廣宇 (2328)-凱基-興隆券商分點個股進出

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
38.90
漲跌
▼0.05
漲幅
-0.13%
成交量
33,581張
產業
上市電子零組件類股
693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-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆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
2024/05/31	28	39.44	7	39.71	38.90	21	6,993	0.30%
2024/05/30	6	38.70	10	38.69	38.95	-4	6,448	-0.06%
2024/05/29	19.1	39.83	7	39.35	40.15	12.1	5,974	0.20%
2024/05/28	6	37.13	18	37.58	37.25	-12	5,036	-0.24%
2024/05/27	3	36.10	7	36.18	36.05	-4	4,790	-0.08%
2024/05/24	1	35.15	0	0.00	35.15	1	4,680	0.02%
2024/05/23	3	35.45	0	0.00	35.20	3	4,650	0.06%
2024/05/22	1	35.60	0	0.00	35.40	1	4,628	0.02%
2024/05/16	2	35.40	2	34.85	34.85	0	4,580	0.00%
2024/05/14	1	35.50	1	35.70	35.45	0	4,549	0.00%
2024/05/13	2	35.35	2	35.55	35.45	0	4,513	0.00%
2024/05/10	1	35.40	0	0.00	35.30	1	4,491	0.02%
2024/05/09	0	0.00	2	36.20	35.65	-2	4,461	-0.04%
2024/05/08	5	35.94	5	36.22	36.30	0	4,386	0.00%
2024/05/07	0	0.00	2	35.20	35.15	-2	4,186	-0.05%
2024/05/06	0	0.00	3	35.62	36.05	-3	4,090	-0.07%
2024/05/02	0.5	34.60	0	0.00	34.55	0.5	3,843	0.01%
2024/04/30	4	34.80	3	34.30	34.30	1	3,824	0.03%
2024/04/29	1	34.20	1	34.40	34.40	0	3,793	0.00%
2024/04/26	1	34.10	1	33.70	33.70	0	3,776	0.00%
2024/04/19	0	0.00	3	32.80	32.65	-3	3,715	-0.08%
2024/04/16	3	33.10	0	0.00	32.90	3	3,658	0.08%
2024/04/09	0.1	35.15	0	0.00	34.95	0.1	3,535	0.00%
2024/04/08	1	34.90	0	0.00	35.10	1	3,504	0.03%
2024/04/03	2	35.50	2	35.28	35.50	0	3,464	0.00%
2024/04/02	4	35.63	3	35.90	36.10	1	3,414	0.03%
2024/04/01	4	36.36	2	35.80	35.75	2	3,350	0.06%
2024/03/29	21	37.72	14	37.36	36.20	7	3,217	0.22%
2024/03/28	7	37.96	17	37.85	38.25	-10	2,879	-0.35%
2024/03/27	13	35.00	3	35.15	35.15	10	1,874	0.53%
2024/03/22	0	0.00	6	34.40	34.25	-6	1,725	-0.35%
2024/03/15	2	33.80	1	34.00	34.10	1	1,551	0.06%
2024/03/13	1	33.00	0	0.00	32.80	1	1,373	0.07%
2024/03/11	1	31.15	6.1	31.62	31.50	-5.1	1,191	-0.43%
2024/03/08	11	30.45	0	0.00	30.45	11	1,169	0.94%
2024/03/07	3	32.50	0	0.00	32.20	3	1,088	0.28%
2024/03/05	1	33.20	0	0.00	32.90	1	1,091	0.09%
2024/02/15	0	0.00	1	32.15	32.15	-1	1,063	-0.09%
2024/01/19	0	0.00	10	33.15	33.30	-10	1,115	-0.90%
2024/01/09	1	34.00	0	0.00	34.00	1	1,254	0.08%
2023/12/29	0	0.00	1	35.40	35.45	-1	1,251	-0.08%
2023/12/28	0	0.00	1	35.30	35.30	-1	1,241	-0.08%
2023/12/15	2	35.35	0	0.00	35.35	2	1,217	0.16%
2023/12/14	1	35.00	5	35.15	35.20	-4	1,251	-0.32%
2023/12/04	0	0.00	1	35.45	35.45	-1	1,350	-0.07%
2023/11/30	0	0.00	10	35.70	35.80	-10	1,377	-0.73%
2023/11/28	0	0.00	2	35.35	35.45	-2	1,381	-0.14%
2023/11/22	1	35.75	0	0.00	35.40	1	1,454	0.07%
2023/11/16	10	35.10	0	0.00	35.00	10	1,543	0.65%
2023/11/03	0	0.00	10	34.73	34.60	-10	1,831	-0.55%
2023/11/02	10	34.55	2	34.55	34.60	8	1,852	0.43%
2023/10/30	2	33.85	0	0.00	33.85	2	1,961	0.10%
2023/10/25	5	35.40	0	0.00	35.20	5	2,129	0.23%
2023/10/13	1	37.40	0	0.00	37.20	1	3,110	0.03%
2023/09/26	0	0.00	1	37.65	37.15	-1	5,482	-0.02%
2023/09/14	0	0.00	1	38.35	38.40	-1	5,626	-0.02%
2023/09/11	1	38.25	0	0.00	37.55	1	5,720	0.02%
2023/09/05	0	0.00	1	38.00	38.00	-1	6,070	-0.02%
2023/08/31	1	37.45	0	0.00	37.50	1	6,324	0.02%
2023/08/25	2	37.40	0	0.00	37.20	2	7,503	0.03%
2023/08/23	4	38.40	4	38.40	38.50	0	7,620	0.00%
2023/08/10	1	39.50	0	0.00	39.50	1	7,833	0.01%
2023/08/09	0	0.00	1	40.90	40.85	-1	7,749	-0.01%
2023/08/08	2	41.35	2	41.20	41.25	0	7,732	0.00%
2023/08/04	2	40.50	12	40.60	40.60	-10	7,717	-0.13%
2023/08/02	0	0.00	1	40.30	40.30	-1	7,705	-0.01%
2023/07/31	2	43.10	2	41.85	41.55	0	7,579	0.00%
2023/07/28	0	0.00	2.1	42.40	42.50	-2.1	7,484	-0.03%
2023/07/26	5	42.02	0	0.00	41.80	5	7,416	0.07%
2023/07/25	5	43.15	2	43.10	42.85	3	7,334	0.04%
2023/07/24	2	40.90	0	0.00	41.50	2	7,186	0.03%
2023/07/21	9	41.78	0	0.00	41.70	9	7,097	0.13%
2023/07/19	1	42.65	0	0.00	42.25	1	6,992	0.01%
2023/07/18	13	44.38	11	45.21	43.40	2	6,899	0.03%
2023/07/17	14	44.69	2	44.55	43.85	12	6,657	0.18%
2023/07/14	1	42.30	5	42.80	45.25	-4	6,534	-0.06%
2023/07/13	4	44.50	5	44.22	43.60	-1	6,009	-0.02%
2023/07/12	6.1	43.27	6	43.03	43.20	0.1	5,372	0.00%
2023/07/11	2	41.75	16.1	41.61	41.80	-14.1	4,898	-0.29%
2023/07/10	0	0.00	10	40.20	40.20	-10	4,779	-0.21%
2023/07/07	0	0.00	1	39.80	40.00	-1	4,765	-0.02%
2023/07/05	1	40.70	1	40.50	40.30	0	4,691	0.00%
2023/06/30	1	40.10	1	39.95	40.05	0	4,634	0.00%
2023/06/27	2	39.70	0	0.00	39.75	2	4,702	0.04%
2023/06/21	2	40.25	0	0.00	40.20	2	4,721	0.04%
2023/06/20	20	40.13	0	0.00	40.10	20	4,704	0.43%
2023/06/16	10	40.70	0	0.00	40.70	10	4,672	0.21%
2023/06/15	10	40.80	1	41.10	41.35	9	4,630	0.19%
2023/06/13	30	41.57	3	41.93	41.45	27	4,573	0.59%
2023/06/12	22	41.61	30	41.84	41.45	-8	4,481	-0.18%
2023/06/09	10	40.80	0	0.00	40.75	10	4,355	0.23%
2023/06/08	0	0.00	2	41.30	41.75	-2	4,263	-0.05%
2023/06/07	2	41.60	2	41.95	41.95	0	4,236	0.00%
2023/06/06	20	41.75	20	41.55	41.50	0	4,228	0.00%
