廣宇 (2328)-兆豐-北高雄券商分點個股進出

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
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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/04/26	1.1	33.73	0	0.00	33.70	1.1	3,776	0.03%
2024/04/17	1	33.10	0	0.00	33.10	1	3,660	0.03%
2024/04/16	2	33.20	0	0.00	32.90	2	3,658	0.05%
2024/04/12	1	34.50	0	0.00	34.50	1	3,600	0.03%
2024/04/10	0	0.00	1	35.20	35.15	-1	3,564	-0.03%
2024/04/08	5	34.90	22	34.88	35.10	-17	3,504	-0.49%
2024/04/03	0	0.00	12	35.33	35.50	-12	3,464	-0.35%
2024/04/02	3	35.85	0	0.00	36.10	3	3,414	0.09%
2024/04/01	3	36.57	1	35.85	35.75	2	3,350	0.06%
2024/03/29	16	37.65	3	37.07	36.20	13	3,217	0.40%
2024/03/28	40	38.14	60	38.13	38.25	-20	2,879	-0.69%
2024/03/27	12	34.82	4	34.38	35.15	8	1,874	0.43%
2024/03/26	1	33.30	20	33.61	33.25	-19	1,737	-1.09%
2024/03/22	0	0.00	9	34.13	34.25	-9	1,725	-0.52%
2024/03/21	1	33.80	0	0.00	34.10	1	1,699	0.06%
2024/03/20	1	34.05	0	0.00	33.80	1	1,682	0.06%
2024/03/19	6	34.09	0	0.00	34.10	6	1,652	0.36%
2024/03/18	3	33.50	0	0.00	33.70	3	1,591	0.19%
2024/03/15	9	33.70	2	34.23	34.10	7	1,551	0.45%
2024/03/12	12	33.28	12	33.30	33.50	0	1,314	0.00%
2024/03/08	2	30.75	2	31.00	30.45	0	1,169	0.00%
2024/03/07	1	32.25	0	0.00	32.20	1	1,088	0.09%
2024/03/04	20	33.00	3	33.00	33.15	17	1,088	1.56%
2024/02/26	3	33.25	0	0.00	33.30	3	1,059	0.28%
2024/02/22	3	33.40	1	33.45	33.35	2	1,064	0.19%
2024/02/05	2	33.03	0	0.00	33.05	2	1,035	0.19%
2024/01/26	1	33.80	0	0.00	33.80	1	1,050	0.10%
2024/01/24	0	0.00	2	33.85	33.80	-2	1,065	-0.19%
2024/01/23	2	34.00	0	0.00	33.95	2	1,092	0.18%
2024/01/18	1	33.10	0	0.00	33.10	1	1,129	0.09%
2024/01/16	1	33.65	0	0.00	33.65	1	1,132	0.09%
2024/01/15	1	34.05	0	0.00	34.10	1	1,140	0.09%
2024/01/10	1	33.60	0	0.00	33.55	1	1,255	0.08%
2024/01/08	2	34.45	0	0.00	34.05	2	1,263	0.16%
2024/01/04	0	0.00	0.3	34.80	34.50	-0.3	1,269	-0.02%
2023/12/29	1	35.45	0	0.00	35.45	1	1,251	0.08%
2023/12/26	0	0.00	0.8	35.20	35.20	-0.8	1,232	-0.07%
2023/12/25	0	0.00	2	34.80	34.80	-2	1,231	-0.16%
2023/12/22	0	35.00	0	0.00	34.65	0	1,236	0.00%
2023/12/21	1	35.00	0	0.00	34.85	1	1,236	0.08%
2023/12/20	3	35.13	0	0.00	35.05	3	1,236	0.24%
2023/12/13	0	0.00	0.2	34.55	34.55	-0.2	1,237	-0.01%
2023/12/12	0	0.00	3	34.60	34.70	-3	1,248	-0.24%
2023/12/11	2	34.65	0	0.00	34.55	2	1,254	0.16%
2023/12/08	0	0.00	3	35.20	35.00	-3	1,254	-0.24%
2023/12/07	1	35.40	0	0.00	35.10	1	1,258	0.08%
2023/12/06	2	35.13	10	35.20	35.10	-8	1,267	-0.63%
2023/12/04	2	35.45	0	0.00	35.45	2	1,350	0.15%
2023/12/01	5	35.50	0	0.00	35.45	5	1,358	0.37%
2023/11/30	5	35.70	0	0.00	35.80	5	1,377	0.36%
2023/11/29	1	35.45	0	0.00	35.40	1	1,368	0.07%
2023/11/22	2	35.45	0	0.00	35.40	2	1,454	0.14%
2023/10/23	0	0.00	2	34.80	34.90	-2	2,242	-0.09%
2023/10/20	2	34.65	0	0.00	35.00	2	2,457	0.08%
2023/10/19	6	35.21	0	0.00	35.20	6	2,554	0.23%
2023/10/18	11	36.52	0	0.00	36.25	11	2,602	0.42%
2023/10/17	0	0.00	1	37.00	36.75	-1	2,628	-0.04%
2023/10/12	0	37.05	0	0.00	36.95	0	3,412	0.00%
2023/10/11	0	37.05	0	0.00	36.80	0	3,951	0.00%
2023/10/05	0	0.00	2	37.25	37.10	-2	5,102	-0.04%
2023/10/02	2	37.60	0	0.00	37.65	2	5,350	0.04%
2023/09/25	0	37.75	0	0.00	37.70	0	5,508	0.00%
2023/09/22	2	37.30	0	0.00	37.35	2	5,530	0.04%
2023/09/19	2	38.90	0	0.00	38.15	2	5,570	0.04%
2023/09/15	3	38.37	0	0.00	38.05	3	5,593	0.05%
2023/09/07	2	38.48	7	38.11	38.15	-5	5,846	-0.09%
2023/09/05	0	0.00	1	38.05	38.00	-1	6,070	-0.02%
2023/09/04	5	37.25	0	0.00	37.45	5	6,148	0.08%
2023/09/01	2	37.55	0	0.00	37.40	2	6,232	0.03%
2023/08/29	1	36.60	0	0.00	36.75	1	6,707	0.01%
2023/08/28	1	37.10	2	37.30	37.00	-1	7,141	-0.01%
2023/08/24	6	38.92	0	0.00	39.10	6	7,541	0.08%
2023/08/23	3	38.30	0	0.00	38.50	3	7,620	0.04%
2023/08/22	1	38.20	0	0.00	38.20	1	7,653	0.01%
2023/08/11	0	0.00	18	39.03	39.05	-18	7,864	-0.23%
2023/08/10	10	39.61	5	39.50	39.50	5	7,833	0.06%
2023/08/09	0	0.00	2	41.25	40.85	-2	7,749	-0.03%
2023/08/08	3	41.35	0	0.00	41.25	3	7,732	0.04%
2023/08/02	0	0.00	1	40.20	40.30	-1	7,705	-0.01%
2023/08/01	1	41.29	0	0.00	41.10	1	7,623	0.01%
2023/07/31	2.1	42.14	1	41.55	41.55	1.1	7,579	0.01%
2023/07/28	5	42.35	6	41.88	42.50	-1	7,484	-0.01%
2023/07/27	0	0.00	28	42.15	42.10	-28	7,439	-0.38%
2023/07/26	2	42.33	4	41.93	41.80	-2	7,416	-0.03%
2023/07/25	6	42.88	4	42.81	42.85	2	7,334	0.03%
2023/07/24	2	41.15	1	41.50	41.50	1	7,186	0.01%
2023/07/21	7	41.69	0.5	41.80	41.70	6.5	7,097	0.09%
2023/07/20	1.2	42.56	0	0.00	42.05	1.2	7,057	0.02%
2023/07/19	7	42.78	10	43.05	42.25	-3	6,992	-0.04%
2023/07/18	16	44.23	28	44.04	43.40	-12	6,899	-0.17%
2023/07/17	0.5	45.09	5	44.20	43.85	-4.5	6,657	-0.07%
2023/07/14	13	43.47	39	43.81	45.25	-26	6,534	-0.40%
2023/07/13	62	44.27	80	44.41	43.60	-18	6,009	-0.30%
2023/07/12	40	42.87	54	42.90	43.20	-14	5,372	-0.26%
2023/07/11	7	41.11	2	41.58	41.80	5	4,898	0.10%
2023/07/10	1	40.45	1	40.20	40.20	0	4,779	0.00%
2023/07/07	5	40.01	0	0.00	40.00	5	4,765	0.10%
2023/07/06	1	39.85	3	39.67	39.40	-2	4,720	-0.04%
2023/07/05	7	40.86	1	40.50	40.30	6	4,691	0.13%
2023/07/03	6	40.21	0	0.00	40.10	6	4,646	0.13%
2023/06/30	2	40.05	1	39.90	40.05	1	4,634	0.02%
2023/06/21	1	40.35	0	0.00	40.20	1	4,721	0.02%
2023/06/16	2	40.88	0	0.00	40.70	2	4,672	0.04%
2023/06/15	11	41.31	8	41.21	41.35	3	4,630	0.06%
2023/06/14	2	41.70	1	41.00	41.00	1	4,588	0.02%
2023/06/13	5	41.68	3	42.00	41.45	2	4,573	0.04%
2023/06/12	9	41.40	4	41.65	41.45	5	4,481	0.11%
2023/06/09	12	40.66	15	40.59	40.75	-3	4,355	-0.07%
2023/06/08	0	0.00	15	41.27	41.75	-15	4,263	-0.35%
2023/06/07	2	41.98	3	41.90	41.95	-1	4,236	-0.02%
2023/06/06	0	0.00	10	41.50	41.50	-10	4,228	-0.24%
