廣宇 (2328)-元大-桃園券商分點個股進出

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
40.00
漲跌
▲1.10
漲幅
+2.83%
成交量
19,736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－元大-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃園券商分點個股進出
元大-桃園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
2024/06/03	70	39.98	10	40.00	40.00	60	7,305	0.82%
2024/05/31	85	39.70	65	39.89	38.90	20	6,993	0.29%
2024/05/30	8	38.40	1	38.65	38.95	7	6,448	0.11%
2024/05/29	49	39.18	119.3	38.77	40.15	-70.3	5,974	-1.18%	大賣/
2024/05/28	76.2	37.02	10	37.37	37.25	66.2	5,036	1.31%
2024/05/27	39	36.26	9	35.99	36.05	30	4,790	0.63%
2024/05/24	11	35.06	16	34.82	35.15	-5	4,680	-0.11%
2024/05/23	9	35.17	2	35.30	35.20	7	4,650	0.15%
2024/05/22	4	35.65	3	35.70	35.40	1	4,628	0.02%
2024/05/21	5	35.12	0	0.00	35.25	5	4,606	0.11%
2024/05/20	0	34.95	1	35.20	34.80	-1	4,594	-0.02%
2024/05/16	2	35.15	0	0.00	34.85	2	4,580	0.04%
2024/05/15	1	35.40	3	35.03	34.75	-2	4,565	-0.04%
2024/05/10	4	35.45	0	0.00	35.30	4	4,491	0.09%
2024/05/09	4	35.81	3	36.27	35.65	1	4,461	0.02%
2024/05/08	4	36.26	16	36.01	36.30	-12	4,386	-0.27%
2024/05/07	16	35.32	6	35.11	35.15	10	4,186	0.24%
2024/05/06	9	35.69	8	35.79	36.05	1	4,090	0.02%
2024/05/02	0	0.00	2	34.55	34.55	-2	3,843	-0.05%
2024/04/30	3	34.97	2	34.45	34.30	1	3,824	0.03%
2024/04/29	0	0.00	0	33.90	34.40	0	3,793	0.00%
2024/04/19	1	32.70	1	32.60	32.65	0	3,715	0.00%
2024/04/18	2	33.40	1	33.60	33.60	1	3,676	0.03%
2024/04/17	6	33.20	0	0.00	33.10	6	3,660	0.16%
2024/04/16	1	32.95	0	0.00	32.90	1	3,658	0.03%
2024/04/12	0	0.00	1	34.60	34.50	-1	3,600	-0.03%
2024/04/09	2	34.90	3	35.02	34.95	-1	3,535	-0.03%
2024/04/03	3	35.38	0	0.00	35.50	3	3,464	0.09%
2024/04/02	1	35.85	5	35.59	36.10	-4	3,414	-0.12%
2024/04/01	8	36.30	6	36.08	35.75	2	3,350	0.06%
2024/03/29	13	37.35	8	36.56	36.20	5	3,217	0.16%
2024/03/28	11	37.97	29	38.47	38.25	-18	2,879	-0.63%
2024/03/27	36	35.14	26	35.17	35.15	10	1,874	0.53%
2024/03/26	2	33.70	0	0.00	33.25	2	1,737	0.12%
2024/03/25	0	34.05	1	34.15	34.10	-1	1,719	-0.06%
2024/03/21	3	33.80	1	33.85	34.10	2	1,699	0.12%
2024/03/20	2	33.90	2	34.43	33.80	0	1,682	0.00%
2024/03/19	2	34.13	0	0.00	34.10	2	1,652	0.12%
2024/03/18	5	33.82	3	33.42	33.70	2	1,591	0.13%
2024/03/15	30	34.24	58	34.25	34.10	-28	1,551	-1.80%
2024/03/14	0	32.80	0	0.00	32.75	0	1,379	0.00%
2024/03/13	9	32.84	4	32.70	32.80	5	1,373	0.36%
2024/03/12	26	33.59	30	33.27	33.50	-4	1,314	-0.30%
2024/03/08	0	0.00	4	30.45	30.45	-4	1,169	-0.34%
2024/03/06	0	32.95	9	32.82	32.75	-9	1,081	-0.83%