2023/06/02	15	43.31	15	43.30	42.50	0	4,197	0.00%
2023/06/01	4	42.61	4	42.73	43.00	0	3,960	0.00%
2023/05/31	1	41.05	19	40.98	40.85	-18	3,515	-0.51%
2023/05/30	1	39.60	0	0.00	39.60	1	3,170	0.03%
2023/05/29	1	39.50	3.4	39.63	39.40	-2.4	3,186	-0.07%
2023/05/24	1	39.05	1.2	38.91	38.85	-0.2	3,029	0.00%
2023/05/23	2	38.70	11	38.55	38.20	-9	2,914	-0.31%
2023/05/19	2	37.70	2	38.05	37.65	0	2,863	0.00%
2023/05/17	1	37.25	0	0.00	37.20	1	2,974	0.03%
2023/05/15	0	0.00	1	36.55	36.50	-1	3,012	-0.03%
2023/05/12	2	36.65	0	0.00	36.75	2	3,149	0.06%
2023/05/11	2	36.65	0	0.00	36.60	2	3,159	0.06%
2023/04/27	0	0.00	1	37.90	37.70	-1	3,673	-0.03%
2023/04/26	2	36.65	1	36.50	36.70	1	3,608	0.03%
2023/04/25	1	36.50	0	0.00	36.45	1	3,599	0.03%
2023/04/24	1	37.10	1	37.30	37.35	0	3,576	0.00%
2023/04/20	8	38.73	3	38.50	38.50	5	3,500	0.14%
2023/04/19	5	39.76	7	39.57	39.15	-2	3,480	-0.06%
2023/04/18	0	0.00	1	39.55	39.00	-1	3,314	-0.03%
2023/04/17	1	39.35	4	39.45	39.30	-3	3,323	-0.09%
2023/04/13	4	39.15	1	39.45	39.00	3	3,336	0.09%
2023/04/12	2	38.65	0	0.00	39.10	2	3,290	0.06%
2023/04/11	0	0.00	2	38.90	38.80	-2	3,303	-0.06%
2023/03/31	0	0.00	2	39.25	39.25	-2	3,322	-0.06%
2023/03/30	2	39.25	2	39.03	38.90	0	3,334	0.00%
2023/03/29	0	0.00	4	39.18	39.20	-4	3,353	-0.12%
2023/03/28	2	38.93	0	0.00	38.35	2	3,340	0.06%
2023/03/27	0	0.00	2	39.50	38.80	-2	3,371	-0.06%
2023/03/24	0	0.00	1	38.95	39.05	-1	3,354	-0.03%
2023/03/16	1	37.70	0	0.00	37.10	1	3,852	0.03%
2023/03/15	1	37.95	1	37.80	37.60	0	4,163	0.00%
2023/03/14	2	37.50	0	0.00	37.55	2	4,477	0.04%
2023/03/10	16.5	38.75	10	38.70	38.50	6.5	5,921	0.11%
2023/03/09	1	39.65	0	0.00	39.45	1	5,897	0.02%
2023/03/08	7	40.53	3.5	40.41	40.40	3.5	5,843	0.06%
2023/03/07	0	0.00	6	39.88	39.75	-6	5,814	-0.10%
2023/03/06	0	0.00	10	39.70	39.65	-10	5,756	-0.17%
2023/03/02	4	39.00	15	39.38	38.95	-11	5,697	-0.19%
2023/03/01	15	39.67	5	39.68	39.55	10	5,660	0.18%
2023/02/22	0.5	38.60	0	0.00	38.45	0.5	5,540	0.01%
2023/02/21	4	39.30	19	39.76	39.20	-15	5,517	-0.27%
2023/02/16	6	39.60	2	39.78	39.65	4	5,467	0.07%
2023/02/15	5	39.05	0	0.00	39.20	5	5,399	0.09%
2023/02/13	3	38.63	0	0.00	38.60	3	5,329	0.06%
2023/02/10	5	39.50	1	39.65	39.15	4	5,303	0.08%
2023/02/07	4	39.10	0	0.00	39.15	4	5,094	0.08%
2023/02/02	0	0.00	4	39.16	39.15	-4	4,833	-0.08%
2023/02/01	0	0.00	2	38.80	39.05	-2	4,801	-0.04%
2023/01/31	3	38.05	11	38.49	38.55	-8	4,738	-0.17%
2023/01/30	1	37.20	0	0.00	36.85	1	4,642	0.02%
2023/01/13	4	36.10	0	0.00	36.05	4	4,727	0.08%
2023/01/12	4	36.68	0	0.00	36.50	4	4,740	0.08%
2023/01/10	0	0.00	1	37.40	37.25	-1	4,767	-0.02%
2023/01/06	3	38.15	3	38.57	38.80	0	4,721	0.00%
2023/01/05	2	39.05	2	38.35	38.05	0	4,724	0.00%
2023/01/03	0	0.00	4	38.05	38.10	-4	4,656	-0.09%
2022/12/26	0	0.00	1	37.60	37.95	-1	4,620	-0.02%
2022/12/22	1	38.35	1	38.45	38.30	0	4,640	0.00%
2022/12/21	2	38.08	2	37.90	37.95	0	4,630	0.00%
2022/12/20	3	38.40	2	37.55	37.55	1	4,598	0.02%
2022/12/19	0	0.00	1	38.35	38.40	-1	4,550	-0.02%
2022/12/16	1	38.30	0	0.00	38.05	1	4,502	0.02%
2022/12/15	6	38.60	2	38.50	38.70	4	4,470	0.09%
2022/12/14	2	38.25	4	38.54	38.70	-2	4,441	-0.05%
2022/12/13	3	39.28	12	39.06	38.30	-9	4,379	-0.21%
2022/12/12	10	39.60	2	39.50	39.50	8	4,315	0.19%
2022/12/09	2	39.60	6	38.80	38.75	-4	4,220	-0.09%
2022/12/08	6	39.24	0	0.00	39.15	6	4,114	0.15%
2022/12/07	9	40.01	12	40.65	38.50	-3	3,854	-0.08%
2022/12/06	11	41.37	2	41.10	40.75	9	3,507	0.26%
2022/12/05	3	41.17	14	40.86	41.15	-11	3,187	-0.35%
2022/12/02	4	39.35	10	39.73	39.75	-6	2,169	-0.28%
2022/12/01	2	35.88	2	36.15	36.15	0	1,683	0.00%
2022/11/30	3	35.63	2	35.68	35.65	1	1,669	0.06%
2022/11/29	0	0.00	1	35.20	35.65	-1	1,686	-0.06%
2022/11/23	2	33.85	2	34.10	33.95	0	1,690	0.00%
2022/11/14	0	0.00	2	34.03	34.20	-2	1,694	-0.12%
2022/11/11	0	0.00	1	33.05	33.05	-1	1,672	-0.06%
2022/11/09	2	33.50	14	33.50	33.30	-12	1,724	-0.70%
2022/11/08	2	32.90	2	32.95	32.75	0	1,710	0.00%
2022/10/26	2	32.55	3	32.32	32.15	-1	1,720	-0.06%
2022/10/25	5	32.92	5	32.65	32.65	0	1,701	0.00%
2022/10/24	1	32.65	1	32.15	32.15	0	1,617	0.00%
2022/10/21	2	31.45	2	31.40	31.35	0	1,585	0.00%
2022/10/20	2	31.20	2	31.40	31.40	0	1,588	0.00%
2022/10/19	0	0.00	4	32.60	32.25	-4	1,571	-0.25%
2022/10/18	4	33.70	1	33.60	33.10	3	1,563	0.19%
2022/10/17	2	32.80	0	0.00	33.95	2	1,550	0.13%
2022/10/14	2	32.85	0	0.00	33.50	2	1,552	0.13%
2022/10/12	7	33.36	0	0.00	33.10	7	1,523	0.46%
2022/10/11	1	33.30	0	0.00	33.25	1	1,533	0.07%
2022/10/07	2	34.00	2	34.30	34.40	0	1,544	0.00%
2022/10/06	2	34.05	3	34.23	34.25	-1	1,565	-0.06%
2022/10/05	2	33.55	2	33.95	33.65	0	1,581	0.00%
2022/10/04	3	32.85	2	33.10	32.95	1	1,629	0.06%
2022/10/03	2	32.60	2	32.50	32.10	0	1,628	0.00%
2022/09/30	2	31.90	2	32.50	32.80	0	1,648	0.00%
2022/09/29	4	31.93	0	0.00	32.15	4	1,648	0.24%
2022/09/20	2	34.20	2	33.95	33.95	0	1,753	0.00%
2022/09/19	2	34.15	2	33.90	33.75	0	1,810	0.00%
2022/09/16	2	34.75	4	34.63	34.50	-2	1,842	-0.11%
