廣宇 (2328)-凱基-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
35.20
漲跌
▼0.20
漲幅
-0.56%
成交量
2,895張
產業
上市電子零組件類股
688人加入追蹤

立即追蹤
本地時間: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－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/05/23	12	35.34	63.1	35.01	35.20	-51.1	4,650	-1.10%
2024/05/22	1	35.65	0	0.00	35.40	1	4,628	0.02%
2024/05/21	1	35.00	1	35.20	35.25	0	4,606	0.00%
2024/05/16	1	35.20	0	0.00	34.85	1	4,580	0.02%
2024/05/15	4.1	35.28	0	0.00	34.75	4.1	4,565	0.09%
2024/05/14	2	35.88	7	35.71	35.45	-5	4,549	-0.11%
2024/05/13	5	35.30	6	35.30	35.45	-1	4,513	-0.02%
2024/05/10	0	0.00	8	35.29	35.30	-8	4,491	-0.18%
2024/05/09	6	35.98	2	35.75	35.65	4	4,461	0.09%
2024/05/08	2	35.89	16	35.92	36.30	-14	4,386	-0.32%
2024/05/07	6.1	35.29	5	36.15	35.15	1.1	4,186	0.03%
2024/05/06	16.1	35.75	2	35.75	36.05	14.1	4,090	0.34%
2024/05/02	0	0.00	1	34.35	34.55	-1	3,843	-0.03%
2024/04/30	2	34.85	1	34.70	34.30	1	3,824	0.03%
2024/04/29	2	34.10	0	0.00	34.40	2	3,793	0.05%
2024/04/24	1	33.85	10	33.90	34.05	-9	3,751	-0.24%
2024/04/23	2	32.65	3	32.87	33.15	-1	3,747	-0.03%
2024/04/19	2	32.40	0	0.00	32.65	2	3,715	0.05%
2024/04/18	1	33.50	0	0.00	33.60	1	3,676	0.03%
2024/04/17	1	33.10	3	33.17	33.10	-2	3,660	-0.05%
2024/04/16	11	32.96	1	32.90	32.90	10	3,658	0.27%
2024/04/12	0	0.00	8	34.57	34.50	-8	3,600	-0.22%
2024/04/11	3	34.55	0	0.00	34.55	3	3,583	0.08%
2024/04/10	1	35.05	0	0.00	35.15	1	3,564	0.03%
2024/04/09	3	35.05	0	0.00	34.95	3	3,535	0.08%
2024/04/03	2	35.40	4	35.45	35.50	-2	3,464	-0.06%
2024/04/02	6	35.77	0	0.00	36.10	6	3,414	0.18%
2024/04/01	0	0.00	45	36.26	35.75	-45	3,350	-1.34%
2024/03/29	29	37.22	37	36.96	36.20	-8	3,217	-0.25%
2024/03/28	42.1	37.92	45	38.12	38.25	-2.9	2,879	-0.10%
2024/03/27	51	35.09	6	34.97	35.15	45	1,874	2.40%
2024/03/26	41	33.76	40	33.68	33.25	1	1,737	0.06%
2024/03/21	0	0.00	4	33.90	34.10	-4	1,699	-0.24%
2024/03/20	5	33.91	0	0.00	33.80	5	1,682	0.30%
2024/03/19	0	0.00	13	34.02	34.10	-13	1,652	-0.79%
2024/03/15	10	34.17	9	34.02	34.10	1	1,551	0.06%
2024/03/14	2	32.70	0	0.00	32.75	2	1,379	0.14%
2024/03/13	0	33.10	2	32.75	32.80	-2	1,373	-0.15%
2024/03/12	14	32.66	13	33.25	33.50	1	1,314	0.08%
2024/03/11	0	0.00	1	31.70	31.50	-1	1,191	-0.08%
2024/03/08	1	31.05	1.3	30.46	30.45	-0.3	1,169	-0.03%
2024/03/06	10	32.80	14	32.75	32.75	-4	1,081	-0.37%
2024/03/05	1	32.90	1	32.95	32.90	0	1,091	0.00%
2024/03/04	0	0.00	2	33.15	33.15	-2	1,088	-0.18%
2024/03/01	2	32.65	0	0.00	32.75	2	1,074	0.19%
2024/02/29	0	32.95	0	0.00	32.80	0	1,073	0.00%
2024/02/27	5	33.05	0	0.00	33.10	5	1,061	0.47%
2024/02/26	0	33.10	0	0.00	33.30	0	1,059	0.00%
2024/02/23	3	33.25	0	0.00	33.00	3	1,068	0.28%
2024/02/22	0	33.25	3	33.52	33.35	-3	1,064	-0.28%
2024/02/21	2	32.95	0	0.00	32.85	2	1,048	0.19%
2024/02/20	1	33.05	0	0.00	32.75	1	1,052	0.09%
2024/02/16	1	32.50	0	0.00	32.45	1	1,065	0.09%
2024/02/15	11	32.10	0	0.00	32.15	11	1,063	1.03%
2024/02/05	10	33.10	0	0.00	33.05	10	1,035	0.97%
2024/01/31	1	33.30	0	0.00	33.15	1	1,047	0.10%
2024/01/25	2	33.75	0.3	33.85	33.70	1.7	1,060	0.16%
2024/01/24	6	33.90	0	0.00	33.80	6	1,065	0.56%
2024/01/23	0	0.00	3	34.05	33.95	-3	1,092	-0.27%
2024/01/22	0	0.00	0	33.55	33.50	0	1,114	0.00%
2024/01/19	1	33.15	0	0.00	33.30	1	1,115	0.09%
2024/01/18	1	33.15	0	0.00	33.10	1	1,129	0.09%
2024/01/11	2	33.55	1	33.60	34.00	1	1,194	0.08%
2024/01/10	0	0.00	1	33.80	33.55	-1	1,255	-0.08%
2024/01/05	12	34.47	0	0.00	34.50	12	1,260	0.95%
2024/01/04	14	34.60	1	34.50	34.50	13	1,269	1.02%
2024/01/03	1	35.00	0	0.00	34.95	1	1,263	0.08%
2024/01/02	3	35.53	7	35.40	35.35	-4	1,257	-0.32%
2023/12/29	0	0.00	1	35.50	35.45	-1	1,251	-0.08%
2023/12/27	1	35.10	0	0.00	35.05	1	1,234	0.08%
2023/12/26	30	35.23	40	35.07	35.20	-10	1,232	-0.81%
2023/12/25	0	0.00	5	34.74	34.80	-5	1,231	-0.41%
2023/12/21	3	34.95	0	0.00	34.85	3	1,236	0.24%
2023/12/20	0	0.00	1	35.05	35.05	-1	1,236	-0.08%
2023/12/19	10	34.70	0	0.00	34.70	10	1,227	0.82%
2023/12/18	0	0.00	2	35.45	35.40	-2	1,222	-0.16%
2023/12/15	0	0.00	1	35.40	35.35	-1	1,217	-0.08%
2023/12/14	0	0.00	10	35.00	35.20	-10	1,251	-0.80%
2023/12/12	0	0.00	7	34.74	34.70	-7	1,248	-0.56%
2023/12/11	0	0.00	3	34.65	34.55	-3	1,254	-0.24%
2023/12/08	0	0.00	0	35.20	35.00	0	1,254	0.00%
2023/12/07	0	0.00	0.1	35.50	35.10	-0.1	1,258	0.00%
2023/12/06	1	35.15	0	0.00	35.10	1	1,267	0.08%
2023/12/04	0	0.00	10	35.45	35.45	-10	1,350	-0.74%
2023/12/01	5	35.50	0	0.00	35.45	5	1,358	0.37%
2023/11/30	10	35.35	0	0.00	35.80	10	1,377	0.73%
2023/11/29	0	0.00	7	35.50	35.40	-7	1,368	-0.51%
2023/11/27	0	35.50	0	0.00	35.00	0	1,390	0.00%
2023/11/24	0	35.65	0	0.00	35.40	0	1,402	0.00%
2023/11/23	10	35.50	0	0.00	35.60	10	1,439	0.69%
2023/11/22	2	35.40	9	35.47	35.40	-7	1,454	-0.48%
2023/11/21	5	35.35	1	35.40	35.35	4	1,479	0.27%
2023/11/17	0	35.45	3	35.25	35.25	-3	1,526	-0.20%
2023/11/16	5	35.00	0	0.00	35.00	5	1,543	0.32%
2023/11/10	7	34.00	0	0.00	34.00	7	1,611	0.43%
2023/11/09	1	34.45	0	0.00	34.35	1	1,652	0.06%
2023/11/08	5	34.40	0	0.00	34.55	5	1,689	0.30%
2023/11/07	2	34.85	0	0.00	34.70	2	1,720	0.12%
2023/11/06	10	35.00	0	0.00	35.00	10	1,807	0.55%
2023/11/02	2	34.45	0	0.00	34.60	2	1,852	0.11%
2023/11/01	4	33.98	0	0.00	33.95	4	1,876	0.21%
2023/10/31	5	34.11	4	34.65	33.95	1	1,899	0.05%
2023/10/30	4	34.01	0	0.00	33.85	4	1,961	0.20%
2023/10/25	0	0.00	10	35.33	35.20	-10	2,129	-0.47%
2023/10/24	13	34.43	1	34.75	34.90	12	2,158	0.56%
2023/10/20	10	35.00	1	34.75	35.00	9	2,457	0.37%
2023/10/19	13	35.43	10	35.21	35.20	3	2,554	0.12%
2023/10/18	2	35.95	1	35.90	36.25	1	2,602	0.04%
2023/10/12	6	36.80	1	37.05	36.95	5	3,412	0.15%
2023/10/05	2	37.10	0	0.00	37.10	2	5,102	0.04%
2023/09/21	1	37.50	4	37.40	37.20	-3	5,544	-0.05%
2023/09/20	9	38.06	5	37.75	37.70	4	5,549	0.07%
2023/09/19	0	0.00	6	38.35	38.15	-6	5,570	-0.11%
2023/09/18	0	0.00	1	38.05	37.85	-1	5,564	-0.02%
2023/09/15	3	38.08	0	0.00	38.05	3	5,593	0.05%
2023/09/13	5	38.10	0	0.00	38.10	5	5,637	0.09%
2023/09/12	6	37.97	0	0.00	38.10	6	5,682	0.11%
2023/09/07	5	38.55	5	38.20	38.15	0	5,846	0.00%
2023/09/05	0	0.00	6	38.03	38.00	-6	6,070	-0.10%
2023/09/04	8	37.27	8	37.40	37.45	0	6,148	0.00%
2023/08/29	2	36.65	2	36.63	36.75	0	6,707	0.00%
2023/08/28	5.1	37.45	0	0.00	37.00	5.1	7,141	0.07%
2023/08/25	7	37.35	0	0.00	37.20	7	7,503	0.09%
2023/08/24	1	38.90	2	39.10	39.10	-1	7,541	-0.01%
2023/08/22	2	38.40	18	38.35	38.20	-16	7,653	-0.21%
2023/08/21	8	38.60	0	0.00	38.60	8	7,691	0.10%
2023/08/18	28	38.83	2	39.30	38.60	26	7,835	0.33%
2023/08/17	0	0.00	4	38.95	39.25	-4	7,924	-0.05%
