%
2019/05/02	6	26.72	2	26.68	26.90	4	6,587	0.06%
2019/04/30	10	26.18	6	26.23	26.35	4	6,495	0.06%
2019/04/29	1	25.35	1	25.60	26.10	0	6,346	0.00%
2019/04/26	6	26.40	1	26.60	26.05	5	6,276	0.08%
2019/04/25	1	26.45	11	26.60	26.65	-10	6,224	-0.16%
2019/04/24	3	26.75	5	26.90	26.35	-2	6,188	-0.03%
2019/04/23	6	26.84	15	26.86	26.70	-9	6,127	-0.15%
2019/04/22	1	26.80	2	27.00	26.75	-1	6,034	-0.02%
2019/04/19	0	0.00	1	27.20	26.60	-1	5,962	-0.02%
2019/04/18	30	27.86	17	27.59	26.50	13	5,862	0.22%
2019/04/17	21	27.15	12	27.26	27.15	9	5,470	0.16%
2019/04/16	32	27.15	33	27.16	27.25	-1	5,273	-0.02%
2019/04/15	5	25.70	1	25.65	26.30	4	4,875	0.08%
2019/04/12	1	24.80	0	0.00	25.10	1	4,717	0.02%
2019/04/11	15	26.02	5	25.94	25.30	10	4,638	0.22%
2019/04/10	7	25.70	6	25.84	26.20	1	4,488	0.02%
2019/04/09	2	26.00	1	26.00	25.90	1	4,424	0.02%
2019/04/08	9	26.16	3	26.30	25.80	6	4,349	0.14%
2019/04/03	17	26.06	20	26.15	26.25	-3	4,181	-0.07%
2019/04/02	14	25.73	71	25.01	26.15	-57	3,897	-1.46%
2019/04/01	10	24.10	35	24.44	23.80	-25	3,367	-0.74%
2019/03/29	10	23.53	3	23.52	23.45	7	3,104	0.23%
2019/03/28	1	22.60	11	22.61	23.00	-10	2,921	-0.34%
2019/03/27	0	0.00	3	23.58	23.35	-3	2,827	-0.11%
2019/03/26	4	23.45	1	23.45	23.45	3	2,722	0.11%
2019/03/25	5	22.25	1	22.50	22.25	4	2,579	0.16%
2019/03/22	10	23.10	11	22.89	23.05	-1	2,549	-0.04%
2019/03/21	2	22.45	0	22.40	22.45	2	2,431	0.08%
2019/03/20	38	22.76	13	22.73	22.65	25	2,409	1.04%
2019/03/19	5	22.59	0	0.00	22.50	5	2,304	0.22%
2019/03/18	13	22.78	2	22.78	22.80	11	2,246	0.49%
2019/03/15	6	22.03	18	22.91	22.55	-12	2,171	-0.55%
2019/03/14	1	21.65	0	0.00	21.60	1	1,992	0.05%
2019/03/12	0	0.00	6	21.78	21.80	-6	1,990	-0.30%
2019/03/11	0	0.00	19	21.86	21.85	-19	2,001	-0.95%
2019/03/07	15	21.52	0	0.00	21.30	15	1,997	0.75%
2019/03/06	5	21.95	15	22.00	21.95	-10	1,985	-0.50%
2019/03/05	0	0.00	15	21.83	21.75	-15	1,985	-0.76%
2019/02/27	14	21.96	1	22.15	22.05	13	1,944	0.67%
2019/02/26	10	21.55	2	22.00	21.95	8	1,769	0.45%
2019/02/25	7	21.35	3	21.05	21.40	4	1,713	0.23%
2019/02/22	22	21.20	0	0.00	21.30	22	1,680	1.31%
2019/02/21	34	21.65	8	22.08	21.75	26	1,632	1.59%
2019/02/20	1	20.30	3	20.65	20.70	-2	1,378	-0.15%
2019/02/19	2	20.33	0	0.00	20.20	2	1,347	0.15%
2019/02/18	1	20.20	0	0.00	20.20	1	1,390	0.07%
2019/02/15	0	0.00	2	20.18	19.85	-2	1,379	-0.14%