2024/03/05	0	0.00	1	32.90	32.90	-1	1,091	-0.09%
2024/03/04	31	33.15	1	33.05	33.15	30	1,088	2.76%
2024/03/01	2	32.75	0	0.00	32.75	2	1,074	0.19%
2024/02/29	1	32.85	1	32.90	32.80	0	1,073	0.00%
2024/02/22	0	0.00	1	33.45	33.35	-1	1,064	-0.09%
2024/02/21	0	0.00	2	32.85	32.85	-2	1,048	-0.19%
2024/02/20	1	32.90	1	32.75	32.75	0	1,052	0.00%
2024/02/19	0	0.00	8	33.05	33.25	-8	1,050	-0.76%
2024/02/16	0	0.00	22	32.50	32.45	-22	1,065	-2.06%
2024/02/15	0	0.00	26	32.11	32.15	-26	1,063	-2.45%
2024/02/01	1	33.25	0	0.00	33.30	1	1,041	0.10%
2024/01/31	3	33.48	0	0.00	33.15	3	1,047	0.29%
2024/01/30	0	33.85	0	0.00	33.65	0	1,044	0.00%
2024/01/25	3	33.80	0	0.00	33.70	3	1,060	0.28%
2024/01/24	0	34.05	0	0.00	33.80	0	1,065	0.00%
2024/01/23	0	0.00	3	33.98	33.95	-3	1,092	-0.27%
2024/01/22	0	0.00	16	33.50	33.50	-16	1,114	-1.44%
2024/01/17	1	33.00	0	0.00	32.90	1	1,139	0.09%
2024/01/15	0	0.00	3	34.10	34.10	-3	1,140	-0.26%
2024/01/12	0	0.00	5	33.85	33.85	-5	1,156	-0.43%
2024/01/11	2	33.60	2	33.80	34.00	0	1,194	0.00%
2024/01/10	1	33.50	0	0.00	33.55	1	1,255	0.08%
2024/01/09	0	0.00	5	34.05	34.00	-5	1,254	-0.40%
2024/01/08	0	34.65	0	0.00	34.05	0	1,263	0.00%
2024/01/04	1	34.50	0	0.00	34.50	1	1,269	0.08%
2023/12/28	5	35.25	1	35.30	35.30	4	1,241	0.32%
2023/12/25	3	34.65	0	0.00	34.80	3	1,231	0.24%
2023/12/20	0	0.00	5	35.10	35.05	-5	1,236	-0.40%
2023/12/18	8	35.58	0	0.00	35.40	8	1,222	0.65%
2023/12/11	0	0.00	5	34.70	34.55	-5	1,254	-0.40%
2023/12/08	1	35.30	1	35.00	35.00	0	1,254	0.00%
2023/12/07	0	0.00	1	35.20	35.10	-1	1,258	-0.08%
2023/12/01	2	35.60	0	0.00	35.45	2	1,358	0.15%
2023/11/30	4	35.80	0	0.00	35.80	4	1,377	0.29%
2023/11/29	0	35.60	0	0.00	35.40	0	1,368	0.00%
2023/11/21	1	35.60	0	0.00	35.35	1	1,479	0.07%
2023/11/14	1	34.50	1	34.70	34.60	0	1,553	0.00%
2023/11/08	3	34.65	3	34.65	34.55	0	1,689	0.00%
2023/11/06	1	34.70	0	0.00	35.00	1	1,807	0.06%
2023/11/03	2	34.70	0	0.00	34.60	2	1,831	0.11%
2023/11/02	1	34.30	1	34.60	34.60	0	1,852	0.00%
2023/10/31	2	34.43	3	34.25	33.95	-1	1,899	-0.05%
2023/10/25	1	35.20	1	35.40	35.20	0	2,129	0.00%
2023/10/19	1.3	35.45	1	35.20	35.20	0.3	2,554	0.01%
2023/10/18	1	36.50	0	0.00	36.25	1	2,602	0.04%
2023/10/16	0	0.00	1	36.85	36.70	-1	2,779	-0.04%
2023/10/13	6	37.18	1	37.20	37.20	5	3,110	0.16%
2023/10/11	3	37.02	1	36.80	36.80	2	3,951	0.05%
2023/10/06	1	37.20	10	37.20	37.20	-9	4,595	-0.20%
2023/10/04	0	0.00	2	36.95	36.85	-2	5,273	-0.04%
2023/09/28	0	0.00	1	37.15	37.05	-1	5,398	-0.02%
2023/09/25	1	37.65	0	0.00	37.70	1	5,508	0.02%
2023/09/20	0	0.00	5	38.20	37.70	-5	5,549	-0.09%