2023/06/05	1	41.90	18	42.77	42.05	-17	4,259	-0.40%
2023/06/02	12	43.08	8	43.34	42.50	4	4,197	0.10%
2023/06/01	18	42.97	31	42.68	43.00	-13	3,960	-0.33%
2023/05/31	33	40.90	24	40.62	40.85	9	3,515	0.26%
2023/05/30	1	39.30	0	0.00	39.60	1	3,170	0.03%
2023/05/29	6	39.90	8	39.68	39.40	-2	3,186	-0.06%
2023/05/26	0	0.00	1	39.20	38.35	-1	3,077	-0.03%
2023/05/25	0	0.00	1.2	39.05	38.90	-1.2	3,052	-0.04%
2023/05/24	3	38.85	5	38.96	38.85	-2	3,029	-0.07%
2023/05/23	3	38.45	1	38.70	38.20	2	2,914	0.07%
2023/05/19	1	38.00	1	37.70	37.65	0	2,863	0.00%
2023/05/16	0	0.00	1	36.95	36.90	-1	2,974	-0.03%
2023/05/12	1	36.65	0	0.00	36.75	1	3,149	0.03%
2023/05/11	1	36.65	0	0.00	36.60	1	3,159	0.03%
2023/05/10	0	0.00	3	37.25	37.50	-3	3,198	-0.09%
2023/05/09	1	36.75	0	0.00	36.85	1	3,241	0.03%
2023/05/05	1	37.50	0	0.00	37.40	1	3,436	0.03%
2023/05/04	0.1	37.65	0	0.00	37.50	0.1	3,478	0.00%
2023/05/03	1	37.55	0	0.00	37.45	1	3,548	0.03%
2023/04/28	1.1	37.84	0	0.00	37.60	1.1	3,683	0.03%
2023/04/27	1	37.80	0	0.00	37.70	1	3,673	0.03%
2023/04/25	1	36.75	0	0.00	36.45	1	3,599	0.03%
2023/04/24	1	37.60	0	0.00	37.35	1	3,576	0.03%
2023/04/21	1	38.10	5	38.30	37.45	-4	3,564	-0.11%
2023/04/20	7	38.61	1	38.35	38.50	6	3,500	0.17%
2023/04/19	3	39.85	1	40.05	39.15	2	3,480	0.06%
2023/04/17	0	0.00	4	39.36	39.30	-4	3,323	-0.12%
2023/04/14	0	0.00	2	39.20	39.15	-2	3,351	-0.06%
2023/04/13	8	39.24	5	39.15	39.00	3	3,336	0.09%
2023/04/12	1	38.70	0	0.00	39.10	1	3,290	0.03%
2023/04/06	2	39.35	17	39.49	39.25	-15	3,325	-0.45%
2023/03/29	0	0.00	1	39.20	39.20	-1	3,353	-0.03%
2023/03/27	2	39.45	2	39.15	38.80	0	3,371	0.00%
2023/03/23	5	38.17	1	38.20	38.05	4	3,342	0.12%
2023/03/21	1	38.30	5	38.35	38.20	-4	3,441	-0.12%
2023/03/17	0	0.00	1	37.75	37.70	-1	3,604	-0.03%
2023/03/16	5	37.20	0	0.00	37.10	5	3,852	0.13%
2023/03/15	1	37.75	2	37.70	37.60	-1	4,163	-0.02%
2023/03/14	4	37.49	0	0.00	37.55	4	4,477	0.09%
2023/03/13	2	37.75	2	37.50	37.90	0	5,480	0.00%
2023/03/10	2	38.75	13	38.87	38.50	-11	5,921	-0.19%
2023/03/09	17	39.88	0	0.00	39.45	17	5,897	0.29%
2023/03/08	15	40.47	2	40.35	40.40	13	5,843	0.22%
2023/03/07	22	40.00	9	39.95	39.75	13	5,814	0.22%
2023/03/06	5	39.65	10	39.62	39.65	-5	5,756	-0.09%
2023/03/03	0	0.00	10	39.10	39.05	-10	5,722	-0.17%
2023/03/02	3	39.00	0	0.00	38.95	3	5,697	0.05%
2023/03/01	0	0.00	2	39.58	39.55	-2	5,660	-0.04%
2023/02/24	5	38.58	1	38.60	38.50	4	5,568	0.07%
2023/02/23	5	38.83	0	0.00	38.95	5	5,553	0.09%
2023/02/22	7	38.52	0	0.00	38.45	7	5,540	0.13%
2023/02/21	2	39.55	11	39.75	39.20	-9	5,517	-0.16%
2023/02/20	5	40.05	0	0.00	39.65	5	5,496	0.09%
2023/02/17	0	0.00	5	39.20	39.45	-5	5,457	-0.09%
2023/02/16	0	0.00	8	39.71	39.65	-8	5,467	-0.15%
2023/02/15	15	39.27	27	38.97	39.20	-12	5,399	-0.22%
2023/02/14	2	38.73	0	0.00	38.70	2	5,318	0.04%
2023/02/13	7	38.71	0	0.00	38.60	7	5,329	0.13%
2023/02/10	27	39.35	1	39.15	39.15	26	5,303	0.49%
2023/02/09	0	0.00	14	38.80	38.55	-14	5,172	-0.27%
2023/02/07	6	39.10	8	39.13	39.15	-2	5,094	-0.04%
2023/02/06	19	39.70	12	39.67	39.85	7	5,039	0.14%
2023/02/01	33	39.03	21	38.79	39.05	12	4,801	0.25%
2023/01/31	5	38.17	5	38.55	38.55	0	4,738	0.00%
2023/01/12	0	0.00	1	37.00	36.50	-1	4,740	-0.02%
2023/01/10	1	37.40	4	37.30	37.25	-3	4,767	-0.06%
2023/01/09	1	37.50	2	38.25	37.45	-1	4,774	-0.02%
2023/01/06	0	0.00	1	38.60	38.80	-1	4,721	-0.02%
2023/01/05	0	0.00	4	38.35	38.05	-4	4,724	-0.08%
2023/01/04	3	38.73	0	0.00	38.75	3	4,697	0.06%
2023/01/03	0	0.00	0.2	38.00	38.10	-0.2	4,656	-0.01%
2022/12/29	0	0.00	4	37.34	37.30	-4	4,668	-0.09%
2022/12/27	2	38.68	1	38.55	38.65	1	4,639	0.02%
2022/12/20	5	38.80	5	38.10	37.55	0	4,598	0.00%
2022/12/19	0	0.00	1	38.95	38.40	-1	4,550	-0.02%
2022/12/16	0	0.00	1	38.05	38.05	-1	4,502	-0.02%
2022/12/15	0	0.00	4	38.30	38.70	-4	4,470	-0.09%
2022/12/14	1	37.90	0	0.00	38.70	1	4,441	0.02%
2022/12/13	5	38.86	1	38.30	38.30	4	4,379	0.09%
2022/12/12	0	0.00	4	39.24	39.50	-4	4,315	-0.09%
2022/12/09	0	0.00	9	38.97	38.75	-9	4,220	-0.21%
2022/12/08	16	39.64	25	39.60	39.15	-9	4,114	-0.22%
2022/12/07	36	39.09	9	39.37	38.50	27	3,854	0.70%
2022/12/06	7	41.20	68	41.17	40.75	-61	3,507	-1.74%
2022/12/05	92	41.00	80	40.92	41.15	12	3,187	0.38%
2022/12/02	18	39.18	29	39.58	39.75	-11	2,169	-0.51%
2022/11/30	3	35.80	2	35.68	35.65	1	1,669	0.06%
2022/11/29	1	34.90	2	35.23	35.65	-1	1,686	-0.06%
2022/11/18	1	34.80	0	0.00	34.05	1	1,730	0.06%
2022/11/17	0	0.00	1.3	34.40	34.50	-1.3	1,721	-0.08%
2022/11/11	0	0.00	10	33.15	33.05	-10	1,672	-0.60%
2022/11/09	0	0.00	10	33.28	33.30	-10	1,724	-0.58%
2022/11/08	0	0.00	1	32.95	32.75	-1	1,710	-0.06%
2022/11/07	0	0.00	1	32.65	32.60	-1	1,708	-0.06%
2022/11/03	1	32.25	0	0.00	32.25	1	1,731	0.06%
2022/11/01	3	31.85	0	0.00	31.90	3	1,731	0.17%
2022/10/31	2	31.80	0	0.00	31.85	2	1,731	0.12%
2022/10/26	1	32.15	0	0.00	32.15	1	1,720	0.06%
2022/10/25	5	32.85	1	32.85	32.65	4	1,701	0.24%
2022/10/24	1	32.65	2	32.58	32.15	-1	1,617	-0.06%
2022/10/21	1	31.35	1	31.30	31.35	0	1,585	0.00%
2022/10/18	1	33.20	1	33.75	33.10	0	1,563	0.00%
2022/10/17	0	0.00	2	33.28	33.95	-2	1,550	-0.13%
2022/10/14	2	33.18	0	0.00	33.50	2	1,552	0.13%
2022/10/13	0	0.00	1	31.60	31.60	-1	1,544	-0.06%
2022/10/07	0	0.00	1	34.25	34.40	-1	1,544	-0.06%
2022/10/06	1	34.10	2	34.13	34.25	-1	1,565	-0.06%
2022/10/05	1	33.55	0	0.00	33.65	1	1,581	0.06%
2022/10/03	2	32.25	0	0.00	32.10	2	1,628	0.12%
2022/09/29	0	0.00	1	32.10	32.15	-1	1,648	-0.06%
2022/09/28	1	30.20	0	0.00	30.20	1	1,632	0.06%
2022/09/23	1	34.40	2	34.15	33.60	-1	1,689	-0.06%
2022/09/19	1	33.85	0	0.00	33.75	1	1,810	0.06%
2022/09/13	0	0.00	1	34.90	35.00	-1	1,959	-0.05%