2019/02/12	1	19.65	0	0.00	19.65	1	1,372	0.07%
2019/01/30	0.2	19.05	0	0.00	19.05	0.2	1,349	0.01%
2019/01/28	0	0.00	5	19.15	19.25	-5	1,360	-0.37%
2019/01/14	1	18.80	0	0.00	18.75	1	1,522	0.07%
2019/01/11	0	0.00	5	19.20	19.00	-5	1,538	-0.32%
2019/01/09	5	19.38	0	0.00	19.40	5	1,612	0.31%
2019/01/04	0	0.00	7	18.75	18.75	-7	1,647	-0.42%
2018/12/28	1	19.90	0	0.00	19.85	1	1,698	0.06%
2018/12/25	2	20.35	4	20.39	20.40	-2	1,719	-0.12%
2018/12/24	0	0.00	1	20.25	21.00	-1	1,691	-0.06%
2018/12/22	1	20.20	5	20.20	20.10	-4	1,618	-0.25%
2018/12/20	2	19.30	0	0.00	19.30	2	1,566	0.13%
2018/12/19	3	19.85	3	19.75	19.80	0	1,729	0.00%
2018/12/06	2	20.05	2	19.85	19.50	0	1,856	0.00%
2018/12/05	2	20.15	2	20.35	20.40	0	1,889	0.00%
2018/12/04	0	0.00	12	20.76	20.55	-12	1,913	-0.63%
2018/12/03	8	20.54	1	20.50	20.70	7	1,925	0.36%
2018/11/30	4	19.86	0	0.00	20.05	4	1,914	0.21%
2018/11/28	0	0.00	11.5	19.43	20.00	-11.5	1,964	-0.59%
2018/11/27	1	19.20	0	0.00	19.30	1	2,053	0.05%
2018/11/20	5	19.50	0	0.00	19.55	5	2,506	0.20%
2018/11/07	0	0.00	1	18.25	18.20	-1	2,388	-0.04%
2018/11/06	1.3	17.92	0	0.00	17.75	1.3	2,406	0.05%
2018/11/02	0	0.00	2	18.40	18.50	-2	2,399	-0.08%
2018/11/01	1	17.70	1	18.50	18.40	0	2,368	0.00%
2018/10/31	0	0.00	3	17.20	17.70	-3	2,302	-0.13%
2018/10/29	1	16.80	0	0.00	16.75	1	2,365	0.04%
2018/10/25	1	17.15	0	0.00	17.05	1	2,371	0.04%
2018/10/23	1	18.00	0	0.00	18.10	1	2,353	0.04%
2018/10/22	0	0.00	1	18.40	18.40	-1	2,347	-0.04%
2018/10/19	1	17.90	10	18.28	18.40	-9	2,345	-0.38%
2018/10/18	11	18.57	1	18.65	18.45	10	2,328	0.43%
2018/10/11	1	17.95	0	0.00	17.95	1	2,222	0.04%
2018/10/05	2	20.55	0	0.00	20.30	2	2,215	0.09%
2018/10/02	1	21.95	2	21.70	21.60	-1	2,157	-0.05%
2018/09/28	1	21.80	0	0.00	21.80	1	2,136	0.05%
2018/09/27	1	21.70	1	21.85	21.90	0	2,126	0.00%
2018/09/26	1	22.50	2	22.40	22.00	-1	2,109	-0.05%
2018/09/19	1	21.75	0	0.00	21.55	1	1,924	0.05%
2018/09/14	1	21.80	0	0.00	22.15	1	1,863	0.05%
2018/09/13	1	21.50	0	0.00	21.60	1	1,846	0.05%
2018/09/10	0	0.00	1	20.90	20.55	-1	1,903	-0.05%
2018/09/07	1	21.25	0	0.00	21.20	1	1,892	0.05%
2018/09/04	22	22.56	22	22.54	22.60	0	1,981	0.00%
2018/09/03	7	22.56	6	22.25	22.40	1	2,009	0.05%
2018/08/31	16	21.92	48	21.83	22.60	-32	1,925	-1.66%
2018/08/30	0	0.00	7	21.14	21.45	-7	1,669	-0.42%