2022/09/15	2	35.10	2	34.75	34.55	0	1,873	0.00%
2022/09/14	0	0.00	5	34.80	34.85	-5	1,915	-0.26%
2022/09/13	2	35.15	2	35.00	35.00	0	1,959	0.00%
2022/09/12	0	0.00	2	35.10	35.05	-2	2,033	-0.10%
2022/09/05	3	35.27	0	0.00	35.20	3	2,363	0.13%
2022/09/02	1	35.75	3	36.25	36.25	-2	2,359	-0.08%
2022/09/01	1	35.25	0	0.00	34.90	1	2,349	0.04%
2022/08/29	0	0.00	5	35.05	35.15	-5	2,510	-0.20%
2022/08/26	0	0.00	8	36.15	36.15	-8	2,531	-0.32%
2022/08/25	0	0.00	10	35.80	35.75	-10	2,633	-0.38%
2022/08/24	2	35.75	0	0.00	35.35	2	2,829	0.07%
2022/08/23	0	0.00	2	35.55	35.60	-2	3,047	-0.07%
2022/08/16	2	36.35	0	0.00	36.15	2	4,166	0.05%
2022/08/15	5	35.90	1	36.15	36.00	4	4,221	0.09%
2022/08/12	0	0.00	2	35.90	35.80	-2	4,232	-0.05%
2022/08/11	2	35.65	2	35.45	35.45	0	4,226	0.00%
2022/08/09	2	34.75	0	0.00	34.65	2	4,233	0.05%
2022/08/08	0	0.00	2	34.65	34.65	-2	4,242	-0.05%
2022/08/03	0	0.00	1	34.20	33.90	-1	4,330	-0.02%
2022/08/02	0	0.00	1	34.60	34.35	-1	4,336	-0.02%
2022/07/29	0	0.00	5	35.30	35.30	-5	4,344	-0.12%
2022/07/22	1	34.95	2	35.10	34.90	-1	4,431	-0.02%
2022/07/21	0	0.00	6.1	34.82	35.00	-6.1	4,467	-0.14%
2022/07/20	4	34.33	1	34.60	34.45	3	4,489	0.07%
2022/07/18	0	0.00	2	33.95	34.05	-2	4,521	-0.04%
2022/07/14	3	33.15	1	33.45	33.45	2	4,564	0.04%
2022/07/13	1	32.70	1	32.60	32.55	0	4,543	0.00%
2022/07/12	11	31.01	0	0.00	30.80	11	4,515	0.24%
2022/07/11	7	33.80	0	0.00	33.70	7	4,459	0.16%
2022/07/08	9	34.38	0	0.00	34.00	9	4,545	0.20%
2022/07/07	3	33.37	0	0.00	33.75	3	4,545	0.07%
2022/07/06	0	0.00	2	34.18	33.05	-2	4,568	-0.04%
2022/07/05	5	33.95	0	0.00	34.30	5	4,623	0.11%
2022/07/04	0	0.00	1	34.00	33.75	-1	4,639	-0.02%
2022/06/30	2	37.53	0	0.00	37.20	2	4,780	0.04%
2022/06/27	0	0.00	1	38.50	38.70	-1	5,913	-0.02%
2022/06/24	0	0.00	3	37.63	37.80	-3	5,904	-0.05%
2022/06/22	3	37.23	1	36.95	36.95	2	5,842	0.03%
2022/06/21	0	0.00	3	37.88	38.15	-3	5,820	-0.05%
2022/06/20	2	36.75	0	0.00	36.60	2	5,786	0.03%
2022/06/17	3	38.33	2	37.95	38.45	1	5,710	0.02%
2022/06/16	2	39.75	11	39.85	38.40	-9	5,652	-0.16%
2022/06/15	2	39.30	2	39.35	39.00	0	5,442	0.00%
2022/06/13	1	38.65	0	0.00	38.70	1	5,398	0.02%
2022/06/10	1	39.15	1	39.40	39.15	0	5,382	0.00%
2022/06/09	3	39.17	4	39.58	39.60	-1	5,343	-0.02%
2022/06/08	1	39.10	0	0.00	39.10	1	5,262	0.02%
2022/06/06	0	0.00	3	38.70	38.60	-3	5,165	-0.06%
2022/06/02	2	39.80	10	39.33	39.00	-8	5,185	-0.15%
2022/06/01	11	39.52	5	39.63	39.30	6	5,207	0.12%
2022/05/31	16	38.96	20	39.30	38.85	-4	5,024	-0.08%
2022/05/30	13	38.71	6	38.61	38.65	7	4,828	0.14%
2022/05/27	2	38.43	6	38.58	38.70	-4	4,657	-0.09%
2022/05/26	10	38.09	7	38.07	38.00	3	4,506	0.07%
2022/05/25	1	37.30	18	37.56	37.95	-17	4,107	-0.41%
2022/05/24	0	0.00	3	35.80	35.55	-3	3,777	-0.08%
2022/05/23	2	35.75	2	35.90	35.50	0	3,754	0.00%
2022/05/20	1	35.00	0	0.00	35.05	1	3,742	0.03%
2022/05/19	2	34.10	2	34.45	34.60	0	3,738	0.00%
2022/05/18	2	34.90	5	35.00	35.00	-3	3,771	-0.08%
2022/05/13	3	34.70	3	34.72	34.35	0	3,800	0.00%
2022/05/12	1	33.80	0	0.00	33.60	1	3,751	0.03%
2022/05/10	0	0.00	1	34.35	34.50	-1	3,738	-0.03%
2022/05/09	3	33.90	0	0.00	33.95	3	3,744	0.08%
2022/05/04	2	35.15	3	35.30	35.00	-1	3,750	-0.03%
2022/04/29	5	33.75	0	0.00	33.30	5	3,703	0.14%
2022/04/27	6	33.18	0	0.00	33.25	6	3,698	0.16%
2022/04/26	1	35.00	0	0.00	35.05	1	3,657	0.03%
2022/04/25	6	35.66	0	0.00	35.65	6	3,623	0.17%
2022/04/21	1	37.40	0	0.00	37.30	1	3,602	0.03%
2022/04/20	4	37.36	8	37.28	37.40	-4	3,588	-0.11%
2022/04/19	2	37.15	2	36.80	36.80	0	3,573	0.00%
2022/04/15	11	37.29	1	37.15	37.10	10	3,618	0.28%
2022/04/14	2	37.90	6	37.65	37.85	-4	3,676	-0.11%
2022/04/12	1	36.50	0	0.00	36.30	1	3,976	0.03%
2022/04/08	3	38.20	1	38.25	38.25	2	3,892	0.05%
2022/04/07	4	38.41	0	0.00	38.20	4	3,865	0.10%
2022/04/06	3	38.90	1	39.10	39.00	2	3,750	0.05%
2022/03/31	9	40.53	66	40.64	40.15	-57	3,671	-1.55%
2022/03/30	62	40.23	17	39.45	40.50	45	3,133	1.44%
2022/03/29	0	0.00	3	37.75	37.70	-3	2,613	-0.11%
2022/03/28	1	37.00	0	0.00	37.20	1	2,671	0.04%
2022/03/23	0	0.00	1	37.65	37.35	-1	2,717	-0.04%
2022/03/21	1	37.15	0	0.00	37.15	1	2,887	0.03%
2022/03/18	0	0.00	1	36.85	37.35	-1	2,982	-0.03%
2022/03/17	0	0.00	1	36.30	36.65	-1	3,058	-0.03%
2022/03/16	0	0.00	30	35.81	35.60	-30	3,061	-0.98%
2022/03/09	1	36.90	0	0.00	37.05	1	3,113	0.03%
2022/03/07	2	38.15	1	37.25	37.25	1	3,097	0.03%
2022/03/04	1	37.90	2	37.90	38.25	-1	2,993	-0.03%
2022/03/02	0	0.00	5	38.20	38.60	-5	3,118	-0.16%
2022/03/01	3	38.40	2	38.35	38.55	1	3,147	0.03%
2022/02/24	1	37.60	0	0.00	36.80	1	3,208	0.03%
2022/02/22	2	38.28	1	39.15	37.95	1	3,336	0.03%
2022/02/21	1	38.20	3	38.50	38.65	-2	3,411	-0.06%
2022/02/18	1	38.55	0	0.00	38.50	1	3,526	0.03%
2022/02/17	0	0.00	2	38.40	38.35	-2	3,549	-0.06%
2022/02/16	1	37.90	0	0.00	37.75	1	3,559	0.03%
2022/02/14	1	37.50	0	0.00	37.45	1	3,699	0.03%
2022/02/11	1	38.05	0	0.00	38.05	1	3,756	0.03%
2022/02/09	0	0.00	2	38.43	38.40	-2	3,947	-0.05%
2022/02/08	1	38.00	0	0.00	38.15	1	4,042	0.02%