2022/09/12	1	34.75	0	0.00	35.05	1	2,033	0.05%
2022/09/07	1	33.65	0	0.00	33.65	1	2,297	0.04%
2022/09/06	0	0.00	2	34.45	34.45	-2	2,343	-0.09%
2022/09/02	2	35.63	3	36.30	36.25	-1	2,359	-0.04%
2022/09/01	9	35.37	1	35.50	34.90	8	2,349	0.34%
2022/08/29	1	35.05	0	0.00	35.15	1	2,510	0.04%
2022/08/26	0	0.00	1	36.20	36.15	-1	2,531	-0.04%
2022/08/24	1	35.40	0	0.00	35.35	1	2,829	0.04%
2022/08/23	1	35.20	0	0.00	35.60	1	3,047	0.03%
2022/08/17	0	0.00	2	36.25	36.30	-2	4,194	-0.05%
2022/08/16	4	36.01	0	0.00	36.15	4	4,166	0.10%
2022/08/12	2	35.85	1	35.80	35.80	1	4,232	0.02%
2022/08/02	1	34.55	0	0.00	34.35	1	4,336	0.02%
2022/07/29	0	0.00	1	35.20	35.30	-1	4,344	-0.02%
2022/07/21	1	34.60	0	0.00	35.00	1	4,467	0.02%
2022/07/18	0	0.00	3	34.00	34.05	-3	4,521	-0.07%
2022/07/15	0	0.00	1	33.60	33.80	-1	4,532	-0.02%
2022/07/14	2	33.45	41	33.29	33.45	-39	4,564	-0.85%
2022/07/13	1	32.65	1	32.40	32.55	0	4,543	0.00%
2022/07/12	21	30.82	1	31.25	30.80	20	4,515	0.44%
2022/07/08	22	34.01	0	0.00	34.00	22	4,545	0.48%
2022/07/06	1	33.30	1	34.35	33.05	0	4,568	0.00%
2022/07/05	2	34.03	1	33.85	34.30	1	4,623	0.02%
2022/07/01	1	36.40	0	0.00	34.65	1	4,744	0.02%
2022/06/30	3	37.62	1	37.05	37.20	2	4,780	0.04%
2022/06/27	0	0.00	1	38.95	38.70	-1	5,913	-0.02%
2022/06/24	2	37.78	7	38.13	37.80	-5	5,904	-0.08%
2022/06/22	1	37.20	0	0.00	36.95	1	5,842	0.02%
2022/06/21	0	0.00	1	37.45	38.15	-1	5,820	-0.02%
2022/06/20	3	37.60	1	36.70	36.60	2	5,786	0.03%
2022/06/17	3	38.28	2	38.45	38.45	1	5,710	0.02%
2022/06/16	2	39.40	3	39.77	38.40	-1	5,652	-0.02%
2022/06/15	1	39.00	1	39.40	39.00	0	5,442	0.00%
2022/06/14	1	38.05	0	0.00	39.35	1	5,403	0.02%
2022/06/13	1	38.55	0	0.00	38.70	1	5,398	0.02%
2022/06/10	1	39.05	0	0.00	39.15	1	5,382	0.02%
2022/06/09	4	39.58	2	39.30	39.60	2	5,343	0.04%
2022/06/08	6	39.14	4.4	39.42	39.10	1.6	5,262	0.03%
2022/06/07	0	0.00	1	38.70	38.80	-1	5,177	-0.02%
2022/06/06	0	0.00	1	38.55	38.60	-1	5,165	-0.02%
2022/06/02	1	39.55	1	39.00	39.00	0	5,185	0.00%
2022/06/01	2	39.28	9	39.92	39.30	-7	5,207	-0.13%
2022/05/31	11	39.45	24	39.09	38.85	-13	5,024	-0.26%
2022/05/30	12	38.68	2	38.83	38.65	10	4,828	0.21%
2022/05/27	1	38.20	1	38.50	38.70	0	4,657	0.00%
2022/05/26	14	38.51	7	38.16	38.00	7	4,506	0.16%
2022/05/25	5	37.51	8	36.96	37.95	-3	4,107	-0.07%
2022/05/24	0	0.00	1	35.55	35.55	-1	3,777	-0.03%
2022/05/18	0	0.00	1	35.00	35.00	-1	3,771	-0.03%
2022/05/13	3	34.48	4	34.56	34.35	-1	3,800	-0.03%
2022/05/04	2	35.28	2	35.50	35.00	0	3,750	0.00%
2022/04/28	1	33.50	0	0.00	33.30	1	3,701	0.03%
2022/04/27	2	33.35	5	32.94	33.25	-3	3,698	-0.08%
2022/04/26	0	0.00	50	35.58	35.05	-50	3,657	-1.37%
2022/04/25	2	35.68	0	0.00	35.65	2	3,623	0.06%
2022/04/19	3	36.80	3	37.05	36.80	0	3,573	0.00%
2022/04/18	1	36.75	0	0.00	36.75	1	3,607	0.03%
2022/04/15	4	37.26	0	0.00	37.10	4	3,618	0.11%
2022/04/14	1	37.55	3	37.72	37.85	-2	3,676	-0.05%
2022/04/13	0	0.00	3	36.90	37.20	-3	3,654	-0.08%
2022/04/11	4	37.41	0	0.00	36.85	4	3,952	0.10%
2022/04/07	6	39.26	6.5	39.00	38.20	-0.5	3,865	-0.01%
2022/04/06	21	38.50	0	0.00	39.00	21	3,750	0.56%
2022/04/01	0.2	39.55	0	0.00	39.70	0.2	3,722	0.00%
2022/03/31	46.3	40.44	20	40.97	40.15	26.3	3,671	0.72%
2022/03/30	4	40.37	13	39.87	40.50	-9	3,133	-0.29%
2022/03/29	0.3	37.90	0	0.00	37.70	0.3	2,613	0.01%
2022/03/21	0.4	37.35	1	37.20	37.15	-0.6	2,887	-0.02%
2022/03/17	0.3	36.30	0	0.00	36.65	0.3	3,058	0.01%
2022/03/16	0.3	35.40	0	0.00	35.60	0.3	3,061	0.01%
2022/03/14	0	0.00	9	37.37	37.05	-9	3,093	-0.29%
2022/03/11	5	37.13	1	37.20	37.05	4	3,105	0.13%
2022/03/10	0.3	37.45	0	0.00	37.30	0.3	3,121	0.01%
2022/03/08	5	37.00	2	37.55	36.75	3	3,135	0.10%
2022/03/07	72	38.48	70	37.83	37.25	2	3,097	0.06%
2022/03/04	0	0.00	40	37.81	38.25	-40	2,993	-1.34%
2022/03/01	0	0.00	10	38.50	38.55	-10	3,147	-0.32%
2022/02/24	0	0.00	3	36.85	36.80	-3	3,208	-0.09%
2022/02/23	0	0.00	1	38.30	38.05	-1	3,220	-0.03%
2022/02/22	40	38.81	1	38.50	37.95	39	3,336	1.17%
2022/02/18	3	38.70	0	0.00	38.50	3	3,526	0.09%
2022/02/17	1	38.80	5	38.31	38.35	-4	3,549	-0.11%
2022/02/16	0	0.00	1	37.95	37.75	-1	3,559	-0.03%
2022/02/15	3	37.58	0	0.00	37.40	3	3,620	0.08%
2022/02/14	2.3	37.57	0	0.00	37.45	2.3	3,699	0.06%
2022/02/11	3	38.02	0	0.00	38.05	3	3,756	0.08%
2022/01/26	1	36.80	2	36.90	36.55	-1	4,254	-0.02%
2022/01/25	0.3	37.35	0	0.00	36.85	0.3	4,851	0.01%
2022/01/24	1	36.55	0	0.00	37.25	1	5,058	0.02%
2022/01/21	1	37.15	0	0.00	37.10	1	5,200	0.02%
2022/01/18	1	37.80	0	0.00	37.45	1	5,633	0.02%
2022/01/17	0	0.00	1	37.45	37.60	-1	5,924	-0.02%
2022/01/14	0	0.00	3	36.92	37.20	-3	6,094	-0.05%
2022/01/13	1	37.50	1	37.60	37.60	0	6,259	0.00%
2022/01/12	1	37.25	1	37.50	37.35	0	6,468	0.00%
2022/01/11	2	37.93	1	37.80	37.70	1	6,738	0.01%
2022/01/10	1	38.15	0	0.00	38.20	1	7,299	0.01%
2022/01/07	1	38.25	20	38.68	38.25	-19	8,094	-0.23%
2022/01/06	1	39.15	2	39.15	39.15	-1	8,194	-0.01%
2022/01/05	36	40.41	8	40.37	39.80	28	8,476	0.33%
2022/01/04	1	39.10	0	0.00	39.05	1	8,757	0.01%
2021/12/30	3	39.23	0	0.00	39.40	3	9,568	0.03%
2021/12/28	2	40.05	0	0.00	39.25	2	10,064	0.02%
2021/12/27	1	39.55	0	0.00	39.70	1	10,142	0.01%
2021/12/24	1	39.20	0	0.00	39.45	1	10,462	0.01%
2021/12/22	1	39.90	13	39.76	39.75	-12	10,615	-0.11%
2021/12/21	1	39.25	0	0.00	39.25	1	10,540	0.01%
2021/12/20	0	0.00	1	38.55	38.60	-1	10,565	-0.01%
2021/12/16	10	39.96	0	0.00	39.50	10	10,696	0.09%
2021/12/15	16	39.33	0	0.00	39.15	16	10,648	0.15%
2021/12/14	1	38.95	0	0.00	38.60	1	10,645	0.01%
2021/12/13	10	39.30	13	39.70	39.60	-3	10,673	-0.03%
2021/12/10	0	0.00	1	38.80	38.95	-1	11,128	-0.01%
2021/12/08	21	39.12	21	38.96	38.95	0	11,132	0.00%