2023/09/18	0.1	38.00	0	0.00	37.85	0.1	5,564	0.00%
2023/09/14	0	0.00	11	38.35	38.40	-11	5,626	-0.20%
2023/09/13	0	0.00	1	38.10	38.10	-1	5,637	-0.02%
2023/09/12	1	38.05	0	0.00	38.10	1	5,682	0.02%
2023/09/11	1	38.45	1	37.55	37.55	0	5,720	0.00%
2023/09/08	2	38.28	1	38.40	38.20	1	5,757	0.02%
2023/09/07	3	38.43	1	38.15	38.15	2	5,846	0.03%
2023/09/06	0	0.00	1	37.95	38.05	-1	5,933	-0.02%
2023/09/05	3	38.02	2	37.95	38.00	1	6,070	0.02%
2023/09/04	0	0.00	2	37.28	37.45	-2	6,148	-0.03%
2023/09/01	2	37.60	4	37.60	37.40	-2	6,232	-0.03%
2023/08/29	1	36.50	0	0.00	36.75	1	6,707	0.01%
2023/08/28	22	37.20	1	37.00	37.00	21	7,141	0.29%
2023/08/25	5	37.00	1	37.35	37.20	4	7,503	0.05%
2023/08/24	1	38.95	3	38.97	39.10	-2	7,541	-0.03%
2023/08/23	38	38.40	0	0.00	38.50	38	7,620	0.50%
2023/08/18	2	38.93	3	38.85	38.60	-1	7,835	-0.01%
2023/08/16	1	38.40	2	38.40	38.55	-1	7,913	-0.01%
2023/08/15	2	38.83	0	0.00	38.75	2	7,918	0.03%
2023/08/14	0	0.00	1	38.40	38.75	-1	7,887	-0.01%
2023/08/11	0	39.15	4	39.80	39.05	-4	7,864	-0.05%
2023/08/10	7	39.57	0	0.00	39.50	7	7,833	0.09%
2023/08/09	1	40.85	0	0.00	40.85	1	7,749	0.01%
2023/08/08	2	41.20	4	41.20	41.25	-2	7,732	-0.03%
2023/08/07	0	0.00	3	40.80	41.30	-3	7,731	-0.04%
2023/08/04	2	40.60	2	40.15	40.60	0	7,717	0.00%
2023/08/02	6	40.76	0	0.00	40.30	6	7,705	0.08%
2023/08/01	6	41.68	6	41.22	41.10	0	7,623	0.00%
2023/07/31	11	42.05	0	0.00	41.55	11	7,579	0.15%
2023/07/28	1	41.60	1	42.35	42.50	0	7,484	0.00%
2023/07/27	2	42.15	0	0.00	42.10	2	7,439	0.03%
2023/07/26	8	42.16	2	42.00	41.80	6	7,416	0.08%
2023/07/25	8	42.92	13	43.33	42.85	-5	7,334	-0.07%
2023/07/24	1	41.50	10.1	40.95	41.50	-9.1	7,186	-0.13%
2023/07/21	10	41.75	7	41.60	41.70	3	7,097	0.04%
2023/07/20	0	0.00	8	42.20	42.05	-8	7,057	-0.11%
2023/07/19	0.1	42.75	2	42.45	42.25	-1.9	6,992	-0.03%
2023/07/18	61	44.31	86	44.10	43.40	-25	6,899	-0.36%
2023/07/17	15	44.66	8	44.65	43.85	7	6,657	0.11%
2023/07/14	26	44.23	24	44.15	45.25	2	6,534	0.03%
2023/07/13	55	44.38	39.1	44.74	43.60	16	6,009	0.27%
2023/07/12	42	42.99	41.1	43.26	43.20	1	5,372	0.02%
2023/07/11	3	41.35	7.1	41.60	41.80	-4.1	4,898	-0.08%
2023/07/07	2	40.05	13	39.98	40.00	-11	4,765	-0.23%
2023/07/06	1	39.90	0	0.00	39.40	1	4,720	0.02%
2023/07/05	1	40.55	1	40.45	40.30	0	4,691	0.00%
2023/07/04	2	40.15	0	0.00	40.15	2	4,653	0.04%
2023/07/03	0	0.00	5	40.28	40.10	-5	4,646	-0.11%
2023/06/28	0	0.00	51	39.83	39.65	-51	4,703	-1.08%
2023/06/27	2	39.95	1	39.70	39.75	1	4,702	0.02%
2023/06/26	3	40.23	1	40.65	40.60	2	4,712	0.04%
