廣宇 (2328)-國票-九鼎券商分點個股進出

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
34.55
漲跌
▲0.25
漲幅
+0.73%
成交量
1,611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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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	4	34.56	2	34.75	34.30	2	3,824	0.05%
2024/04/29	0	0.00	1	34.20	34.40	-1	3,793	-0.03%
2024/04/26	0	0.00	1	33.75	33.70	-1	3,776	-0.03%
2024/04/24	1	33.75	4	33.84	34.05	-3	3,751	-0.08%
2024/04/23	2	33.10	2	33.00	33.15	0	3,747	0.00%
2024/04/22	2	32.60	2	32.90	32.40	0	3,732	0.00%
2024/04/19	2	32.63	1	32.68	32.65	1	3,715	0.03%
2024/04/18	0	0.00	1	33.45	33.60	-1	3,676	-0.03%
2024/04/17	3	33.17	0	0.00	33.10	3	3,660	0.08%
2024/04/12	0	0.00	2	34.73	34.50	-2	3,600	-0.06%
2024/04/11	3	34.50	1	34.55	34.55	2	3,583	0.06%
2024/04/10	1	35.15	0	0.00	35.15	1	3,564	0.03%
2024/04/09	8	35.24	5	35.06	34.95	3	3,535	0.08%
2024/04/08	0	0.00	1	35.30	35.10	-1	3,504	-0.03%
2024/04/03	1	35.40	0	0.00	35.50	1	3,464	0.03%
2024/04/02	0	0.00	1.7	35.88	36.10	-1.7	3,414	-0.05%
2024/04/01	1	36.40	2	36.35	35.75	-1	3,350	-0.03%
2024/03/29	36	37.17	6	36.54	36.20	30	3,217	0.93%
2024/03/28	20	37.76	59	38.47	38.25	-39	2,879	-1.35%
2024/03/27	16	34.88	20.1	34.80	35.15	-4.1	1,874	-0.22%
2024/03/26	1.1	33.30	4	33.53	33.25	-2.9	1,737	-0.17%
2024/03/25	0	0.00	0.1	34.05	34.10	-0.1	1,719	-0.01%
2024/03/22	5	34.41	3.3	34.32	34.25	1.7	1,725	0.10%
2024/03/20	0	0.00	2	34.15	33.80	-2	1,682	-0.12%
2024/03/19	3	34.12	2	34.18	34.10	1	1,652	0.06%
2024/03/18	0	33.40	11	33.60	33.70	-11	1,591	-0.69%
2024/03/15	23	34.13	13	33.85	34.10	10	1,551	0.64%
2024/03/14	0	0.00	2	32.70	32.75	-2	1,379	-0.14%
2024/03/13	2	32.80	1	32.85	32.80	1	1,373	0.07%
2024/03/12	11	33.48	1	33.60	33.50	10	1,314	0.76%
2024/03/08	2.1	30.50	0	0.00	30.45	2.1	1,169	0.18%
2024/03/07	0.1	32.35	0	0.00	32.20	0.1	1,088	0.01%
2024/03/06	1	32.80	0	0.00	32.75	1	1,081	0.09%
2024/02/29	0.1	32.92	0	0.00	32.80	0.1	1,073	0.01%
2024/02/27	1	32.95	0	0.00	33.10	1	1,061	0.09%
2024/02/22	1	33.65	3	33.65	33.35	-2	1,064	-0.19%
2024/02/21	0.5	33.05	0	0.00	32.85	0.5	1,048	0.04%
2024/02/20	5.1	33.10	0	0.00	32.75	5.1	1,052	0.48%
2024/02/19	5	33.10	0	0.00	33.25	5	1,050	0.48%
2024/02/15	11	32.10	1	32.60	32.15	10	1,063	0.94%
2024/02/05	1.1	33.05	0	0.00	33.05	1.1	1,035	0.11%
2024/02/01	0	0.00	1	33.20	33.30	-1	1,041	-0.10%
2024/01/31	1	33.50	1	33.30	33.15	0	1,047	0.00%
2024/01/30	0	0.00	3	33.70	33.65	-3	1,044	-0.29%
2024/01/29	1	33.75	0	0.00	33.80	1	1,048	0.10%
2024/01/22	0	0.00	0.2	33.55	33.50	-0.2	1,114	-0.01%
2024/01/18	1	33.05	1	33.10	33.10	0	1,129	0.00%
2024/01/17	1.1	32.91	1	33.50	32.90	0.1	1,139	0.01%
2024/01/16	0.1	33.80	0	0.00	33.65	0.1	1,132	0.01%
2024/01/15	0	0.00	1	34.10	34.10	-1	1,140	-0.09%
2024/01/11	0	33.90	0	0.00	34.00	0	1,194	0.00%
2024/01/10	1.1	33.56	0	0.00	33.55	1.1	1,255	0.09%
2024/01/09	0	0.00	3	34.00	34.00	-3	1,254	-0.24%
2023/12/29	0	0.00	2	35.50	35.45	-2	1,251	-0.16%
2023/12/28	0	0.00	0.1	35.30	35.30	-0.1	1,241	0.00%
2023/12/27	0	0.00	2	35.10	35.05	-2	1,234	-0.16%
2023/12/21	0	0.00	1	34.85	34.85	-1	1,236	-0.08%
2023/12/19	0	0.00	1	34.80	34.70	-1	1,227	-0.08%
2023/12/18	2	35.55	0	0.00	35.40	2	1,222	0.16%
2023/12/14	0	0.00	1	35.20	35.20	-1	1,251	-0.08%
2023/12/11	3	34.65	8	34.60	34.55	-5	1,254	-0.40%
2023/12/07	1	35.20	0	0.00	35.10	1	1,258	0.08%
2023/12/04	1	35.45	0	0.00	35.45	1	1,350	0.07%
2023/11/27	0	0.00	3	35.35	35.00	-3	1,390	-0.22%
2023/11/24	2	35.50	0	0.00	35.40	2	1,402	0.14%
2023/11/22	1	35.50	1	35.40	35.40	0	1,454	0.00%
2023/11/21	4	35.43	0	0.00	35.35	4	1,479	0.27%
2023/11/17	2	35.25	0	0.00	35.25	2	1,526	0.13%
2023/11/16	1	35.10	0	0.00	35.00	1	1,543	0.06%
2023/11/14	1	34.65	0	0.00	34.60	1	1,553	0.06%
2023/11/13	0	0.00	1	34.30	34.30	-1	1,573	-0.06%
2023/11/09	1	34.55	0	0.00	34.35	1	1,652	0.06%
2023/11/07	0	35.10	0	0.00	34.70	0	1,720	0.00%
2023/11/06	0	35.20	0	0.00	35.00	0	1,807	0.00%
2023/11/02	0	0.00	2	34.55	34.60	-2	1,852	-0.11%
2023/10/31	2	34.00	3	34.65	33.95	-1	1,899	-0.05%
2023/10/30	1	33.80	0	0.00	33.85	1	1,961	0.05%
2023/10/26	0.1	34.60	0	0.00	34.50	0.1	2,086	0.00%
2023/10/25	0	0.00	8	35.43	35.20	-8	2,129	-0.38%
2023/10/24	11	34.80	2	35.05	34.90	9	2,158	0.42%
2023/10/23	2	34.80	3	34.30	34.90	-1	2,242	-0.04%
2023/10/20	3	34.55	1	34.85	35.00	2	2,457	0.08%
2023/10/19	6	35.63	1	35.40	35.20	5	2,554	0.20%
2023/10/18	4	36.28	5	36.20	36.25	-1	2,602	-0.04%
2023/10/17	9	36.98	1	37.35	36.75	8	2,628	0.30%
2023/10/16	1	36.85	0	0.00	36.70	1	2,779	0.04%
2023/10/13	0	0.00	1	37.15	37.20	-1	3,110	-0.03%
2023/10/12	1	36.75	0	0.00	36.95	1	3,412	0.03%
2023/10/11	0	0.00	3	37.00	36.80	-3	3,951	-0.08%
2023/10/06	3	37.18	1	37.40	37.20	2	4,595	0.04%
2023/10/05	0	0.00	4	37.25	37.10	-4	5,102	-0.08%
2023/10/04	7	36.91	0	0.00	36.85	7	5,273	0.13%
2023/10/03	1	37.75	0	0.00	37.35	1	5,297	0.02%
2023/10/02	0	0.00	7.1	37.43	37.65	-7.1	5,350	-0.13%
2023/09/28	4	37.10	1	37.05	37.05	3	5,398	0.06%
2023/09/27	1	36.90	0	0.00	36.95	1	5,449	0.02%
2023/09/26	5	37.39	1	37.80	37.15	4	5,482	0.07%
2023/09/25	0	0.00	1	37.70	37.70	-1	5,508	-0.02%
2023/09/22	1	37.30	0	0.00	37.35	1	5,530	0.02%
2023/09/21	3	37.22	1	37.45	37.20	2	5,544	0.04%
2023/09/20	2	37.85	0	0.00	37.70	2	5,549	0.04%
2023/09/19	1	38.60	0	0.00	38.15	1	5,570	0.02%
2023/09/18	2	37.90	0	0.00	37.85	2	5,564	0.04%
2023/09/14	2	38.25	7	38.34	38.40	-5	5,626	-0.09%
2023/09/13	4	38.11	5	38.05	38.10	-1	5,637	-0.02%
2023/09/11	4	38.18	1	37.80	37.55	3	5,720	0.05%
2023/09/08	2	38.40	3	38.38	38.20	-1	5,757	-0.02%
2023/09/07	16	38.35	1	38.15	38.15	15	5,846	0.26%
2023/09/06	0	0.00	3	37.87	38.05	-3	5,933	-0.05%
2023/09/05	3	38.02	3	38.03	38.00	0	6,070	0.00%
2023/09/04	1	37.35	0	0.00	37.45	1	6,148	0.02%
2023/09/01	1	37.40	3	37.62	37.40	-2	6,232	-0.03%
2023/08/31	0	0.00	1	37.40	37.50	-1	6,324	-0.02%
2023/08/30	1	37.05	1	37.20	37.15	0	6,446	0.00%
2023/08/29	0	0.00	2	36.55	36.75	-2	6,707	-0.03%
2023/08/28	3	37.15	0	0.00	37.00	3	7,141	0.04%
2023/08/25	22	37.22	0	0.00	37.20	22	7,503	0.29%
2023/08/24	1	39.10	2	39.10	39.10	-1	7,541	-0.01%
2023/08/23	1	38.50	0	0.00	38.50	1	7,620	0.01%
2023/08/22	10	38.47	0	38.35	38.20	10	7,653	0.13%
2023/08/21	7	38.67	0	38.80	38.60	7	7,691	0.09%
2023/08/18	1	38.55	2	38.90	38.60	-1	7,835	-0.01%
2023/08/17	4	39.21	1	38.75	39.25	3	7,924	0.04%
2023/08/16	3	38.45	0	0.00	38.55	3	7,913	0.04%
2023/08/14	2	38.75	0	0.00	38.75	2	7,887	0.03%
2023/08/11	5	39.10	0	0.00	39.05	5	7,864	0.06%
2023/08/10	12	39.68	6	39.75	39.50	6	7,833	0.08%
2023/08/09	0	0.00	5	41.25	40.85	-5	7,749	-0.06%
2023/08/08	8	41.28	2	41.30	41.25	6	7,732	0.08%
2023/08/04	0	40.50	0	0.00	40.60	0	7,717	0.00%
2023/08/02	1	40.60	0.1	41.00	40.30	0.9	7,705	0.01%
2023/08/01	3	41.48	1	42.15	41.10	2	7,623	0.03%
2023/07/31	3	41.70	3	43.10	41.55	0	7,579	0.00%
2023/07/27	3	42.40	2	42.20	42.10	1	7,439	0.01%
2023/07/26	4	41.81	5	41.80	41.80	-1	7,416	-0.01%
2023/07/25	13.1	42.44	15	42.68	42.85	-1.9	7,334	-0.03%
2023/07/24	4	41.03	0	0.00	41.50	4	7,186	0.06%
2023/07/21	2	42.15	9	41.77	41.70	-7	7,097	-0.10%
2023/07/20	0	0.00	8	42.40	42.05	-8	7,057	-0.11%
2023/07/19	13	42.57	12	43.33	42.25	1	6,992	0.01%
2023/07/18	40	43.50	30	43.62	43.40	10	6,899	0.14%
2023/07/17	26	44.48	31	44.84	43.85	-5	6,657	-0.08%
2023/07/14	33	42.49	85	44.85	45.25	-52	6,534	-0.80%
2023/07/13	25	44.60	71	44.56	43.60	-46	6,009	-0.77%
2023/07/12	36	42.85	54	43.22	43.20	-18	5,372	-0.34%
2023/07/11	10	41.00	15	41.35	41.80	-5	4,898	-0.10%
2023/07/10	1	40.50	2	40.40	40.20	-1	4,779	-0.02%
2023/07/07	2	39.93	2	40.13	40.00	0	4,765	0.00%
2023/07/06	0	0.00	1	39.75	39.40	-1	4,720	-0.02%
2023/07/05	2	40.50	2	40.95	40.30	0	4,691	0.00%