2021/12/07	1	38.55	0	0.00	38.55	1	11,065	0.01%
2021/12/02	1	38.05	0	0.00	37.85	1	11,114	0.01%
2021/11/26	6	38.40	0	0.00	37.80	6	11,171	0.05%
2021/11/25	5	38.83	0	0.00	38.80	5	11,109	0.05%
2021/11/24	1	39.15	2	39.18	39.25	-1	11,078	-0.01%
2021/11/23	0	0.00	2	40.10	39.15	-2	11,090	-0.02%
2021/11/19	3	40.75	1	40.55	40.25	2	11,227	0.02%
2021/11/18	5	40.80	0	0.00	40.20	5	11,365	0.04%
2021/11/17	1	39.90	0	0.00	40.70	1	11,309	0.01%
2021/11/16	1	39.90	0	0.00	39.75	1	11,272	0.01%
2021/11/15	0	0.00	1	40.20	39.80	-1	11,328	-0.01%
2021/11/12	4	39.84	2	39.65	39.65	2	11,367	0.02%
2021/11/11	1	39.85	0	0.00	39.85	1	11,401	0.01%
2021/11/10	1	39.90	4	40.34	40.35	-3	11,457	-0.03%
2021/11/08	3	39.93	0	0.00	39.95	3	11,436	0.03%
2021/11/05	2	40.33	0	0.00	40.40	2	11,479	0.02%
2021/11/04	3	41.08	8	41.33	40.75	-5	11,515	-0.04%
2021/11/03	0	0.00	5	41.17	41.05	-5	11,569	-0.04%
2021/11/02	19	42.34	27	42.76	41.55	-8	11,862	-0.07%
2021/11/01	3	41.58	5	41.80	41.80	-2	11,494	-0.02%
2021/10/29	6	40.68	7	40.81	40.65	-1	11,362	-0.01%
2021/10/28	0	0.00	1	41.55	41.25	-1	11,302	-0.01%
2021/10/27	2	41.08	5	40.95	41.15	-3	11,251	-0.03%
2021/10/26	26	41.40	0	0.00	40.85	26	11,383	0.23%
2021/10/25	23	41.07	23	41.52	41.70	0	11,788	0.00%
2021/10/22	2	40.33	5	40.54	40.50	-3	12,071	-0.02%
2021/10/21	7	40.57	5	40.75	39.85	2	13,325	0.02%
2021/10/20	9	40.22	11	40.53	40.55	-2	14,344	-0.01%
2021/10/19	14	40.29	8	40.36	40.45	6	14,252	0.04%
2021/10/18	24	41.52	4	41.85	40.75	20	14,069	0.14%
2021/10/15	17.1	42.64	26	42.60	43.50	-8.9	13,590	-0.07%
2021/10/14	2	41.00	1	41.00	40.90	1	12,925	0.01%
2021/10/13	8	41.63	9	41.13	41.20	-1	12,834	-0.01%
2021/10/12	13	42.17	17	42.20	42.00	-4	12,618	-0.03%
2021/10/08	10	41.61	21	41.68	41.55	-11	12,205	-0.09%
2021/10/07	14	39.70	6.1	40.06	40.20	7.9	11,783	0.07%
2021/10/06	4	39.24	7	39.48	39.00	-3	12,216	-0.02%
2021/10/05	8	37.98	5	37.92	38.95	3	12,274	0.02%
2021/10/04	2	37.95	2	38.08	37.55	0	12,101	0.00%
2021/10/01	12	38.12	10	38.82	37.35	2	12,085	0.02%
2021/09/29	0	0.00	2	38.58	38.30	-2	11,806	-0.02%
2021/09/24	0	0.00	6	38.68	38.80	-6	12,138	-0.05%
2021/09/23	1	37.40	0	0.00	37.55	1	12,138	0.01%
2021/09/22	4	37.38	1	37.20	37.70	3	12,222	0.02%
2021/09/17	5	38.32	1	38.45	38.50	4	12,303	0.03%
2021/09/16	5	38.11	0	0.00	38.15	5	12,526	0.04%
2021/09/15	7	39.33	12	39.54	38.75	-5	12,618	-0.04%
2021/09/13	1	37.15	0	37.30	37.15	1	12,604	0.01%
2021/09/10	2	37.48	0	0.00	37.65	2	13,271	0.02%
2021/09/08	1	37.00	1	37.10	36.95	0	14,364	0.00%
2021/09/07	3	37.33	0	0.00	37.50	3	15,161	0.02%
2021/09/06	1	38.15	0	0.00	37.80	1	15,178	0.01%
2021/09/03	4	38.71	0	0.00	38.95	4	15,196	0.03%
2021/09/02	2	39.38	4	39.69	38.75	-2	15,203	-0.01%
2021/08/30	1	39.20	0	0.00	39.20	1	15,190	0.01%
2021/08/27	2	39.73	0	0.00	39.70	2	15,213	0.01%
2021/08/26	6	40.73	7	40.82	40.10	-1	15,247	-0.01%
2021/08/25	2	39.98	7	39.93	39.95	-5	15,198	-0.03%
2021/08/24	5	40.02	12	39.78	40.00	-7	15,357	-0.05%
2021/08/23	1	37.90	5	38.39	38.65	-4	15,288	-0.03%
2021/08/20	5	37.24	5	37.39	37.20	0	15,357	0.00%
2021/08/19	1	37.00	3	37.72	37.60	-2	15,369	-0.01%
2021/08/18	4	37.04	1	36.10	37.90	3	15,514	0.02%
2021/08/17	9	38.26	0	0.00	36.85	9	15,995	0.06%
2021/08/16	5	38.62	0	0.00	38.80	5	16,030	0.03%
2021/08/13	3	39.68	2	39.28	39.10	1	16,043	0.01%
2021/08/12	2	40.10	4	40.00	40.00	-2	16,023	-0.01%
2021/08/11	3	40.02	2	40.08	39.95	1	16,093	0.01%
2021/08/10	2	40.33	1	41.00	41.05	1	16,137	0.01%
2021/08/09	3	41.45	0	0.00	41.00	3	16,169	0.02%
2021/08/06	12	43.22	4	42.59	42.60	8	16,205	0.05%
2021/08/05	3	42.78	9	42.76	42.55	-6	16,046	-0.04%
2021/08/04	0.1	41.70	1	41.80	41.75	-0.9	16,134	-0.01%
2021/08/03	21	42.11	3	42.20	41.75	18	16,221	0.11%
2021/08/02	4	42.16	3	42.05	42.05	1	16,320	0.01%
2021/07/30	13	42.56	20	42.39	41.80	-7	16,486	-0.04%
2021/07/29	27	43.40	43	42.81	43.20	-16	16,387	-0.10%
2021/07/28	32	41.74	14	41.44	43.20	18	16,075	0.11%
2021/07/27	33.1	42.55	18	43.68	41.95	15.1	15,747	0.10%
2021/07/26	2	42.65	57	43.81	44.90	-55	14,543	-0.38%
2021/07/23	5	40.26	3	40.90	40.85	2	13,487	0.01%
2021/07/22	0	0.00	7	40.24	40.10	-7	13,497	-0.05%
2021/07/21	10	39.52	5	38.87	38.80	5	13,593	0.04%
2021/07/20	3	39.92	5	39.70	39.70	-2	13,635	-0.01%
2021/07/19	1	41.15	2	41.13	41.10	-1	13,724	-0.01%
2021/07/16	3	41.80	7	41.61	41.15	-4	13,980	-0.03%
2021/07/15	15	41.83	15	41.45	41.30	0	14,030	0.00%
2021/07/14	11	41.74	16	40.96	41.00	-5	13,998	-0.04%
2021/07/13	40	41.94	55	42.23	42.40	-15	13,944	-0.11%
2021/07/12	2	41.43	5	41.43	41.55	-3	13,471	-0.02%
2021/07/09	3	39.72	2	39.90	39.75	1	13,296	0.01%
2021/07/08	2	40.33	2	40.75	40.15	0	13,664	0.00%
2021/07/07	1	40.50	2	40.55	39.90	-1	13,814	-0.01%
2021/07/06	2	40.40	6	40.27	40.35	-4	13,998	-0.03%
2021/07/05	3	40.75	10	40.57	40.85	-7	14,179	-0.05%
2021/07/02	7	38.90	2	39.30	39.00	5	14,258	0.04%
2021/07/01	17	39.47	5	38.85	38.90	12	14,717	0.08%
2021/06/30	7	39.93	3	39.98	39.80	4	14,947	0.03%
2021/06/29	19	40.42	3	40.63	40.00	16	15,146	0.11%
2021/06/28	12	40.46	8	40.52	40.65	4	15,411	0.03%
2021/06/25	20	41.92	23	41.53	41.10	-3	15,733	-0.02%
2021/06/24	17	41.42	7	41.59	41.60	10	15,794	0.06%
2021/06/23	3	41.55	4	41.15	41.50	-1	16,210	-0.01%
2021/06/22	11	40.15	54	40.50	39.75	-43	16,930	-0.25%
2021/06/21	19	41.25	22	40.83	40.60	-3	17,444	-0.02%
2021/06/18	75	42.08	29	41.86	42.40	46	19,682	0.23%
2021/06/17	8	40.53	840	40.38	40.45	-832	19,822	-4.20%	大賣/鉅額交易
2021/06/16	855	41.66	23.6	40.84	41.70	831.4	19,944	4.17%	大買/鉅額交易
2021/06/10	2	38.80	10	38.90	38.70	-8	22,092	-0.04%
2021/06/07	0	0.00	1	38.40	38.25	-1	23,070	0.00%
2021/06/04	1	39.10	1	39.00	38.80	0	23,415	0.00%