2022/02/07	0	0.00	2	36.90	37.20	-2	4,132	-0.05%
2022/01/26	5	36.76	0	0.00	36.55	5	4,254	0.12%
2022/01/21	0	0.00	1	37.45	37.10	-1	5,200	-0.02%
2022/01/20	2	37.40	0	0.00	37.20	2	5,376	0.04%
2022/01/14	1	37.05	0	0.00	37.20	1	6,094	0.02%
2022/01/12	10	37.60	0	0.00	37.35	10	6,468	0.15%
2022/01/07	2	38.73	3	38.38	38.25	-1	8,094	-0.01%
2022/01/06	3	39.60	2	39.33	39.15	1	8,194	0.01%
2022/01/05	5	40.20	9	40.17	39.80	-4	8,476	-0.05%
2022/01/04	2	39.25	0	0.00	39.05	2	8,757	0.02%
2021/12/27	0	0.00	1	39.75	39.70	-1	10,142	-0.01%
2021/12/24	4	39.40	3	39.45	39.45	1	10,462	0.01%
2021/12/22	30	39.75	0	0.00	39.75	30	10,615	0.28%
2021/12/20	1	38.60	0	0.00	38.60	1	10,565	0.01%
2021/12/16	2	40.05	2	39.85	39.50	0	10,696	0.00%
2021/12/15	0	0.00	1	39.15	39.15	-1	10,648	-0.01%
2021/12/14	2	39.75	2	39.38	38.60	0	10,645	0.00%
2021/12/09	0	0.00	1	39.10	38.75	-1	11,123	-0.01%
2021/12/08	0	0.00	2	39.25	38.95	-2	11,132	-0.02%
2021/12/07	1	38.45	0	0.00	38.55	1	11,065	0.01%
2021/12/06	0	0.00	2	38.90	38.55	-2	11,061	-0.02%
2021/12/02	2	38.80	0	0.00	37.85	2	11,114	0.02%
2021/11/30	0	0.00	1	38.65	38.55	-1	11,173	-0.01%
2021/11/29	3	38.05	2	38.10	38.15	1	11,193	0.01%
2021/11/26	3	37.98	0	0.00	37.80	3	11,171	0.03%
2021/11/25	2	39.15	2	38.95	38.80	0	11,109	0.00%
2021/11/24	1	39.10	1	39.05	39.25	0	11,078	0.00%
2021/11/23	1	39.75	3	39.70	39.15	-2	11,090	-0.02%
2021/11/22	0	0.00	2	40.10	40.10	-2	11,177	-0.02%
2021/11/19	1	40.60	5	40.57	40.25	-4	11,227	-0.04%
2021/11/18	1	40.20	1	40.40	40.20	0	11,365	0.00%
2021/11/17	0	0.00	4	40.46	40.70	-4	11,309	-0.04%
2021/11/16	1	40.25	0	0.00	39.75	1	11,272	0.01%
2021/11/15	9	40.19	3	39.92	39.80	6	11,328	0.05%
2021/11/12	3	39.92	4	39.71	39.65	-1	11,367	-0.01%
2021/11/11	8	40.14	2	39.88	39.85	6	11,401	0.05%
2021/11/10	0	0.00	3	40.17	40.35	-3	11,457	-0.03%
2021/11/09	7.5	39.97	2	39.80	39.80	5.5	11,493	0.05%
2021/11/08	1	39.90	0	0.00	39.95	1	11,436	0.01%
2021/11/05	8	40.53	3	40.35	40.40	5	11,479	0.04%
2021/11/04	3	41.15	5	41.20	40.75	-2	11,515	-0.02%
2021/11/03	11	40.98	13	40.94	41.05	-2	11,569	-0.02%
2021/11/02	7	42.42	16	42.44	41.55	-9	11,862	-0.08%
2021/11/01	3	40.98	8	41.52	41.80	-5	11,494	-0.04%
2021/10/29	21	40.77	9	40.97	40.65	12	11,362	0.11%
2021/10/28	0	0.00	3	41.87	41.25	-3	11,302	-0.03%
2021/10/27	3	40.90	0	0.00	41.15	3	11,251	0.03%
2021/10/26	12	41.32	0	0.00	40.85	12	11,383	0.11%
2021/10/25	7	41.57	5	41.51	41.70	2	11,788	0.02%
2021/10/22	8	40.26	13	40.44	40.50	-5	12,071	-0.04%
2021/10/21	11	40.42	0	0.00	39.85	11	13,325	0.08%
2021/10/20	1	40.30	0	0.00	40.55	1	14,344	0.01%
2021/10/19	2.5	40.38	9	40.14	40.45	-6.5	14,252	-0.05%
2021/10/18	8	42.37	5	41.06	40.75	3	14,069	0.02%
2021/10/15	14	42.57	49.5	42.62	43.50	-35.5	13,590	-0.26%
2021/10/14	6	40.77	1	41.90	40.90	5	12,925	0.04%
2021/10/13	9	40.99	1	41.60	41.20	8	12,834	0.06%
2021/10/12	15	42.02	2	42.38	42.00	13	12,618	0.10%
2021/10/08	2	41.68	9	41.83	41.55	-7	12,205	-0.06%
2021/10/07	4	39.75	3	39.93	40.20	1	11,783	0.01%
2021/10/06	0	0.00	2	39.45	39.00	-2	12,216	-0.02%
2021/10/05	2	36.85	12	37.74	38.95	-10	12,274	-0.08%
2021/10/04	7	37.61	6	37.94	37.55	1	12,101	0.01%
2021/10/01	10	38.09	9	39.66	37.35	1	12,085	0.01%
2021/09/30	2	38.73	5	38.84	39.15	-3	11,818	-0.03%
2021/09/29	8	38.37	1	39.00	38.30	7	11,806	0.06%
2021/09/28	2	38.48	0	0.00	38.45	2	11,966	0.02%
2021/09/27	0	0.00	1	39.05	38.80	-1	12,053	-0.01%
2021/09/24	1	38.50	13	38.57	38.80	-12	12,138	-0.10%
2021/09/23	2	37.60	0	0.00	37.55	2	12,138	0.02%
2021/09/22	2	37.60	0	0.00	37.70	2	12,222	0.02%
2021/09/17	0	0.00	5	38.58	38.50	-5	12,303	-0.04%
2021/09/16	1	38.45	0	0.00	38.15	1	12,526	0.01%
2021/09/15	3	39.30	2	39.83	38.75	1	12,618	0.01%
2021/09/09	3	37.35	0	37.50	37.40	3	14,029	0.02%
2021/09/08	2	37.63	0	0.00	36.95	2	14,364	0.01%
2021/09/07	0.5	37.50	1	37.30	37.50	-0.5	15,161	0.00%
2021/09/06	0	0.00	3	37.85	37.80	-3	15,178	-0.02%
2021/09/03	3	38.80	3	39.00	38.95	0	15,196	0.00%
2021/09/02	1	39.00	0	0.00	38.75	1	15,203	0.01%
2021/09/01	2	39.43	0	0.00	39.80	2	15,211	0.01%
2021/08/31	0	0.00	3	39.67	39.35	-3	15,191	-0.02%
2021/08/30	0	0.00	8	39.18	39.20	-8	15,190	-0.05%
2021/08/27	7	39.76	2	40.20	39.70	5	15,213	0.03%
2021/08/26	2	40.58	2	40.80	40.10	0	15,247	0.00%
2021/08/24	0	0.00	5	40.08	40.00	-5	15,357	-0.03%
2021/08/23	0	0.00	8	38.53	38.65	-8	15,288	-0.05%
2021/08/20	5	37.74	2	37.63	37.20	3	15,357	0.02%
2021/08/18	1	37.40	5	37.70	37.90	-4	15,514	-0.03%
2021/08/17	5	38.34	0	0.00	36.85	5	15,995	0.03%
2021/08/16	8	38.05	0	0.00	38.80	8	16,030	0.05%
2021/08/13	1	39.20	0	0.00	39.10	1	16,043	0.01%
2021/08/12	4	40.06	0	0.00	40.00	4	16,023	0.02%
2021/08/11	3	40.27	0	0.00	39.95	3	16,093	0.02%
2021/08/10	0	0.00	2.4	41.01	41.05	-2.4	16,137	-0.01%
2021/08/09	8	41.51	1	41.55	41.00	7	16,169	0.04%
2021/08/06	16	43.02	13	42.69	42.60	3	16,205	0.02%
2021/08/05	1	42.10	2	42.80	42.55	-1	16,046	-0.01%
2021/08/04	4	41.94	5	41.95	41.75	-1	16,134	-0.01%