2018/08/23	0	0.00	1	20.60	20.70	-1	1,821	-0.05%
2018/08/21	1	20.35	0	0.00	20.45	1	1,882	0.05%
2018/08/17	0	0.00	3	20.50	20.30	-3	1,917	-0.16%
2018/08/10	5	21.20	0.2	20.90	20.90	4.8	2,010	0.24%
2018/08/08	0	0.00	1	21.35	21.40	-1	2,054	-0.05%
2018/08/07	1	21.55	0	0.00	21.35	1	2,059	0.05%
2018/08/03	12	21.34	11	21.66	21.70	1	2,061	0.05%
2018/08/01	10	21.10	10	21.25	21.30	0	2,011	0.00%
2018/07/25	0	0.00	1	20.95	20.90	-1	2,049	-0.05%
2018/07/24	0	0.00	4	21.18	21.25	-4	2,058	-0.19%
2018/07/23	1	20.75	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	21.05	0	20.80	20.90	1	2,082	0.05%
2018/07/10	3	20.40	0	0.00	20.30	3	2,082	0.14%
2018/07/09	5	20.20	0	0.00	20.30	5	2,088	0.24%
2018/07/05	0	0.00	6	20.58	20.30	-6	2,088	-0.29%
2018/07/03	1	21.30	1	21.45	20.75	0	2,077	0.00%
2018/06/27	1	21.55	0	0.00	21.25	1	2,119	0.05%
2018/06/26	0	0.00	2	21.70	21.45	-2	2,119	-0.09%
2018/06/21	7	23.04	0	0.00	22.95	7	2,118	0.33%
2018/06/20	0	0.00	5	21.99	22.80	-5	2,026	-0.25%
2018/06/15	0	0.00	5	22.60	22.80	-5	2,016	-0.25%
2018/06/12	157	23.76	0	0.00	23.30	157	1,974	7.95%	大買/鉅額交易
2018/06/11	1	23.00	2	23.28	23.30	-1	1,823	-0.05%
2018/06/04	30	22.59	0	0.00	22.65	30	1,763	1.70%
2018/06/01	20	22.70	0	0.00	22.70	20	1,755	1.14%
2018/05/31	13	22.78	6	23.07	23.35	7	1,708	0.41%
2018/05/30	2	21.80	3	22.15	22.15	-1	1,522	-0.07%
2018/05/29	0	0.00	1	21.60	21.45	-1	1,452	-0.07%
2018/05/28	1	21.40	0	0.00	21.50	1	1,456	0.07%
2018/05/25	1	21.60	0	0.00	21.55	1	1,460	0.07%
2018/05/24	1	21.10	1	21.30	21.15	0	1,438	0.00%
2018/05/22	1	21.35	1	21.35	21.30	0	1,455	0.00%
2018/05/18	1	20.75	1	21.00	21.35	0	1,396	0.00%
2018/05/16	0	0.00	3	20.38	20.90	-3	1,426	-0.21%
2018/05/14	0	0.00	0	20.70	20.80	0	1,563	0.00%
2018/05/11	0	0.00	1	20.60	20.60	-1	1,591	-0.06%
2018/05/10	0	0.00	0	20.40	20.45	0	1,605	0.00%
2018/05/09	0	0.00	1	20.80	20.45	-1	1,623	-0.06%
2018/05/08	0	0.00	0.1	20.10	20.25	-0.1	1,637	-0.01%
2018/05/02	3	20.25	3	20.10	19.95	0	1,751	0.00%
2018/04/24	5	18.94	5	19.05	18.90	0	1,876	0.00%
2018/04/23	2	20.25	10	20.05	20.00	-8	2,003	-0.40%
2018/04/12	0	0.00	3	21.20	21.25	-3	2,275	-0.13%
2018/04/11	0	0.00	0	21.15	21.15	0	2,301	0.00%
2018/03/31	1	21.85	1	21.80	21.80	0	2,424	0.00%
2018/03/30	1	22.35	1	22.20	22.15	0	2,425	0.00%
2018/03/29	5	22.35	0	0.00	22.25	5	2,468	0.20%