2021/06/03	0	0.00	2	39.10	39.50	-2	24,113	-0.01%
2021/06/02	5	39.14	1	39.20	39.00	4	24,974	0.02%
2021/06/01	5	40.06	6	41.09	40.05	-1	26,558	0.00%
2021/05/31	4	40.05	13	40.04	39.55	-9	30,283	-0.03%
2021/05/28	3.1	38.98	8	39.36	39.15	-4.9	31,522	-0.02%
2021/05/27	1	37.95	6	38.43	38.35	-5	32,185	-0.02%
2021/05/26	3	39.22	2	38.80	38.70	1	32,744	0.00%
2021/05/25	18	39.98	5	39.94	40.35	13	34,165	0.04%
2021/05/24	2	36.78	4	38.01	38.40	-2	34,125	-0.01%
2021/05/21	5	37.30	6	36.95	37.50	-1	34,523	0.00%
2021/05/20	1	36.10	0	0.00	35.65	1	35,758	0.00%
2021/05/19	1	36.65	1	36.40	36.65	0	36,047	0.00%
2021/05/18	3	35.92	7	35.46	36.15	-4	36,400	-0.01%
2021/05/17	4	33.36	6	34.01	32.90	-2	36,974	-0.01%
2021/05/14	10.6	37.16	8	36.63	36.55	2.6	37,276	0.01%
2021/05/13	8	36.09	11	35.96	36.95	-3	37,901	-0.01%
2021/05/12	3	34.02	8	35.89	35.00	-5	38,391	-0.01%
2021/05/11	3	37.58	1	37.30	37.00	2	39,259	0.01%
2021/05/10	17	39.67	1	39.85	39.20	16	40,198	0.04%
2021/05/07	12	40.16	27	40.86	41.60	-15	42,294	-0.04%
2021/05/06	1	37.95	5	38.86	38.80	-4	45,632	-0.01%
2021/05/05	11	38.18	6	39.00	37.90	5	47,684	0.01%
2021/05/04	6	37.63	3	38.18	37.15	3	48,091	0.01%
2021/05/03	19	39.00	24	38.87	38.75	-5	48,530	-0.01%
2021/04/29	17	40.75	8	41.40	40.65	9	49,690	0.02%
2021/04/28	5	41.37	10	41.40	41.20	-5	51,336	-0.01%
2021/04/27	17	42.65	11	42.63	41.90	6	53,109	0.01%
2021/04/26	9	41.62	2	41.63	41.75	7	56,725	0.01%
2021/04/23	19	41.23	11	41.69	41.45	8	59,415	0.01%
2021/04/22	44	42.33	12	42.37	41.30	32	62,156	0.05%
2021/04/21	8	43.48	13	43.29	43.35	-5	63,268	-0.01%
2021/04/20	17	43.99	31	44.35	44.10	-14	63,665	-0.02%
2021/04/19	13	43.55	8.2	43.55	43.45	4.8	64,663	0.01%
2021/04/16	6	44.00	6	44.26	44.35	0	65,757	0.00%
2021/04/15	10	43.54	13	43.03	43.90	-3	66,367	0.00%
2021/04/14	23.1	42.71	10	42.53	42.80	13.1	67,922	0.02%
2021/04/13	19	44.95	12	44.48	44.25	7	70,240	0.01%
2021/04/12	6	45.32	3	45.38	44.85	3	70,200	0.00%
2021/04/09	12	45.97	2	46.15	45.50	10	70,160	0.01%
2021/04/08	4	46.40	9	46.63	46.40	-5	70,234	-0.01%
2021/04/07	13	46.28	15	46.62	46.05	-2	70,069	0.00%
2021/04/06	6.2	45.18	12	45.36	45.45	-5.8	69,964	-0.01%
2021/04/01	7	44.10	6	44.23	44.05	1	70,394	0.00%
2021/03/31	25	44.90	23	44.77	44.65	2	70,512	0.00%
2021/03/30	12	45.96	15	45.93	45.50	-3	70,251	0.00%
2021/03/29	7	45.41	5	45.48	45.50	2	70,000	0.00%
2021/03/26	24	45.43	12	45.43	45.00	12	70,007	0.02%
2021/03/25	24	46.68	19	46.68	46.20	5	69,482	0.01%
2021/03/24	10	46.50	53	46.06	46.20	-43	68,668	-0.06%
2021/03/23	95	47.64	64	48.10	46.70	31	68,720	0.05%
2021/03/22	19	45.77	19	45.49	45.75	0	65,910	0.00%
2021/03/19	19	44.21	9	44.18	44.20	10	65,153	0.02%
2021/03/18	17	44.54	16	44.51	44.00	1	64,809	0.00%
2021/03/17	40	44.36	106	44.98	43.85	-66	64,008	-0.10%	大賣/
2021/03/16	10	42.79	11	42.83	42.30	-1	62,231	0.00%
2021/03/15	7.2	41.96	5	42.44	42.40	2.2	61,940	0.00%
2021/03/12	10	42.08	3	41.98	42.00	7	61,716	0.01%
2021/03/11	8	41.63	8	41.79	41.55	0	61,732	0.00%
2021/03/10	15	40.97	28	41.29	41.00	-13	61,476	-0.02%
2021/03/09	39	40.68	7.3	40.55	40.80	31.7	61,182	0.05%
2021/03/08	33	42.97	14	42.91	41.70	19	60,491	0.03%
2021/03/05	31	43.26	26	43.32	43.60	5	59,605	0.01%
2021/03/04	90.1	45.49	91	45.94	43.10	-0.9	57,979	0.00%
2021/03/03	31	43.28	67.1	44.12	45.65	-36.1	54,040	-0.07%
2021/03/02	31	42.14	12	43.49	42.00	19	52,674	0.04%
2021/02/26	18	42.31	11	42.64	42.65	7	51,966	0.01%
2021/02/25	57.3	43.45	97	43.21	42.30	-39.7	51,485	-0.08%
2021/02/24	8	41.92	11	41.73	41.05	-3	49,992	-0.01%
2021/02/23	26	41.84	6	42.17	41.80	20	49,726	0.04%
2021/02/22	42.1	42.82	74	42.77	42.85	-31.9	50,376	-0.06%
2021/02/19	2.1	39.95	1	40.00	40.00	1.1	49,489	0.00%
2021/02/18	8	40.00	12.9	40.39	40.30	-4.8	49,145	-0.01%
2021/02/17	27.2	39.63	17	39.81	39.75	10.2	48,701	0.02%
2021/02/05	7	40.62	12	40.34	40.35	-5	48,009	-0.01%
2021/02/04	26	41.38	31.1	41.35	41.05	-5.1	47,549	-0.01%
2021/02/03	15.1	41.45	5	41.67	40.95	10.1	46,729	0.02%
2021/02/02	40	42.10	51	41.99	42.45	-11	45,993	-0.02%
2021/02/01	25	40.97	34	40.94	41.10	-9	44,803	-0.02%
2021/01/29	82.2	43.09	91	43.55	41.35	-8.8	43,684	-0.02%
2021/01/28	174.2	44.93	159	45.07	43.50	15.2	41,385	0.04%	大買/大賣/
2021/01/27	65	42.38	84	42.57	43.60	-19	37,744	-0.05%
2021/01/26	38	40.88	48	40.36	39.65	-10	35,543	-0.03%
2021/01/25	30.1	40.78	15	40.84	40.80	15.1	34,875	0.04%
2021/01/22	95	41.70	87	41.41	41.95	8	34,193	0.02%
2021/01/21	123	41.62	112	41.47	40.95	11	32,814	0.03%	大買/大賣/
2021/01/20	169	40.94	157	41.21	39.70	12	31,014	0.04%	大買/大賣/
2021/01/19	171	44.39	137	43.81	42.75	34	29,102	0.12%	大買/大賣/
2021/01/18	154	42.37	138	42.88	44.00	16	25,275	0.06%	大買/大賣/
2021/01/15	180	39.01	174	39.26	40.00	6	22,430	0.03%	大買/大賣/
2021/01/14	78	35.71	100.1	35.74	36.40	-22.1	19,474	-0.11%
2021/01/13	18	33.36	4	33.39	33.10	14	18,165	0.08%
2021/01/12	67	33.78	37	34.05	33.15	30	17,832	0.17%
2021/01/11	54	34.98	29	34.98	35.50	25	16,670	0.15%
2021/01/08	15	32.54	4	32.66	32.30	11	15,417	0.07%
2021/01/07	28	34.42	37	33.96	33.85	-9	14,632	-0.06%
2021/01/06	40	33.83	83.3	33.73	34.10	-43.3	12,920	-0.34%
2021/01/05	1	31.00	2	31.00	31.00	-1	10,164	-0.01%
2021/01/04	0	0.00	13	28.11	28.20	-13	9,926	-0.13%
2020/12/31	18	25.75	18	25.73	25.65	0	9,685	0.00%
2020/12/30	8	25.01	6	25.00	24.85	2	9,325	0.02%
2020/12/29	21	25.32	6	25.72	25.40	15	9,154	0.16%
2020/12/28	9	25.31	17	25.40	26.25	-8	8,685	-0.09%
2020/12/25	6	23.75	15	23.54	24.20	-9	7,880	-0.11%
2020/12/24	2	23.10	4	22.94	22.90	-2	7,431	-0.03%
2020/12/23	1	22.95	5	23.20	23.05	-4	7,301	-0.05%
2020/12/22	17	23.33	12	23.19	22.25	5	7,113	0.07%