2023/06/21	2	40.20	16	40.42	40.20	-14	4,721	-0.30%
2023/06/20	3	40.20	0	0.00	40.10	3	4,704	0.06%
2023/06/19	2	40.85	1	41.00	40.75	1	4,676	0.02%
2023/06/16	5	40.84	4.1	40.75	40.70	1	4,672	0.02%
2023/06/15	1	40.80	18	41.02	41.35	-17	4,630	-0.37%
2023/06/14	5	41.12	0	0.00	41.00	5	4,588	0.11%
2023/06/13	37	41.98	28	42.03	41.45	9	4,573	0.20%
2023/06/12	57	41.35	3	41.47	41.45	54	4,481	1.20%
2023/06/09	1	40.85	0	0.00	40.75	1	4,355	0.02%
2023/06/08	1	41.40	1	41.20	41.75	0	4,263	0.00%
2023/06/07	1	41.95	1	41.80	41.95	0	4,236	0.00%
2023/06/06	0	41.70	2	41.40	41.50	-2	4,228	-0.05%
2023/06/05	1	42.30	3	42.62	42.05	-2	4,259	-0.05%
2023/06/02	21.1	43.01	22	42.50	42.50	-0.9	4,197	-0.02%
2023/06/01	102	42.18	97.1	42.70	43.00	4.9	3,960	0.12%	大買/
2023/05/31	30.1	40.77	67	40.81	40.85	-37	3,515	-1.05%
2023/05/30	4	39.65	7	39.53	39.60	-3	3,170	-0.09%
2023/05/29	1	39.55	106	39.31	39.40	-105	3,186	-3.30%	大賣/鉅額交易
2023/05/26	1	38.75	10	38.60	38.35	-9	3,077	-0.29%
2023/05/25	1	38.85	3	39.00	38.90	-2	3,052	-0.07%
2023/05/24	34	39.03	7	38.72	38.85	27	3,029	0.89%
2023/05/23	25	38.47	1	38.35	38.20	24	2,914	0.82%
2023/05/22	0	0.00	5	37.80	37.90	-5	2,848	-0.18%
2023/05/19	12	37.69	1	37.80	37.65	11	2,863	0.38%
2023/05/18	0	0.00	1	37.30	37.45	-1	2,905	-0.03%
2023/05/17	0	0.00	1	37.35	37.20	-1	2,974	-0.03%
2023/05/16	1	37.05	0	0.00	36.90	1	2,974	0.03%
2023/05/15	0.2	36.55	0	0.00	36.50	0.2	3,012	0.01%
2023/05/12	1	36.90	2	36.68	36.75	-1	3,149	-0.03%
2023/05/11	1	36.90	2	36.68	36.60	-1	3,159	-0.03%
2023/05/10	0	0.00	5	37.50	37.50	-5	3,198	-0.16%
2023/05/05	1	37.40	5.7	37.34	37.40	-4.7	3,436	-0.14%
2023/05/04	0	0.00	3	37.42	37.50	-3	3,478	-0.09%
2023/05/03	0	0.00	1	37.55	37.45	-1	3,548	-0.03%
2023/04/27	2.1	37.84	0	0.00	37.70	2.1	3,673	0.06%
2023/04/26	1	36.70	0	0.00	36.70	1	3,608	0.03%
2023/04/25	1	36.40	0	0.00	36.45	1	3,599	0.03%
2023/04/24	0	0.00	2	37.45	37.35	-2	3,576	-0.06%
2023/04/21	0	0.00	9	37.99	37.45	-9	3,564	-0.25%
2023/04/20	9	38.62	8	38.79	38.50	1	3,500	0.03%
2023/04/19	34	40.00	39	39.59	39.15	-5	3,480	-0.14%
2023/04/18	2	39.55	2.2	39.19	39.00	-0.2	3,314	0.00%
2023/04/14	0	0.00	2	39.33	39.15	-2	3,351	-0.06%
2023/04/13	2	39.33	1	39.00	39.00	1	3,336	0.03%
2023/04/11	0	0.00	2	38.90	38.80	-2	3,303	-0.06%
2023/04/10	0	0.00	13	39.15	38.65	-13	3,331	-0.39%
2023/04/07	54	39.04	4	39.05	39.00	50	3,330	1.50%
2023/04/06	0	0.00	51	39.62	39.25	-51	3,325	-1.53%
2023/03/31	0	0.00	31	39.11	39.25	-31	3,322	-0.93%
2023/03/29	1	39.35	6	39.13	39.20	-5	3,353	-0.15%