2023/07/04	2	40.20	5	40.21	40.15	-3	4,653	-0.06%
2023/07/03	0	0.00	2.5	40.17	40.10	-2.5	4,646	-0.05%
2023/06/29	1	39.95	0	0.00	39.55	1	4,634	0.02%
2023/06/28	0	0.00	2	39.65	39.65	-2	4,703	-0.04%
2023/06/27	1	39.90	0	0.00	39.75	1	4,702	0.02%
2023/06/26	11	40.60	1	40.65	40.60	10	4,712	0.21%
2023/06/21	1	40.50	10	40.25	40.20	-9	4,721	-0.19%
2023/06/20	3	40.37	0	0.00	40.10	3	4,704	0.06%
2023/06/16	30	40.88	10	40.75	40.70	20	4,672	0.43%
2023/06/15	1	40.85	1	41.30	41.35	0	4,630	0.00%
2023/06/14	2	41.05	0	0.00	41.00	2	4,588	0.04%
2023/06/13	1	42.10	1	42.00	41.45	0	4,573	0.00%
2023/06/12	4	40.76	10	41.60	41.45	-6	4,481	-0.13%
2023/06/09	15	40.78	2	40.70	40.75	13	4,355	0.30%
2023/06/08	0	0.00	11	41.40	41.75	-11	4,263	-0.26%
2023/06/07	23	41.59	8	41.69	41.95	15	4,236	0.35%
2023/06/06	7	41.44	12	41.48	41.50	-5	4,228	-0.12%
2023/06/05	34	42.55	19	42.71	42.05	15	4,259	0.35%
2023/06/02	59	42.93	26	43.12	42.50	33	4,197	0.79%
2023/06/01	38	42.72	61	42.87	43.00	-23	3,960	-0.58%
2023/05/31	17	40.86	44.5	40.95	40.85	-27.5	3,515	-0.78%
2023/05/30	4	39.46	4	39.76	39.60	0	3,170	0.00%
2023/05/29	1	39.50	14	39.60	39.40	-13	3,186	-0.41%
2023/05/26	0	0.00	2	38.83	38.35	-2	3,077	-0.06%
2023/05/25	17	38.98	7.5	39.03	38.90	9.5	3,052	0.31%
2023/05/24	8	38.98	5	39.05	38.85	3	3,029	0.10%
2023/05/23	10	38.30	4	38.63	38.20	6	2,914	0.21%
2023/05/22	4	37.88	5	37.92	37.90	-1	2,848	-0.04%
2023/05/19	6	37.85	3	38.00	37.65	3	2,863	0.10%
2023/05/18	1	37.50	4	37.41	37.45	-3	2,905	-0.10%
2023/05/17	0	0.00	3	37.30	37.20	-3	2,974	-0.10%
2023/05/16	1	37.00	0	0.00	36.90	1	2,974	0.03%
2023/05/15	1	36.60	0	0.00	36.50	1	3,012	0.03%
2023/05/12	1	36.70	0	0.00	36.75	1	3,149	0.03%
2023/05/11	1	36.70	0	0.00	36.60	1	3,159	0.03%
2023/05/10	2	37.30	2	37.60	37.50	0	3,198	0.00%
2023/05/05	1	37.65	0	0.00	37.40	1	3,436	0.03%
2023/05/04	1	37.55	0	0.00	37.50	1	3,478	0.03%
2023/04/27	6	37.98	12	37.58	37.70	-6	3,673	-0.16%
2023/04/26	3	36.63	0	0.00	36.70	3	3,608	0.08%
2023/04/25	3.1	36.66	0	0.00	36.45	3.1	3,599	0.09%
2023/04/24	3	37.42	0	0.00	37.35	3	3,576	0.08%
2023/04/21	3	37.53	0	0.00	37.45	3	3,564	0.08%
2023/04/20	7	38.59	5	39.06	38.50	2	3,500	0.06%
2023/04/19	5	39.84	7	39.71	39.15	-2	3,480	-0.06%
2023/04/18	1	39.50	4	39.33	39.00	-3	3,314	-0.09%
2023/04/17	1	39.30	2	39.45	39.30	-1	3,323	-0.03%
2023/04/14	0	0.00	2	39.35	39.15	-2	3,351	-0.06%
2023/04/13	13	39.30	1	39.25	39.00	12	3,336	0.36%
2023/04/12	2	38.88	5	39.06	39.10	-3	3,290	-0.09%
2023/04/11	2	39.00	0	0.00	38.80	2	3,303	0.06%
2023/04/10	0	0.00	10	38.70	38.65	-10	3,331	-0.30%
2023/04/07	3	39.10	1	39.40	39.00	2	3,330	0.06%
2023/04/06	1	39.45	0	0.00	39.25	1	3,325	0.03%
2023/03/31	1	39.25	0	0.00	39.25	1	3,322	0.03%
2023/03/30	0	0.00	3	39.40	38.90	-3	3,334	-0.09%
2023/03/29	6	39.63	7.6	39.21	39.20	-1.6	3,353	-0.05%
2023/03/28	1	38.50	10	38.61	38.35	-9	3,340	-0.27%
2023/03/27	8	39.22	0	0.00	38.80	8	3,371	0.24%
2023/03/24	3	38.55	0	0.00	39.05	3	3,354	0.09%
2023/03/23	10	38.28	5	38.30	38.05	5	3,342	0.15%
2023/03/22	1	38.50	0	0.00	38.35	1	3,383	0.03%
2023/03/21	5	38.30	0	0.00	38.20	5	3,441	0.15%
2023/03/20	0	0.00	24	37.90	37.80	-24	3,511	-0.68%
2023/03/17	1	37.70	1	37.70	37.70	0	3,604	0.00%
2023/03/16	1	37.00	0	0.00	37.10	1	3,852	0.03%
2023/03/15	4	37.98	27	37.69	37.60	-23	4,163	-0.55%
2023/03/14	1	37.30	0	0.00	37.55	1	4,477	0.02%
2023/03/13	6	37.88	2	37.53	37.90	4	5,480	0.07%
2023/03/10	5	38.67	6	38.95	38.50	-1	5,921	-0.02%
2023/03/09	3	39.83	2	40.13	39.45	1	5,897	0.02%
2023/03/08	62	40.29	7	40.47	40.40	55	5,843	0.94%
2023/03/07	2	40.03	3.5	39.97	39.75	-1.5	5,814	-0.03%
2023/03/06	1	39.65	1	39.50	39.65	0	5,756	0.00%
2023/03/03	2	39.00	3	39.07	39.05	-1	5,722	-0.02%
2023/03/02	3	39.33	2	39.10	38.95	1	5,697	0.02%
2023/03/01	11	39.43	2	39.05	39.55	9	5,660	0.16%
2023/02/24	1	39.15	3	39.05	38.50	-2	5,568	-0.04%
2023/02/23	0	0.00	2	38.95	38.95	-2	5,553	-0.04%
2023/02/22	0	0.00	3	38.55	38.45	-3	5,540	-0.05%
2023/02/21	0	0.00	2	39.80	39.20	-2	5,517	-0.04%
2023/02/20	1	39.60	2	39.68	39.65	-1	5,496	-0.02%
2023/02/17	0	0.00	6	39.43	39.45	-6	5,457	-0.11%
2023/02/16	5	39.67	8	39.64	39.65	-3	5,467	-0.05%
2023/02/15	4	39.31	13	39.12	39.20	-9	5,399	-0.17%
2023/02/14	4	38.81	0	0.00	38.70	4	5,318	0.08%
2023/02/13	2	38.75	0	0.00	38.60	2	5,329	0.04%
2023/02/10	16	39.33	13	39.42	39.15	3	5,303	0.06%
2023/02/09	3	38.83	4	38.74	38.55	-1	5,172	-0.02%
2023/02/08	4	38.60	0	0.00	38.90	4	5,155	0.08%
2023/02/07	3	39.42	4	39.18	39.15	-1	5,094	-0.02%
2023/02/06	4	39.75	5.1	39.40	39.85	-1.1	5,039	-0.02%
2023/02/03	2	38.65	4	38.73	38.60	-2	4,859	-0.04%
2023/02/02	2	39.25	2	39.10	39.15	0	4,833	0.00%
2023/02/01	6	38.77	6	38.93	39.05	0	4,801	0.00%
2023/01/31	3	37.93	7	38.49	38.55	-4	4,738	-0.08%
2023/01/30	3	36.95	7	36.99	36.85	-4	4,642	-0.09%
2023/01/17	3	36.10	0	0.00	36.00	3	4,697	0.06%
2023/01/16	6	36.09	5	36.04	36.05	1	4,730	0.02%
2023/01/13	2	36.30	0	0.00	36.05	2	4,727	0.04%
2023/01/12	5	36.67	2	37.38	36.50	3	4,740	0.06%
2023/01/11	12	37.40	11	37.25	37.15	1	4,742	0.02%
2023/01/10	2	37.50	0	0.00	37.25	2	4,767	0.04%
2023/01/09	2	37.43	1	38.45	37.45	1	4,774	0.02%
2023/01/06	3	38.37	1	38.65	38.80	2	4,721	0.04%
2023/01/05	0	0.00	3	38.53	38.05	-3	4,724	-0.06%
2023/01/04	3	38.63	9	38.67	38.75	-6	4,697	-0.13%
2023/01/03	1	37.80	3	37.85	38.10	-2	4,656	-0.04%
2022/12/30	8	37.64	0	0.00	37.30	8	4,650	0.17%
2022/12/29	0	0.00	10	36.70	37.30	-10	4,668	-0.21%
2022/12/28	1	37.85	1	37.60	37.45	0	4,667	0.00%
2022/12/27	7.1	38.63	0	0.00	38.65	7.1	4,639	0.15%
2022/12/26	0	0.00	2	37.95	37.95	-2	4,620	-0.04%
2022/12/23	1	37.85	0	0.00	37.65	1	4,629	0.02%
2022/12/21	0	0.00	8	38.08	37.95	-8	4,630	-0.17%
2022/12/20	0	0.00	29	37.91	37.55	-29	4,598	-0.63%
2022/12/19	6	38.79	0	0.00	38.40	6	4,550	0.13%
2022/12/16	6	38.16	2	38.00	38.05	4	4,502	0.09%
2022/12/14	10	38.49	2	38.25	38.70	8	4,441	0.18%
2022/12/13	7	39.02	13	38.51	38.30	-6	4,379	-0.14%
2022/12/12	25	39.42	3	39.38	39.50	22	4,315	0.51%
2022/12/09	5	39.31	4	38.70	38.75	1	4,220	0.02%
2022/12/08	13	39.35	12	39.80	39.15	1	4,114	0.02%
2022/12/07	60	40.05	275	39.03	38.50	-215	3,854	-5.58%	大賣/鉅額交易
2022/12/06	6	41.01	22	41.23	40.75	-16	3,507	-0.46%
2022/12/05	28	40.78	95	41.09	41.15	-67	3,187	-2.10%
2022/12/02	24	38.22	64	39.66	39.75	-40	2,169	-1.84%
2022/12/01	1	36.20	2	36.10	36.15	-1	1,683	-0.06%
2022/11/30	5	35.61	0	0.00	35.65	5	1,669	0.30%
2022/11/29	9	35.28	7	35.52	35.65	2	1,686	0.12%
2022/11/28	8	34.29	5	34.29	34.40	3	1,634	0.18%
2022/11/25	2	33.75	0	0.00	33.65	2	1,687	0.12%
2022/11/24	1	34.05	1	34.10	34.15	0	1,686	0.00%
2022/11/23	1	33.90	0	0.00	33.95	1	1,690	0.06%
2022/11/22	3	33.83	0	0.00	33.80	3	1,713	0.18%
2022/11/18	0	0.00	3	34.43	34.05	-3	1,730	-0.17%
2022/11/17	3	34.48	6	34.59	34.50	-3	1,721	-0.18%
2022/11/16	0	0.00	1	34.15	33.90	-1	1,701	-0.06%
2022/11/15	1	34.10	0	0.00	34.30	1	1,691	0.06%
2022/11/14	0	0.00	7	33.99	34.20	-7	1,694	-0.41%
2022/11/11	6	33.10	0	0.00	33.05	6	1,672	0.36%
2022/11/10	0	33.25	0	0.00	33.10	0	1,715	0.00%
2022/11/09	0	33.50	1	33.45	33.30	-1	1,724	-0.06%
2022/11/08	15	32.97	0	0.00	32.75	15	1,710	0.88%
2022/11/07	1	32.60	2	32.58	32.60	-1	1,708	-0.06%
2022/11/04	3	32.10	2.5	32.31	32.35	0.5	1,719	0.03%
2022/11/03	1	32.35	0.3	32.25	32.25	0.7	1,731	0.04%
2022/11/01	1	31.90	0.3	32.00	31.90	0.7	1,731	0.04%
2022/10/31	0	0.00	1	31.95	31.85	-1	1,731	-0.06%
2022/10/28	1	32.10	0	0.00	31.50	1	1,731	0.06%
2022/10/26	1	32.20	0	0.00	32.15	1	1,720	0.06%
2022/10/25	1	33.05	4	32.78	32.65	-3	1,701	-0.18%
2022/10/24	5	32.69	5	32.43	32.15	0	1,617	0.00%
2022/10/21	1	31.35	0	0.00	31.35	1	1,585	0.06%
2022/10/20	0	31.25	8	31.14	31.40	-8	1,588	-0.50%