2020/12/18	18	22.35	3	22.45	22.55	15	6,676	0.22%
2020/12/17	20	23.00	14	23.04	22.90	6	6,512	0.09%
2020/12/16	2	21.88	5	21.90	21.85	-3	5,673	-0.05%
2020/12/15	1	22.10	0	0.00	21.45	1	5,556	0.02%
2020/12/11	1	20.50	2	20.75	20.80	-1	5,284	-0.02%
2020/12/10	0	0.00	10	21.40	21.10	-10	5,229	-0.19%
2020/12/08	10	21.80	1	21.65	21.80	9	5,044	0.18%
2020/12/07	15	21.98	21	21.71	22.40	-6	4,932	-0.12%
2020/12/03	0	0.00	6	20.90	20.75	-6	4,444	-0.14%
2020/12/02	9	21.17	3	21.07	21.05	6	4,370	0.14%
2020/11/30	2	21.20	2	21.10	21.20	0	4,431	0.00%
2020/11/27	2	20.75	0	0.00	20.80	2	4,402	0.05%
2020/11/26	1	20.75	0	0.00	20.85	1	4,404	0.02%
2020/11/25	5	21.15	5	20.60	20.60	0	4,428	0.00%
2020/11/24	2	21.10	0	0.00	20.90	2	4,512	0.04%
2020/11/23	4	21.59	3	21.48	21.70	1	4,370	0.02%
2020/11/20	8	21.36	2	21.25	21.60	6	4,213	0.14%
2020/11/19	29	21.21	36	20.90	21.40	-7	3,982	-0.18%
2020/11/18	12	19.01	38	19.14	20.05	-26	2,799	-0.93%
2020/11/16	3	18.25	0	0.00	18.10	3	2,345	0.13%
2020/11/13	22	18.11	1	18.15	18.15	21	2,365	0.89%
2020/11/12	0	0.00	1	17.90	18.00	-1	2,333	-0.04%
2020/11/05	1	17.45	0	0.00	17.40	1	2,450	0.04%
2020/10/29	0	0.00	5	17.40	17.45	-5	2,529	-0.20%
2020/10/23	5	17.70	0	0.00	17.90	5	2,535	0.20%
2020/10/20	3	17.80	2	18.00	18.15	1	2,420	0.04%
2020/10/15	1	17.35	0	0.00	17.25	1	2,174	0.05%
2020/10/14	3	17.37	0	0.00	17.30	3	2,179	0.14%
2020/10/06	0	0.00	0.1	17.40	17.45	-0.1	2,256	0.00%
2020/09/22	0	0.00	20	17.80	17.80	-20	2,590	-0.77%
2020/09/17	0	0.00	4	18.05	18.00	-4	2,660	-0.15%
2020/09/03	10	18.60	0	0.00	18.30	10	2,625	0.38%
2020/08/31	0	0.00	1	18.05	17.70	-1	2,404	-0.04%
2020/08/28	0	0.00	3	18.95	18.85	-3	2,332	-0.13%
2020/08/27	0	0.00	2	18.95	18.85	-2	2,168	-0.09%
2020/08/25	0	0.00	2	18.75	18.85	-2	2,102	-0.10%
2020/08/18	0	0.00	1	18.80	18.80	-1	1,955	-0.05%
2020/08/17	1	19.15	0	0.00	19.20	1	1,919	0.05%
2020/08/14	7	18.49	0	0.00	18.60	7	1,831	0.38%
2020/08/12	0	0.00	1	18.00	18.20	-1	1,779	-0.06%
2020/08/11	0	0.00	44	18.27	18.20	-44	1,766	-2.49%
2020/08/10	0	0.00	6	18.30	18.30	-6	1,768	-0.34%
2020/08/03	0	0.00	5	17.85	17.80	-5	1,803	-0.28%
2020/07/21	3	18.30	3	18.40	18.40	0	1,883	0.00%
2020/07/17	3	18.28	0	0.00	18.20	3	1,888	0.16%
2020/07/15	0	0.00	2	18.35	18.35	-2	1,888	-0.11%
2020/07/13	3	18.47	0	0.00	18.40	3	1,959	0.15%
2020/07/09	4	18.95	0	0.00	18.85	4	1,959	0.20%
2020/07/06	0	0.00	1	18.95	19.10	-1	1,964	-0.05%
2020/07/03	8	18.94	3	18.95	18.85	5	1,958	0.26%
2020/07/02	1	18.65	2	18.70	18.70	-1	1,956	-0.05%
2020/07/01	16	18.70	6	18.75	18.65	10	1,963	0.51%
2020/06/24	30	18.45	0	0.00	18.45	30	2,009	1.49%
2020/06/18	6	18.10	0	0.00	18.15	6	2,028	0.30%
2020/06/03	0	0.00	0	18.30	18.40	0	2,310	0.00%
2020/05/20	0	0.00	0.6	18.10	18.05	-0.6	2,361	-0.03%
2020/05/19	0	0.00	3	18.05	18.05	-3	2,364	-0.13%
2020/05/14	0	0.00	1	18.50	18.35	-1	2,419	-0.04%
2020/05/12	0	0.00	2	19.00	19.00	-2	2,434	-0.08%
2020/05/08	4	19.40	5	19.20	19.20	-1	2,408	-0.04%
2020/05/07	0	0.00	1	18.90	18.95	-1	2,356	-0.04%
2020/05/05	3	18.67	1	18.65	18.60	2	2,381	0.08%
2020/04/27	0	0.00	0.5	18.40	18.50	-0.5	2,392	-0.02%
2020/04/22	0	0.00	4	17.80	17.95	-4	2,366	-0.17%
2020/04/17	5	18.70	0	0.00	18.35	5	2,343	0.21%
2020/04/15	1	18.10	0	0.00	18.55	1	2,253	0.04%
2020/04/14	2	18.10	0	0.00	18.05	2	2,230	0.09%
2020/04/10	2	17.75	0	0.00	18.35	2	2,203	0.09%
2020/04/09	1	17.90	0	0.00	17.85	1	2,208	0.05%
2020/04/07	0	0.00	5	17.70	17.75	-5	2,136	-0.23%
2020/04/06	0	0.00	2	16.60	17.00	-2	2,063	-0.10%
2020/03/31	0	0.00	5	16.75	16.80	-5	1,970	-0.25%
2020/03/26	3	16.18	0	0.00	16.10	3	1,894	0.16%
2020/03/25	0	0.00	8	16.20	16.35	-8	1,883	-0.42%
2020/03/19	0	0.00	1	15.50	15.05	-1	1,841	-0.05%
2020/03/18	0	15.80	3	15.90	15.95	-3	1,789	-0.17%
2020/03/17	5	15.60	2	16.35	15.80	3	1,793	0.17%
2020/03/13	0	0.00	1	15.95	16.55	-1	1,757	-0.06%
2020/03/04	5	20.00	0	0.00	19.95	5	1,746	0.29%
2020/03/03	1	20.20	0	0.00	20.10	1	1,806	0.06%
2020/02/19	2	20.95	0	0.00	20.90	2	2,223	0.09%
2020/02/17	1	20.45	0	0.00	20.40	1	2,286	0.04%
2020/02/14	5	20.65	0	0.00	20.65	5	2,359	0.21%
2020/02/13	2	20.70	0	0.00	20.70	2	2,481	0.08%
2020/02/10	0	0.00	5	20.00	20.05	-5	2,583	-0.19%
2020/02/07	0	0.00	2	20.30	20.25	-2	2,601	-0.08%
2020/02/06	0	0.00	4	20.70	20.70	-4	2,652	-0.15%
2020/02/03	1	19.50	0	0.00	19.50	1	2,761	0.04%
2020/01/31	1	20.30	0	0.00	20.30	1	2,746	0.04%
2020/01/20	12	22.91	0	0.00	22.95	12	2,704	0.44%
2020/01/14	6	22.91	0	0.00	22.95	6	2,905	0.21%
2020/01/07	2	22.45	0	0.00	22.50	2	2,923	0.07%
2020/01/06	3	22.65	0	0.00	22.70	3	2,926	0.10%
2020/01/03	3	23.05	0	0.00	23.10	3	2,929	0.10%
2019/12/31	3	23.40	0	0.00	23.30	3	2,925	0.10%
2019/12/30	1	23.50	0	0.00	23.40	1	2,953	0.03%
2019/12/24	2	23.25	0	0.00	23.25	2	3,091	0.06%
2019/12/23	13	23.36	0	0.00	23.35	13	3,175	0.41%
2019/12/20	9	23.70	0	0.00	23.65	9	3,177	0.28%
2019/12/19	0	0.00	1	23.70	23.65	-1	3,223	-0.03%
2019/12/18	1	23.60	2	23.60	23.65	-1	3,237	-0.03%
2019/12/17	1	23.60	0	0.00	23.60	1	3,264	0.03%
2019/12/13	4	23.89	3	23.55	23.55	1	3,565	0.03%
2019/12/09	3	24.70	3	24.60	24.70	0	3,600	0.00%
2019/11/29	0	0.00	6	24.55	24.50	-6	3,908	-0.15%
2019/11/28	3	25.00	2	24.88	25.00	1	3,891	0.03%
2019/11/27	0	0.00	3	25.15	24.95	-3	3,928	-0.08%
2019/11/25	1	24.65	0	0.00	24.65	1	3,928	0.03%
2019/11/22	0	0.00	2	24.55	24.80	-2	3,885	-0.05%
2019/11/21	2	24.30	4	24.68	24.70	-2	3,878	-0.05%
2019/11/19	0	0.00	16	24.58	24.65	-16	3,856	-0.41%
2019/11/18	11	24.55	1	24.30	24.60	10	3,807	0.26%
2019/11/15	1	23.65	1	23.85	23.65	0	3,654	0.00%
2019/11/14	5	23.15	8	23.40	23.15	-3	3,580	-0.08%
2019/11/13	20	23.20	0	0.00	23.20	20	3,537	0.57%