2021/08/03	3	42.50	3	41.60	41.75	0	16,221	0.00%
2021/08/02	11	42.10	9	42.15	42.05	2	16,320	0.01%
2021/07/30	1	43.30	21	42.67	41.80	-20	16,486	-0.12%
2021/07/29	44	43.13	11	43.00	43.20	33	16,387	0.20%
2021/07/28	11	41.14	13.4	41.74	43.20	-2.4	16,075	-0.01%
2021/07/27	30.5	43.10	17	42.76	41.95	13.5	15,747	0.09%
2021/07/26	8	42.49	40	43.39	44.90	-32	14,543	-0.22%
2021/07/23	3	40.53	3	41.02	40.85	0	13,487	0.00%
2021/07/22	3	39.88	8	40.37	40.10	-5	13,497	-0.04%
2021/07/21	9	39.52	12	38.77	38.80	-3	13,593	-0.02%
2021/07/20	2	40.15	20	39.95	39.70	-18	13,635	-0.13%
2021/07/19	2	41.35	2	41.03	41.10	0	13,724	0.00%
2021/07/16	4	41.78	2	41.30	41.15	2	13,980	0.01%
2021/07/15	4	41.79	7	41.55	41.30	-3	14,030	-0.02%
2021/07/14	11	41.49	0	0.00	41.00	11	13,998	0.08%
2021/07/13	18	42.39	12	42.02	42.40	6	13,944	0.04%
2021/07/12	7	41.41	4	41.53	41.55	3	13,471	0.02%
2021/07/09	0	0.00	3	39.80	39.75	-3	13,296	-0.02%
2021/07/08	1	40.15	0	0.00	40.15	1	13,664	0.01%
2021/07/07	2.3	40.77	1	40.50	39.90	1.3	13,814	0.01%
2021/07/06	3	40.28	0	0.00	40.35	3	13,998	0.02%
2021/07/05	7	40.66	28	40.77	40.85	-21	14,179	-0.15%
2021/07/02	2	39.00	6	39.08	39.00	-4	14,258	-0.03%
2021/07/01	5	39.50	0	0.00	38.90	5	14,717	0.03%
2021/06/30	0	0.00	1	39.95	39.80	-1	14,947	-0.01%
2021/06/29	4	40.76	0	0.00	40.00	4	15,146	0.03%
2021/06/28	2	40.90	3	41.00	40.65	-1	15,411	-0.01%
2021/06/25	2	42.00	3.5	41.64	41.10	-1.5	15,733	-0.01%
2021/06/24	4	41.54	0	0.00	41.60	4	15,794	0.03%
2021/06/23	4	39.86	6	40.87	41.50	-2	16,210	-0.01%
2021/06/22	54	40.43	12	39.53	39.75	42	16,930	0.25%
2021/06/21	14	42.12	33	41.89	40.60	-19	17,444	-0.11%
2021/06/18	12	41.47	9	42.07	42.40	3	19,682	0.02%
2021/06/17	10	40.51	5	40.15	40.45	5	19,822	0.03%
2021/06/16	20	40.57	17	41.06	41.70	3	19,944	0.02%
2021/06/15	2	38.95	1	39.50	39.50	1	19,956	0.01%
2021/06/11	0	0.00	3	39.10	39.10	-3	21,784	-0.01%
2021/06/10	2	38.95	3	38.85	38.70	-1	22,092	0.00%
2021/06/07	1.5	38.50	0	0.00	38.25	1.5	23,070	0.01%
2021/06/04	3	38.97	1	38.95	38.80	2	23,415	0.01%
2021/06/03	0	0.00	3	39.17	39.50	-3	24,113	-0.01%
2021/06/02	4	40.08	3	39.13	39.00	1	24,974	0.00%
2021/06/01	5	40.11	6	40.48	40.05	-1	26,558	0.00%
2021/05/31	3	40.23	7	39.91	39.55	-4	30,283	-0.01%
2021/05/28	2	39.10	4	39.28	39.15	-2	31,522	-0.01%
2021/05/27	0	0.00	2	38.18	38.35	-2	32,185	-0.01%
2021/05/26	9	38.98	1	38.65	38.70	8	32,744	0.02%
2021/05/25	14	39.34	18.5	39.92	40.35	-4.5	34,165	-0.01%
2021/05/24	0.5	37.00	0	0.00	38.40	0.5	34,125	0.00%
2021/05/21	2	36.75	10	37.23	37.50	-8	34,523	-0.02%
2021/05/20	1	37.25	0	0.00	35.65	1	35,758	0.00%
2021/05/19	2	36.10	6	36.48	36.65	-4	36,047	-0.01%
2021/05/18	3	34.50	7	35.50	36.15	-4	36,400	-0.01%
2021/05/17	3	32.97	21	33.49	32.90	-18	36,974	-0.05%
2021/05/14	2	37.40	2	38.10	36.55	0	37,276	0.00%
2021/05/13	5	36.24	1	36.95	36.95	4	37,901	0.01%
2021/05/12	5	35.13	2	35.25	35.00	3	38,391	0.01%
2021/05/11	2	37.25	2	37.60	37.00	0	39,259	0.00%
2021/05/10	4	40.13	0	0.00	39.20	4	40,198	0.01%
2021/05/07	2	39.50	7	41.30	41.60	-5	42,294	-0.01%
2021/05/06	2	38.50	3	38.83	38.80	-1	45,632	0.00%
2021/05/05	9.6	38.23	5	38.59	37.90	4.6	47,684	0.01%
2021/05/04	3	38.03	0	0.00	37.15	3	48,091	0.01%
2021/05/03	5	38.93	5	39.12	38.75	0	48,530	0.00%
2021/04/29	4	41.50	1	40.65	40.65	3	49,690	0.01%
2021/04/28	0	0.00	1	41.20	41.20	-1	51,336	0.00%
2021/04/27	6	42.10	3	41.98	41.90	3	53,109	0.01%
2021/04/26	2	41.55	4	41.53	41.75	-2	56,725	0.00%
2021/04/23	7	41.35	0	0.00	41.45	7	59,415	0.01%
2021/04/22	21	41.65	3	42.42	41.30	18	62,156	0.03%
2021/04/21	8	43.48	5	43.45	43.35	3	63,268	0.00%
2021/04/20	2	44.23	1	44.14	44.10	1	63,665	0.00%
2021/04/19	4	43.68	4	43.49	43.45	0	64,663	0.00%
2021/04/16	3	44.52	5	44.22	44.35	-2	65,757	0.00%
2021/04/15	2	43.38	2	43.10	43.90	0	66,367	0.00%
2021/04/14	7	42.91	5	41.89	42.80	2	67,922	0.00%
2021/04/13	3	45.05	2	45.60	44.25	1	70,240	0.00%
2021/04/12	15	45.24	8	45.53	44.85	7	70,200	0.01%
2021/04/09	13	46.17	6	45.73	45.50	7	70,160	0.01%
2021/04/08	5	46.39	17	46.48	46.40	-12	70,234	-0.02%
2021/04/07	93	46.37	87	46.22	46.05	6	70,069	0.01%
2021/04/06	6	45.08	18	45.43	45.45	-12	69,964	-0.02%
2021/04/01	13	44.53	7	44.24	44.05	6	70,394	0.01%
2021/03/31	6	45.18	7	44.91	44.65	-1	70,512	0.00%
2021/03/30	7	45.81	3	46.08	45.50	4	70,251	0.01%
2021/03/29	4	45.13	2	45.50	45.50	2	70,000	0.00%
2021/03/26	25	45.36	12	45.40	45.00	13	70,007	0.02%
2021/03/25	27	46.64	15	46.42	46.20	12	69,482	0.02%
2021/03/24	7	46.49	9	46.84	46.20	-2	68,668	0.00%
2021/03/23	42	47.58	41	48.92	46.70	1	68,720	0.00%
2021/03/22	24	44.94	12.4	45.22	45.75	11.6	65,910	0.02%
2021/03/19	3	44.10	8	44.09	44.20	-5	65,153	-0.01%
2021/03/18	7	44.85	11.5	44.67	44.00	-4.5	64,809	-0.01%
2021/03/17	21	44.31	55	44.77	43.85	-34	64,008	-0.05%
2021/03/16	5	43.00	6	42.74	42.30	-1	62,231	0.00%
2021/03/15	28	42.22	20	42.48	42.40	8	61,940	0.01%
2021/03/12	15.4	42.04	13	41.97	42.00	2.4	61,716	0.00%