2023/08/16	2	38.05	1	38.55	38.55	1	7,913	0.01%
2023/08/14	2	38.15	2	38.73	38.75	0	7,887	0.00%
2023/08/11	2	39.43	2	39.10	39.05	0	7,864	0.00%
2023/08/10	23	39.71	0	0.00	39.50	23	7,833	0.29%
2023/08/09	11	40.89	0	0.00	40.85	11	7,749	0.14%
2023/08/08	0	0.00	0.1	41.30	41.25	-0.1	7,732	0.00%
2023/08/07	0	0.00	19	41.12	41.30	-19	7,731	-0.25%
2023/08/04	3	40.40	2	40.25	40.60	1	7,717	0.01%
2023/08/02	78	40.54	25	40.30	40.30	53	7,705	0.69%
2023/08/01	10	41.57	0	0.00	41.10	10	7,623	0.13%
2023/07/28	3	42.08	25	42.37	42.50	-22	7,484	-0.29%
2023/07/26	6.1	42.17	4	42.46	41.80	2.1	7,416	0.03%
2023/07/25	41	42.37	37	43.07	42.85	4	7,334	0.05%
2023/07/24	36	40.84	11	41.54	41.50	25	7,186	0.35%
2023/07/21	2	41.53	1	41.70	41.70	1	7,097	0.01%
2023/07/20	1.1	42.49	0	0.00	42.05	1.1	7,057	0.02%
2023/07/19	13	42.47	1	42.65	42.25	12	6,992	0.17%
2023/07/18	21	43.86	12	44.38	43.40	9	6,899	0.13%
2023/07/17	16.1	44.28	3	44.13	43.85	13.1	6,657	0.20%
2023/07/14	18	42.83	54	44.65	45.25	-36	6,534	-0.55%
2023/07/13	36	43.90	79	44.74	43.60	-43	6,009	-0.72%
2023/07/12	27	43.07	65	43.18	43.20	-38	5,372	-0.71%
2023/07/11	3	41.43	3	41.52	41.80	0	4,898	0.00%
2023/07/10	1	40.60	0	0.00	40.20	1	4,779	0.02%
2023/07/07	12	40.00	0	0.00	40.00	12	4,765	0.25%
2023/07/06	1	39.40	2	39.48	39.40	-1	4,720	-0.02%
2023/07/05	4	40.75	2.4	40.93	40.30	1.6	4,691	0.03%
2023/07/03	1	40.15	0	0.00	40.10	1	4,646	0.02%
2023/06/30	2	39.75	1	40.10	40.05	1	4,634	0.02%
2023/06/29	2	39.70	1	40.00	39.55	1	4,634	0.02%
2023/06/28	2	39.75	1	39.75	39.65	1	4,703	0.02%
2023/06/27	1	39.85	1	39.90	39.75	0	4,702	0.00%
2023/06/26	6	40.75	5	40.64	40.60	1	4,712	0.02%
2023/06/21	7	40.19	14	40.45	40.20	-7	4,721	-0.15%
2023/06/20	19	40.48	16	40.20	40.10	3	4,704	0.06%
2023/06/19	0	0.00	5	41.02	40.75	-5	4,676	-0.11%
2023/06/16	31	40.84	2	40.85	40.70	29	4,672	0.62%
2023/06/15	7	41.09	1	40.90	41.35	6	4,630	0.13%
2023/06/14	4	41.33	1	41.00	41.00	3	4,588	0.07%
2023/06/13	10	41.90	19	41.82	41.45	-9	4,573	-0.20%
2023/06/12	4	41.59	3	41.58	41.45	1	4,481	0.02%
2023/06/09	20	40.63	10	41.07	40.75	10	4,355	0.23%
2023/06/08	1	41.15	1	41.20	41.75	0	4,263	0.00%
2023/06/07	4	41.90	0	0.00	41.95	4	4,236	0.09%
2023/06/06	8	41.46	1	41.45	41.50	7	4,228	0.17%
2023/06/05	1	43.00	1	42.60	42.05	0	4,259	0.00%
2023/06/02	2	43.13	9	42.87	42.50	-7	4,197	-0.17%
2023/06/01	33	42.87	59	42.64	43.00	-26	3,960	-0.66%
2023/05/31	12	40.50	20	40.83	40.85	-8	3,515	-0.23%
2023/05/30	8	39.41	0	0.00	39.60	8	3,170	0.25%
2023/05/29	3	39.82	4	39.56	39.40	-1	3,186	-0.03%
2023/05/26	4	38.35	5	38.55	38.35	-1	3,077	-0.03%
2023/05/25	0	0.00	5	38.85	38.90	-5	3,052	-0.16%
2023/05/24	1	39.10	23.2	38.76	38.85	-22.2	3,029	-0.73%
2023/05/23	15	38.55	15	38.57	38.20	0	2,914	0.00%
2023/05/19	0	0.00	9	37.72	37.65	-9	2,863	-0.31%
2023/05/18	1	37.35	1	37.60	37.45	0	2,905	0.00%
2023/05/17	3	37.05	0	0.00	37.20	3	2,974	0.10%
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%
2023/05/09	4	37.10	0	0.00	36.85	4	3,241	0.12%
2023/05/08	1	37.60	0	0.00	37.50	1	3,411	0.03%
2023/05/04	0	0.00	1	37.35	37.50	-1	3,478	-0.03%
2023/05/03	3	37.63	0	0.00	37.45	3	3,548	0.08%
2023/05/02	0	0.00	30	37.93	38.10	-30	3,654	-0.82%
2023/04/28	10	37.85	0	0.00	37.60	10	3,683	0.27%
2023/04/27	13	37.75	12	37.95	37.70	1	3,673	0.03%
2023/04/26	10	36.75	0	0.00	36.70	10	3,608	0.28%
2023/04/25	1	36.95	0	0.00	36.45	1	3,599	0.03%
2023/04/21	3	37.92	1	37.60	37.45	2	3,564	0.06%
2023/04/20	4	38.80	14	39.02	38.50	-10	3,500	-0.29%
2023/04/19	12	39.80	9	39.50	39.15	3	3,480	0.09%
2023/04/17	0	39.30	0	0.00	39.30	0	3,323	0.00%
2023/04/14	0	0.00	2	39.30	39.15	-2	3,351	-0.06%
2023/04/13	9	39.25	5	39.10	39.00	4	3,336	0.12%
2023/04/12	0	0.00	9	38.92	39.10	-9	3,290	-0.27%
2023/04/11	5	38.75	5	39.00	38.80	0	3,303	0.00%
2023/04/10	9	38.70	0	0.00	38.65	9	3,331	0.27%
2023/04/07	0	0.00	5	39.55	39.00	-5	3,330	-0.15%
2023/04/06	0	39.50	4	39.50	39.25	-4	3,325	-0.12%
2023/03/31	0	0.00	8	39.09	39.25	-8	3,322	-0.24%
2023/03/29	10	39.40	0	0.00	39.20	10	3,353	0.30%
2023/03/27	12	39.25	0	0.00	38.80	12	3,371	0.36%
2023/03/24	5	39.05	11	38.74	39.05	-6	3,354	-0.18%
2023/03/23	10	38.25	0	0.00	38.05	10	3,342	0.30%
2023/03/22	3	38.45	0	0.00	38.35	3	3,383	0.09%
2023/03/21	0	0.00	1	38.10	38.20	-1	3,441	-0.03%
2023/03/20	1	37.90	0	0.00	37.80	1	3,511	0.03%
2023/03/16	0	0.00	2	37.73	37.10	-2	3,852	-0.05%
2023/03/14	6	37.52	2	37.45	37.55	4	4,477	0.09%
2023/03/13	0	38.20	75	37.97	37.90	-75	5,480	-1.37%
2023/03/10	1	38.50	23	38.59	38.50	-22	5,921	-0.37%
2023/03/09	3	40.25	0	0.00	39.45	3	5,897	0.05%
2023/03/08	0	0.00	1	40.30	40.40	-1	5,843	-0.02%
2023/03/07	5	40.15	5	39.85	39.75	0	5,814	0.00%
2023/03/06	1	39.35	1	39.60	39.65	0	5,756	0.00%
2023/03/03	0	0.00	1	39.05	39.05	-1	5,722	-0.02%
2023/03/02	0	0.00	30	39.14	38.95	-30	5,697	-0.53%
2023/03/01	62	39.49	70	39.26	39.55	-8	5,660	-0.14%
2023/02/24	10	38.60	0	0.00	38.50	10	5,568	0.18%
2023/02/23	4	38.83	20	39.00	38.95	-16	5,553	-0.29%
2023/02/22	20	38.55	20	38.49	38.45	0	5,540	0.00%
2023/02/21	20	39.43	0	0.00	39.20	20	5,517	0.36%
2023/02/20	0	39.65	2	39.75	39.65	-2	5,496	-0.04%
2023/02/17	6	39.33	3	39.40	39.45	3	5,457	0.05%
2023/02/16	7	39.59	6	39.65	39.65	1	5,467	0.02%
2023/02/15	6	39.21	21	39.13	39.20	-15	5,399	-0.28%
2023/02/14	11	38.79	16	38.77	38.70	-5	5,318	-0.09%
2023/02/13	8	38.74	8	38.79	38.60	0	5,329	0.00%
2023/02/10	23	39.34	21	39.44	39.15	2	5,303	0.04%
2023/02/09	4	38.66	3	38.80	38.55	1	5,172	0.02%
2023/02/08	16	38.58	1	38.65	38.90	15	5,155	0.29%
2023/02/07	4	39.20	0	0.00	39.15	4	5,094	0.08%
2023/02/06	0	0.00	15	39.51	39.85	-15	5,039	-0.30%
2023/02/03	4	38.65	17	38.91	38.60	-13	4,859	-0.27%
2023/02/02	0	0.00	11	39.05	39.15	-11	4,833	-0.23%
2023/02/01	0	0.00	25	38.87	39.05	-25	4,801	-0.52%
2023/01/31	1	38.40	12	38.65	38.55	-11	4,738	-0.23%
2023/01/30	2	37.05	0	0.00	36.85	2	4,642	0.04%
2023/01/17	12	36.10	0	0.00	36.00	12	4,697	0.26%
2023/01/16	17	36.13	0	0.00	36.05	17	4,730	0.36%
2023/01/13	2	36.20	0	0.00	36.05	2	4,727	0.04%
2023/01/12	25	36.65	5	36.55	36.50	20	4,740	0.42%
2023/01/10	37	37.32	0	0.00	37.25	37	4,767	0.78%
2023/01/09	2	37.35	1	37.50	37.45	1	4,774	0.02%
2023/01/06	1	38.50	2	38.70	38.80	-1	4,721	-0.02%
2023/01/05	0	0.00	1	39.05	38.05	-1	4,724	-0.02%
2023/01/04	0	0.00	3	38.78	38.75	-3	4,697	-0.06%
2022/12/29	1	36.50	13	36.64	37.30	-12	4,668	-0.26%
2022/12/27	1	38.55	6	38.63	38.65	-5	4,639	-0.11%
2022/12/23	8	37.61	1	37.65	37.65	7	4,629	0.15%
2022/12/22	6	38.59	3	38.38	38.30	3	4,640	0.06%