2022/10/19	3	32.68	0	0.00	32.25	3	1,571	0.19%
2022/10/18	11	33.21	1	33.40	33.10	10	1,563	0.64%
2022/10/14	0	0.00	1	33.00	33.50	-1	1,552	-0.06%
2022/10/13	9	32.99	2	31.58	31.60	7	1,544	0.45%
2022/10/11	9	33.41	3	33.45	33.25	6	1,533	0.39%
2022/10/07	15	34.33	1	34.15	34.40	14	1,544	0.91%
2022/10/06	6	34.10	0	0.00	34.25	6	1,565	0.38%
2022/10/05	2	33.78	2	33.70	33.65	0	1,581	0.00%
2022/10/04	2	33.00	1	33.00	32.95	1	1,629	0.06%
2022/09/30	0	0.00	5	31.19	32.80	-5	1,648	-0.30%
2022/09/29	6	32.02	0	0.00	32.15	6	1,648	0.36%
2022/09/28	0.1	30.75	0	0.00	30.20	0.1	1,632	0.01%
2022/09/26	1.1	31.90	0	0.00	31.60	1.1	1,652	0.07%
2022/09/23	1.1	34.24	0	0.00	33.60	1.1	1,689	0.07%
2022/09/22	0	0.00	2	33.68	34.05	-2	1,720	-0.12%
2022/09/21	1.1	33.90	0	0.00	33.90	1.1	1,735	0.06%
2022/09/19	0.1	33.80	0	0.00	33.75	0.1	1,810	0.01%
2022/09/15	0.1	34.85	1	34.80	34.55	-0.9	1,873	-0.05%
2022/09/14	0.1	34.90	0	0.00	34.85	0.1	1,915	0.01%
2022/09/12	0	0.00	2	35.10	35.05	-2	2,033	-0.10%
2022/09/08	2	34.15	1	34.15	34.15	1	2,079	0.05%
2022/09/07	1.1	33.67	0	0.00	33.65	1.1	2,297	0.05%
2022/09/06	3	34.88	1	35.85	34.45	2	2,343	0.09%
2022/09/05	6.3	35.36	0	0.00	35.20	6.3	2,363	0.26%
2022/09/02	8	35.99	2	35.70	36.25	6	2,359	0.25%
2022/09/01	1.1	35.31	2	35.35	34.90	-0.9	2,349	-0.04%
2022/08/31	0.1	34.40	0	0.00	34.60	0.1	2,375	0.00%
2022/08/30	1.1	34.37	0	0.00	34.45	1.1	2,478	0.04%
2022/08/29	2	35.18	0	0.00	35.15	2	2,510	0.08%
2022/08/26	0.1	36.10	0	0.00	36.15	0.1	2,531	0.00%
2022/08/24	0.2	35.35	0	0.00	35.35	0.2	2,829	0.01%
2022/08/19	2	35.90	0	0.00	35.90	2	3,442	0.06%
2022/08/18	0	0.00	1	35.90	36.15	-1	3,844	-0.03%
2022/08/17	0.3	36.25	0	0.00	36.30	0.3	4,194	0.01%
2022/08/16	0	0.00	2	36.20	36.15	-2	4,166	-0.05%
2022/08/12	0	0.00	3	35.82	35.80	-3	4,232	-0.07%
2022/08/11	6	35.60	3	35.57	35.45	3	4,226	0.07%
2022/08/10	0	0.00	3	34.73	35.10	-3	4,239	-0.07%
2022/08/08	2	34.65	0	0.00	34.65	2	4,242	0.05%
2022/08/05	0	0.00	7	34.81	34.75	-7	4,300	-0.16%
2022/08/04	0.1	33.35	0	0.00	33.90	0.1	4,327	0.00%
2022/08/03	6.1	34.02	0	0.00	33.90	6.1	4,330	0.14%
2022/08/02	2	34.45	0	0.00	34.35	2	4,336	0.05%
2022/07/29	1	35.30	1	35.30	35.30	0	4,344	0.00%
2022/07/28	1	34.95	0	0.00	34.85	1	4,361	0.02%
2022/07/27	0	0.00	1	35.10	35.30	-1	4,429	-0.02%
2022/07/26	0.1	34.70	0	0.00	34.65	0.1	4,425	0.00%
2022/07/25	2	35.40	0	0.00	35.35	2	4,432	0.05%
2022/07/22	0.1	34.70	0	0.00	34.90	0.1	4,431	0.00%
2022/07/21	0	0.00	7	34.84	35.00	-7	4,467	-0.16%
2022/07/20	1	34.50	1	34.50	34.45	0	4,489	0.00%
2022/07/18	0.1	33.85	0	0.00	34.05	0.1	4,521	0.00%
2022/07/15	14	33.18	0	0.00	33.80	14	4,532	0.31%
2022/07/14	14.1	32.56	17	33.34	33.45	-3	4,564	-0.06%
2022/07/13	1	32.55	13.5	32.54	32.55	-12.5	4,543	-0.28%
2022/07/12	6.6	32.16	0	0.00	30.80	6.6	4,515	0.15%
2022/07/11	5	33.70	0	0.00	33.70	5	4,459	0.11%
2022/07/08	0.4	34.30	5	34.60	34.00	-4.6	4,545	-0.10%
2022/07/07	0	0.00	2	33.85	33.75	-2	4,545	-0.04%
2022/07/06	5.1	33.30	0	0.00	33.05	5.1	4,568	0.11%
2022/07/05	2	33.85	4	34.15	34.30	-2	4,623	-0.04%
2022/07/04	0.1	33.80	10	34.50	33.75	-10	4,639	-0.21%
2022/07/01	12	36.38	5	36.10	34.65	7	4,744	0.15%
2022/06/28	0	0.00	1	38.80	38.20	-1	5,380	-0.02%
2022/06/27	7	38.87	4	38.73	38.70	3	5,913	0.05%
2022/06/24	0	0.00	8	37.99	37.80	-8	5,904	-0.14%
2022/06/23	1	36.70	9	37.05	36.95	-8	5,864	-0.14%
2022/06/22	1	36.70	0	0.00	36.95	1	5,842	0.02%
2022/06/21	8	37.94	8	37.47	38.15	0	5,820	0.00%
2022/06/20	5	37.08	1	36.85	36.60	4	5,786	0.07%
2022/06/17	3	38.47	2	38.45	38.45	1	5,710	0.02%
2022/06/16	13	39.59	24	39.69	38.40	-11	5,652	-0.19%
2022/06/15	2	39.25	5	39.07	39.00	-3	5,442	-0.06%
2022/06/14	10	39.03	0	0.00	39.35	10	5,403	0.19%
2022/06/10	1	39.25	4	39.35	39.15	-3	5,382	-0.06%
2022/06/09	4	39.43	6	39.38	39.60	-2	5,343	-0.04%
2022/06/08	6	39.50	11	39.40	39.10	-5	5,262	-0.10%
2022/06/07	0	0.00	2	38.78	38.80	-2	5,177	-0.04%
2022/06/06	2	38.63	3	38.70	38.60	-1	5,165	-0.02%
2022/06/02	4	39.63	6	39.55	39.00	-2	5,185	-0.04%
2022/06/01	7	39.62	32	39.71	39.30	-25	5,207	-0.48%
2022/05/31	7	38.88	3	39.28	38.85	4	5,024	0.08%
2022/05/30	26	38.53	21	38.78	38.65	5	4,828	0.10%
2022/05/27	10	38.40	15	38.32	38.70	-5	4,657	-0.11%
2022/05/26	12	38.12	22	37.88	38.00	-10	4,506	-0.22%
2022/05/25	15	37.58	32	37.07	37.95	-17	4,107	-0.41%
2022/05/24	1	35.35	5	35.57	35.55	-4	3,777	-0.11%
2022/05/23	6	35.64	6	35.71	35.50	0	3,754	0.00%
2022/05/20	0.1	35.00	2	35.18	35.05	-2	3,742	-0.05%
2022/05/19	2	34.45	0	0.00	34.60	2	3,738	0.05%
2022/05/18	2	35.00	1	35.10	35.00	1	3,771	0.03%
2022/05/16	1	34.35	0	0.00	34.00	1	3,808	0.03%
2022/05/13	16	34.67	15	34.69	34.35	1	3,800	0.03%
2022/05/12	2	33.63	6	34.27	33.60	-4	3,751	-0.11%
2022/05/11	14	34.04	0	0.00	33.90	14	3,729	0.38%
2022/05/10	0	0.00	3	34.18	34.50	-3	3,738	-0.08%
2022/05/09	3	34.00	0	0.00	33.95	3	3,744	0.08%
2022/05/06	1	34.50	0	0.00	34.85	1	3,766	0.03%
2022/05/05	0	0.00	1	35.20	35.25	-1	3,766	-0.03%
2022/05/04	41	35.09	19	35.18	35.00	22	3,750	0.59%
2022/05/03	0	0.00	3	33.57	33.65	-3	3,689	-0.08%
2022/04/29	3.2	33.34	1	34.00	33.30	2.2	3,703	0.06%
2022/04/28	9	33.44	1	33.40	33.30	8	3,701	0.22%
2022/04/27	2.1	33.19	1	33.95	33.25	1.1	3,698	0.03%
2022/04/26	3.1	35.06	0	0.00	35.05	3.1	3,657	0.08%
2022/04/25	3	35.63	0	0.00	35.65	3	3,623	0.08%
2022/04/22	3.1	36.97	0	0.00	36.95	3.1	3,589	0.09%
2022/04/21	6.1	37.44	5	37.76	37.30	1.1	3,602	0.03%
2022/04/20	12	37.41	10	37.57	37.40	2	3,588	0.06%
2022/04/19	2	36.85	1	37.20	36.80	1	3,573	0.03%
2022/04/18	4	36.75	0	0.00	36.75	4	3,607	0.11%
2022/04/15	2	37.25	2	37.33	37.10	0	3,618	0.00%
2022/04/14	9	37.60	29	37.70	37.85	-20	3,676	-0.54%
2022/04/13	2	36.78	0	0.00	37.20	2	3,654	0.05%
2022/04/12	8.1	36.42	0	0.00	36.30	8.1	3,976	0.20%
2022/04/11	29.1	37.04	14	37.01	36.85	15.1	3,952	0.38%
2022/04/08	256	38.27	28	38.42	38.25	228	3,892	5.86%	大買/鉅額交易
2022/04/07	29.1	39.26	27	39.35	38.20	2.1	3,865	0.05%
2022/04/06	13.1	38.86	5.3	38.86	39.00	7.8	3,750	0.21%
2022/04/01	4	39.49	13	39.53	39.70	-9	3,722	-0.24%
2022/03/31	64	40.70	67	40.69	40.15	-3	3,671	-0.08%
2022/03/30	48	40.21	66	39.55	40.50	-18	3,133	-0.57%
2022/03/29	0	0.00	4	37.58	37.70	-4	2,613	-0.15%
2022/03/28	0	0.00	2	37.00	37.20	-2	2,671	-0.07%
2022/03/24	0	0.00	2	37.70	37.60	-2	2,710	-0.07%
2022/03/23	1	37.35	2	37.40	37.35	-1	2,717	-0.04%
2022/03/21	4	37.15	0	0.00	37.15	4	2,887	0.14%
2022/03/18	0	36.85	1	37.35	37.35	-1	2,982	-0.03%
2022/03/17	1	36.20	2	36.40	36.65	-1	3,058	-0.03%
2022/03/16	2	35.60	7	35.66	35.60	-5	3,061	-0.16%
2022/03/14	0	0.00	1	37.05	37.05	-1	3,093	-0.03%
2022/03/11	0	0.00	10	37.10	37.05	-10	3,105	-0.32%
2022/03/10	1	37.30	0	0.00	37.30	1	3,121	0.03%
2022/03/09	13	37.19	0	0.00	37.05	13	3,113	0.42%
2022/03/08	2	36.65	18	37.02	36.75	-16	3,135	-0.51%
2022/03/07	10	38.33	438	38.09	37.25	-428	3,097	-13.82%	大賣/鉅額交易
2022/03/04	8	38.01	0	0.00	38.25	8	2,993	0.27%
2022/03/03	6	38.32	0	0.00	38.45	6	3,032	0.20%
2022/03/02	0	0.00	8	38.38	38.60	-8	3,118	-0.26%
2022/03/01	11	38.51	2.1	38.40	38.55	8.9	3,147	0.28%
2022/02/24	6	36.97	9	36.80	36.80	-3	3,208	-0.09%
2022/02/21	1	38.20	0	0.00	38.65	1	3,411	0.03%
2022/02/18	3	38.55	1	38.60	38.50	2	3,526	0.06%
2022/02/17	0	0.00	1	38.50	38.35	-1	3,549	-0.03%
2022/02/14	2	37.50	0	0.00	37.45	2	3,699	0.05%
2022/02/10	0	0.00	0.4	38.30	38.10	-0.4	3,856	-0.01%
2022/02/09	0	0.00	1	38.45	38.40	-1	3,947	-0.03%
2022/02/08	0	0.00	6	38.13	38.15	-6	4,042	-0.15%
2022/02/07	0	0.00	2	37.45	37.20	-2	4,132	-0.05%
2022/01/26	8	36.60	0	0.00	36.55	8	4,254	0.19%
2022/01/25	1	36.95	1	37.00	36.85	0	4,851	0.00%
2022/01/21	1	37.30	2	37.25	37.10	-1	5,200	-0.02%
2022/01/19	5	37.20	0	0.00	37.10	5	5,477	0.09%