2019/11/12	2	23.30	0	0.00	23.30	2	3,463	0.06%
2019/11/11	1	22.55	0	0.00	22.30	1	3,350	0.03%
2019/11/08	0	0.00	4	23.75	23.75	-4	3,263	-0.12%
2019/11/07	0	0.00	2	24.05	23.85	-2	3,261	-0.06%
2019/11/04	8	24.29	11	24.32	24.25	-3	3,182	-0.09%
2019/11/01	13	23.98	0	0.00	24.10	13	3,133	0.41%
2019/10/30	0	0.00	5	23.90	23.85	-5	3,098	-0.16%
2019/10/29	1	23.60	1	23.60	23.55	0	3,156	0.00%
2019/10/24	0	0.00	7	23.78	23.80	-7	3,193	-0.22%
2019/10/23	2	23.95	0	0.00	23.85	2	3,286	0.06%
2019/10/22	0	0.00	2	23.83	23.85	-2	3,234	-0.06%
2019/10/21	0	0.00	0	23.45	23.50	0	3,242	0.00%
2019/10/17	6	23.35	0	0.00	23.40	6	3,215	0.19%
2019/10/03	10	23.58	0	0.00	23.60	10	3,211	0.31%
2019/10/02	1	23.45	0	0.00	23.65	1	3,226	0.03%
2019/10/01	1	23.50	0	0.00	23.20	1	3,189	0.03%
2019/09/25	1	23.80	0	0.00	23.80	1	3,035	0.03%
2019/09/24	2	24.35	10	24.35	24.20	-8	3,020	-0.26%
2019/09/23	0	0.00	10	24.10	24.10	-10	2,963	-0.34%
2019/09/20	6	24.24	0	0.00	24.15	6	2,947	0.20%
2019/09/19	5	24.75	0	0.00	24.35	5	2,908	0.17%
2019/09/18	15	24.48	0	0.00	24.80	15	2,715	0.55%
2019/09/17	3	24.35	0	0.00	24.10	3	2,564	0.12%
2019/09/12	0	0.00	3	24.90	24.90	-3	2,541	-0.12%
2019/09/10	2	24.28	0	0.00	24.10	2	2,510	0.08%
2019/09/09	15	25.35	0	0.00	24.75	15	2,464	0.61%
2019/09/06	4	25.25	3	25.25	25.20	1	2,437	0.04%
2019/08/29	3	23.00	0	0.00	23.55	3	2,085	0.14%
2019/08/28	0	0.00	3	24.15	24.15	-3	2,013	-0.15%
2019/08/22	0	0.00	2	24.40	24.50	-2	1,915	-0.10%
2019/08/20	0	0.00	2	24.00	23.80	-2	1,910	-0.10%
2019/08/16	2	23.45	0	0.00	23.40	2	1,987	0.10%
2019/08/15	1	22.90	0	0.00	23.05	1	2,010	0.05%
2019/08/13	2	22.90	0	0.00	23.00	2	2,046	0.10%
2019/08/01	0	0.00	10	25.02	24.90	-10	2,378	-0.42%
2019/07/31	2.3	25.08	2	25.10	25.30	0.3	2,419	0.01%
2019/07/30	0	0.00	2	24.55	24.65	-2	2,392	-0.08%
2019/07/29	0	0.00	0.1	24.85	25.00	-0.1	2,452	0.00%
2019/07/26	0	0.00	6	25.40	25.30	-6	2,471	-0.24%
2019/07/25	0	0.00	3	25.05	25.60	-3	2,490	-0.12%
2019/07/23	0	0.00	1	25.00	24.60	-1	2,576	-0.04%
2019/07/19	0	0.00	2	24.10	24.05	-2	2,573	-0.08%
2019/07/17	0	0.00	4	24.35	24.30	-4	2,726	-0.15%
2019/07/15	10	23.99	10	23.80	23.85	0	2,869	0.00%
2019/07/11	2	23.90	0	0.00	23.85	2	3,448	0.06%
2019/07/08	0	0.00	3	24.70	24.80	-3	4,000	-0.07%
2019/07/05	6	24.24	0	0.00	24.20	6	4,111	0.15%
2019/07/04	3	24.30	0	0.00	24.30	3	4,177	0.07%
2019/07/03	3	24.55	0	0.00	24.25	3	4,258	0.07%
2019/07/02	0	0.00	2	24.50	24.60	-2	4,431	-0.05%
2019/06/27	3	24.00	0	0.00	23.95	3	5,664	0.05%
2019/06/25	0	0.00	1	24.10	23.65	-1	5,937	-0.02%
2019/06/21	0	0.00	2	24.50	24.00	-2	6,187	-0.03%
2019/06/12	0	0.00	3	23.90	23.85	-3	6,697	-0.04%
2019/06/11	5	24.19	0	0.00	24.10	5	6,700	0.07%
2019/05/31	4	23.63	0	0.00	23.65	4	6,725	0.06%
2019/05/30	0	0.00	2	23.35	23.55	-2	6,724	-0.03%
2019/05/29	2	23.13	0	0.00	23.00	2	6,748	0.03%
2019/05/28	1	23.60	1	23.55	23.35	0	6,920	0.00%
2019/05/24	0	0.00	4	23.95	23.75	-4	6,997	-0.06%
2019/05/23	3	23.75	0	0.00	23.75	3	7,040	0.04%
2019/05/17	5	24.18	2	23.85	23.45	3	7,237	0.04%
2019/05/16	8	24.86	0	0.00	24.15	8	7,218	0.11%
2019/05/15	0	0.00	1	25.70	25.15	-1	7,172	-0.01%
2019/05/13	0	24.65	3	24.73	24.60	-3	7,082	-0.04%
2019/05/10	1	25.70	7	26.04	25.80	-6	7,016	-0.09%
2019/05/09	1	25.85	3	26.37	25.50	-2	6,963	-0.03%
2019/05/08	0	25.80	0	0.00	25.85	0	6,837	0.00%
2019/05/07	2	25.83	4	25.68	26.00	-2	6,774	-0.03%
2019/05/06	4	25.70	0	0.00	25.10	4	6,729	0.06%
2019/05/03	0	0.00	4	26.88	26.95	-4	6,638	-0.06%
2019/05/02	2	26.38	2	27.10	26.90	0	6,587	0.00%
2019/04/30	3	26.08	0	0.00	26.35	3	6,495	0.05%
2019/04/29	0	0.00	1	26.00	26.10	-1	6,346	-0.02%
2019/04/26	6	26.15	0	0.00	26.05	6	6,276	0.10%
2019/04/25	8	26.64	0	0.00	26.65	8	6,224	0.13%
2019/04/22	0	0.00	4	26.98	26.75	-4	6,034	-0.07%
2019/04/19	2	26.58	0	0.00	26.60	2	5,962	0.03%
2019/04/18	6	27.38	4	28.06	26.50	2	5,862	0.03%
2019/04/17	0	0.00	6	27.09	27.15	-6	5,470	-0.11%
2019/04/16	7	27.08	52.5	27.35	27.25	-45.5	5,273	-0.86%
2019/04/15	3	25.97	0	0.00	26.30	3	4,875	0.06%
2019/04/11	0	0.00	2	26.65	25.30	-2	4,638	-0.04%
2019/04/10	0	0.00	10	25.70	26.20	-10	4,488	-0.22%
2019/04/09	11	25.99	0	0.00	25.90	11	4,424	0.25%
2019/04/08	2	26.03	4	26.13	25.80	-2	4,349	-0.05%
2019/04/03	10	26.08	21	26.24	26.25	-11	4,181	-0.26%
2019/04/02	11	24.74	321	25.86	26.15	-310	3,897	-7.95%	大賣/鉅額交易
2019/04/01	5	24.31	9	24.23	23.80	-4	3,367	-0.12%
2019/03/29	0	0.00	12	23.50	23.45	-12	3,104	-0.39%
2019/03/28	2	22.80	5	23.20	23.00	-3	2,921	-0.10%
2019/03/26	5	22.82	4	23.38	23.45	1	2,722	0.04%
2019/03/25	2	22.30	0	0.00	22.25	2	2,579	0.08%
2019/03/22	5	23.10	9	23.13	23.05	-4	2,549	-0.16%
2019/03/21	0	0.00	5	22.55	22.45	-5	2,431	-0.21%
2019/03/20	3	22.80	0	0.00	22.65	3	2,409	0.12%
2019/03/19	0	0.00	1	22.55	22.50	-1	2,304	-0.04%
2019/03/18	2	22.75	5	22.75	22.80	-3	2,246	-0.13%
2019/03/15	7	22.89	4	22.33	22.55	3	2,171	0.14%
2019/03/07	0.4	21.30	0	0.00	21.30	0.4	1,997	0.02%
2019/03/06	0.3	21.90	8	21.81	21.95	-7.7	1,985	-0.39%
2019/03/04	0	0.00	1	21.70	21.95	-1	1,975	-0.05%
2019/02/27	1	21.90	6	22.07	22.05	-5	1,944	-0.26%
2019/02/26	0	0.00	3	21.30	21.95	-3	1,769	-0.17%
2019/02/21	3	21.82	14	21.74	21.75	-11	1,632	-0.67%
2019/02/20	1	20.60	0	0.00	20.70	1	1,378	0.07%
2019/02/19	1	20.35	0	0.00	20.20	1	1,347	0.07%
2019/02/18	20	20.18	0	0.00	20.20	20	1,390	1.44%
2019/02/15	11	20.02	0	0.00	19.85	11	1,379	0.80%
2019/02/13	1	19.65	0	0.00	19.75	1	1,386	0.07%
2019/02/11	0	0.00	1	19.20	19.15	-1	1,350	-0.07%
2019/01/04	0	0.00	30	18.43	18.75	-30	1,647	-1.82%
2019/01/03	0	0.00	27	19.29	19.15	-27	1,682	-1.60%
2018/12/28	1	19.85	0	0.00	19.85	1	1,698	0.06%