2022/12/21	1	38.00	0	0.00	37.95	1	4,630	0.02%
2022/12/20	8	37.56	0	0.00	37.55	8	4,598	0.17%
2022/12/19	1	38.80	2	38.53	38.40	-1	4,550	-0.02%
2022/12/14	3	38.07	0	0.00	38.70	3	4,441	0.07%
2022/12/13	10	38.50	0	0.00	38.30	10	4,379	0.23%
2022/12/12	0	0.00	2	39.30	39.50	-2	4,315	-0.05%
2022/12/09	1.1	38.76	24	38.79	38.75	-22.9	4,220	-0.54%
2022/12/08	14	39.34	5	39.91	39.15	9	4,114	0.22%
2022/12/07	43	39.41	6	39.74	38.50	37	3,854	0.96%
2022/12/06	20	40.96	31	41.13	40.75	-11	3,507	-0.31%
2022/12/05	115.3	40.95	162	40.86	41.15	-46.7	3,187	-1.47%	大買/大賣/
2022/12/02	89	39.52	35	39.60	39.75	54	2,169	2.49%
2022/12/01	11	36.11	1	36.25	36.15	10	1,683	0.59%
2022/11/18	2	34.55	0	0.00	34.05	2	1,730	0.12%
2022/11/16	1	34.20	0	0.00	33.90	1	1,701	0.06%
2022/11/14	1	33.95	0	0.00	34.20	1	1,694	0.06%
2022/11/11	0	0.00	1	33.10	33.05	-1	1,672	-0.06%
2022/11/04	4	32.25	0	0.00	32.35	4	1,719	0.23%
2022/10/28	2	31.83	0	0.00	31.50	2	1,731	0.12%
2022/10/27	0	0.00	11	32.55	32.70	-11	1,721	-0.64%
2022/10/26	2	32.15	1	32.45	32.15	1	1,720	0.06%
2022/10/25	6	32.45	0	0.00	32.65	6	1,701	0.35%
2022/10/21	3	31.27	0	0.00	31.35	3	1,585	0.19%
2022/10/20	1	31.05	0	0.00	31.40	1	1,588	0.06%
2022/10/19	1	32.90	0	0.00	32.25	1	1,571	0.06%
2022/10/18	1	33.30	0	0.00	33.10	1	1,563	0.06%
2022/10/14	0	0.00	2	33.40	33.50	-2	1,552	-0.13%
2022/10/13	1	33.05	1	31.60	31.60	0	1,544	0.00%
2022/10/12	0	0.00	1	33.35	33.10	-1	1,523	-0.07%
2022/10/11	1	33.40	0	0.00	33.25	1	1,533	0.07%
2022/10/07	0	0.00	2	34.45	34.40	-2	1,544	-0.13%
2022/10/06	1	34.05	7	34.17	34.25	-6	1,565	-0.38%
2022/10/05	2	33.73	2	33.85	33.65	0	1,581	0.00%
2022/10/04	1	32.65	0	0.00	32.95	1	1,629	0.06%
2022/09/30	3	31.62	0	0.00	32.80	3	1,648	0.18%
2022/09/29	0	0.00	5	32.10	32.15	-5	1,648	-0.30%
2022/09/27	1	31.55	0	0.00	32.00	1	1,635	0.06%
2022/09/26	2	31.90	0	0.00	31.60	2	1,652	0.12%
2022/09/23	40	33.87	50	33.70	33.60	-10	1,689	-0.59%
2022/09/22	0	33.70	0	0.00	34.05	0	1,720	0.00%
2022/09/13	1	35.05	0	0.00	35.00	1	1,959	0.05%
2022/09/12	0	0.00	2	35.05	35.05	-2	2,033	-0.10%
2022/09/08	1	33.95	1.5	34.12	34.15	-0.5	2,079	-0.02%
2022/09/07	1	33.70	1	33.65	33.65	0	2,297	0.00%
2022/09/06	1	35.10	0	0.00	34.45	1	2,343	0.04%
2022/09/05	3	35.28	2	35.20	35.20	1	2,363	0.04%
2022/09/01	0	0.00	3	35.07	34.90	-3	2,349	-0.13%
2022/08/31	1	34.50	0	0.00	34.60	1	2,375	0.04%
2022/08/19	1	35.95	0	0.00	35.90	1	3,442	0.03%
2022/08/17	1	36.35	1	36.80	36.30	0	4,194	0.00%
2022/08/09	0	34.65	0	0.00	34.65	0	4,233	0.00%
2022/08/02	0	0.00	3	34.35	34.35	-3	4,336	-0.07%
2022/08/01	0	0.00	10	35.38	35.40	-10	4,336	-0.23%
2022/07/27	0	0.00	1	34.80	35.30	-1	4,429	-0.02%
2022/07/21	0	0.00	2	34.65	35.00	-2	4,467	-0.04%
2022/07/20	1	34.45	0	0.00	34.45	1	4,489	0.02%
2022/07/15	0	0.00	1	33.50	33.80	-1	4,532	-0.02%
2022/07/13	0	0.00	1	32.60	32.55	-1	4,543	-0.02%
2022/07/12	4	31.49	1	30.80	30.80	3	4,515	0.07%
2022/07/11	2	33.85	0	0.00	33.70	2	4,459	0.04%
2022/07/08	3	34.02	0	0.00	34.00	3	4,545	0.07%
2022/07/07	1	33.05	1	33.55	33.75	0	4,545	0.00%
2022/07/05	2	33.78	1	34.10	34.30	1	4,623	0.02%
2022/07/01	8	35.08	2	34.95	34.65	6	4,744	0.13%
2022/06/30	3	37.78	3	37.28	37.20	0	4,780	0.00%
2022/06/29	0	0.00	4	38.19	38.10	-4	4,835	-0.08%
2022/06/28	1	38.00	0	0.00	38.20	1	5,380	0.02%
2022/06/27	34	38.78	31	38.71	38.70	3	5,913	0.05%
2022/06/23	0	0.00	1	36.20	36.95	-1	5,864	-0.02%
2022/06/22	0	0.00	3	36.75	36.95	-3	5,842	-0.05%
2022/06/21	0	0.00	10	37.77	38.15	-10	5,820	-0.17%
2022/06/17	0	0.00	5	38.42	38.45	-5	5,710	-0.09%
2022/06/16	6	39.93	2	39.85	38.40	4	5,652	0.07%
2022/06/15	2	39.33	2	39.15	39.00	0	5,442	0.00%
2022/06/13	0	0.00	11	38.69	38.70	-11	5,398	-0.20%
2022/06/10	1	39.15	10	39.24	39.15	-9	5,382	-0.17%
2022/06/09	3	39.40	4	39.59	39.60	-1	5,343	-0.02%
2022/06/08	2	39.43	11	39.51	39.10	-9	5,262	-0.17%
2022/06/07	4	38.70	0	0.00	38.80	4	5,177	0.08%
2022/06/06	7	38.52	0	0.00	38.60	7	5,165	0.14%
2022/06/02	11	39.29	7	39.35	39.00	4	5,185	0.08%
2022/06/01	13	39.68	22	39.55	39.30	-9	5,207	-0.17%
2022/05/31	10	39.06	10	39.24	38.85	0	5,024	0.00%
2022/05/30	17	38.63	4	38.67	38.65	13	4,828	0.27%
2022/05/27	5	38.07	10	38.33	38.70	-5	4,657	-0.11%
2022/05/26	32	38.39	21	38.14	38.00	11	4,506	0.24%
2022/05/25	13	37.48	18.4	37.50	37.95	-5.4	4,107	-0.13%
2022/05/24	2	35.40	0	0.00	35.55	2	3,777	0.05%
2022/05/23	3	35.90	1	35.80	35.50	2	3,754	0.05%
2022/05/20	1	34.65	0	0.00	35.05	1	3,742	0.03%
2022/05/18	1	35.00	10	35.01	35.00	-9	3,771	-0.24%
2022/05/17	2	34.10	2	34.35	34.35	0	3,804	0.00%
2022/05/16	2	34.05	2	34.00	34.00	0	3,808	0.00%
2022/05/13	5	34.75	5	34.50	34.35	0	3,800	0.00%
2022/05/12	0	0.00	1	34.25	33.60	-1	3,751	-0.03%
2022/05/11	2	34.00	1	34.05	33.90	1	3,729	0.03%
2022/05/09	1	34.00	21	33.86	33.95	-20	3,744	-0.53%
2022/05/06	1	34.50	1	34.70	34.85	0	3,766	0.00%
2022/05/05	1	35.20	4	35.20	35.25	-3	3,766	-0.08%
2022/05/04	0	0.00	2	35.35	35.00	-2	3,750	-0.05%
2022/04/29	1	33.30	1	33.75	33.30	0	3,703	0.00%
2022/04/28	2	33.28	2	33.55	33.30	0	3,701	0.00%
2022/04/27	2.1	33.40	0	0.00	33.25	2.1	3,698	0.06%
2022/04/26	18	35.53	8	35.10	35.05	10	3,657	0.27%
2022/04/25	13.1	35.69	0	0.00	35.65	13.1	3,623	0.36%
2022/04/22	6	37.13	5	36.95	36.95	1	3,589	0.03%
2022/04/21	9	37.48	0	0.00	37.30	9	3,602	0.25%
2022/04/20	1	37.35	1	37.70	37.40	0	3,588	0.00%
2022/04/13	0	0.00	3	37.07	37.20	-3	3,654	-0.08%
2022/04/12	5	36.35	1	36.90	36.30	4	3,976	0.10%
2022/04/11	0.2	37.47	2	37.23	36.85	-1.9	3,952	-0.05%
2022/04/08	1	38.40	7	38.50	38.25	-6	3,892	-0.15%
2022/04/07	9	38.87	4	38.36	38.20	5	3,865	0.13%
2022/04/06	1	39.05	2	39.15	39.00	-1	3,750	-0.03%
2022/04/01	0	0.00	6	39.75	39.70	-6	3,722	-0.16%
2022/03/31	40	40.68	19	40.57	40.15	21	3,671	0.57%
2022/03/30	4	39.75	20.1	40.03	40.50	-16.1	3,133	-0.52%
2022/03/28	0	37.15	0	0.00	37.20	0	2,671	0.00%
2022/03/25	2.1	37.70	2	37.35	37.30	0.1	2,698	0.00%
2022/03/23	0	0.00	1	37.70	37.35	-1	2,717	-0.04%
2022/03/21	2	37.23	1	37.15	37.15	1	2,887	0.03%
2022/03/17	1	36.20	1	36.35	36.65	0	3,058	0.00%
2022/03/16	0	0.00	4	35.85	35.60	-4	3,061	-0.13%
2022/03/09	5	37.05	5	37.00	37.05	0	3,113	0.00%
2022/03/08	3	37.00	3	37.40	36.75	0	3,135	0.00%
2022/03/07	18	38.35	14	38.07	37.25	4	3,097	0.13%
2022/03/04	2	37.95	0	0.00	38.25	2	2,993	0.07%
2022/03/03	3	38.25	10	38.30	38.45	-7	3,032	-0.23%
2022/03/02	5	38.55	0	0.00	38.60	5	3,118	0.16%
2022/03/01	12	38.32	1	38.35	38.55	11	3,147	0.35%
2022/02/22	0	0.00	2	38.80	37.95	-2	3,336	-0.06%
2022/02/21	1	38.30	0	0.00	38.65	1	3,411	0.03%