2022/01/18	1	37.60	0	0.00	37.45	1	5,633	0.02%
2022/01/17	0	0.00	2	37.60	37.60	-2	5,924	-0.03%
2022/01/14	3	37.08	1	37.00	37.20	2	6,094	0.03%
2022/01/13	0	0.00	1	37.65	37.60	-1	6,259	-0.02%
2022/01/12	4	37.46	4	37.30	37.35	0	6,468	0.00%
2022/01/11	5	37.95	0	0.00	37.70	5	6,738	0.07%
2022/01/10	0	0.00	3	38.53	38.20	-3	7,299	-0.04%
2022/01/07	15	38.41	2	38.55	38.25	13	8,094	0.16%
2022/01/06	11	39.36	4	39.20	39.15	7	8,194	0.09%
2022/01/05	24	40.21	23	40.32	39.80	1	8,476	0.01%
2022/01/04	1	39.15	0	0.00	39.05	1	8,757	0.01%
2022/01/03	3	39.23	2	39.45	39.15	1	9,369	0.01%
2021/12/30	1	39.40	3	39.33	39.40	-2	9,568	-0.02%
2021/12/29	1	39.20	0	0.00	39.15	1	9,840	0.01%
2021/12/28	2	39.20	19	40.11	39.25	-17	10,064	-0.17%
2021/12/27	1	39.60	1	39.80	39.70	0	10,142	0.00%
2021/12/24	1	39.45	2	39.60	39.45	-1	10,462	-0.01%
2021/12/23	2.5	39.52	0	0.00	39.45	2.5	10,550	0.02%
2021/12/22	4	39.71	2	39.73	39.75	2	10,615	0.02%
2021/12/21	0	0.00	32	38.97	39.25	-32	10,540	-0.30%
2021/12/20	3	38.87	2	38.70	38.60	1	10,565	0.01%
2021/12/17	4	39.02	30	38.90	39.00	-26	10,675	-0.24%
2021/12/16	28	39.71	20	39.79	39.50	8	10,696	0.07%
2021/12/15	6	39.17	4	39.18	39.15	2	10,648	0.02%
2021/12/14	4	38.65	18	39.23	38.60	-14	10,645	-0.13%
2021/12/13	18	39.40	6	39.63	39.60	12	10,673	0.11%
2021/12/10	1	39.00	0	0.00	38.95	1	11,128	0.01%
2021/12/09	1	39.15	0	0.00	38.75	1	11,123	0.01%
2021/12/08	4	39.39	12	39.36	38.95	-8	11,132	-0.07%
2021/12/07	3	38.53	1	38.90	38.55	2	11,065	0.02%
2021/12/06	0	0.00	3	37.85	38.55	-3	11,061	-0.03%
2021/12/03	4	38.19	0	0.00	38.00	4	11,086	0.04%
2021/12/02	2	37.88	2	38.05	37.85	0	11,114	0.00%
2021/12/01	2	38.20	0	0.00	38.55	2	11,134	0.02%
2021/11/30	0	0.00	3	38.67	38.55	-3	11,173	-0.03%
2021/11/29	0	0.00	4	37.80	38.15	-4	11,193	-0.04%
2021/11/26	11	38.01	2	37.85	37.80	9	11,171	0.08%
2021/11/25	4	38.90	75	38.99	38.80	-71	11,109	-0.64%
2021/11/24	5	39.09	4	39.28	39.25	1	11,078	0.01%
2021/11/23	12	39.33	0	0.00	39.15	12	11,090	0.11%
2021/11/22	3	40.08	0	0.00	40.10	3	11,177	0.03%
2021/11/19	30	40.55	55	40.55	40.25	-25	11,227	-0.22%
2021/11/18	29	40.65	6	40.60	40.20	23	11,365	0.20%
2021/11/17	2	40.33	8	40.26	40.70	-6	11,309	-0.05%
2021/11/16	1	39.80	3	39.80	39.75	-2	11,272	-0.02%
2021/11/15	20	40.10	2	40.13	39.80	18	11,328	0.16%
2021/11/12	57	39.88	4	40.04	39.65	53	11,367	0.47%
2021/11/11	38	40.00	2	39.98	39.85	36	11,401	0.32%
2021/11/10	13	40.05	4	40.16	40.35	9	11,457	0.08%
2021/11/09	24	39.93	4	40.20	39.80	20	11,493	0.17%
2021/11/08	7	39.92	0	0.00	39.95	7	11,436	0.06%
2021/11/05	18	40.26	2	40.43	40.40	16	11,479	0.14%
2021/11/04	38	41.14	38	41.28	40.75	0	11,515	0.00%
2021/11/03	16	41.16	40	41.03	41.05	-24	11,569	-0.21%
2021/11/02	265	41.73	268	42.68	41.55	-3	11,862	-0.03%	大買/大賣/
2021/11/01	7	41.29	21	41.84	41.80	-14	11,494	-0.12%
2021/10/29	212	40.67	14	40.92	40.65	198	11,362	1.74%	大買/鉅額交易
2021/10/28	94	41.41	106	41.87	41.25	-12	11,302	-0.11%	大賣/
2021/10/27	52	40.90	52	40.66	41.15	0	11,251	0.00%
2021/10/26	99	41.11	17	41.21	40.85	82	11,383	0.72%
2021/10/25	15	41.35	198	41.72	41.70	-183	11,788	-1.55%	大賣/鉅額交易
2021/10/22	266	40.38	10	40.59	40.50	256	12,071	2.12%	大買/鉅額交易
2021/10/21	18	40.55	5	39.85	39.85	13	13,325	0.10%
2021/10/20	48	40.38	37	40.53	40.55	11	14,344	0.08%
2021/10/19	55	40.39	21	40.52	40.45	34	14,252	0.24%
2021/10/18	55	41.67	6	41.74	40.75	49	14,069	0.35%
2021/10/15	52	42.68	88	42.80	43.50	-36	13,590	-0.26%
2021/10/14	15	40.99	11	41.64	40.90	4	12,925	0.03%
2021/10/13	31	41.14	18	41.26	41.20	13	12,834	0.10%
2021/10/12	53	42.00	63	42.15	42.00	-10	12,618	-0.08%
2021/10/08	47	41.62	40	41.81	41.55	7	12,205	0.06%
2021/10/07	12	39.82	13	39.98	40.20	-1	11,783	-0.01%
2021/10/06	11	39.39	18	39.42	39.00	-7	12,216	-0.06%
2021/10/05	11	37.44	12	38.62	38.95	-1	12,274	-0.01%
2021/10/04	7	37.75	25	37.41	37.55	-18	12,101	-0.15%
2021/10/01	34	38.23	26	38.90	37.35	8	12,085	0.07%
2021/09/30	6	38.59	24	39.11	39.15	-18	11,818	-0.15%
2021/09/29	9	38.69	8	38.83	38.30	1	11,806	0.01%
2021/09/28	0	0.00	2	38.53	38.45	-2	11,966	-0.02%
2021/09/27	4	38.90	8	39.01	38.80	-4	12,053	-0.03%
2021/09/24	5	38.74	10	38.65	38.80	-5	12,138	-0.04%
2021/09/23	6	37.63	0	0.00	37.55	6	12,138	0.05%
2021/09/22	0	0.00	2	37.60	37.70	-2	12,222	-0.02%
2021/09/17	4	38.41	5	38.43	38.50	-1	12,303	-0.01%
2021/09/16	32	38.27	2	38.50	38.15	30	12,526	0.24%
2021/09/15	39	39.23	49	39.50	38.75	-10	12,618	-0.08%
2021/09/14	14	37.03	10	37.15	37.00	4	12,344	0.03%
2021/09/13	2	37.25	21	37.45	37.15	-19	12,604	-0.15%
2021/09/10	9	37.57	1	37.95	37.65	8	13,271	0.06%
2021/09/09	11	37.35	4	37.25	37.40	7	14,029	0.05%
2021/09/08	9	37.82	14	37.21	36.95	-5	14,364	-0.03%
2021/09/07	4	37.35	1	37.95	37.50	3	15,161	0.02%
2021/09/06	7	38.08	5	38.21	37.80	2	15,178	0.01%
2021/09/03	8	38.61	2	39.30	38.95	6	15,196	0.04%
2021/09/02	7	39.51	14	39.11	38.75	-7	15,203	-0.05%
2021/09/01	5	39.50	0	0.00	39.80	5	15,211	0.03%
2021/08/31	2	39.58	14	39.70	39.35	-12	15,191	-0.08%
2021/08/30	1	39.30	1	39.35	39.20	0	15,190	0.00%
2021/08/27	7	39.87	15	39.69	39.70	-8	15,213	-0.05%
2021/08/26	69	40.22	19	40.39	40.10	50	15,247	0.33%
2021/08/25	10	39.83	23	39.98	39.95	-13	15,198	-0.09%
2021/08/24	5	39.87	29.3	39.76	40.00	-24.3	15,357	-0.16%
2021/08/23	8	38.11	3	38.33	38.65	5	15,288	0.03%
2021/08/20	8	37.41	7	37.51	37.20	1	15,357	0.01%
2021/08/19	4	38.06	4	38.03	37.60	0	15,369	0.00%
2021/08/18	1	36.20	4	36.66	37.90	-3	15,514	-0.02%
2021/08/17	9	37.84	0	0.00	36.85	9	15,995	0.06%
2021/08/16	12	37.99	93	38.52	38.80	-81	16,030	-0.51%
2021/08/13	8	39.51	14	39.97	39.10	-6	16,043	-0.04%
2021/08/12	99	40.00	7	39.91	40.00	92	16,023	0.57%
2021/08/11	12	40.19	10	40.33	39.95	2	16,093	0.01%
2021/08/10	4	40.91	0	0.00	41.05	4	16,137	0.02%
2021/08/09	35	41.29	21	41.57	41.00	14	16,169	0.09%
2021/08/06	44	43.48	59	43.38	42.60	-15	16,205	-0.09%
2021/08/05	9	42.46	5	42.87	42.55	4	16,046	0.02%
2021/08/04	4	42.15	1	41.90	41.75	3	16,134	0.02%
2021/08/03	1	41.65	0	0.00	41.75	1	16,221	0.01%
2021/08/02	4	42.09	8	42.32	42.05	-4	16,320	-0.02%
2021/07/30	13	42.82	14	42.81	41.80	-1	16,486	-0.01%
2021/07/29	27	42.80	13	43.46	43.20	14	16,387	0.09%
2021/07/28	39	42.01	31	42.35	43.20	8	16,075	0.05%
2021/07/27	150	43.70	66	43.41	41.95	84	15,747	0.53%	大買/
2021/07/26	61	43.37	203	42.90	44.90	-142	14,543	-0.98%	大賣/鉅額交易
2021/07/23	54	41.00	4	40.98	40.85	50	13,487	0.37%
2021/07/22	8	39.94	16	39.98	40.10	-8	13,497	-0.06%
2021/07/21	6	38.92	41	39.04	38.80	-35	13,593	-0.26%
2021/07/20	13	39.99	4	40.44	39.70	9	13,635	0.07%
2021/07/19	4	41.29	3	41.17	41.10	1	13,724	0.01%
2021/07/16	8	41.54	12	41.61	41.15	-4	13,980	-0.03%
2021/07/15	6	41.46	11.2	41.54	41.30	-5.2	14,030	-0.04%
2021/07/14	96	41.60	41	40.78	41.00	55	13,998	0.39%
2021/07/13	80	42.24	133	42.38	42.40	-53	13,944	-0.38%	大賣/
2021/07/12	9	41.18	26	41.27	41.55	-17	13,471	-0.13%
2021/07/09	22	39.74	1	39.90	39.75	21	13,296	0.16%
2021/07/08	12	40.08	1	40.00	40.15	11	13,664	0.08%
2021/07/07	25	40.64	2	39.95	39.90	23	13,814	0.17%
2021/07/06	97	40.32	12	40.38	40.35	85	13,998	0.61%
2021/07/05	16	41.04	26	40.45	40.85	-10	14,179	-0.07%
2021/07/02	11	38.77	1.1	38.99	39.00	9.9	14,258	0.07%
2021/07/01	18.2	39.52	4	38.90	38.90	14.2	14,717	0.10%
2021/06/30	5	39.90	6	40.13	39.80	-1	14,947	-0.01%
2021/06/29	11	40.25	11	40.08	40.00	0	15,146	0.00%
2021/06/28	1	40.65	8	40.67	40.65	-7	15,411	-0.05%
2021/06/25	69	41.53	26	41.21	41.10	43	15,733	0.27%
2021/06/24	21	41.56	8	41.46	41.60	13	15,794	0.08%
2021/06/23	13.2	40.82	56	41.20	41.50	-42.9	16,210	-0.26%
2021/06/22	23	40.28	6	40.60	39.75	17	16,930	0.10%
2021/06/21	72	41.50	59.2	42.39	40.60	12.8	17,444	0.07%