2021/03/11	7	41.49	17	41.45	41.55	-10	61,732	-0.02%
2021/03/10	14	41.32	4	41.26	41.00	10	61,476	0.02%
2021/03/09	11	41.15	11	41.13	40.80	0	61,182	0.00%
2021/03/08	30	42.86	13	43.04	41.70	17	60,491	0.03%
2021/03/05	34	43.46	40	43.60	43.60	-6	59,605	-0.01%
2021/03/04	116	45.86	103	46.09	43.10	13	57,979	0.02%	大買/大賣/
2021/03/03	31	43.26	40.4	43.98	45.65	-9.4	54,040	-0.02%
2021/03/02	25	43.31	16	43.34	42.00	9	52,674	0.02%
2021/02/26	3	42.48	16	42.77	42.65	-13	51,966	-0.03%
2021/02/25	51	43.43	61	43.15	42.30	-10	51,485	-0.02%
2021/02/24	14	41.81	14	41.71	41.05	0	49,992	0.00%
2021/02/23	9	41.81	4	42.04	41.80	5	49,726	0.01%
2021/02/22	31	41.95	30	42.58	42.85	1	50,376	0.00%
2021/02/19	1	39.80	0	0.00	40.00	1	49,489	0.00%
2021/02/18	13	39.62	14	40.09	40.30	-1	49,145	0.00%
2021/02/17	19.1	39.53	19	39.53	39.75	0.1	48,701	0.00%
2021/02/05	20	41.05	7	40.93	40.35	13	48,009	0.03%
2021/02/04	22	41.63	25	41.32	41.05	-3	47,549	-0.01%
2021/02/03	37	41.31	7	41.96	40.95	30	46,729	0.06%
2021/02/02	11	42.06	23	41.89	42.45	-12	45,993	-0.03%
2021/02/01	30	40.86	9	40.97	41.10	21	44,803	0.05%
2021/01/29	30	41.56	25	43.65	41.35	5	43,684	0.01%
2021/01/28	40	44.65	49	45.27	43.50	-9	41,385	-0.02%
2021/01/27	47	41.81	49.3	42.68	43.60	-2.3	37,744	-0.01%
2021/01/26	11	40.76	34	40.01	39.65	-23	35,543	-0.06%
2021/01/25	8.3	40.71	13	40.84	40.80	-4.7	34,875	-0.01%
2021/01/22	43.3	41.64	12	41.67	41.95	31.3	34,193	0.09%
2021/01/21	67	41.72	73	40.87	40.95	-6	32,814	-0.02%
2021/01/20	21	40.80	13	40.74	39.70	8	31,014	0.03%
2021/01/19	49	43.79	30	44.03	42.75	19	29,102	0.07%
2021/01/18	32	42.82	95	42.54	44.00	-63	25,275	-0.25%
2021/01/15	161	39.06	101.3	39.57	40.00	59.7	22,430	0.27%	大買/大賣/
2021/01/14	16	34.76	76	34.78	36.40	-60	19,474	-0.31%
2021/01/13	14	33.27	14	33.38	33.10	0	18,165	0.00%
2021/01/12	28	34.26	9	34.16	33.15	19	17,832	0.11%
2021/01/11	11	35.05	16	35.24	35.50	-5	16,670	-0.03%
2021/01/08	6	32.33	14	32.95	32.30	-8	15,417	-0.05%
2021/01/07	29	34.38	32	34.03	33.85	-3	14,632	-0.02%
2021/01/06	35	33.91	102	33.76	34.10	-67	12,920	-0.52%	大賣/
2021/01/05	6	31.00	13	31.00	31.00	-7	10,164	-0.07%
2021/01/04	0	0.00	15	28.15	28.20	-15	9,926	-0.15%
2020/12/31	3	25.67	3	25.55	25.65	0	9,685	0.00%
2020/12/30	2	24.95	0	0.00	24.85	2	9,325	0.02%
2020/12/29	2	25.40	26	25.45	25.40	-24	9,154	-0.26%
2020/12/28	53	25.73	35	25.84	26.25	18	8,685	0.21%
2020/12/25	14	23.53	5	23.81	24.20	9	7,880	0.11%
2020/12/23	6	23.09	13	23.02	23.05	-7	7,301	-0.10%
2020/12/22	12	23.15	10	23.25	22.25	2	7,113	0.03%
2020/12/21	7	22.14	10	22.55	22.50	-3	6,785	-0.04%
2020/12/18	10	22.40	0	0.00	22.55	10	6,676	0.15%
2020/12/17	10	23.06	16	23.03	22.90	-6	6,512	-0.09%
2020/12/15	9	22.06	5	21.45	21.45	4	5,556	0.07%
2020/12/14	0	0.00	1	21.20	21.60	-1	5,399	-0.02%
2020/12/11	5	21.05	0	0.00	20.80	5	5,284	0.09%
2020/12/10	20	21.30	0	0.00	21.10	20	5,229	0.38%
2020/12/09	46	21.63	0	0.00	21.40	46	5,128	0.90%
2020/12/08	4	21.95	0	0.00	21.80	4	5,044	0.08%
2020/12/07	45	21.40	3	21.80	22.40	42	4,932	0.85%
2020/12/03	7	20.76	0	0.00	20.75	7	4,444	0.16%
2020/12/01	9	20.88	0	0.00	21.00	9	4,341	0.21%
2020/11/27	6	20.70	0	0.00	20.80	6	4,402	0.14%
2020/11/26	10	20.65	3	20.70	20.85	7	4,404	0.16%
2020/11/25	1	21.15	0	0.00	20.60	1	4,428	0.02%
2020/11/24	0	0.00	20	20.90	20.90	-20	4,512	-0.44%
2020/11/20	4	21.35	6	21.23	21.60	-2	4,213	-0.05%
2020/11/19	40	21.19	13	21.67	21.40	27	3,982	0.68%
2020/11/18	21	19.00	29	19.62	20.05	-8	2,799	-0.29%
2020/11/16	0	0.00	1	18.30	18.10	-1	2,345	-0.04%
2020/11/12	0	0.00	3	18.00	18.00	-3	2,333	-0.13%
2020/11/11	0	0.00	1	17.85	17.90	-1	2,397	-0.04%
2020/10/21	4	18.09	2	18.18	18.05	2	2,542	0.08%
2020/10/19	1	17.55	0	0.00	17.40	1	2,174	0.05%
2020/10/14	1	17.25	0	0.00	17.30	1	2,179	0.05%
2020/10/12	0	0.00	2	17.25	17.20	-2	2,205	-0.09%
2020/09/23	4	17.70	0	0.00	17.70	4	2,501	0.16%
2020/09/22	4	17.75	0	0.00	17.80	4	2,590	0.15%
2020/09/18	0	0.00	7	18.10	18.10	-7	2,619	-0.27%
2020/09/16	0	0.00	1.2	18.00	18.00	-1.2	2,665	-0.04%
2020/09/10	0	0.00	3	18.40	18.20	-3	2,686	-0.11%
2020/09/09	0	0.00	5	18.00	18.30	-5	2,660	-0.19%
2020/09/08	0	0.00	0.1	18.15	18.20	-0.1	2,643	0.00%
2020/09/03	6	18.57	0	0.00	18.30	6	2,625	0.23%
2020/08/28	0	0.00	2	18.85	18.85	-2	2,332	-0.09%
2020/08/26	3	18.90	0	0.00	18.80	3	2,127	0.14%
2020/08/25	2	18.85	0	0.00	18.85	2	2,102	0.10%
2020/08/17	5	19.10	5	19.20	19.20	0	1,919	0.00%
2020/08/14	0	0.00	1	18.60	18.60	-1	1,831	-0.05%
2020/08/13	0	0.00	1	18.55	18.35	-1	1,808	-0.06%
2020/08/06	1	18.40	2	18.50	18.30	-1	1,791	-0.06%
2020/07/31	2	17.90	0	0.00	17.90	2	1,818	0.11%
2020/07/30	0	0.00	1	17.95	18.00	-1	1,824	-0.05%
2020/07/23	0	0.00	5	18.45	18.40	-5	1,870	-0.27%
2020/07/17	0.9	18.10	0	0.00	18.20	0.9	1,888	0.05%
2020/07/14	0	0.00	2	18.35	18.35	-2	1,917	-0.10%
2020/07/13	0	0.00	3	18.48	18.40	-3	1,959	-0.15%
2020/07/10	1	18.45	0	0.00	18.35	1	1,985	0.05%
2020/07/09	3	18.75	0	0.00	18.85	3	1,959	0.15%