2022/02/17	1	38.50	4	38.53	38.35	-3	3,549	-0.08%
2022/02/10	0	0.00	2	38.20	38.10	-2	3,856	-0.05%
2022/02/09	7	38.09	12	38.12	38.40	-5	3,947	-0.13%
2022/02/07	0	37.15	1	37.10	37.20	-1	4,132	-0.02%
2022/01/26	3	36.55	2	36.55	36.55	1	4,254	0.02%
2022/01/25	2	37.00	0	0.00	36.85	2	4,851	0.04%
2022/01/24	10	37.30	0	0.00	37.25	10	5,058	0.20%
2022/01/21	0	0.00	10	37.31	37.10	-10	5,200	-0.19%
2022/01/19	0	0.00	4	37.20	37.10	-4	5,477	-0.07%
2022/01/18	10	37.75	0	0.00	37.45	10	5,633	0.18%
2022/01/14	3	37.40	0	0.00	37.20	3	6,094	0.05%
2022/01/13	14	37.59	0	0.00	37.60	14	6,259	0.22%
2022/01/12	1	37.50	0	0.00	37.35	1	6,468	0.02%
2022/01/10	1	38.20	0	0.00	38.20	1	7,299	0.01%
2022/01/07	7	38.51	0	0.00	38.25	7	8,094	0.09%
2022/01/06	1	39.15	1	39.45	39.15	0	8,194	0.00%
2022/01/05	11	40.45	9	40.22	39.80	2	8,476	0.02%
2022/01/03	0	0.00	2	39.25	39.15	-2	9,369	-0.02%
2021/12/29	2	39.20	0	0.00	39.15	2	9,840	0.02%
2021/12/28	1	39.30	12	40.12	39.25	-11	10,064	-0.11%
2021/12/27	3	39.70	1	39.50	39.70	2	10,142	0.02%
2021/12/23	2	39.50	0	0.00	39.45	2	10,550	0.02%
2021/12/22	2	39.63	3	39.63	39.75	-1	10,615	-0.01%
2021/12/21	0	0.00	1	39.00	39.25	-1	10,540	-0.01%
2021/12/17	25	39.05	0	0.00	39.00	25	10,675	0.23%
2021/12/16	3	39.85	10	39.89	39.50	-7	10,696	-0.07%
2021/12/15	8	39.29	0	0.00	39.15	8	10,648	0.08%
2021/12/14	0	0.00	3	39.70	38.60	-3	10,645	-0.03%
2021/12/13	0	0.00	1	39.45	39.60	-1	10,673	-0.01%
2021/12/10	2	38.90	2	39.05	38.95	0	11,128	0.00%
2021/12/08	4	39.35	5	39.22	38.95	-1	11,132	-0.01%
2021/12/07	1	38.35	2	38.68	38.55	-1	11,065	-0.01%
2021/12/06	0	0.00	6	38.50	38.55	-6	11,061	-0.05%
2021/12/03	4	38.16	0	0.00	38.00	4	11,086	0.04%
2021/12/02	5	37.99	0	0.00	37.85	5	11,114	0.04%
2021/12/01	2	38.28	1	38.55	38.55	1	11,134	0.01%
2021/11/30	0	0.00	2	38.85	38.55	-2	11,173	-0.02%
2021/11/29	0	0.00	1	38.00	38.15	-1	11,193	-0.01%
2021/11/26	16	38.29	13	37.84	37.80	3	11,171	0.03%
2021/11/25	2	38.85	0	0.00	38.80	2	11,109	0.02%
2021/11/24	1	39.15	0	0.00	39.25	1	11,078	0.01%
2021/11/23	2	39.75	3	39.45	39.15	-1	11,090	-0.01%
2021/11/22	2	40.28	1	40.10	40.10	1	11,177	0.01%
2021/11/19	1	40.25	14	40.37	40.25	-13	11,227	-0.12%
2021/11/18	3	40.70	5	40.16	40.20	-2	11,365	-0.02%
2021/11/17	2	39.95	0	0.00	40.70	2	11,309	0.02%
2021/11/16	2	39.75	0	0.00	39.75	2	11,272	0.02%
2021/11/15	2	39.85	1	39.95	39.80	1	11,328	0.01%
2021/11/12	16	39.99	14	39.76	39.65	2	11,367	0.02%
2021/11/11	4	39.90	2	40.20	39.85	2	11,401	0.02%
2021/11/10	6	40.17	3	40.00	40.35	3	11,457	0.03%
2021/11/09	12	40.05	1	39.75	39.80	11	11,493	0.10%
2021/11/08	1	39.85	2	40.03	39.95	-1	11,436	-0.01%
2021/11/05	6	40.79	4	40.41	40.40	2	11,479	0.02%
2021/11/04	3	40.95	3	41.35	40.75	0	11,515	0.00%
2021/11/03	5	41.16	1	41.10	41.05	4	11,569	0.03%
2021/11/02	65	41.94	29	42.57	41.55	36	11,862	0.30%
2021/11/01	8	41.29	17	41.56	41.80	-9	11,494	-0.08%
2021/10/29	12	40.83	17	40.79	40.65	-5	11,362	-0.04%
2021/10/28	12	41.55	10	41.78	41.25	2	11,302	0.02%
2021/10/27	9	40.98	9	41.11	41.15	0	11,251	0.00%
2021/10/26	4	41.43	13	41.31	40.85	-9	11,383	-0.08%
2021/10/25	21	41.43	13	41.40	41.70	8	11,788	0.07%
2021/10/22	9	40.18	10	40.60	40.50	-1	12,071	-0.01%
2021/10/21	14	40.22	11	40.50	39.85	3	13,325	0.02%
2021/10/20	9	40.24	6	40.58	40.55	3	14,344	0.02%
2021/10/19	22	40.38	10	40.44	40.45	12	14,252	0.08%
2021/10/18	48	42.00	42	41.82	40.75	6	14,069	0.04%
2021/10/15	34	42.74	54	42.73	43.50	-20	13,590	-0.15%
2021/10/14	2	40.78	31	41.01	40.90	-29	12,925	-0.22%
2021/10/13	20	40.98	21	41.22	41.20	-1	12,834	-0.01%
2021/10/12	43	42.13	26	42.19	42.00	17	12,618	0.13%
2021/10/08	10	41.56	34	41.48	41.55	-24	12,205	-0.20%
2021/10/07	17	39.93	16	39.93	40.20	1	11,783	0.01%
2021/10/06	19	39.41	21	39.30	39.00	-2	12,216	-0.02%
2021/10/04	14	37.51	21	38.04	37.55	-7	12,101	-0.06%
2021/10/01	17	38.89	8	38.18	37.35	9	12,085	0.07%
2021/09/29	11	38.51	0	0.00	38.30	11	11,806	0.09%
2021/09/28	1	38.55	0	0.00	38.45	1	11,966	0.01%
2021/09/27	3	38.82	2	38.95	38.80	1	12,053	0.01%
2021/09/24	6	38.75	20	38.90	38.80	-14	12,138	-0.12%
2021/09/23	5	37.71	0	0.00	37.55	5	12,138	0.04%
2021/09/22	5	37.12	7	37.46	37.70	-2	12,222	-0.02%
2021/09/17	13	38.39	13	38.47	38.50	0	12,303	0.00%
2021/09/16	16	38.32	15	38.24	38.15	1	12,526	0.01%
2021/09/15	14	39.24	33	39.43	38.75	-19	12,618	-0.15%
2021/09/14	5	37.12	0	0.00	37.00	5	12,344	0.04%
2021/09/13	0	0.00	10	37.05	37.15	-10	12,604	-0.08%
2021/09/10	20	37.63	1	37.65	37.65	19	13,271	0.14%
2021/09/08	5	37.30	10	37.40	36.95	-5	14,364	-0.03%
2021/09/06	2	38.60	5	38.25	37.80	-3	15,178	-0.02%
2021/09/03	8	38.99	2	38.70	38.95	6	15,196	0.04%
2021/09/02	1	39.35	0	0.00	38.75	1	15,203	0.01%
2021/09/01	2	39.38	1	39.60	39.80	1	15,211	0.01%
2021/08/31	2	39.60	6	39.64	39.35	-4	15,191	-0.03%
2021/08/30	6	39.20	5	39.20	39.20	1	15,190	0.01%
2021/08/27	6	39.98	3	40.00	39.70	3	15,213	0.02%
2021/08/26	43	40.65	30	40.48	40.10	13	15,247	0.09%
2021/08/25	12	39.91	6	39.84	39.95	6	15,198	0.04%
2021/08/24	20	40.09	19	39.86	40.00	1	15,357	0.01%
2021/08/23	7	38.16	5	38.03	38.65	2	15,288	0.01%
2021/08/20	11	37.43	13	37.43	37.20	-2	15,357	-0.01%
2021/08/19	14	37.83	8	37.88	37.60	6	15,369	0.04%
2021/08/18	0	0.00	0	36.85	37.90	0	15,514	0.00%
2021/08/17	10	37.73	0	0.00	36.85	10	15,995	0.06%
2021/08/16	5	38.62	3	38.72	38.80	2	16,030	0.01%
2021/08/13	6	39.42	4	39.70	39.10	2	16,043	0.01%
2021/08/12	5	39.98	5	40.08	40.00	0	16,023	0.00%
2021/08/11	13	40.23	32	40.73	39.95	-19	16,093	-0.12%
2021/08/10	10	40.65	15	41.06	41.05	-5	16,137	-0.03%
2021/08/09	14	41.58	6	42.07	41.00	8	16,169	0.05%
2021/08/06	37	43.11	38	43.25	42.60	-1	16,205	-0.01%
2021/08/05	7	42.71	16	42.73	42.55	-9	16,046	-0.06%
2021/08/04	6	41.76	24	42.04	41.75	-18	16,134	-0.11%
2021/08/03	13	42.08	10	42.40	41.75	3	16,221	0.02%
2021/08/02	10	42.20	5	42.16	42.05	5	16,320	0.03%
2021/07/30	6	42.75	10	42.51	41.80	-4	16,486	-0.02%
2021/07/29	52	43.11	28	42.87	43.20	24	16,387	0.15%
2021/07/28	38	41.63	26	41.93	43.20	12	16,075	0.07%
2021/07/27	59	43.50	38	44.42	41.95	21	15,747	0.13%
2021/07/26	147	42.67	174.1	42.80	44.90	-27.1	14,543	-0.19%	大買/大賣/
2021/07/23	3	40.47	13	40.63	40.85	-10	13,487	-0.07%
2021/07/22	13	40.25	12	40.00	40.10	1	13,497	0.01%
2021/07/21	31	39.30	10	39.06	38.80	21	13,593	0.15%
2021/07/20	24	39.90	11	40.32	39.70	13	13,635	0.10%
2021/07/19	9	41.22	8	41.26	41.10	1	13,724	0.01%
2021/07/16	9	42.03	4	41.50	41.15	5	13,980	0.04%
2021/07/15	62	41.06	53	41.52	41.30	9	14,030	0.06%