2018/12/26	21	19.95	0	0.00	20.00	21	1,730	1.21%
2018/12/25	13	20.39	0	0.00	20.40	13	1,719	0.76%
2018/12/24	21	20.14	1	20.95	21.00	20	1,691	1.18%
2018/12/22	5	20.05	12	20.20	20.10	-7	1,618	-0.43%
2018/12/20	6	19.35	0	0.00	19.30	6	1,566	0.38%
2018/12/19	3	19.80	0	0.00	19.80	3	1,729	0.17%
2018/12/13	0	0.00	1	20.05	19.95	-1	1,757	-0.06%
2018/12/12	0	0.00	2	20.05	20.00	-2	1,781	-0.11%
2018/12/10	2	19.45	2	19.50	19.50	0	1,842	0.00%
2018/12/07	0	0.00	2	19.80	20.10	-2	1,838	-0.11%
2018/12/06	2	19.70	8	19.50	19.50	-6	1,856	-0.32%
2018/11/28	0	0.00	2	19.55	20.00	-2	1,964	-0.10%
2018/11/26	2	19.15	2	19.40	19.15	0	2,351	0.00%
2018/11/22	2	19.30	5	19.48	19.20	-3	2,431	-0.12%
2018/11/21	2	19.25	0	0.00	19.25	2	2,490	0.08%
2018/11/20	1	19.45	1	19.60	19.55	0	2,506	0.00%
2018/11/19	1	19.35	0	0.00	19.40	1	2,504	0.04%
2018/11/16	1	19.45	0	0.00	19.45	1	2,506	0.04%
2018/11/15	0	0.00	1	19.05	19.35	-1	2,494	-0.04%
2018/11/09	0	0.00	1	18.05	18.10	-1	2,379	-0.04%
2018/11/05	2	18.20	0	0.00	18.20	2	2,404	0.08%
2018/10/31	1	17.25	0	0.00	17.70	1	2,302	0.04%
2018/10/25	0	0.00	2	17.25	17.05	-2	2,371	-0.08%
2018/10/19	2	18.10	2	18.40	18.40	0	2,345	0.00%
2018/10/18	0	0.00	2	18.50	18.45	-2	2,328	-0.09%
2018/10/17	1	18.30	0	0.00	18.30	1	2,268	0.04%
2018/10/12	54	16.59	0	0.00	17.75	54	2,242	2.41%
2018/10/11	2	17.98	0	0.00	17.95	2	2,222	0.09%
2018/10/08	1	20.10	0	0.00	20.00	1	2,208	0.05%
2018/10/04	1	21.25	0	0.00	20.85	1	2,177	0.05%
2018/10/01	3	22.10	2	22.18	22.05	1	2,139	0.05%
2018/09/28	0	0.00	4	21.79	21.80	-4	2,136	-0.19%
2018/09/27	3	21.80	0	0.00	21.90	3	2,126	0.14%
2018/09/26	10	22.32	6	22.45	22.00	4	2,109	0.19%
2018/09/25	0	0.00	10	21.70	21.45	-10	1,950	-0.51%
2018/09/21	1	21.40	0	0.00	21.50	1	1,941	0.05%
2018/09/20	1	21.65	1	21.50	21.30	0	1,935	0.00%
2018/09/19	1	22.00	1	21.80	21.55	0	1,924	0.00%
2018/09/18	0	0.00	5	22.00	21.70	-5	1,913	-0.26%
2018/09/17	1	22.10	6	22.41	22.45	-5	1,895	-0.26%
2018/09/11	3	21.25	3	21.35	22.00	0	1,944	0.00%
2018/09/07	3	21.10	0	0.00	21.20	3	1,892	0.16%
2018/09/03	2	22.70	1	22.35	22.40	1	2,009	0.05%
2018/08/31	11	22.23	2	22.33	22.60	9	1,925	0.47%
2018/08/30	3	21.20	2	21.33	21.45	1	1,669	0.06%
2018/08/24	0	0.00	0.1	20.65	20.65	-0.1	1,640	0.00%
2018/08/22	0	0.00	10	20.40	20.45	-10	1,879	-0.53%
2018/08/21	0	0.00	3	20.40	20.45	-3	1,882	-0.16%
2018/08/15	2	20.05	0	0.00	20.10	2	1,921	0.10%
2018/08/03	0	0.00	2	21.20	21.70	-2	2,061	-0.10%
2018/08/02	2	21.15	0	0.00	21.10	2	1,996	0.10%
2018/08/01	0	0.00	3	21.10	21.30	-3	2,011	-0.15%
2018/07/27	0	0.00	4	21.00	20.95	-4	2,020	-0.20%
2018/07/24	2	20.85	0	0.00	21.25	2	2,058	0.10%
2018/07/18	0	0.00	2	21.20	20.95	-2	2,121	-0.09%
2018/07/09	0	0.00	0.8	20.30	20.30	-0.8	2,088	-0.04%
2018/07/05	1	20.50	0	0.00	20.30	1	2,088	0.05%
2018/07/03	2	21.10	0	0.00	20.75	2	2,077	0.10%
2018/06/28	1	21.15	0	0.00	21.15	1	2,119	0.05%
2018/06/27	2	21.40	0	0.00	21.25	2	2,119	0.09%
2018/06/26	0	0.00	2	21.50	21.45	-2	2,119	-0.09%
2018/06/20	1	22.10	0	0.00	22.80	1	2,026	0.05%
2018/06/19	5	22.40	0	0.00	22.20	5	2,012	0.25%
2018/06/15	1	22.45	0	0.00	22.80	1	2,016	0.05%
2018/06/14	1	22.45	0	0.00	22.45	1	2,001	0.05%
2018/06/12	2	23.40	0	0.00	23.30	2	1,974	0.10%
2018/06/05	0	0.00	1	22.80	22.75	-1	1,798	-0.06%
2018/06/04	0	0.00	3	22.60	22.65	-3	1,763	-0.17%
2018/06/01	0	0.00	4	22.90	22.70	-4	1,755	-0.23%
2018/05/31	0	0.00	2	22.75	23.35	-2	1,708	-0.12%
2018/05/30	0	0.00	6	22.06	22.15	-6	1,522	-0.39%
2018/05/29	0	0.00	2	21.60	21.45	-2	1,452	-0.14%
2018/05/21	0	0.00	3	21.78	21.80	-3	1,454	-0.21%
2018/05/18	0	0.00	2	21.15	21.35	-2	1,396	-0.14%
2018/05/17	0	20.70	2	21.00	20.75	-2	1,441	-0.14%
2018/05/16	0	0.00	2	20.65	20.90	-2	1,426	-0.14%
2018/05/15	0	0.00	2	20.70	20.35	-2	1,443	-0.14%
2018/05/14	2	20.80	4	20.96	20.80	-2	1,563	-0.13%
2018/05/11	0	0.00	2	20.60	20.60	-2	1,591	-0.13%
2018/05/10	0	0.00	3	20.55	20.45	-3	1,605	-0.19%
2018/05/09	0	0.00	10	20.71	20.45	-10	1,623	-0.62%
2018/04/25	8	19.10	0	0.00	19.15	8	1,828	0.44%
2018/04/24	9	19.02	0	0.00	18.90	9	1,876	0.48%
2018/04/19	2	20.30	0	0.00	20.45	2	2,098	0.10%
2018/04/18	6	20.56	0	0.00	20.20	6	2,129	0.28%
2018/04/13	0	0.00	3	21.50	21.35	-3	2,233	-0.13%
2018/04/10	3	21.05	0	0.00	20.95	3	2,361	0.13%
2018/04/09	1	20.90	8	21.10	20.95	-7	2,400	-0.29%
2018/04/03	4	21.03	0	0.00	21.20	4	2,405	0.17%
2018/03/30	4	22.30	0	0.00	22.15	4	2,425	0.16%
2018/03/29	3	22.30	8	22.20	22.25	-5	2,468	-0.20%
2018/03/28	0	0.00	2	22.25	22.25	-2	2,482	-0.08%
2018/03/27	5	22.10	0	0.00	22.15	5	2,491	0.20%
2018/03/23	0	0.00	11	21.94	21.95	-11	2,531	-0.43%
2018/03/22	3	22.65	0	0.00	22.45	3	2,550	0.12%
2018/03/13	3	23.40	1	23.25	23.30	2	3,014	0.07%
2018/03/12	6	22.78	0	0.00	22.65	6	3,004	0.20%
2018/03/09	6	22.82	7	22.75	22.90	-1	3,059	-0.03%
2018/03/07	6	22.58	0	0.00	22.55	6	3,178	0.19%
2018/02/08	7	22.10	7	22.30	22.15	0	5,081	0.00%
2018/02/06	2	22.05	0	0.00	22.10	2	5,147	0.04%
2018/01/31	1	25.50	0	0.00	25.40	1	5,412	0.02%
2018/01/30	1	25.25	0	0.00	25.30	1	5,417	0.02%
2018/01/25	0	0.00	4	25.83	25.50	-4	5,445	-0.07%
2018/01/24	0	0.00	2	25.55	25.60	-2	5,532	-0.04%
2018/01/23	7	25.50	0	0.00	25.50	7	5,665	0.12%
2018/01/22	7	25.70	0	0.00	25.80	7	5,977	0.12%
2018/01/18	9	26.02	7	26.10	25.90	2	5,981	0.03%
2018/01/17	0	0.00	8	26.58	26.35	-8	5,961	-0.13%
2018/01/16	0.5	26.05	2	26.50	26.20	-1.5	5,828	-0.03%
2018/01/12	0	0.00	15	25.93	26.10	-15	5,802	-0.26%
2018/01/11	0	0.00	0.1	25.45	25.45	-0.1	5,813	0.00%
2018/01/10	2	26.00	0	0.00	25.70	2	5,839	0.03%
2018/01/09	0	0.00	4	26.28	26.15	-4	5,841	-0.07%
2018/01/04	2	25.78	2	25.70	26.10	0	5,795	0.00%
2018/01/02	2	25.30	0	0.00	25.25	2	5,752	0.03%