2020/07/08	0	0.00	81	18.67	19.05	-81	1,986	-4.08%
2020/07/07	1	18.75	3	18.85	18.75	-2	1,971	-0.10%
2020/07/06	4	19.05	0	0.00	19.10	4	1,964	0.20%
2020/07/03	21	18.94	5	19.05	18.85	16	1,958	0.82%
2020/06/24	75	18.43	2	18.10	18.45	73	2,009	3.63%
2020/06/23	2	17.90	0	0.00	18.00	2	1,987	0.10%
2020/06/03	0	0.00	22	18.35	18.40	-22	2,310	-0.95%
2020/06/01	0	0.00	6	18.15	18.15	-6	2,304	-0.26%
2020/05/29	4	17.65	0	0.00	17.65	4	2,298	0.17%
2020/05/28	2	18.05	0	0.00	18.05	2	2,305	0.09%
2020/04/29	6	18.82	0	0.00	18.80	6	2,377	0.25%
2020/04/28	1	18.60	6	18.75	18.85	-5	2,375	-0.21%
2020/04/27	0	0.00	2	18.50	18.50	-2	2,392	-0.08%
2020/04/22	5	17.95	0	0.00	17.95	5	2,366	0.21%
2020/04/16	2	18.60	0	0.00	18.50	2	2,307	0.09%
2020/04/15	0	0.00	3	18.55	18.55	-3	2,253	-0.13%
2020/04/14	1	18.00	0	0.00	18.05	1	2,230	0.04%
2020/04/13	9	18.51	2	18.45	17.85	7	2,220	0.32%
2020/04/07	3	17.63	0	0.00	17.75	3	2,136	0.14%
2020/04/01	20	17.05	0	0.00	16.70	20	2,051	0.98%
2020/03/25	0	16.35	0	0.00	16.35	0	1,883	0.00%
2020/03/10	0	0.00	2	18.75	19.10	-2	1,700	-0.12%
2020/03/09	1	19.20	0	0.00	19.10	1	1,696	0.06%
2020/03/03	5	20.20	5	20.10	20.10	0	1,806	0.00%
2020/02/19	0	0.00	2	21.00	20.90	-2	2,223	-0.09%
2020/02/17	0	0.00	10	20.45	20.40	-10	2,286	-0.44%
2020/02/06	6	20.67	0	0.00	20.70	6	2,652	0.23%
2020/01/02	0	0.00	2	23.50	23.45	-2	2,923	-0.07%
2019/12/31	0	0.00	2	23.35	23.30	-2	2,925	-0.07%
2019/12/24	0	0.00	4	23.40	23.25	-4	3,091	-0.13%
2019/12/20	3	23.55	0	0.00	23.65	3	3,177	0.09%
2019/12/18	1	23.55	0	0.00	23.65	1	3,237	0.03%
2019/12/13	1	23.70	0	0.00	23.55	1	3,565	0.03%
2019/12/09	0	0.00	3	24.60	24.70	-3	3,600	-0.08%
2019/12/04	0	0.00	5	24.68	24.70	-5	3,812	-0.13%
2019/12/03	0	0.00	4	24.51	24.80	-4	3,854	-0.10%
2019/12/02	1	24.25	0	0.00	24.15	1	3,872	0.03%
2019/11/29	1	24.55	0	0.00	24.50	1	3,908	0.03%
2019/11/28	0	0.00	2	25.00	25.00	-2	3,891	-0.05%
2019/11/27	3	24.88	0	0.00	24.95	3	3,928	0.08%
2019/11/21	0	0.00	1	24.65	24.70	-1	3,878	-0.03%
2019/11/19	4	24.55	4	24.65	24.65	0	3,856	0.00%
2019/11/18	2	24.55	2	24.53	24.60	0	3,807	0.00%
2019/11/15	0	0.00	1	23.35	23.65	-1	3,654	-0.03%
2019/11/14	3	23.18	1	23.75	23.15	2	3,580	0.06%
2019/11/11	0	0.00	6	22.35	22.30	-6	3,350	-0.18%
2019/11/08	0	0.00	1	23.75	23.75	-1	3,263	-0.03%
2019/11/06	0	0.00	1	23.95	23.95	-1	3,221	-0.03%
2019/11/05	0	0.00	5	24.20	24.20	-5	3,210	-0.16%
2019/11/04	10	24.30	5	24.25	24.25	5	3,182	0.16%
2019/11/01	0	0.00	3	24.03	24.10	-3	3,133	-0.10%
2019/10/30	0	0.00	0.1	23.80	23.85	-0.1	3,098	0.00%
2019/10/25	5	24.15	1	23.90	23.90	4	3,170	0.13%
2019/10/23	3	23.90	0	0.00	23.85	3	3,286	0.09%
2019/10/22	1	23.70	0	0.00	23.85	1	3,234	0.03%
2019/10/16	0	0.00	1	23.15	23.10	-1	3,200	-0.03%
2019/10/03	2	23.40	0	0.00	23.60	2	3,211	0.06%
2019/10/02	0	0.00	1	23.60	23.65	-1	3,226	-0.03%
2019/09/27	1	23.50	0	0.00	23.45	1	3,165	0.03%
2019/09/19	5	25.15	3	24.35	24.35	2	2,908	0.07%
2019/09/18	5	24.50	5	24.80	24.80	0	2,715	0.00%
2019/09/16	0	0.00	1	24.60	24.75	-1	2,522	-0.04%
2019/09/06	4	25.36	1	25.45	25.20	3	2,437	0.12%
2019/09/04	0	0.00	1	24.20	24.35	-1	2,214	-0.05%
2019/09/03	1	24.25	0	0.00	24.25	1	2,236	0.04%
2019/08/29	1	23.05	0	0.00	23.55	1	2,085	0.05%
2019/08/28	0	0.00	3	24.15	24.15	-3	2,013	-0.15%
2019/08/23	1	24.75	0	0.00	24.65	1	1,958	0.05%
2019/08/22	0	0.00	1	24.40	24.50	-1	1,915	-0.05%
2019/08/05	2	23.30	0	0.00	23.00	2	2,266	0.09%
2019/07/30	0	0.00	40	24.75	24.65	-40	2,392	-1.67%
2019/07/26	2	25.38	0	0.00	25.30	2	2,471	0.08%
2019/07/25	6	24.80	0	0.00	25.60	6	2,490	0.24%
2019/07/24	0	0.00	1	24.50	24.50	-1	2,526	-0.04%
2019/07/22	20	24.18	0	0.00	24.20	20	2,542	0.79%
2019/07/17	20	24.30	0	0.00	24.30	20	2,726	0.73%
2019/07/04	0	0.00	2	24.30	24.30	-2	4,177	-0.05%
2019/06/12	1	23.90	0	0.00	23.85	1	6,697	0.01%
2019/06/06	1	22.70	2	22.70	22.70	-1	6,640	-0.02%
2019/05/31	2	23.70	0	0.00	23.65	2	6,725	0.03%
2019/05/09	1	25.90	0	0.00	25.50	1	6,963	0.01%
2019/04/30	0	0.00	3	26.33	26.35	-3	6,495	-0.05%
2019/04/26	1	26.00	0	0.00	26.05	1	6,276	0.02%
2019/04/24	0	0.00	6	26.51	26.35	-6	6,188	-0.10%
2019/04/18	6	28.40	0	0.00	26.50	6	5,862	0.10%
2019/04/16	0	0.00	22	26.97	27.25	-22	5,273	-0.42%
2019/04/15	0	0.00	1	26.05	26.30	-1	4,875	-0.02%
2019/04/12	2	25.40	0	0.00	25.10	2	4,717	0.04%
2019/04/09	1	26.00	2	25.93	25.90	-1	4,424	-0.02%
2019/04/08	39	26.23	0	0.00	25.80	39	4,349	0.90%
2019/04/03	20	25.85	3	26.20	26.25	17	4,181	0.41%
2019/04/02	2	24.80	5	25.87	26.15	-3	3,897	-0.08%
2019/04/01	2	24.40	2	24.60	23.80	0	3,367	0.00%
2019/03/29	72	23.39	110	23.52	23.45	-38	3,104	-1.22%	大賣/
2019/03/28	5	22.95	5	23.00	23.00	0	2,921	0.00%
2019/03/26	0	0.00	1	23.10	23.45	-1	2,722	-0.04%
2019/03/22	0	0.00	5	23.10	23.05	-5	2,549	-0.20%
2019/03/21	5	22.60	0	0.00	22.45	5	2,431	0.21%
2019/03/20	130	22.69	130	22.81	22.65	0	2,409	0.00%	大買/大賣/
2019/03/18	1	22.80	0	0.00	22.80	1	2,246	0.04%
2019/03/14	2	21.70	0	0.00	21.60	2	1,992	0.10%