2021/07/14	7	41.37	5	41.05	41.00	2	13,998	0.01%
2021/07/13	9	42.27	17	41.99	42.40	-8	13,944	-0.06%
2021/07/12	15	41.11	11	41.05	41.55	4	13,471	0.03%
2021/07/09	3	39.83	3	39.77	39.75	0	13,296	0.00%
2021/07/08	2	40.33	0	0.00	40.15	2	13,664	0.01%
2021/07/07	3	40.53	3	39.93	39.90	0	13,814	0.00%
2021/07/06	8	40.36	4	40.20	40.35	4	13,998	0.03%
2021/07/05	16	40.46	24.2	40.93	40.85	-8.2	14,179	-0.06%
2021/07/02	8.2	38.78	9	39.15	39.00	-0.8	14,258	-0.01%
2021/07/01	12	39.11	9	39.05	38.90	3	14,717	0.02%
2021/06/30	3.1	40.00	3	40.15	39.80	0.1	14,947	0.00%
2021/06/29	1	40.00	0	0.00	40.00	1	15,146	0.01%
2021/06/28	6.1	40.46	10	40.49	40.65	-3.9	15,411	-0.03%
2021/06/25	30	41.66	24	41.17	41.10	6	15,733	0.04%
2021/06/24	13.4	41.58	13	41.78	41.60	0.4	15,794	0.00%
2021/06/23	12	40.88	17	41.03	41.50	-5	16,210	-0.03%
2021/06/22	14	40.56	2	40.43	39.75	12	16,930	0.07%
2021/06/21	14	42.39	11	41.65	40.60	3	17,444	0.02%
2021/06/18	14	41.70	202	41.82	42.40	-188	19,682	-0.96%	大賣/鉅額交易
2021/06/17	16	40.54	17	40.38	40.45	-1	19,822	-0.01%
2021/06/16	26	41.54	16	40.73	41.70	10	19,944	0.05%
2021/06/15	1	39.15	1	39.50	39.50	0	19,956	0.00%
2021/06/11	0	0.00	2	39.50	39.10	-2	21,784	-0.01%
2021/06/10	1	38.90	0	0.00	38.70	1	22,092	0.00%
2021/06/09	2	38.50	4	38.69	38.40	-2	22,387	-0.01%
2021/06/08	1	38.50	0	0.00	38.50	1	22,754	0.00%
2021/06/07	11	38.30	11	38.53	38.25	0	23,070	0.00%
2021/06/04	6	39.05	14	39.05	38.80	-8	23,415	-0.03%
2021/06/03	13	39.17	8	39.34	39.50	5	24,113	0.02%
2021/06/02	8	39.53	3	39.80	39.00	5	24,974	0.02%
2021/06/01	7	39.81	8	40.23	40.05	-1	26,558	0.00%
2021/05/31	0	0.00	10	39.88	39.55	-10	30,283	-0.03%
2021/05/28	7	39.30	0	0.00	39.15	7	31,522	0.02%
2021/05/27	17	38.15	8	38.54	38.35	9	32,185	0.03%
2021/05/26	19	39.02	4	39.49	38.70	15	32,744	0.05%
2021/05/25	15	40.43	11	39.76	40.35	4	34,165	0.01%
2021/05/24	9	37.20	9	37.54	38.40	0	34,125	0.00%
2021/05/21	0	0.00	7	36.64	37.50	-7	34,523	-0.02%
2021/05/20	7	36.11	2	36.60	35.65	5	35,758	0.01%
2021/05/19	0	0.00	5	36.25	36.65	-5	36,047	-0.01%
2021/05/18	2	35.80	10	34.09	36.15	-8	36,400	-0.02%
2021/05/17	1	34.05	0	0.00	32.90	1	36,974	0.00%
2021/05/14	8	36.53	2	37.90	36.55	6	37,276	0.02%
2021/05/13	3	37.02	10	36.18	36.95	-7	37,901	-0.02%
2021/05/12	3	37.00	3	33.47	35.00	0	38,391	0.00%
2021/05/11	0	0.00	6	37.83	37.00	-6	39,259	-0.02%
2021/05/10	1	39.55	0	0.00	39.20	1	40,198	0.00%
2021/05/07	30	39.96	20	40.58	41.60	10	42,294	0.02%
2021/05/06	4	38.13	5	38.74	38.80	-1	45,632	0.00%
2021/05/05	2	38.60	3	38.53	37.90	-1	47,684	0.00%
2021/05/04	14	38.45	13	37.82	37.15	1	48,091	0.00%
2021/05/03	4	38.84	13	39.27	38.75	-9	48,530	-0.02%
2021/04/29	195	40.75	5	40.98	40.65	190	49,690	0.38%	大買/鉅額交易
2021/04/28	7	41.39	2	41.23	41.20	5	51,336	0.01%
2021/04/27	6	42.27	2	42.40	41.90	4	53,109	0.01%
2021/04/26	12	41.45	21	41.64	41.75	-9	56,725	-0.02%
2021/04/23	14	40.90	16	41.21	41.45	-2	59,415	0.00%
2021/04/22	16	42.31	8	41.34	41.30	8	62,156	0.01%
2021/04/21	5	43.61	0	0.00	43.35	5	63,268	0.01%
2021/04/20	16	44.46	9	44.38	44.10	7	63,665	0.01%
2021/04/19	5	43.62	2	43.60	43.45	3	64,663	0.00%
2021/04/16	6	44.20	14	44.48	44.35	-8	65,757	-0.01%
2021/04/15	5	43.40	4	43.36	43.90	1	66,367	0.00%
2021/04/14	31	42.98	31	42.69	42.80	0	67,922	0.00%
2021/04/13	21	44.95	4	44.96	44.25	17	70,240	0.02%
2021/04/12	8	45.84	11.4	45.41	44.85	-3.4	70,200	0.00%
2021/04/09	21	46.28	14	46.00	45.50	7	70,160	0.01%
2021/04/08	11	46.47	56	46.20	46.40	-45	70,234	-0.06%
2021/04/07	42	46.99	14	46.56	46.05	28	70,069	0.04%
2021/04/06	9	45.13	35	45.52	45.45	-26	69,964	-0.04%
2021/04/01	19	44.22	0	0.00	44.05	19	70,394	0.03%
2021/03/31	47	45.07	27	44.82	44.65	20	70,512	0.03%
2021/03/30	5	45.88	6	45.97	45.50	-1	70,251	0.00%
2021/03/29	3	45.42	12	45.46	45.50	-9	70,000	-0.01%
2021/03/26	109	45.61	81	45.29	45.00	28	70,007	0.04%	大買/
2021/03/25	122	46.82	97	46.39	46.20	25	69,482	0.04%	大買/
2021/03/24	116	46.29	59.5	46.53	46.20	56.5	68,668	0.08%	大買/
2021/03/23	154	48.67	216	48.22	46.70	-62	68,720	-0.09%	大買/大賣/
2021/03/22	30	46.24	26	45.56	45.75	4	65,910	0.01%
2021/03/19	29	43.97	20	44.18	44.20	9	65,153	0.01%
2021/03/18	29	44.83	51	44.96	44.00	-22	64,809	-0.03%
2021/03/17	58	44.74	59	44.16	43.85	-1	64,008	0.00%
2021/03/16	29	42.68	8	42.78	42.30	21	62,231	0.03%
2021/03/15	4	41.53	18	41.91	42.40	-14	61,940	-0.02%
2021/03/12	21	42.04	176	41.85	42.00	-155	61,716	-0.25%	大賣/鉅額交易
2021/03/11	26	41.75	11	41.62	41.55	15	61,732	0.02%
2021/03/10	23	41.17	8	41.27	41.00	15	61,476	0.02%
2021/03/09	38	40.89	21.1	40.85	40.80	16.9	61,182	0.03%
2021/03/08	98	42.84	59	42.20	41.70	39	60,491	0.06%
2021/03/05	44	43.46	99.2	43.61	43.60	-55.2	59,605	-0.09%
2021/03/04	296	46.34	203.2	46.42	43.10	92.8	57,979	0.16%	大買/大賣/
2021/03/03	76	43.62	88	43.87	45.65	-12	54,040	-0.02%
2021/03/02	16	42.48	15	43.03	42.00	1	52,674	0.00%
2021/02/26	11	42.43	26	42.63	42.65	-15	51,966	-0.03%
2021/02/25	44	43.21	48.2	43.31	42.30	-4.2	51,485	-0.01%
2021/02/24	30	42.23	99.1	41.68	41.05	-69.1	49,992	-0.14%
2021/02/23	67.1	41.86	40	42.04	41.80	27.1	49,726	0.05%
2021/02/22	44.2	41.85	77	42.56	42.85	-32.8	50,376	-0.07%
2021/02/19	47.2	39.99	24	40.12	40.00	23.2	49,489	0.05%
2021/02/18	29	40.01	28	40.02	40.30	1	49,145	0.00%
2021/02/17	8	39.86	20	39.90	39.75	-12	48,701	-0.02%
2021/02/05	56	40.80	36	40.89	40.35	20	48,009	0.04%
2021/02/04	53	40.76	68	40.79	41.05	-15	47,549	-0.03%
2021/02/03	66	41.74	49	42.02	40.95	17	46,729	0.04%
2021/02/02	53	42.81	42	42.09	42.45	11	45,993	0.02%
2021/02/01	106	40.86	83	40.60	41.10	23	44,803	0.05%	大買/
2021/01/29	215	43.21	172	41.60	41.35	43	43,684	0.10%	大買/大賣/
2021/01/28	77.3	44.88	141.5	44.65	43.50	-64.2	41,385	-0.16%	大賣/
2021/01/27	119	42.53	131	42.54	43.60	-12	37,744	-0.03%	大買/大賣/
2021/01/26	36	41.04	30	40.93	39.65	6	35,543	0.02%
2021/01/25	79	40.80	51	40.88	40.80	28	34,875	0.08%
2021/01/22	33.1	41.54	30	41.74	41.95	3.1	34,193	0.01%
2021/01/21	212.1	41.25	199	41.31	40.95	13.1	32,814	0.04%	大買/大賣/
2021/01/20	88	41.63	46	41.47	39.70	42	31,014	0.14%
2021/01/19	201.3	43.62	177	43.98	42.75	24.3	29,102	0.08%	大買/大賣/
2021/01/18	122	42.20	110	42.50	44.00	12	25,275	0.05%	大買/大賣/
2021/01/15	188	39.27	259	39.12	40.00	-71	22,430	-0.32%	大買/大賣/
2021/01/14	322	35.82	400	35.19	36.40	-78	19,474	-0.40%	大買/大賣/
2021/01/13	252	33.67	209	33.06	33.10	43	18,165	0.24%	大買/大賣/
2021/01/12	69.4	34.40	30	33.87	33.15	39.4	17,832	0.22%
2021/01/11	64	34.55	91.1	35.22	35.50	-27.1	16,670	-0.16%
2021/01/08	53	32.78	38	32.64	32.30	15	15,417	0.10%