2018/03/28	2	22.15	1	22.00	22.25	1	2,482	0.04%
2018/03/27	4	22.05	0	0.00	22.15	4	2,491	0.16%
2018/03/26	4	21.66	2	21.75	21.65	2	2,512	0.08%
2018/03/22	5	22.77	0	0.00	22.45	5	2,550	0.20%
2018/03/20	0	0.00	1	22.55	22.55	-1	2,560	-0.04%
2018/03/19	0	0.00	1	22.70	22.65	-1	2,622	-0.04%
2018/03/16	1	22.90	1	22.80	22.80	0	2,906	0.00%
2018/03/15	4	23.08	1	23.25	23.05	3	2,925	0.10%
2018/03/13	34	23.32	24	23.48	23.30	10	3,014	0.33%
2018/03/12	0	0.00	1	22.65	22.65	-1	3,004	-0.03%
2018/03/09	1	22.75	0	0.00	22.90	1	3,059	0.03%
2018/03/08	0.1	22.40	3	22.55	22.40	-2.9	3,094	-0.10%
2018/03/07	20	22.55	20	22.60	22.55	0	3,178	0.00%
2018/03/01	2	21.95	5	22.12	22.30	-3	4,573	-0.07%
2018/02/27	1	22.70	2	22.43	22.20	-1	4,598	-0.02%
2018/02/23	0	0.00	3	22.42	22.15	-3	4,771	-0.06%
2018/02/22	0	0.00	2	21.83	22.05	-2	4,871	-0.04%
2018/02/21	0	0.00	2	21.68	21.80	-2	4,915	-0.04%
2018/02/12	2	21.13	6	21.03	21.10	-4	4,968	-0.08%
2018/02/09	13	20.56	12	20.13	20.80	1	5,103	0.02%
2018/02/08	2	22.15	5	22.15	22.15	-3	5,081	-0.06%
2018/02/07	3	22.48	32	22.47	22.50	-29	5,137	-0.56%
2018/02/06	2	22.73	4	22.14	22.10	-2	5,147	-0.04%
2018/02/05	1	24.35	0	0.00	24.50	1	5,062	0.02%
2018/02/02	1.1	25.43	0	0.00	25.20	1.1	5,087	0.02%
2018/02/01	2	25.40	1	25.30	25.25	1	5,359	0.02%
2018/01/31	8	25.04	1	25.60	25.40	7	5,412	0.13%
2018/01/30	4	25.25	2	25.30	25.30	2	5,417	0.04%
2018/01/29	2	25.28	0	0.00	25.25	2	5,418	0.04%
2018/01/26	18	25.23	0	0.00	25.25	18	5,442	0.33%
2018/01/25	1	25.50	7	25.65	25.50	-6	5,445	-0.11%
2018/01/24	1	25.50	1	25.50	25.60	0	5,532	0.00%
2018/01/23	1	25.55	6	25.58	25.50	-5	5,665	-0.09%
2018/01/22	1	25.80	0	0.00	25.80	1	5,977	0.02%
2018/01/19	3	25.67	1	25.70	25.65	2	6,008	0.03%
2018/01/18	2	26.03	0	0.00	25.90	2	5,981	0.03%
2018/01/17	23	26.69	10	26.60	26.35	13	5,961	0.22%
2018/01/16	2	26.30	21	26.21	26.20	-19	5,828	-0.33%
2018/01/12	0	0.00	7	25.89	26.10	-7	5,802	-0.12%
2018/01/11	11	25.54	1	25.90	25.45	10	5,813	0.17%
2018/01/10	10	26.35	2	25.83	25.70	8	5,839	0.14%
2018/01/09	1.2	26.42	2	26.33	26.15	-0.8	5,841	-0.01%
2018/01/08	0	0.00	2	26.18	26.00	-2	5,807	-0.03%
2018/01/05	1	25.90	0	0.00	26.00	1	5,780	0.02%
2018/01/04	1	25.85	27	26.13	26.10	-26	5,795	-0.45%
2018/01/03	0	0.00	4	25.66	25.55	-4	5,770	-0.07%
2018/01/02	1	25.25	3	25.38	25.25	-2	5,752	-0.03%