2019/03/13	92	21.64	0	0.00	21.65	92	1,992	4.62%
2019/03/12	15	21.78	2	21.80	21.80	13	1,990	0.65%
2019/03/11	8	21.91	115	21.87	21.85	-107	2,001	-5.35%	大賣/鉅額交易
2019/03/07	38	21.83	1	21.30	21.30	37	1,997	1.85%
2019/03/05	23	21.82	5	21.75	21.75	18	1,985	0.91%
2019/03/04	55	21.69	0	0.00	21.95	55	1,975	2.78%
2019/02/27	6	21.92	115	21.94	22.05	-109	1,944	-5.61%	大賣/鉅額交易
2019/02/21	6	21.68	3	21.55	21.75	3	1,632	0.18%
2019/02/18	0	0.00	17	20.38	20.20	-17	1,390	-1.22%
2019/02/15	1	19.85	1	20.10	19.85	0	1,379	0.00%
2019/02/14	1	19.65	2	19.73	19.70	-1	1,378	-0.07%
2019/02/13	0	0.00	1	19.75	19.75	-1	1,386	-0.07%
2019/02/11	1	19.15	0	0.00	19.15	1	1,350	0.07%
2019/01/29	0	0.00	2	19.25	19.20	-2	1,352	-0.15%
2019/01/24	1	18.95	0	0.00	18.95	1	1,459	0.07%
2019/01/23	1	19.00	0	0.00	18.95	1	1,470	0.07%
2019/01/22	1	18.95	0	0.00	19.00	1	1,482	0.07%
2019/01/21	16	19.15	0	0.00	19.05	16	1,492	1.07%
2019/01/16	2	19.05	0	0.00	19.05	2	1,525	0.13%
2019/01/09	0	0.00	1	19.45	19.40	-1	1,612	-0.06%
2018/12/26	44	20.16	0	0.00	20.00	44	1,730	2.54%
2018/12/25	63	20.30	5	20.50	20.40	58	1,719	3.37%
2018/12/22	13	20.10	116	20.22	20.10	-103	1,618	-6.36%	大賣/鉅額交易
2018/12/21	1	19.00	2	19.63	19.60	-1	1,547	-0.06%
2018/12/19	0	0.00	1	19.80	19.80	-1	1,729	-0.06%
2018/12/18	1	19.60	0	0.00	19.45	1	1,724	0.06%
2018/12/17	2	19.90	0	0.00	19.90	2	1,730	0.12%
2018/12/12	0	0.00	2	20.20	20.00	-2	1,781	-0.11%
2018/12/10	2	19.45	0	0.00	19.50	2	1,842	0.11%
2018/12/05	0	0.00	6	20.05	20.40	-6	1,889	-0.32%
2018/12/04	35	20.57	35	20.71	20.55	0	1,913	0.00%
2018/12/03	6	20.60	0	0.00	20.70	6	1,925	0.31%
2018/11/07	2	18.20	0	0.00	18.20	2	2,388	0.08%
2018/11/06	121	17.89	0	0.00	17.75	121	2,406	5.03%	大買/鉅額交易
2018/11/02	9	18.50	0	0.00	18.50	9	2,399	0.38%
2018/11/01	1	18.20	134	18.07	18.40	-133	2,368	-5.61%	大賣/鉅額交易
2018/10/26	1	16.65	0	0.00	16.65	1	2,370	0.04%
2018/10/25	1	17.30	0	0.00	17.05	1	2,371	0.04%
2018/10/11	1	18.00	1	18.00	17.95	0	2,222	0.00%
2018/09/26	0	0.00	4	22.43	22.00	-4	2,109	-0.19%
2018/09/17	5	22.55	2	22.18	22.45	3	1,895	0.16%
2018/09/14	0	0.00	5	21.70	22.15	-5	1,863	-0.27%
2018/09/13	5	21.65	5	21.60	21.60	0	1,846	0.00%
2018/09/11	0	0.00	5	21.15	22.00	-5	1,944	-0.26%
2018/09/10	1	20.75	0	0.00	20.55	1	1,903	0.05%
2018/09/07	0	0.00	10	21.25	21.20	-10	1,892	-0.53%
2018/09/03	2	22.38	0	0.00	22.40	2	2,009	0.10%
2018/08/31	10	22.05	2	22.45	22.60	8	1,925	0.42%
2018/08/28	0	0.00	1	21.30	21.50	-1	1,652	-0.06%
2018/08/13	1	20.45	0	0.00	20.00	1	2,000	0.05%
2018/08/06	0	0.00	1	21.55	21.60	-1	2,067	-0.05%
2018/08/01	0	0.00	1	21.25	21.30	-1	2,011	-0.05%
2018/07/31	1	21.10	0	0.00	20.85	1	2,017	0.05%
2018/07/27	0	0.00	10	21.00	20.95	-10	2,020	-0.50%
2018/07/16	5	21.32	5	21.51	21.30	0	2,112	0.00%
2018/07/13	1	21.10	1	21.20	21.75	0	2,079	0.00%
2018/07/10	0	0.00	1	20.35	20.30	-1	2,082	-0.05%
2018/07/04	1	21.15	0	0.00	20.70	1	2,087	0.05%
2018/06/21	56	22.94	52	23.13	22.95	4	2,118	0.19%
2018/06/12	16	23.59	19	23.46	23.30	-3	1,974	-0.15%
2018/06/08	1	22.95	0	0.00	22.45	1	1,753	0.06%
2018/06/05	2	22.88	1	23.00	22.75	1	1,798	0.06%
2018/06/04	4	22.78	54	22.73	22.65	-50	1,763	-2.83%
2018/06/01	1	22.65	0	0.00	22.70	1	1,755	0.06%
2018/05/30	51	21.90	4	21.35	22.15	47	1,522	3.09%
2018/05/29	0	0.00	1	21.60	21.45	-1	1,452	-0.07%
2018/05/25	3	21.35	3	21.57	21.55	0	1,460	0.00%
2018/05/23	0	0.00	1	21.10	21.10	-1	1,453	-0.07%
2018/05/22	3	21.42	8	21.29	21.30	-5	1,455	-0.34%
2018/05/21	7	21.58	2	21.75	21.80	5	1,454	0.34%
2018/05/18	0	0.00	1.3	21.29	21.35	-1.3	1,396	-0.09%
2018/05/17	3	21.05	0.2	20.70	20.75	2.8	1,441	0.19%
2018/05/16	0	0.00	0.5	20.75	20.90	-0.5	1,426	-0.04%
2018/05/09	2	20.70	0	0.00	20.45	2	1,623	0.12%
2018/05/07	0	0.00	1	20.15	19.95	-1	1,642	-0.06%
2018/05/04	1	20.05	0	0.00	19.95	1	1,659	0.06%
2018/05/02	1	20.15	0	0.00	19.95	1	1,751	0.06%
2018/04/23	1	20.00	0	0.00	20.00	1	2,003	0.05%
2018/04/19	0	0.00	1	20.45	20.45	-1	2,098	-0.05%
2018/04/13	2	21.50	0	0.00	21.35	2	2,233	0.09%
2018/04/12	5	21.45	0	0.00	21.25	5	2,275	0.22%
2018/03/21	1	22.85	1	22.90	22.70	0	2,549	0.00%
2018/03/13	1	23.55	0	0.00	23.30	1	3,014	0.03%
2018/03/09	1	23.00	1	23.10	22.90	0	3,059	0.00%
2018/03/06	0	0.00	2	22.18	22.30	-2	3,345	-0.06%
2018/02/26	0	0.00	2	22.35	22.40	-2	4,667	-0.04%
2018/02/23	1	22.30	1	22.20	22.15	0	4,771	0.00%
2018/02/08	0	0.00	2	22.15	22.15	-2	5,081	-0.04%
2018/02/07	3	22.68	0	0.00	22.50	3	5,137	0.06%
2018/02/06	1	23.40	0	0.00	22.10	1	5,147	0.02%
2018/01/31	1	25.40	0	0.00	25.40	1	5,412	0.02%
2018/01/25	5	25.80	6	25.57	25.50	-1	5,445	-0.02%
2018/01/24	1	25.75	0	0.00	25.60	1	5,532	0.02%
2018/01/23	1	25.65	0	0.00	25.50	1	5,665	0.02%
2018/01/17	7	26.50	10	26.53	26.35	-3	5,961	-0.05%
2018/01/16	0	0.00	1	26.45	26.20	-1	5,828	-0.02%
2018/01/08	2	26.30	3	26.27	26.00	-1	5,807	-0.02%
2018/01/04	2	25.95	7	26.25	26.10	-5	5,795	-0.09%
2018/01/03	0	0.00	5	25.70	25.55	-5	5,770	-0.09%
2018/01/02	1	25.25	0	0.00	25.25	1	5,752	0.02%