2021/01/07	128	34.29	100	34.38	33.85	28	14,632	0.19%	大買/
2021/01/06	125	33.30	197.2	33.96	34.10	-72.2	12,920	-0.56%	大買/大賣/
2021/01/05	9	31.00	14.1	31.00	31.00	-5.1	10,164	-0.05%
2021/01/04	7	27.95	60	28.15	28.20	-53	9,926	-0.53%
2020/12/31	4	25.69	35	25.61	25.65	-31	9,685	-0.32%
2020/12/30	5	24.98	11	24.87	24.85	-6	9,325	-0.06%
2020/12/29	22	25.46	28	25.20	25.40	-6	9,154	-0.07%
2020/12/28	302	25.64	193	25.55	26.25	109	8,685	1.25%	大買/大賣/鉅額交易
2020/12/25	58	23.85	41	23.97	24.20	17	7,880	0.22%
2020/12/24	5	22.99	20	23.00	22.90	-15	7,431	-0.20%
2020/12/23	12	22.78	8	23.11	23.05	4	7,301	0.05%
2020/12/22	15	23.23	6	23.47	22.25	9	7,113	0.13%
2020/12/21	2	22.28	124	22.25	22.50	-122	6,785	-1.80%	大賣/鉅額交易
2020/12/18	0	0.00	4	22.35	22.55	-4	6,676	-0.06%
2020/12/17	192	23.22	58	23.06	22.90	134	6,512	2.06%	大買/鉅額交易
2020/12/16	1	22.00	80	21.90	21.85	-79	5,673	-1.39%
2020/12/15	5	22.09	2	21.83	21.45	3	5,556	0.05%
2020/12/14	3	21.70	11	21.37	21.60	-8	5,399	-0.15%
2020/12/11	1	20.85	0	0.00	20.80	1	5,284	0.02%
2020/12/10	10	21.40	10	21.45	21.10	0	5,229	0.00%
2020/12/09	4	21.40	1	21.55	21.40	3	5,128	0.06%
2020/12/08	52	21.83	0	0.00	21.80	52	5,044	1.03%
2020/12/07	5	21.79	7	22.20	22.40	-2	4,932	-0.04%
2020/12/03	2	20.90	1	21.20	20.75	1	4,444	0.02%
2020/11/30	0	0.00	8	21.11	21.20	-8	4,431	-0.18%
2020/11/27	0	0.00	7	20.73	20.80	-7	4,402	-0.16%
2020/11/26	0	0.00	1	20.80	20.85	-1	4,404	-0.02%
2020/11/25	2	20.60	5	21.10	20.60	-3	4,428	-0.07%
2020/11/24	9	21.14	16	21.17	20.90	-7	4,512	-0.16%
2020/11/23	2	21.78	5	21.41	21.70	-3	4,370	-0.07%
2020/11/20	10	21.30	14	21.24	21.60	-4	4,213	-0.09%
2020/11/19	81	20.91	55	21.34	21.40	26	3,982	0.65%
2020/11/18	8	19.36	22	19.21	20.05	-14	2,799	-0.50%
2020/11/16	11	18.10	0	0.00	18.10	11	2,345	0.47%
2020/11/12	0	0.00	2	18.00	18.00	-2	2,333	-0.09%
2020/11/10	0	0.00	2	17.75	17.70	-2	2,409	-0.08%
2020/11/09	1	17.60	0	0.00	17.60	1	2,428	0.04%
2020/11/04	4	17.40	1	17.50	17.40	3	2,458	0.12%
2020/11/03	3	17.30	0	0.00	17.30	3	2,458	0.12%
2020/10/30	9	17.23	5	17.13	17.15	4	2,533	0.16%
2020/10/29	0	0.00	6	17.35	17.45	-6	2,529	-0.24%
2020/10/28	1	17.70	7	17.80	17.65	-6	2,526	-0.24%
2020/10/26	0	0.00	2	18.03	17.85	-2	2,537	-0.08%
2020/10/23	21	17.89	1	17.85	17.90	20	2,535	0.79%
2020/10/22	7	17.87	0	0.00	17.65	7	2,546	0.27%
2020/10/21	10	18.15	0	0.00	18.05	10	2,542	0.39%
2020/10/20	3	18.13	1	18.05	18.15	2	2,420	0.08%
2020/10/16	2	17.25	0	0.00	17.15	2	2,161	0.09%
2020/10/14	0	0.00	1	17.30	17.30	-1	2,179	-0.05%
2020/10/07	30	17.43	0	0.00	17.50	30	2,233	1.34%
2020/10/06	75	17.52	74	17.64	17.45	1	2,256	0.04%
2020/09/25	2	16.85	0	0.00	16.70	2	2,460	0.08%
2020/09/24	1	17.50	0	0.00	17.05	1	2,516	0.04%
2020/09/21	0	0.00	6	18.02	18.05	-6	2,589	-0.23%
2020/09/16	5	18.00	0	0.00	18.00	5	2,665	0.19%
2020/09/14	0	0.00	2	18.20	18.10	-2	2,693	-0.07%
2020/09/10	2	18.40	3	18.40	18.20	-1	2,686	-0.04%
2020/09/08	2	18.20	0	0.00	18.20	2	2,643	0.08%
2020/09/03	5	18.50	0	0.00	18.30	5	2,625	0.19%
2020/09/02	0	0.00	5	18.17	18.50	-5	2,484	-0.20%
2020/08/31	2	17.75	0	0.00	17.70	2	2,404	0.08%
2020/08/28	1	19.00	1	19.25	18.85	0	2,332	0.00%
2020/08/27	0	0.00	1	18.85	18.85	-1	2,168	-0.05%
2020/08/26	0	0.00	3	18.75	18.80	-3	2,127	-0.14%
2020/08/25	0	0.00	1	18.95	18.85	-1	2,102	-0.05%
2020/08/24	0	0.00	3	18.35	18.35	-3	2,061	-0.15%
2020/08/21	3	18.15	0	0.00	18.20	3	2,065	0.15%
2020/08/19	1	18.50	1	18.95	18.50	0	2,003	0.00%
2020/08/18	22	19.02	20	18.80	18.80	2	1,955	0.10%
2020/08/17	0	0.00	2	19.20	19.20	-2	1,919	-0.10%
2020/08/14	0	0.00	2	18.58	18.60	-2	1,831	-0.11%
2020/08/13	0	0.00	2	18.50	18.35	-2	1,808	-0.11%
2020/08/12	2	18.05	1	18.10	18.20	1	1,779	0.06%
2020/08/10	2	18.25	2	18.35	18.30	0	1,768	0.00%
2020/08/07	1	18.30	0.2	18.20	18.30	0.8	1,779	0.04%
2020/08/05	0	0.00	31	18.10	18.25	-31	1,784	-1.74%
2020/07/30	10	17.80	0	0.00	18.00	10	1,824	0.55%
2020/07/29	3	17.77	0	0.00	17.75	3	1,822	0.16%
2020/07/28	1	17.90	1	17.65	17.85	0	1,831	0.00%
2020/07/27	20	17.80	0	0.00	17.65	20	1,842	1.09%
2020/07/22	0	0.00	0	18.35	18.45	0	1,887	0.00%
2020/07/20	1	18.10	0	0.00	18.15	1	1,880	0.05%
2020/07/10	2	18.48	0	0.00	18.35	2	1,985	0.10%
2020/07/09	0	0.00	1	18.85	18.85	-1	1,959	-0.05%
2020/07/08	2	18.70	0	0.00	19.05	2	1,986	0.10%
2020/07/03	2	18.93	0	0.00	18.85	2	1,958	0.10%
2020/07/01	0	0.00	5	18.66	18.65	-5	1,963	-0.25%
2020/06/29	2	18.18	0	0.00	18.00	2	2,034	0.10%
2020/06/24	1	18.20	21	18.26	18.45	-20	2,009	-1.00%
2020/06/22	2	18.00	0	0.00	18.05	2	2,001	0.10%
2020/06/19	60	18.05	0	0.00	17.95	60	2,034	2.95%
2020/06/17	0	0.00	1	18.15	18.05	-1	2,028	-0.05%
2020/06/16	20	17.90	0	0.00	18.05	20	2,063	0.97%
2020/06/15	4	17.81	1	17.95	17.80	3	2,145	0.14%
2020/06/12	0	0.00	5	17.80	17.95	-5	2,166	-0.23%
2020/06/11	6	18.52	2	18.55	18.10	4	2,204	0.18%
2020/06/10	1	18.45	15	18.45	18.45	-14	2,198	-0.64%
2020/06/08	0	0.00	20	18.66	18.65	-20	2,291	-0.87%
2020/06/05	0	0.00	1	18.65	18.70	-1	2,286	-0.04%
2020/06/01	15	18.10	0	0.00	18.15	15	2,304	0.65%
2020/05/28	20	18.10	0	0.00	18.05	20	2,305	0.87%
2020/05/26	0	18.15	0	0.00	18.25	0	2,325	0.00%
2020/05/22	2	18.05	3	18.05	17.95	-1	2,336	-0.04%
2020/05/21	1	18.20	0	0.00	18.25	1	2,357	0.04%
2020/05/15	1	18.00	0	0.00	18.10	1	2,428	0.04%
2020/05/13	2	18.80	0	0.00	18.85	2	2,408	0.08%
2020/05/12	1	19.05	0	0.00	19.00	1	2,434	0.04%
2020/05/08	0	0.00	10	19.25	19.20	-10	2,408	-0.42%
2020/05/07	0	0.00	1	18.90	18.95	-1	2,356	-0.04%
2020/05/06	0	0.00	5	18.55	18.55	-5	2,346	-0.21%
2020/05/04	2	18.60	0	0.00	18.75	2	2,382	0.08%
2020/04/30	0	0.00	1	19.10	19.05	-1	2,378	-0.04%
2020/04/29	13	18.82	0	0.00	18.80	13	2,377	0.55%
2020/04/28	7	18.80	2	18.88	18.85	5	2,375	0.21%
2020/04/27	0	0.00	10	18.40	18.50	-10	2,392	-0.42%
2020/04/24	0	0.00	1	18.20	18.15	-1	2,370	-0.04%
2020/04/22	2	17.70	0	0.00	17.95	2	2,366	0.08%
2020/04/21	0	0.00	1	18.00	17.80	-1	2,356	-0.04%
2020/04/17	3	18.80	3	18.65	18.35	0	2,343	0.00%
2020/04/16	4	18.49	2	18.70	18.50	2	2,307	0.09%
2020/04/15	0	0.00	10	18.10	18.55	-10	2,253	-0.44%
2020/04/14	0	0.00	10	18.00	18.05	-10	2,230	-0.45%
2020/04/13	1	18.30	0	0.00	17.85	1	2,220	0.05%
2020/04/10	1	17.70	0	0.00	18.35	1	2,203	0.05%
2020/04/09	12	17.83	1	17.90	17.85	11	2,208	0.50%
2020/04/08	3	17.95	13	17.79	18.05	-10	2,179	-0.46%
2020/04/07	10	17.68	0	0.00	17.75	10	2,136	0.47%
2020/04/06	0	0.00	10	16.55	17.00	-10	2,063	-0.48%
2020/04/01	21.1	17.04	0	0.00	16.70	21.1	2,051	1.03%
2020/03/31	20	16.75	0	0.00	16.80	20	1,970	1.02%
2020/03/27	0	0.00	20	16.50	16.15	-20	1,894	-1.06%