2021/06/18	93.1	41.76	146	42.02	42.40	-52.9	19,682	-0.27%	大賣/
2021/06/17	23	40.49	4	40.55	40.45	19	19,822	0.10%
2021/06/16	68.2	41.15	84	40.96	41.70	-15.8	19,944	-0.08%
2021/06/15	0	0.00	1	39.20	39.50	-1	19,956	-0.01%
2021/06/11	6	39.04	12	39.28	39.10	-6	21,784	-0.03%
2021/06/10	13	38.79	11	38.98	38.70	2	22,092	0.01%
2021/06/09	10	38.67	7	39.14	38.40	3	22,387	0.01%
2021/06/08	3	38.77	3	38.53	38.50	0	22,754	0.00%
2021/06/07	6	38.61	5	38.33	38.25	1	23,070	0.00%
2021/06/04	5	39.04	0	0.00	38.80	5	23,415	0.02%
2021/06/03	15	39.22	27	39.02	39.50	-12	24,113	-0.05%
2021/06/02	16	39.34	16	39.51	39.00	0	24,974	0.00%
2021/06/01	56	40.56	50	40.67	40.05	6	26,558	0.02%
2021/05/31	20	39.93	21	39.94	39.55	-1	30,283	0.00%
2021/05/28	14	39.11	8	39.30	39.15	6	31,522	0.02%
2021/05/27	23	38.52	30	38.30	38.35	-7	32,185	-0.02%
2021/05/26	47	39.14	5	38.98	38.70	42	32,744	0.13%
2021/05/25	45	39.63	45	39.89	40.35	0	34,165	0.00%
2021/05/24	10	37.48	21	37.88	38.40	-11	34,125	-0.03%
2021/05/21	16	36.86	20	36.85	37.50	-4	34,523	-0.01%
2021/05/20	18	36.39	10	36.63	35.65	8	35,758	0.02%
2021/05/19	10	36.17	18	36.12	36.65	-8	36,047	-0.02%
2021/05/18	17	35.28	18	35.54	36.15	-1	36,400	0.00%
2021/05/17	12	33.05	6.2	33.93	32.90	5.8	36,974	0.02%
2021/05/14	45.2	36.99	49	36.26	36.55	-3.8	37,276	-0.01%
2021/05/13	26	36.13	26	36.43	36.95	0	37,901	0.00%
2021/05/12	44	34.97	83	35.63	35.00	-39	38,391	-0.10%
2021/05/11	9	37.86	18	37.75	37.00	-9	39,259	-0.02%
2021/05/10	9	39.78	1	39.65	39.20	8	40,198	0.02%
2021/05/07	54	41.37	23	40.77	41.60	31	42,294	0.07%
2021/05/06	19	38.46	6	38.36	38.80	13	45,632	0.03%
2021/05/05	15	38.24	11	38.51	37.90	4	47,684	0.01%
2021/05/04	8	36.80	54	36.88	37.15	-46	48,091	-0.10%
2021/05/03	29	38.87	28	39.02	38.75	1	48,530	0.00%
2021/04/29	33	41.20	31.1	40.84	40.65	1.9	49,690	0.00%
2021/04/28	30	41.46	16	41.27	41.20	14	51,336	0.03%
2021/04/27	53	42.10	14	42.69	41.90	39	53,109	0.07%
2021/04/26	49	41.52	4	41.53	41.75	45	56,725	0.08%
2021/04/23	24	41.00	15	41.40	41.45	9	59,415	0.02%
2021/04/22	37	42.73	15	42.37	41.30	22	62,156	0.04%
2021/04/21	10	43.44	5	43.83	43.35	5	63,268	0.01%
2021/04/20	4	44.25	15	44.24	44.10	-11	63,665	-0.02%
2021/04/19	4	43.48	7	43.49	43.45	-3	64,663	0.00%
2021/04/16	12	44.42	11	44.30	44.35	1	65,757	0.00%
2021/04/15	4	43.08	5	43.05	43.90	-1	66,367	0.00%
2021/04/14	93	43.45	81	42.89	42.80	12	67,922	0.02%
2021/04/13	40	44.67	26	45.43	44.25	14	70,240	0.02%
2021/04/12	30	45.33	14	45.88	44.85	16	70,200	0.02%
2021/04/09	34	46.44	18	46.27	45.50	16	70,160	0.02%
2021/04/08	13	46.27	16	46.35	46.40	-3	70,234	0.00%
2021/04/07	59	46.46	73.3	46.55	46.05	-14.3	70,069	-0.02%
2021/04/06	13	45.02	21	45.49	45.45	-8	69,964	-0.01%
2021/04/01	10	44.25	9	43.92	44.05	1	70,394	0.00%
2021/03/31	17	45.07	47.6	44.79	44.65	-30.6	70,512	-0.04%
2021/03/30	11	46.01	18	46.05	45.50	-7	70,251	-0.01%
2021/03/29	9	45.37	29	45.44	45.50	-20	70,000	-0.03%
2021/03/26	16	45.72	11	45.55	45.00	5	70,007	0.01%
2021/03/25	52.4	46.47	50	47.13	46.20	2.4	69,482	0.00%
2021/03/24	55	46.49	44	46.49	46.20	11	68,668	0.02%
2021/03/23	228.6	48.01	258	48.27	46.70	-29.4	68,720	-0.04%	大買/大賣/
2021/03/22	23	45.33	61	45.68	45.75	-38	65,910	-0.06%
2021/03/19	58	44.23	115	44.15	44.20	-57	65,153	-0.09%	大賣/
2021/03/18	47	44.49	57	44.70	44.00	-10	64,809	-0.02%
2021/03/17	137	44.47	200	44.00	43.85	-63	64,008	-0.10%	大買/大賣/
2021/03/16	60	42.64	28	42.76	42.30	32	62,231	0.05%
2021/03/15	28	41.81	39	42.06	42.40	-11	61,940	-0.02%
2021/03/12	39	42.02	19	42.02	42.00	20	61,716	0.03%
2021/03/11	16	41.52	14	41.90	41.55	2	61,732	0.00%
2021/03/10	10	41.20	5	41.23	41.00	5	61,476	0.01%
2021/03/09	87	40.77	76	41.01	40.80	11	61,182	0.02%
2021/03/08	67	42.48	247.1	43.25	41.70	-180.1	60,491	-0.30%	大賣/鉅額交易
2021/03/05	211	43.60	59	43.61	43.60	152	59,605	0.25%	大買/鉅額交易
2021/03/04	194	45.77	177	46.26	43.10	17	57,979	0.03%	大買/大賣/
2021/03/03	66.1	43.20	150	43.59	45.65	-83.9	54,040	-0.16%	大賣/
2021/03/02	104	43.11	45	42.49	42.00	59	52,674	0.11%	大買/
2021/02/26	30	42.43	82	42.48	42.65	-52	51,966	-0.10%
2021/02/25	115	42.99	144	43.50	42.30	-29	51,485	-0.06%	大買/大賣/
2021/02/24	74	42.06	64	42.11	41.05	10	49,992	0.02%
2021/02/23	43	41.94	45	41.87	41.80	-2	49,726	0.00%
2021/02/22	164	42.36	243	42.30	42.85	-79	50,376	-0.16%	大買/大賣/
2021/02/19	50	39.82	29.2	39.95	40.00	20.8	49,489	0.04%
2021/02/18	110.2	40.20	88	40.45	40.30	22.2	49,145	0.05%	大買/
2021/02/17	60	39.62	72	39.89	39.75	-12	48,701	-0.02%
2021/02/05	50	40.57	76.3	41.15	40.35	-26.3	48,009	-0.05%
2021/02/04	70	41.08	69	40.83	41.05	1	47,549	0.00%
2021/02/03	82	41.63	58	41.80	40.95	24	46,729	0.05%
2021/02/02	288	42.18	133	41.92	42.45	155	45,993	0.34%	大買/大賣/鉅額交易
2021/02/01	26	40.70	43	41.11	41.10	-17	44,803	-0.04%
2021/01/29	198	42.51	134	42.68	41.35	64	43,684	0.15%	大買/大賣/
2021/01/28	253.3	45.02	143	45.04	43.50	110.3	41,385	0.27%	大買/大賣/鉅額交易
2021/01/27	82	42.35	136	42.66	43.60	-54	37,744	-0.14%	大賣/
2021/01/26	26	40.63	43	40.73	39.65	-17	35,543	-0.05%
2021/01/25	34	40.70	15	40.95	40.80	19	34,875	0.05%
2021/01/22	72	41.68	138.3	41.91	41.95	-66.3	34,193	-0.19%	大賣/
2021/01/21	124.3	41.50	70	41.30	40.95	54.3	32,814	0.17%	大買/
2021/01/20	138	40.91	102.5	42.19	39.70	35.5	31,014	0.11%	大買/大賣/
2021/01/19	295.5	42.96	210.4	43.17	42.75	85.1	29,102	0.29%	大買/大賣/
2021/01/18	87	42.69	60	42.60	44.00	27	25,275	0.11%
2021/01/15	71	39.02	159.1	38.97	40.00	-88.1	22,430	-0.39%	大賣/
2021/01/14	28	35.30	93	35.19	36.40	-65	19,474	-0.33%
2021/01/13	165	33.39	94	33.56	33.10	71	18,165	0.39%	大買/
2021/01/12	150	33.97	134	34.11	33.15	16	17,832	0.09%	大買/大賣/
2021/01/11	33.3	34.88	39	34.89	35.50	-5.7	16,670	-0.03%
2021/01/08	104	32.59	70.4	32.44	32.30	33.6	15,417	0.22%	大買/
2021/01/07	134.2	34.59	90	34.47	33.85	44.2	14,632	0.30%	大買/
2021/01/06	109.2	33.61	234	33.58	34.10	-124.8	12,920	-0.97%	大買/大賣/鉅額交易
2021/01/05	7	31.00	17	31.00	31.00	-10	10,164	-0.10%
2021/01/04	20	28.20	20	28.18	28.20	0	9,926	0.00%
2020/12/31	18	25.64	28	25.84	25.65	-10	9,685	-0.10%
2020/12/30	11	25.01	0	0.00	24.85	11	9,325	0.12%
2020/12/29	34	25.39	51	25.39	25.40	-17	9,154	-0.19%
2020/12/28	166	25.49	100	25.69	26.25	66	8,685	0.76%	大買/
2020/12/25	11	23.89	42	23.68	24.20	-31	7,880	-0.39%
2020/12/24	61	22.90	0	0.00	22.90	61	7,431	0.82%
2020/12/23	7	22.92	9	23.06	23.05	-2	7,301	-0.03%
2020/12/22	22	22.93	18	23.07	22.25	4	7,113	0.06%
2020/12/21	19	22.38	10	22.55	22.50	9	6,785	0.13%
2020/12/18	12	22.53	33	22.49	22.55	-21	6,676	-0.31%
2020/12/17	194	23.17	204	23.24	22.90	-10	6,512	-0.15%	大買/大賣/
2020/12/16	30	21.74	59	21.96	21.85	-29	5,673	-0.51%
2020/12/15	21	22.06	19	21.69	21.45	2	5,556	0.04%
2020/12/14	8	21.56	19	21.41	21.60	-11	5,399	-0.20%
2020/12/11	13	20.67	0	0.00	20.80	13	5,284	0.25%
2020/12/10	3	21.33	3	21.10	21.10	0	5,229	0.00%
2020/12/09	16	21.54	0	0.00	21.40	16	5,128	0.31%
2020/12/08	12	21.70	2	22.05	21.80	10	5,044	0.20%
2020/12/07	33	22.08	35	22.10	22.40	-2	4,932	-0.04%
2020/12/04	18	20.93	35	21.02	21.05	-17	4,508	-0.38%
2020/12/03	10	20.80	10	21.30	20.75	0	4,444	0.00%
2020/12/02	0	0.00	21	21.10	21.05	-21	4,370	-0.48%
2020/12/01	14	20.81	0	0.00	21.00	14	4,341	0.32%
2020/11/30	1	20.95	34	21.15	21.20	-33	4,431	-0.74%
2020/11/27	24	20.79	0	0.00	20.80	24	4,402	0.55%
2020/11/26	14	20.71	12	20.85	20.85	2	4,404	0.05%
2020/11/25	23	20.90	10	20.71	20.60	13	4,428	0.29%
2020/11/24	19	21.09	19	21.29	20.90	0	4,512	0.00%
2020/11/23	20	21.68	5	21.44	21.70	15	4,370	0.34%
2020/11/20	12	21.46	19	21.23	21.60	-7	4,213	-0.17%
2020/11/19	68	21.25	144	21.01	21.40	-76	3,982	-1.91%	大賣/
2020/11/18	33	18.93	10	19.60	20.05	23	2,799	0.82%
2020/11/13	0	0.00	15	18.20	18.15	-15	2,365	-0.63%