2020/03/25	0	0.00	2	16.50	16.35	-2	1,883	-0.11%
2020/03/24	10	15.80	1	15.80	15.70	9	1,847	0.49%
2020/03/23	1	15.30	1	15.50	15.25	0	1,840	0.00%
2020/03/19	0	0.00	6	15.70	15.05	-6	1,841	-0.33%
2020/03/18	0	0.00	1	15.95	15.95	-1	1,789	-0.06%
2020/03/17	10	15.95	0	0.00	15.80	10	1,793	0.56%
2020/03/16	0	16.35	1	16.50	16.30	-1	1,767	-0.06%
2020/03/13	3	16.05	0	0.00	16.55	3	1,757	0.17%
2020/03/11	0	0.00	0.1	18.90	18.90	-0.1	1,689	-0.01%
2020/03/03	5	20.40	4	20.10	20.10	1	1,806	0.06%
2020/02/25	6	20.08	0	0.00	20.10	6	1,955	0.31%
2020/02/24	1	20.15	0	0.00	20.20	1	2,000	0.05%
2020/02/21	5	20.65	0	0.00	20.65	5	2,011	0.25%
2020/02/20	3	20.70	0	0.00	20.70	3	2,072	0.14%
2020/02/19	8	20.81	11	20.93	20.90	-3	2,223	-0.13%
2020/02/17	3	20.47	0	0.00	20.40	3	2,286	0.13%
2020/02/14	0	0.00	2	20.65	20.65	-2	2,359	-0.08%
2020/02/13	5	21.00	4	20.95	20.70	1	2,481	0.04%
2020/02/12	1	20.50	1	20.50	20.80	0	2,543	0.00%
2020/02/07	1	20.35	0	0.00	20.25	1	2,601	0.04%
2020/02/06	2	20.60	3	20.90	20.70	-1	2,652	-0.04%
2020/02/05	5	20.02	0	0.00	20.05	5	2,696	0.19%
2020/01/31	2	20.48	6	20.50	20.30	-4	2,746	-0.15%
2020/01/30	2	20.70	0	0.00	20.70	2	2,738	0.07%
2020/01/20	2	22.95	0	0.00	22.95	2	2,704	0.07%
2020/01/16	0	0.00	10	22.75	22.80	-10	2,755	-0.36%
2020/01/14	10	22.93	0	0.00	22.95	10	2,905	0.34%
2020/01/13	0	0.00	20	22.60	22.70	-20	2,896	-0.69%
2020/01/08	5	22.10	1	22.15	22.15	4	2,936	0.14%
2020/01/07	1	22.50	0	0.00	22.50	1	2,923	0.03%
2020/01/03	6	23.23	0	0.00	23.10	6	2,929	0.20%
2020/01/02	2	23.40	0	0.00	23.45	2	2,923	0.07%
2019/12/31	8	23.30	1	23.30	23.30	7	2,925	0.24%
2019/12/27	3	23.55	0	0.00	23.55	3	2,977	0.10%
2019/12/23	3	23.35	0	0.00	23.35	3	3,175	0.09%
2019/12/16	14	23.56	0	0.00	23.55	14	3,443	0.41%
2019/12/13	10	23.57	0	0.00	23.55	10	3,565	0.28%
2019/12/12	7	24.00	0	0.00	24.00	7	3,589	0.19%
2019/12/10	7	24.45	0	0.00	24.45	7	3,597	0.19%
2019/12/09	2	24.50	1	24.55	24.70	1	3,600	0.03%
2019/12/05	1	24.85	0	0.00	24.85	1	3,649	0.03%
2019/12/03	0	0.00	2	24.80	24.80	-2	3,854	-0.05%
2019/11/29	1	24.55	1	24.60	24.50	0	3,908	0.00%
2019/11/28	0	0.00	7	24.96	25.00	-7	3,891	-0.18%
2019/11/27	1	24.80	1	25.15	24.95	0	3,928	0.00%
2019/11/26	2	24.63	10	24.92	25.00	-8	3,940	-0.20%
2019/11/25	5	24.94	5	24.54	24.65	0	3,928	0.00%
2019/11/21	1	24.45	17	24.57	24.70	-16	3,878	-0.41%
2019/11/20	1	24.45	1	24.50	24.30	0	3,871	0.00%
2019/11/19	0	0.00	22	24.56	24.65	-22	3,856	-0.57%
2019/11/18	0	0.00	17	24.52	24.60	-17	3,807	-0.45%
2019/11/14	11	23.21	0	0.00	23.15	11	3,580	0.31%
2019/11/13	28	23.08	0	0.00	23.20	28	3,537	0.79%
2019/11/11	2	22.70	0	0.00	22.30	2	3,350	0.06%
2019/11/08	6	23.77	0	0.00	23.75	6	3,263	0.18%
2019/11/06	10	24.00	1	24.05	23.95	9	3,221	0.28%
2019/11/05	1	24.20	0	0.00	24.20	1	3,210	0.03%
2019/11/04	9	24.17	0	0.00	24.25	9	3,182	0.28%
2019/11/01	5	24.15	5	24.11	24.10	0	3,133	0.00%
2019/10/30	0	0.00	5	23.80	23.85	-5	3,098	-0.16%
2019/10/28	1	23.60	10	23.80	23.55	-9	3,167	-0.28%
2019/10/24	0	0.00	25	23.77	23.80	-25	3,193	-0.78%
2019/10/23	13	23.93	2	24.00	23.85	11	3,286	0.33%
2019/10/22	16	23.85	0	0.00	23.85	16	3,234	0.49%
2019/10/18	15	23.15	0	0.00	23.50	15	3,246	0.46%
2019/10/16	1	23.05	0	0.00	23.10	1	3,200	0.03%
2019/10/08	20	23.25	0	0.00	23.25	20	3,177	0.63%
2019/10/02	0	0.00	5	23.40	23.65	-5	3,226	-0.15%
2019/09/27	1	23.70	30	23.70	23.45	-29	3,165	-0.92%
2019/09/26	5	24.25	0	0.00	24.05	5	3,097	0.16%
2019/09/25	5	23.84	1	24.15	23.80	4	3,035	0.13%
2019/09/24	2	24.50	7	24.39	24.20	-5	3,020	-0.17%
2019/09/23	4	24.05	0	0.00	24.10	4	2,963	0.13%
2019/09/20	2	24.40	0	0.00	24.15	2	2,947	0.07%
2019/09/19	3	24.58	2	25.03	24.35	1	2,908	0.03%
2019/09/18	0	0.00	5	24.78	24.80	-5	2,715	-0.18%
2019/09/17	3	23.90	0	0.00	24.10	3	2,564	0.12%
2019/09/12	0	0.00	1	24.90	24.90	-1	2,541	-0.04%
2019/09/11	3	24.30	1	24.30	24.30	2	2,517	0.08%
2019/09/10	1	24.35	2	24.43	24.10	-1	2,510	-0.04%
2019/09/09	5	24.74	4	24.89	24.75	1	2,464	0.04%
2019/09/06	5	25.32	2	25.43	25.20	3	2,437	0.12%
2019/09/05	0	0.00	23	24.47	24.75	-23	2,261	-1.02%
2019/09/04	45	24.35	49	24.26	24.35	-4	2,214	-0.18%
2019/09/03	3	24.08	6	24.16	24.25	-3	2,236	-0.13%
2019/09/02	4	23.71	0	0.00	23.75	4	2,194	0.18%
2019/08/30	0	0.00	1	24.10	23.90	-1	2,181	-0.05%
2019/08/29	0	0.00	1	23.50	23.55	-1	2,085	-0.05%
2019/08/28	0	0.00	3	24.05	24.15	-3	2,013	-0.15%
2019/08/27	5	24.20	0	0.00	24.00	5	1,985	0.25%
2019/08/23	9	24.84	1	25.00	24.65	8	1,958	0.41%
2019/08/22	1	24.45	0	0.00	24.50	1	1,915	0.05%
2019/08/20	0	0.00	1	23.95	23.80	-1	1,910	-0.05%
2019/08/19	1	23.60	0	0.00	23.80	1	1,916	0.05%
2019/08/16	2	23.38	0	0.00	23.40	2	1,987	0.10%
2019/08/15	10	23.05	0	0.00	23.05	10	2,010	0.50%
2019/08/14	1	23.35	0	0.00	23.15	1	2,035	0.05%
2019/08/08	0	0.00	1	22.80	22.95	-1	2,116	-0.05%
2019/08/06	2	22.28	1	22.65	22.65	1	2,228	0.04%
2019/08/05	1	23.05	0	0.00	23.00	1	2,266	0.04%
2019/08/02	0	0.00	2	24.30	24.10	-2	2,287	-0.09%
2019/08/01	3	24.83	1	24.80	24.90	2	2,378	0.08%
2019/07/31	4	25.16	6	25.38	25.30	-2	2,419	-0.08%
2019/07/26	8	25.36	4	25.35	25.30	4	2,471	0.16%
2019/07/25	1	25.60	2	25.60	25.60	-1	2,490	-0.04%
2019/07/24	26	24.49	26	24.68	24.50	0	2,526	0.00%
2019/07/16	2	24.25	0	0.00	24.25	2	2,791	0.07%
2019/07/15	6	23.98	0	0.00	23.85	6	2,869	0.21%
2019/07/12	1.4	23.87	0	0.00	23.90	1.4	3,260	0.04%
2019/07/11	2	23.85	0	0.00	23.85	2	3,448	0.06%
2019/07/09	2	23.70	0	0.00	23.70	2	3,983	0.05%
2019/07/05	1	24.20	0	0.00	24.20	1	4,111	0.02%
2019/07/04	2	24.33	0	0.00	24.30	2	4,177	0.05%
2019/07/01	0	0.00	4	24.11	24.10	-4	4,724	-0.08%
2019/06/27	0	0.00	3	24.00	23.95	-3	5,664	-0.05%
2019/06/26	0	0.00	0	23.85	23.95	0	5,852	0.00%
2019/06/25	1	23.80	0	0.00	23.65	1	5,937	0.02%
2019/06/21	0	0.00	1	24.45	24.00	-1	6,187	-0.02%
2019/06/20	3	24.55	10	24.55	24.50	-7	6,199	-0.11%
2019/06/19	0	0.00	15	24.10	24.30	-15	6,286	-0.24%
2019/06/14	15	24.15	0	0.00	24.10	15	6,444	0.23%
2019/06/13	1	23.85	0	0.00	23.85	1	6,516	0.02%
2019/06/11	0	0.00	2	24.13	24.10	-2	6,700	-0.03%
2019/06/04	0	0.00	1	23.05	23.10	-1	6,675	-0.01%
2019/05/31	0	0.00	1	23.70	23.65	-1	6,725	-0.01%
2019/05/28	0	0.00	1	23.55	23.35	-1	6,920	-0.01%
2019/05/27	0	0.00	1	23.65	23.45	-1	6,965	-0.01%
2019/05/24	1	23.80	1	24.10	23.75	0	6,997	0.00%
2019/05/23	15	24.14	1	24.55	23.75	14	7,040	0.20%
2019/05/21	0	0.00	1	24.00	24.20	-1	7,233	-0.01%
2019/05/20	1	23.80	0	0.00	23.45	1	7,217	0.01%
2019/05/17	3	24.35	3	23.45	23.45	0	7,237	0.00%
2019/05/16	0	0.00	8	24.73	24.15	-8	7,218	-0.11%
2019/05/13	3	25.10	7	25.14	24.60	-4	7,082	-0.06%
2019/05/10	2	26.05	3	25.80	25.80	-1	7,016	-0.01%
2019/05/09	5	25.85	5	25.97	25.50	0	6,963	0.00%
2019/05/08	0.2	25.80	2	25.35	25.85	-1.8	6,837	-0.03%
2019/05/07	5	25.90	3	25.40	26.00	2	6,774	0.03%
2019/05/06	4	25.31	5	25.34	25.10	-1	6,729	-0.01%
2019/05/03	44	26.95	41	26.90	26.95	3	6,638	0.05%
2019/05/02	1	26.90	11	26.61	26.90	-10	6,587	-0.15%
2019/04/30	4	26.15	0	0.00	26.35	4	6,495	0.06%
2019/04/29	5	25.71	5	25.90	26.10	0	6,346	0.00%
2019/04/26	2	26.45	2	26.90	26.05	0	6,276	0.00%
2019/04/25	7	26.62	12	26.50	26.65	-5	6,224	-0.08%
2019/04/24	1	26.30	0	0.00	26.35	1	6,188	0.02%
2019/04/23	3	27.02	3	26.53	26.70	0	6,127	0.00%
2019/04/22	2	26.85	2	26.93	26.75	0	6,034	0.00%
2019/04/19	21	27.30	20	26.90	26.60	1	5,962	0.02%
2019/04/18	5	28.03	66	27.47	26.50	-61	5,862	-1.04%
2019/04/17	5	27.36	11	27.10	27.15	-6	5,470	-0.11%
2019/04/16	38	27.37	20	26.88	27.25	18	5,273	0.34%
2019/04/15	49	25.72	20	25.94	26.30	29	4,875	0.59%
2019/04/12	13	25.50	77	25.25	25.10	-64	4,717	-1.36%
2019/04/11	19	25.37	0	0.00	25.30	19	4,638	0.41%
2019/04/10	0	0.00	2	25.93	26.20	-2	4,488	-0.04%
2019/04/09	6	26.10	0	0.00	25.90	6	4,424	0.14%
2019/04/08	41	25.80	45	26.44	25.80	-4	4,349	-0.09%
2019/04/03	33.9	26.17	31	26.11	26.25	2.9	4,181	0.07%
2019/04/02	28	25.13	62	26.07	26.15	-34	3,897	-0.87%
2019/04/01	20	23.85	5	24.00	23.80	15	3,367	0.45%
2019/03/29	0	0.00	4	23.40	23.45	-4	3,104	-0.13%
2019/03/28	4	22.70	2	23.00	23.00	2	2,921	0.07%
2019/03/27	5	23.35	8	23.46	23.35	-3	2,827	-0.11%
2019/03/26	13	22.54	28	22.92	23.45	-15	2,722	-0.55%
2019/03/25	2	22.38	0	0.00	22.25	2	2,579	0.08%
2019/03/22	0	0.00	4	22.86	23.05	-4	2,549	-0.16%
2019/03/21	24	22.53	4	22.45	22.45	20	2,431	0.82%
2019/03/20	13	22.78	0	0.00	22.65	13	2,409	0.54%
2019/03/19	5	22.50	2	22.50	22.50	3	2,304	0.13%
2019/03/18	4	22.73	0	0.00	22.80	4	2,246	0.18%
2019/03/15	0	0.00	4	22.93	22.55	-4	2,171	-0.18%
2019/03/11	0	0.00	10	21.95	21.85	-10	2,001	-0.50%
2019/03/06	0	0.00	5	21.95	21.95	-5	1,985	-0.25%
2019/02/27	0	0.00	5	22.05	22.05	-5	1,944	-0.26%
2019/02/26	0	21.85	1	21.95	21.95	-1	1,769	-0.06%
2019/02/21	12	22.01	17	21.85	21.75	-5	1,632	-0.31%
2019/02/15	0	0.00	1	20.30	19.85	-1	1,379	-0.07%
2019/02/12	0	0.00	1	19.70	19.65	-1	1,372	-0.07%
2019/01/30	0	0.00	3	19.12	19.05	-3	1,349	-0.22%
2019/01/22	1	19.05	1	19.00	19.00	0	1,482	0.00%
2019/01/21	2	19.13	0	0.00	19.05	2	1,492	0.13%
2019/01/08	0	0.00	0.4	19.20	19.20	-0.4	1,607	-0.02%
2019/01/04	1	18.30	1	18.75	18.75	0	1,647	0.00%
2019/01/03	1	19.20	0	0.00	19.15	1	1,682	0.06%
2018/12/26	0	0.00	3	20.43	20.00	-3	1,730	-0.17%
2018/12/25	3	20.33	0	0.00	20.40	3	1,719	0.17%
2018/12/24	6	20.74	6	20.93	21.00	0	1,691	0.00%
2018/12/22	0	0.00	1	20.20	20.10	-1	1,618	-0.06%
2018/12/12	0	0.00	1	20.25	20.00	-1	1,781	-0.06%
2018/12/10	1	19.45	0	0.00	19.50	1	1,842	0.05%
2018/12/03	0	0.00	1	20.60	20.70	-1	1,925	-0.05%
2018/11/28	0	0.00	1	19.70	20.00	-1	1,964	-0.05%
2018/11/19	0	0.00	0.2	19.25	19.40	-0.2	2,504	-0.01%
2018/11/14	0	0.00	1	19.20	19.00	-1	2,440	-0.04%
2018/11/06	1	18.20	0	0.00	17.75	1	2,406	0.04%
2018/10/24	0	0.00	5	18.05	17.95	-5	2,360	-0.21%
2018/10/23	1	18.35	0	0.00	18.10	1	2,353	0.04%
2018/10/19	1	17.90	0	0.00	18.40	1	2,345	0.04%
2018/10/18	0	0.00	2	18.50	18.45	-2	2,328	-0.09%
2018/10/15	1	17.90	0	0.00	17.85	1	2,250	0.04%
2018/10/12	0	0.00	10	17.70	17.75	-10	2,242	-0.45%
2018/10/09	1	20.05	0	0.00	19.90	1	2,176	0.05%
2018/10/08	15	20.15	0	0.00	20.00	15	2,208	0.68%
2018/10/03	1	21.55	0	0.00	21.25	1	2,167	0.05%
2018/10/01	0	0.00	1	22.10	22.05	-1	2,139	-0.05%
2018/09/28	1	21.90	0	0.00	21.80	1	2,136	0.05%
2018/09/27	1	21.80	0	0.00	21.90	1	2,126	0.05%
2018/09/26	0	0.00	15	22.30	22.00	-15	2,109	-0.71%
2018/09/21	1.2	21.36	0	0.00	21.50	1.2	1,941	0.06%
2018/09/14	0	0.00	2	21.90	22.15	-2	1,863	-0.11%
2018/09/13	0	0.00	1	21.65	21.60	-1	1,846	-0.05%
2018/09/07	1	20.80	0	0.00	21.20	1	1,892	0.05%
2018/09/05	5.2	22.40	0	0.00	22.35	5.2	1,861	0.28%
2018/09/04	0	0.00	2	22.65	22.60	-2	1,981	-0.10%
2018/09/03	6	22.40	2	22.60	22.40	4	2,009	0.20%
2018/08/31	2.2	22.15	14	22.29	22.60	-11.8	1,925	-0.61%
2018/08/29	1	20.85	3	21.00	21.00	-2	1,641	-0.12%
2018/08/15	3	20.10	0	0.00	20.10	3	1,921	0.16%
2018/08/13	0	0.00	5	20.05	20.00	-5	2,000	-0.25%
2018/08/03	1	21.40	0	0.00	21.70	1	2,061	0.05%
2018/07/02	1	21.55	1	21.50	21.25	0	2,101	0.00%
2018/06/25	0	0.00	6	22.00	21.90	-6	2,113	-0.28%
2018/06/21	1	23.00	0	0.00	22.95	1	2,118	0.05%
2018/06/14	1	22.50	0	0.00	22.45	1	2,001	0.05%
2018/06/13	2	22.88	1	22.75	22.75	1	1,990	0.05%
2018/06/12	9	23.78	1	24.10	23.30	8	1,974	0.41%
2018/06/11	0	0.00	8	22.49	23.30	-8	1,823	-0.44%
2018/06/08	2	22.75	7	22.86	22.45	-5	1,753	-0.29%
2018/06/07	0	0.00	1	23.00	23.00	-1	1,798	-0.06%
2018/06/05	2	22.80	0	0.00	22.75	2	1,798	0.11%
2018/06/01	2	22.65	0	0.00	22.70	2	1,755	0.11%
2018/05/31	4	22.71	3	22.65	23.35	1	1,708	0.06%
2018/05/29	1	21.60	0	0.00	21.45	1	1,452	0.07%
2018/05/25	2	21.58	0	0.00	21.55	2	1,460	0.14%
2018/05/23	0	0.00	0	21.10	21.10	0	1,453	0.00%
2018/05/14	5	20.85	0	0.00	20.80	5	1,563	0.32%
2018/05/09	5	20.85	0	0.00	20.45	5	1,623	0.31%
2018/04/19	0	0.00	1	20.30	20.45	-1	2,098	-0.05%
2018/04/18	0	0.00	1	20.35	20.20	-1	2,129	-0.05%
2018/04/17	4	20.78	0	0.00	20.65	4	2,133	0.19%
2018/04/12	2	21.20	0	0.00	21.25	2	2,275	0.09%
2018/04/03	0	0.00	1	21.50	21.20	-1	2,405	-0.04%
2018/03/31	0	0.00	2	21.80	21.80	-2	2,424	-0.08%
2018/03/29	0	0.00	5	22.25	22.25	-5	2,468	-0.20%
2018/03/20	0	0.00	6	22.48	22.55	-6	2,560	-0.23%
2018/03/13	11	23.32	11	23.30	23.30	0	3,014	0.00%
2018/03/09	7	22.84	0	0.00	22.90	7	3,059	0.23%
2018/02/21	0	0.00	1	21.45	21.80	-1	4,915	-0.02%
2018/02/12	8	21.01	0	0.00	21.10	8	4,968	0.16%
2018/02/08	0	0.00	12	22.30	22.15	-12	5,081	-0.24%
2018/02/07	0	0.00	3	22.30	22.50	-3	5,137	-0.06%
2018/02/06	0	0.00	1	22.10	22.10	-1	5,147	-0.02%
2018/02/05	0	0.00	3	24.35	24.50	-3	5,062	-0.06%
2018/01/31	0	0.00	3	25.35	25.40	-3	5,412	-0.06%
2018/01/30	0	0.00	2	25.40	25.30	-2	5,417	-0.04%
2018/01/29	2	25.25	2	25.40	25.25	0	5,418	0.00%
2018/01/24	4	25.55	6	25.50	25.60	-2	5,532	-0.04%
2018/01/17	9	26.66	1	26.70	26.35	8	5,961	0.13%
2018/01/16	2	26.50	0	0.00	26.20	2	5,828	0.03%
2018/01/12	0	0.00	40	26.10	26.10	-40	5,802	-0.69%
2018/01/11	0	0.00	2	25.63	25.45	-2	5,813	-0.03%
2018/01/09	3	26.30	0	0.00	26.15	3	5,841	0.05%
2018/01/08	1	26.15	0	0.00	26.00	1	5,807	0.02%
2018/01/05	40	25.95	0	0.00	26.00	40	5,780	0.69%
2018/01/03	2	25.70	0	0.00	25.55	2	5,770	0.03%