2020/11/12	0	0.00	41	17.96	18.00	-41	2,333	-1.76%
2020/11/10	0	0.00	3	17.75	17.70	-3	2,409	-0.12%
2020/11/09	0	0.00	20	17.60	17.60	-20	2,428	-0.82%
2020/11/06	10	17.50	0	0.00	17.35	10	2,437	0.41%
2020/11/05	15	17.38	0	0.00	17.40	15	2,450	0.61%
2020/11/04	35	17.37	1	17.50	17.40	34	2,458	1.38%
2020/11/03	65	17.31	0	0.00	17.30	65	2,458	2.64%
2020/11/02	0	0.00	6	17.10	17.10	-6	2,476	-0.24%
2020/10/30	0	0.00	1	17.20	17.15	-1	2,533	-0.04%
2020/10/26	2	17.90	0	0.00	17.85	2	2,537	0.08%
2020/10/23	4	17.70	0	0.00	17.90	4	2,535	0.16%
2020/10/21	10	18.15	17	18.10	18.05	-7	2,542	-0.28%
2020/10/20	16	17.89	19	17.94	18.15	-3	2,420	-0.12%
2020/10/19	1	17.50	1.1	17.46	17.40	-0.1	2,174	-0.01%
2020/10/14	6	17.47	6	17.35	17.30	0	2,179	0.00%
2020/10/12	5	17.45	1	17.25	17.20	4	2,205	0.18%
2020/10/07	1	17.45	0	0.00	17.50	1	2,233	0.04%
2020/10/06	1	17.55	0	0.00	17.45	1	2,256	0.04%
2020/09/25	2	17.00	6	16.80	16.70	-4	2,460	-0.16%
2020/09/24	2	17.15	0	0.00	17.05	2	2,516	0.08%
2020/09/23	3	17.75	3	17.85	17.70	0	2,501	0.00%
2020/09/18	0	0.00	3	18.10	18.10	-3	2,619	-0.11%
2020/09/15	3	18.15	0	0.00	18.10	3	2,666	0.11%
2020/09/11	0	0.00	5	18.05	18.05	-5	2,692	-0.19%
2020/09/10	6	18.39	2	18.28	18.20	4	2,686	0.15%
2020/09/09	3	18.10	0	0.00	18.30	3	2,660	0.11%
2020/09/08	3	18.20	1	18.25	18.20	2	2,643	0.08%
2020/09/04	0	0.00	5	18.00	18.10	-5	2,645	-0.19%
2020/09/03	20	18.58	19	18.46	18.30	1	2,625	0.04%
2020/09/02	7	18.11	14	18.06	18.50	-7	2,484	-0.28%
2020/09/01	5	18.20	0.1	17.90	17.90	5	2,438	0.20%
2020/08/31	5	17.85	0	0.00	17.70	5	2,404	0.21%
2020/08/28	7	18.85	8	19.01	18.85	-1	2,332	-0.04%
2020/08/27	1	18.90	1	18.80	18.85	0	2,168	0.00%
2020/08/24	0	0.00	0	18.20	18.35	0	2,061	0.00%
2020/08/21	5	18.10	6	18.13	18.20	-1	2,065	-0.05%
2020/08/20	1	18.50	40	18.00	17.95	-39	2,062	-1.89%
2020/08/19	0	0.00	3	18.90	18.50	-3	2,003	-0.15%
2020/08/18	10	18.80	3	18.82	18.80	7	1,955	0.36%
2020/08/17	3	19.12	3	19.05	19.20	0	1,919	0.00%
2020/08/14	26	18.62	0	0.00	18.60	26	1,831	1.42%
2020/08/13	8	18.40	0	0.00	18.35	8	1,808	0.44%
2020/08/11	2	18.38	0	0.00	18.20	2	1,766	0.11%
2020/08/10	5	18.30	2	18.35	18.30	3	1,768	0.17%
2020/08/06	0	0.00	1	18.45	18.30	-1	1,791	-0.06%
2020/08/05	2	18.45	5	18.20	18.25	-3	1,784	-0.17%
2020/08/03	1	17.95	3	17.80	17.80	-2	1,803	-0.11%
2020/07/29	5	17.80	0	0.00	17.75	5	1,822	0.27%
2020/07/27	13	17.75	0	0.00	17.65	13	1,842	0.71%
2020/07/22	0	0.00	1	18.40	18.45	-1	1,887	-0.05%
2020/07/21	0	0.00	10	18.41	18.40	-10	1,883	-0.53%
2020/07/20	8	18.08	2	18.15	18.15	6	1,880	0.32%
2020/07/17	4	18.25	20	18.20	18.20	-16	1,888	-0.85%
2020/07/16	7	18.37	0	0.00	18.35	7	1,898	0.37%
2020/07/14	2	18.33	1	18.40	18.35	1	1,917	0.05%
2020/07/10	11	18.96	0	0.00	18.35	11	1,985	0.55%
2020/07/08	2	18.75	0	0.00	19.05	2	1,986	0.10%
2020/07/07	5	18.80	0	0.00	18.75	5	1,971	0.25%
2020/07/06	22	19.14	40	19.05	19.10	-18	1,964	-0.92%
2020/07/03	40	18.99	18	18.93	18.85	22	1,958	1.12%
2020/07/02	20	18.70	5	18.65	18.70	15	1,956	0.77%
2020/07/01	9	18.69	14	18.68	18.65	-5	1,963	-0.25%
2020/06/29	5	18.00	0	0.00	18.00	5	2,034	0.25%
2020/06/24	2	18.28	10	18.42	18.45	-8	2,009	-0.40%
2020/06/23	2	17.98	0	0.00	18.00	2	1,987	0.10%
2020/06/22	1	18.10	0	0.00	18.05	1	2,001	0.05%
2020/06/19	11	18.14	0	0.00	17.95	11	2,034	0.54%
2020/06/18	3	18.08	0	0.00	18.15	3	2,028	0.15%
2020/06/17	5	18.03	0	0.00	18.05	5	2,028	0.25%
2020/06/16	2	17.95	0	0.00	18.05	2	2,063	0.10%
2020/06/12	0	0.00	1	17.75	17.95	-1	2,166	-0.05%
2020/06/11	3	18.53	1.2	18.27	18.10	1.8	2,204	0.08%
2020/06/10	2	18.55	1	18.50	18.45	1	2,198	0.05%
2020/06/08	0	0.00	4	18.70	18.65	-4	2,291	-0.17%
2020/06/05	3	18.65	10	18.63	18.70	-7	2,286	-0.31%
2020/06/04	1	18.45	3	18.65	18.60	-2	2,296	-0.09%
2020/06/02	2	18.23	0	0.00	18.25	2	2,305	0.09%
2020/06/01	2	18.10	0	0.00	18.15	2	2,304	0.09%
2020/05/28	1	18.30	0	0.00	18.05	1	2,305	0.04%
2020/05/26	7	18.21	0	0.00	18.25	7	2,325	0.30%
2020/05/25	0	0.00	2	18.10	18.10	-2	2,329	-0.09%
2020/05/22	2	18.10	0	0.00	17.95	2	2,336	0.09%
2020/05/20	8	18.17	0	0.00	18.05	8	2,361	0.34%
2020/05/19	15	18.07	0	0.00	18.05	15	2,364	0.63%
2020/05/11	5	19.15	1	19.10	19.30	4	2,436	0.16%
2020/05/08	7	19.19	10	19.35	19.20	-3	2,408	-0.12%
2020/05/07	0	0.00	1	19.00	18.95	-1	2,356	-0.04%
2020/05/05	5	18.80	0	0.00	18.60	5	2,381	0.21%
2020/05/04	6	18.70	0	0.00	18.75	6	2,382	0.25%
2020/04/28	1	18.90	2	18.80	18.85	-1	2,375	-0.04%
2020/04/27	0	0.00	1	18.30	18.50	-1	2,392	-0.04%
2020/04/20	1	18.25	6	18.33	18.40	-5	2,344	-0.21%
2020/04/17	2	18.40	3	18.78	18.35	-1	2,343	-0.04%
2020/04/16	3	18.55	0	0.00	18.50	3	2,307	0.13%
2020/04/15	5	18.15	0	0.00	18.55	5	2,253	0.22%
2020/04/14	0	0.00	2	18.10	18.05	-2	2,230	-0.09%
2020/04/13	2	18.08	0	0.00	17.85	2	2,220	0.09%
2020/04/09	0	0.00	3	18.25	17.85	-3	2,208	-0.14%
2020/04/07	2	17.68	2	17.75	17.75	0	2,136	0.00%
2020/04/01	24	16.98	25	16.78	16.70	-1	2,051	-0.05%
2020/03/31	0	0.00	6	16.71	16.80	-6	1,970	-0.30%
2020/03/30	0	0.00	5	15.95	16.20	-5	1,892	-0.26%
2020/03/27	10	16.43	5	16.15	16.15	5	1,894	0.26%
2020/03/26	4	16.25	0	0.00	16.10	4	1,894	0.21%
2020/03/23	0	0.00	35	15.33	15.25	-35	1,840	-1.90%
2020/03/20	10	15.68	21	15.88	15.85	-11	1,851	-0.59%
2020/03/19	33	15.22	5	15.98	15.05	28	1,841	1.52%
2020/03/18	0	0.00	25	15.99	15.95	-25	1,789	-1.40%
2020/03/17	15	15.99	0	0.00	15.80	15	1,793	0.84%
2020/03/16	35	16.34	0	0.00	16.30	35	1,767	1.98%
2020/03/13	11	16.23	5	16.12	16.55	6	1,757	0.34%
2020/03/12	0	0.00	10	17.60	17.70	-10	1,716	-0.58%
2020/03/11	0	0.00	15	19.10	18.90	-15	1,689	-0.89%
2020/03/04	7	19.95	0	0.00	19.95	7	1,746	0.40%
2020/02/27	1	20.00	0	0.00	19.60	1	1,892	0.05%
2020/02/26	6	20.04	0	0.00	20.10	6	1,929	0.31%
2020/02/24	3	20.15	7	20.40	20.20	-4	2,000	-0.20%
2020/02/19	5	20.90	2	21.00	20.90	3	2,223	0.13%
2020/02/17	0	20.45	0	0.00	20.40	0	2,286	0.00%
2020/02/14	13	20.68	10	20.75	20.65	3	2,359	0.13%
2020/02/13	10	20.94	21	20.94	20.70	-11	2,481	-0.44%
2020/02/12	11	20.70	0	0.00	20.80	11	2,543	0.43%
2020/02/10	10	20.00	10	19.85	20.05	0	2,583	0.00%
2020/02/07	7	20.29	0	0.00	20.25	7	2,601	0.27%
2020/02/06	34	20.66	17	20.64	20.70	17	2,652	0.64%
2020/02/05	3	20.12	7	20.18	20.05	-4	2,696	-0.15%
2020/02/04	1	20.20	0	0.00	20.10	1	2,760	0.04%
2020/01/31	7	20.38	25	20.45	20.30	-18	2,746	-0.66%
2020/01/30	0	0.00	5	20.90	20.70	-5	2,738	-0.18%
2020/01/17	1	22.95	0	0.00	22.95	1	2,749	0.04%
2020/01/15	2	22.75	0	0.00	22.70	2	2,825	0.07%
2020/01/14	7	22.89	0	0.00	22.95	7	2,905	0.24%
2020/01/13	6	22.69	0	22.70	22.70	6	2,896	0.21%
2020/01/07	2	22.50	0	0.00	22.50	2	2,923	0.07%
2019/12/27	0	0.00	10	23.50	23.55	-10	2,977	-0.34%
2019/12/26	0	0.00	0.2	23.30	23.40	-0.2	3,003	-0.01%
2019/12/25	10	23.65	0	23.55	23.50	10	3,025	0.33%
2019/12/24	1	23.35	0	0.00	23.25	1	3,091	0.03%
2019/12/23	5	23.55	0	0.00	23.35	5	3,175	0.16%
2019/12/20	7	23.70	0	0.00	23.65	7	3,177	0.22%
2019/12/19	13	23.64	0	0.00	23.65	13	3,223	0.40%
2019/12/18	2	23.65	0	0.00	23.65	2	3,237	0.06%
2019/12/13	10	23.65	2	24.10	23.55	8	3,565	0.22%
2019/12/11	1	24.45	5	24.20	24.20	-4	3,572	-0.11%
2019/12/09	0	0.00	1	24.50	24.70	-1	3,600	-0.03%
2019/12/06	4	24.75	5	24.75	24.70	-1	3,628	-0.03%
2019/12/05	1	24.70	2	24.80	24.85	-1	3,649	-0.03%
2019/12/03	0	0.00	4	24.55	24.80	-4	3,854	-0.10%
2019/11/28	3	25.08	0	0.00	25.00	3	3,891	0.08%
2019/11/27	1	25.00	6	24.92	24.95	-5	3,928	-0.13%
2019/11/25	0	0.00	1	25.05	24.65	-1	3,928	-0.03%
2019/11/22	0	0.00	1	24.55	24.80	-1	3,885	-0.03%
2019/11/21	0	0.00	3	24.50	24.70	-3	3,878	-0.08%
2019/11/20	1	24.50	5	24.45	24.30	-4	3,871	-0.10%
2019/11/19	3	24.62	1	24.60	24.65	2	3,856	0.05%
2019/11/18	8	24.49	4	24.44	24.60	4	3,807	0.11%
2019/11/15	0	0.00	0	23.65	23.65	0	3,654	0.00%
2019/11/14	12	23.35	8	23.39	23.15	4	3,580	0.11%
2019/11/13	3	23.12	2	23.20	23.20	1	3,537	0.03%
2019/11/12	1	22.60	5	23.00	23.30	-4	3,463	-0.12%
2019/11/11	5	22.61	0	0.00	22.30	5	3,350	0.15%
2019/11/07	3	23.90	1	23.95	23.85	2	3,261	0.06%
2019/11/05	2	24.35	0	0.00	24.20	2	3,210	0.06%
2019/11/04	11	24.25	1	24.20	24.25	10	3,182	0.31%
2019/11/01	3	23.85	7	24.05	24.10	-4	3,133	-0.13%
2019/10/29	0	0.00	5	23.75	23.55	-5	3,156	-0.16%
2019/10/28	7	23.61	2	23.75	23.55	5	3,167	0.16%
2019/10/25	0	0.00	8	24.04	23.90	-8	3,170	-0.25%
2019/10/24	3	23.65	80	23.65	23.80	-77	3,193	-2.41%
2019/10/23	25	23.96	19	23.97	23.85	6	3,286	0.18%
2019/10/22	10	23.90	0	0.00	23.85	10	3,234	0.31%
2019/10/18	3	23.27	0	0.00	23.50	3	3,246	0.09%
2019/10/17	4	23.11	0	0.00	23.40	4	3,215	0.12%
2019/10/16	10	23.26	0	0.00	23.10	10	3,200	0.31%
2019/10/15	7	23.24	0	0.00	23.25	7	3,203	0.22%
2019/10/09	6	23.21	0	0.00	23.00	6	3,206	0.19%
2019/10/08	2	23.25	0	0.00	23.25	2	3,177	0.06%
2019/10/07	5	23.27	0	0.00	23.15	5	3,154	0.16%
2019/10/04	3	23.25	0	0.00	23.20	3	3,181	0.09%
2019/10/03	2	23.55	0	0.00	23.60	2	3,211	0.06%
2019/10/02	5	23.44	0	0.00	23.65	5	3,226	0.15%
2019/09/27	22	23.68	0	0.00	23.45	22	3,165	0.69%
2019/09/26	15	24.23	0	0.00	24.05	15	3,097	0.48%
2019/09/20	0	0.00	9	24.20	24.15	-9	2,947	-0.31%
2019/09/19	0	0.00	4	24.98	24.35	-4	2,908	-0.14%
2019/09/18	4	24.90	0	0.00	24.80	4	2,715	0.15%
2019/09/17	1	24.30	0	0.00	24.10	1	2,564	0.04%
2019/09/12	1	24.60	1	24.75	24.90	0	2,541	0.00%
2019/09/09	2	24.80	0	0.00	24.75	2	2,464	0.08%
2019/09/06	12	25.42	12	25.26	25.20	0	2,437	0.00%
2019/09/05	2	24.60	1	24.55	24.75	1	2,261	0.04%
2019/09/04	1	24.30	3	24.47	24.35	-2	2,214	-0.09%
2019/09/03	6	23.96	2	24.10	24.25	4	2,236	0.18%
2019/09/02	2	23.90	0	0.00	23.75	2	2,194	0.09%
2019/08/30	6	24.03	6	24.00	23.90	0	2,181	0.00%
2019/08/26	2	24.08	0	0.00	24.10	2	1,972	0.10%
2019/08/23	5	25.00	5	24.84	24.65	0	1,958	0.00%
2019/08/22	1	24.40	0	0.00	24.50	1	1,915	0.05%
2019/08/16	2	23.20	2	23.60	23.40	0	1,987	0.00%
2019/08/14	3	23.25	0	0.00	23.15	3	2,035	0.15%
2019/08/08	2	22.80	0	0.00	22.95	2	2,116	0.09%
2019/08/05	3	23.45	0	0.00	23.00	3	2,266	0.13%
2019/08/02	0	0.00	20	24.21	24.10	-20	2,287	-0.87%
2019/08/01	2	24.90	7	24.90	24.90	-5	2,378	-0.21%
2019/07/31	21	25.38	0	0.00	25.30	21	2,419	0.87%
2019/07/30	7	24.54	0	0.00	24.65	7	2,392	0.29%
2019/07/29	2	25.10	0	0.00	25.00	2	2,452	0.08%
2019/07/26	2	25.33	0	0.00	25.30	2	2,471	0.08%
2019/07/25	10	25.06	23	25.48	25.60	-13	2,490	-0.52%
2019/07/24	0	0.00	4	24.56	24.50	-4	2,526	-0.16%
2019/07/23	6	24.53	6	24.58	24.60	0	2,576	0.00%
2019/07/22	1	24.20	0	0.00	24.20	1	2,542	0.04%
2019/07/19	5	24.20	5	24.05	24.05	0	2,573	0.00%
2019/07/18	0	0.00	1	24.15	24.00	-1	2,638	-0.04%
2019/07/17	3	24.28	0	0.00	24.30	3	2,726	0.11%
2019/07/12	5	24.00	5	23.90	23.90	0	3,260	0.00%
2019/07/11	3	23.85	0	0.00	23.85	3	3,448	0.09%
2019/07/08	3	24.60	5	24.77	24.80	-2	4,000	-0.05%
2019/07/05	2	24.45	0	0.00	24.20	2	4,111	0.05%
2019/07/04	1	24.20	2	24.30	24.30	-1	4,177	-0.02%
2019/07/02	2	24.30	2	24.60	24.60	0	4,431	0.00%
2019/06/26	0	0.00	1	23.70	23.95	-1	5,852	-0.02%
2019/06/21	6	24.15	0	0.00	24.00	6	6,187	0.10%
2019/06/11	1	24.30	4	24.18	24.10	-3	6,700	-0.04%
2019/06/05	1	23.30	1	23.05	23.05	0	6,664	0.00%
2019/06/04	1	23.05	1	23.10	23.10	0	6,675	0.00%
2019/06/03	1	23.15	1	23.05	23.05	0	6,713	0.00%
2019/05/31	1	23.50	1	23.65	23.65	0	6,725	0.00%
2019/05/29	4	23.03	3	23.03	23.00	1	6,748	0.01%
2019/05/27	1	23.55	0	0.00	23.45	1	6,965	0.01%
2019/05/23	3	24.48	3	23.73	23.75	0	7,040	0.00%
2019/05/21	1	23.50	0	0.00	24.20	1	7,233	0.01%
2019/05/17	5	23.80	0	0.00	23.45	5	7,237	0.07%
2019/05/16	4	24.35	0	0.00	24.15	4	7,218	0.06%
2019/05/15	1	25.60	1	25.30	25.15	0	7,172	0.00%
2019/05/14	1	25.05	1	25.15	25.40	0	7,135	0.00%
2019/05/13	3	25.15	0	0.00	24.60	3	7,082	0.04%
2019/05/10	1	25.95	1	25.40	25.80	0	7,016	0.00%
2019/05/09	3	26.40	3	26.22	25.50	0	6,963	0.00%
2019/05/08	2	26.10	2	26.00	25.85	0	6,837	0.00%
2019/05/07	2	25.85	2	25.75	26.00	0	6,774	0.00%
2019/05/06	6	25.45	0	0.00	25.10	6	6,729	0.09%
2019/05/03	1	27.00	2	26.80	26.95	-1	6,638	-0.02%
2019/05/02	1	26.40	4	26.86	26.90	-3	6,587	-0.05%
2019/04/30	24	26.13	25	26.33	26.35	-1	6,495	-0.02%
2019/04/29	2	25.90	0	0.00	26.10	2	6,346	0.03%
2019/04/26	6	26.28	1	26.55	26.05	5	6,276	0.08%
2019/04/25	0	0.00	2.1	26.60	26.65	-2.1	6,224	-0.03%
2019/04/24	5	26.85	5	26.40	26.35	0	6,188	0.00%
2019/04/23	3	26.72	2	26.70	26.70	1	6,127	0.02%
2019/04/22	1	26.85	2	27.15	26.75	-1	6,034	-0.02%
2019/04/19	4	26.98	3	26.67	26.60	1	5,962	0.02%
2019/04/18	10	27.36	8	27.68	26.50	2	5,862	0.03%
2019/04/17	2	27.33	4	27.19	27.15	-2	5,470	-0.04%
2019/04/16	8	26.97	28	27.17	27.25	-20	5,273	-0.38%
2019/04/15	4	25.94	13	25.71	26.30	-9	4,875	-0.18%
2019/04/12	1	25.55	1	24.90	25.10	0	4,717	0.00%
2019/04/11	8	25.98	3	25.65	25.30	5	4,638	0.11%
2019/04/10	2	25.75	0	0.00	26.20	2	4,488	0.04%
2019/04/09	0	0.00	11	25.91	25.90	-11	4,424	-0.25%
2019/04/08	6	25.98	4	26.24	25.80	2	4,349	0.05%
2019/04/03	14	26.26	8	26.04	26.25	6	4,181	0.14%
2019/04/02	65	25.73	83.1	25.90	26.15	-18.1	3,897	-0.46%
2019/04/01	20	24.09	33	24.20	23.80	-13	3,367	-0.39%
2019/03/29	23	23.36	17	23.52	23.45	6	3,104	0.19%
2019/03/28	2	22.93	2	23.45	23.00	0	2,921	0.00%
2019/03/27	0	0.00	48	23.65	23.35	-48	2,827	-1.70%
2019/03/26	41	23.45	34	23.15	23.45	7	2,722	0.26%
2019/03/25	0	22.30	0	0.00	22.25	0	2,579	0.00%
2019/03/22	0	0.00	5	23.01	23.05	-5	2,549	-0.20%
2019/03/21	1	22.40	0	0.00	22.45	1	2,431	0.04%
2019/03/20	3	22.85	0	0.00	22.65	3	2,409	0.12%
2019/03/19	1	22.55	4	22.56	22.50	-3	2,304	-0.13%
2019/03/18	4	22.79	0	0.00	22.80	4	2,246	0.18%
2019/03/15	0	0.00	51	22.10	22.55	-51	2,171	-2.35%
2019/03/14	5	21.65	0	0.00	21.60	5	1,992	0.25%
2019/03/13	30	21.78	0.4	21.60	21.65	29.6	1,992	1.48%
2019/03/11	1.4	21.80	21	22.05	21.85	-19.6	2,001	-0.98%
2019/03/08	20	21.60	0	0.00	21.80	20	2,002	1.00%
2019/03/07	0	0.00	3	21.85	21.30	-3	1,997	-0.15%
2019/03/06	0	0.00	9	21.98	21.95	-9	1,985	-0.45%
2019/03/04	0	0.00	95	21.75	21.95	-95	1,975	-4.81%
2019/02/27	1	22.00	13	22.01	22.05	-12	1,944	-0.62%
2019/02/26	7	21.95	31	21.41	21.95	-24	1,769	-1.36%
2019/02/22	17	21.26	20	21.25	21.30	-3	1,680	-0.18%
2019/02/21	177	21.59	37	21.98	21.75	140	1,632	8.58%	大買/鉅額交易
2019/02/20	0	0.00	22	20.24	20.70	-22	1,378	-1.60%
2019/02/19	20	20.30	0	0.00	20.20	20	1,347	1.48%
2019/02/18	0	0.00	1	20.05	20.20	-1	1,390	-0.07%
2019/02/15	0	0.00	80	19.98	19.85	-80	1,379	-5.80%
2019/02/14	5	19.70	1	19.75	19.70	4	1,378	0.29%
2019/02/13	0	0.00	6	19.75	19.75	-6	1,386	-0.43%
2019/02/12	0	0.00	1	19.45	19.65	-1	1,372	-0.07%
2019/01/29	1	19.10	1	19.15	19.20	0	1,352	0.00%
2019/01/28	1	19.20	1	19.20	19.25	0	1,360	0.00%
2019/01/25	1	19.05	5	19.15	19.10	-4	1,392	-0.29%
2019/01/23	0	0.00	5	19.00	18.95	-5	1,470	-0.34%
2019/01/21	1	19.10	3	19.10	19.05	-2	1,492	-0.13%
2019/01/18	0	0.00	1	19.10	19.10	-1	1,508	-0.07%
2019/01/16	0	0.00	1	19.25	19.05	-1	1,525	-0.07%
2019/01/15	0	0.00	3	18.90	18.90	-3	1,525	-0.20%
2019/01/11	0	0.00	2	19.30	19.00	-2	1,538	-0.13%
2019/01/09	0	0.00	4	19.38	19.40	-4	1,612	-0.25%
2019/01/08	2	19.10	0	0.00	19.20	2	1,607	0.12%
2019/01/07	2	19.20	3	19.18	19.20	-1	1,614	-0.06%
2019/01/04	11	18.65	2	18.75	18.75	9	1,647	0.55%
2019/01/03	10	19.30	0	0.00	19.15	10	1,682	0.59%
2019/01/02	28	19.57	8	19.40	19.30	20	1,691	1.18%
2018/12/28	10	19.90	0	0.00	19.85	10	1,698	0.59%
2018/12/27	3	20.25	67	20.22	20.05	-64	1,730	-3.70%
2018/12/26	10	20.26	1	20.30	20.00	9	1,730	0.52%
2018/12/25	21	20.26	10	20.50	20.40	11	1,719	0.64%
2018/12/24	13	20.88	3	20.83	21.00	10	1,691	0.59%
2018/12/22	3	20.20	9	20.26	20.10	-6	1,618	-0.37%
2018/12/21	0	0.00	1	19.65	19.60	-1	1,547	-0.06%
2018/12/19	7	19.84	6	19.83	19.80	1	1,729	0.06%
2018/12/17	2	20.08	0	0.00	19.90	2	1,730	0.12%
2018/12/05	4	20.35	0	0.00	20.40	4	1,889	0.21%
2018/12/04	8	20.75	3	20.80	20.55	5	1,913	0.26%
2018/12/03	0	0.00	2	20.65	20.70	-2	1,925	-0.10%
2018/11/29	0	0.00	3	19.85	19.60	-3	1,935	-0.15%
2018/11/28	3	19.95	0	0.00	20.00	3	1,964	0.15%
2018/11/23	2	19.05	0	0.00	19.00	2	2,397	0.08%
2018/11/20	10	19.40	0	0.00	19.55	10	2,506	0.40%
2018/11/19	2	19.58	2	19.40	19.40	0	2,504	0.00%
2018/11/16	3	19.40	0	0.00	19.45	3	2,506	0.12%
2018/11/12	0	0.00	1	18.00	18.50	-1	2,387	-0.04%
2018/11/06	0	0.00	40	17.99	17.75	-40	2,406	-1.66%
2018/11/05	1	18.10	0	0.00	18.20	1	2,404	0.04%
2018/11/02	2	18.40	1	18.45	18.50	1	2,399	0.04%
2018/11/01	3	18.15	3	18.30	18.40	0	2,368	0.00%
2018/10/26	0	0.00	1	17.15	16.65	-1	2,370	-0.04%
2018/10/23	0	0.00	3	18.35	18.10	-3	2,353	-0.13%
2018/10/22	1	18.40	0	0.00	18.40	1	2,347	0.04%
2018/10/18	6	18.62	0	0.00	18.45	6	2,328	0.26%
2018/10/16	2	18.10	0	0.00	17.90	2	2,252	0.09%
2018/10/12	31	17.66	3.3	17.63	17.75	27.7	2,242	1.23%
2018/10/11	0	0.00	1	17.95	17.95	-1	2,222	-0.04%
2018/10/09	0	0.00	1	20.15	19.90	-1	2,176	-0.05%
2018/10/05	1	20.30	0	0.00	20.30	1	2,215	0.05%
2018/10/04	12.6	20.99	0	0.00	20.85	12.6	2,177	0.58%
2018/10/03	4	21.30	2	21.58	21.25	2	2,167	0.09%
2018/10/02	23	21.99	5	21.90	21.60	18	2,157	0.83%
2018/10/01	21	22.05	0	0.00	22.05	21	2,139	0.98%
2018/09/28	3	21.85	1	21.75	21.80	2	2,136	0.09%
2018/09/27	40	21.85	0	0.00	21.90	40	2,126	1.88%
2018/09/26	4	22.35	52	22.61	22.00	-48	2,109	-2.28%
2018/09/25	1	21.70	1	21.60	21.45	0	1,950	0.00%
2018/09/19	37	21.91	10	22.05	21.55	27	1,924	1.40%
2018/09/18	25	22.00	50	22.00	21.70	-25	1,913	-1.31%
2018/09/17	10	22.40	0	0.00	22.45	10	1,895	0.53%
2018/09/12	3	21.60	2	21.55	21.60	1	1,947	0.05%
2018/09/11	4	21.48	1	21.80	22.00	3	1,944	0.15%
2018/09/10	0	0.00	1	20.60	20.55	-1	1,903	-0.05%
2018/09/07	2	21.10	38	21.15	21.20	-36	1,892	-1.90%
2018/09/06	1	22.20	0	0.00	22.10	1	1,862	0.05%
2018/09/04	1	22.45	7	22.55	22.60	-6	1,981	-0.30%
2018/09/03	44	22.54	8	22.41	22.40	36	2,009	1.79%
2018/08/31	81	21.81	160.4	22.10	22.60	-79.4	1,925	-4.13%	大賣/
2018/08/30	40	21.17	3	21.43	21.45	37	1,669	2.22%
2018/08/29	100	20.79	0	0.00	21.00	100	1,641	6.09%
2018/08/28	1	21.30	1	21.35	21.50	0	1,652	0.00%
2018/08/27	1	21.10	7	20.98	21.25	-6	1,611	-0.37%
2018/08/24	4	20.63	0	0.00	20.65	4	1,640	0.24%
2018/08/23	5	20.55	5	20.70	20.70	0	1,821	0.00%
2018/08/16	0	0.00	1	20.10	20.25	-1	1,917	-0.05%
2018/08/13	1	20.20	1	20.45	20.00	0	2,000	0.00%
2018/08/10	2	21.00	0	0.00	20.90	2	2,010	0.10%
2018/08/09	0	0.00	1	21.30	21.15	-1	2,040	-0.05%
2018/08/08	1	21.50	0	0.00	21.40	1	2,054	0.05%
2018/08/07	0	0.00	3.1	21.30	21.35	-3.1	2,059	-0.15%
2018/08/06	1	21.55	1	21.55	21.60	0	2,067	0.00%
2018/08/03	6	21.56	9	21.42	21.70	-3	2,061	-0.15%
2018/08/02	0	0.00	1	21.30	21.10	-1	1,996	-0.05%
2018/08/01	1	21.10	1	21.25	21.30	0	2,011	0.00%
2018/07/30	1	20.80	0	0.00	20.80	1	2,013	0.05%
2018/07/25	2	21.00	0	0.00	20.90	2	2,049	0.10%
2018/07/24	0	0.00	1	21.30	21.25	-1	2,058	-0.05%
2018/07/18	1	21.35	0	0.00	20.95	1	2,121	0.05%
2018/07/16	9	21.48	0	0.00	21.30	9	2,112	0.43%
2018/07/13	1	20.70	4	20.93	21.75	-3	2,079	-0.14%
2018/07/12	1	20.50	0	0.00	20.40	1	2,072	0.05%
2018/07/11	0	0.00	1	20.15	20.15	-1	2,083	-0.05%
2018/07/10	1	20.30	0	0.00	20.30	1	2,082	0.05%
2018/07/09	1	20.35	0	0.00	20.30	1	2,088	0.05%
2018/07/04	2	20.85	0	0.00	20.70	2	2,087	0.10%
2018/06/27	1	21.70	0	0.00	21.25	1	2,119	0.05%
2018/06/25	1	22.00	0	0.00	21.90	1	2,113	0.05%
2018/06/21	2	23.05	1	22.90	22.95	1	2,118	0.05%
2018/06/15	1	22.70	1	22.80	22.80	0	2,016	0.00%
2018/06/14	0	0.00	6	22.80	22.45	-6	2,001	-0.30%
2018/06/13	3	22.82	0	0.00	22.75	3	1,990	0.15%
2018/06/12	7	23.54	8	23.60	23.30	-1	1,974	-0.05%
2018/06/11	10	22.34	15	22.51	23.30	-5	1,823	-0.27%
2018/06/08	9	22.86	0	0.00	22.45	9	1,753	0.51%
2018/06/07	2	22.70	3	22.95	23.00	-1	1,798	-0.06%
2018/06/06	1	22.85	23	22.98	22.85	-22	1,765	-1.25%
2018/06/04	2	22.50	3	22.65	22.65	-1	1,763	-0.06%
2018/06/01	16	22.96	7	22.93	22.70	9	1,755	0.51%
2018/05/31	43	22.85	28	22.92	23.35	15	1,708	0.88%
2018/05/30	1	21.90	9	21.71	22.15	-8	1,522	-0.53%
2018/05/28	0	0.00	2	21.40	21.50	-2	1,456	-0.14%
2018/05/25	1	21.70	0	0.00	21.55	1	1,460	0.07%
2018/05/21	11	21.64	5	21.80	21.80	6	1,454	0.41%
2018/05/18	0	0.00	2	21.33	21.35	-2	1,396	-0.14%
2018/05/17	1	20.75	0	0.00	20.75	1	1,441	0.07%
2018/05/16	2	20.68	1	20.90	20.90	1	1,426	0.07%
2018/05/10	0	0.00	2	20.45	20.45	-2	1,605	-0.12%
2018/05/09	12	20.55	1	20.80	20.45	11	1,623	0.68%
2018/05/07	0	0.00	1	20.10	19.95	-1	1,642	-0.06%
2018/05/02	5	20.07	5	20.20	19.95	0	1,751	0.00%
2018/04/24	3	18.88	7	19.58	18.90	-4	1,876	-0.21%
2018/04/23	1	20.00	0	0.00	20.00	1	2,003	0.05%
2018/04/20	0	0.00	22	20.49	20.40	-22	2,067	-1.06%
2018/04/19	1	20.45	1	20.45	20.45	0	2,098	0.00%
2018/04/18	2	20.20	0	0.00	20.20	2	2,129	0.09%
2018/04/17	0	0.00	3	20.75	20.65	-3	2,133	-0.14%
2018/04/12	20	21.40	1	21.20	21.25	19	2,275	0.84%
2018/04/11	1	21.20	7	21.14	21.15	-6	2,301	-0.26%
2018/04/10	1	21.00	0	0.00	20.95	1	2,361	0.04%
2018/04/02	3	21.78	0	0.00	21.70	3	2,400	0.12%
2018/03/31	0	0.00	5	22.00	21.80	-5	2,424	-0.21%
2018/03/29	0	0.00	2	22.30	22.25	-2	2,468	-0.08%
2018/03/28	2	22.20	0	0.00	22.25	2	2,482	0.08%
2018/03/27	0	0.00	1	22.15	22.15	-1	2,491	-0.04%
2018/03/23	2	21.80	0	0.00	21.95	2	2,531	0.08%
2018/03/21	1	22.85	1	22.70	22.70	0	2,549	0.00%
2018/03/20	0	0.00	2	22.50	22.55	-2	2,560	-0.08%
2018/03/16	2	22.80	0	0.00	22.80	2	2,906	0.07%
2018/03/15	0	0.00	5	23.09	23.05	-5	2,925	-0.17%
2018/03/13	3	23.50	12	23.30	23.30	-9	3,014	-0.30%
2018/03/09	3	22.82	12	22.58	22.90	-9	3,059	-0.29%
2018/03/08	1	22.50	0	0.00	22.40	1	3,094	0.03%
2018/03/07	1	22.50	1	22.40	22.55	0	3,178	0.00%
2018/03/06	0	0.00	1	22.30	22.30	-1	3,345	-0.03%
2018/03/05	1	21.95	3	22.05	22.00	-2	3,733	-0.05%
2018/03/02	2	22.15	0	0.00	22.15	2	4,196	0.05%
2018/02/27	0	0.00	2	22.70	22.20	-2	4,598	-0.04%
2018/02/26	2	22.30	1	22.40	22.40	1	4,667	0.02%
2018/02/23	0	0.00	2	22.30	22.15	-2	4,771	-0.04%
2018/02/21	1	21.50	0	0.00	21.80	1	4,915	0.02%
2018/02/09	7	20.39	3	20.28	20.80	4	5,103	0.08%
2018/02/08	1	22.05	2	22.10	22.15	-1	5,081	-0.02%
2018/02/07	1	22.45	4.3	22.66	22.50	-3.3	5,137	-0.06%
2018/02/06	9	22.66	15	22.10	22.10	-6	5,147	-0.12%
2018/02/05	3	24.45	0	0.00	24.50	3	5,062	0.06%
2018/02/02	1	25.45	1	25.30	25.20	0	5,087	0.00%
2018/01/31	1	25.35	0	0.00	25.40	1	5,412	0.02%
2018/01/30	5	25.30	0	0.00	25.30	5	5,417	0.09%
2018/01/29	1	25.40	0	0.00	25.25	1	5,418	0.02%
2018/01/26	0	0.00	64	25.15	25.25	-64	5,442	-1.18%
2018/01/25	3	25.82	2	25.65	25.50	1	5,445	0.02%
2018/01/23	0	0.00	5	25.57	25.50	-5	5,665	-0.09%
2018/01/22	2	25.73	6	25.80	25.80	-4	5,977	-0.07%
2018/01/19	14	25.83	22	25.71	25.65	-8	6,008	-0.13%
2018/01/18	3	26.18	6	26.28	25.90	-3	5,981	-0.05%
2018/01/17	21	26.55	9	26.73	26.35	12	5,961	0.20%
2018/01/16	2	26.35	4	26.42	26.20	-2	5,828	-0.03%
2018/01/15	1	26.20	1	26.10	26.10	0	5,785	0.00%
2018/01/12	2	25.68	4	25.88	26.10	-2	5,802	-0.03%
2018/01/11	3	25.72	8	25.53	25.45	-5	5,813	-0.09%
2018/01/10	3	25.75	0	0.00	25.70	3	5,839	0.05%
2018/01/09	18	26.38	3	26.45	26.15	15	5,841	0.26%
2018/01/08	1	26.10	1	26.30	26.00	0	5,807	0.00%
2018/01/05	29	26.01	29	25.98	26.00	0	5,780	0.00%
2018/01/04	3	25.75	4	26.01	26.10	-1	5,795	-0.02%
2018/01/03	1	25.45	2	25.60	25.55	-1	5,770	-0.02%
2018/01/02	3	25.32	0.4	25.30	25.25	2.7	5,752	0.05%