2023/03/28	2	38.75	22	38.45	38.35	-20	3,340	-0.60%
2023/03/27	0	0.00	7	39.12	38.80	-7	3,371	-0.21%
2023/03/24	11	38.85	15	38.85	39.05	-4	3,354	-0.12%
2023/03/23	0.5	38.15	14	38.32	38.05	-13.5	3,342	-0.40%
2023/03/22	10.5	38.55	1	38.60	38.35	9.5	3,383	0.28%
2023/03/21	0	0.00	5	38.20	38.20	-5	3,441	-0.15%
2023/03/20	2	37.93	1	37.85	37.80	1	3,511	0.03%
2023/03/17	0	0.00	1	37.80	37.70	-1	3,604	-0.03%
2023/03/16	2	37.48	0	0.00	37.10	2	3,852	0.05%
2023/03/14	3	37.48	2	37.53	37.55	1	4,477	0.02%
2023/03/13	6	37.90	1	38.05	37.90	5	5,480	0.09%
2023/03/10	8.1	38.69	7	38.55	38.50	1.1	5,921	0.02%
2023/03/09	19.1	40.48	18	40.67	39.45	1.1	5,897	0.02%
2023/03/08	19	40.54	12	40.26	40.40	7	5,843	0.12%
2023/03/07	4	39.95	4	39.70	39.75	0	5,814	0.00%
2023/03/06	2	39.70	42	39.57	39.65	-40	5,756	-0.69%
2023/03/03	0	0.00	3	39.10	39.05	-3	5,722	-0.05%
2023/03/02	16	39.09	0	0.00	38.95	16	5,697	0.28%
2023/03/01	2	39.50	20	39.63	39.55	-18	5,660	-0.32%
2023/02/24	0	0.00	11	38.55	38.50	-11	5,568	-0.20%
2023/02/23	0	0.00	5	38.85	38.95	-5	5,553	-0.09%
2023/02/21	1	39.65	0	0.00	39.20	1	5,517	0.02%
2023/02/20	0	0.00	8	39.75	39.65	-8	5,496	-0.15%
2023/02/17	11	39.29	3	39.40	39.45	8	5,457	0.15%
2023/02/16	36	39.58	6	39.75	39.65	30	5,467	0.55%
2023/02/15	21	39.22	25	39.20	39.20	-4	5,399	-0.07%
2023/02/14	0	0.00	6	38.84	38.70	-6	5,318	-0.11%
2023/02/13	1	38.60	2	38.95	38.60	-1	5,329	-0.02%
2023/02/10	61	39.35	83	39.32	39.15	-22	5,303	-0.42%
2023/02/09	0	0.00	17	38.66	38.55	-17	5,172	-0.33%
2023/02/08	1	38.65	0	0.00	38.90	1	5,155	0.02%
2023/02/07	26	39.40	29	39.14	39.15	-3	5,094	-0.06%
2023/02/06	31	39.50	5.1	39.75	39.85	26	5,039	0.52%
2023/02/03	0	38.80	0	0.00	38.60	0	4,859	0.00%
2023/02/02	2	39.28	2	39.15	39.15	0	4,833	0.00%
2023/02/01	12	38.84	0	0.00	39.05	12	4,801	0.25%
2023/01/31	45	38.35	20	38.43	38.55	25	4,738	0.53%
2023/01/30	1	36.85	0	0.00	36.85	1	4,642	0.02%
2023/01/13	0	0.00	1	36.05	36.05	-1	4,727	-0.02%
2023/01/12	1	36.55	0	0.00	36.50	1	4,740	0.02%
2023/01/11	3	37.32	1	37.15	37.15	2	4,742	0.04%
2023/01/10	0	37.35	8	37.25	37.25	-8	4,767	-0.17%
2023/01/09	19	37.48	2	37.55	37.45	17	4,774	0.36%
2023/01/06	0	0.00	4	38.65	38.80	-4	4,721	-0.08%
2023/01/05	14	38.90	7	38.20	38.05	7	4,724	0.15%
2023/01/04	2	38.60	8	38.76	38.75	-6	4,697	-0.13%
2023/01/03	1	37.60	1	38.10	38.10	0	4,656	0.00%
2022/12/30	0	0.00	1	37.80	37.30	-1	4,650	-0.02%
2022/12/29	2	36.75	9	37.06	37.30	-7	4,668	-0.15%
2022/12/28	14	37.81	6	37.80	37.45	8	4,667	0.17%
2022/12/27	11	38.58	2	38.65	38.65	9	4,639	0.19%
2022/12/26	2	37.95	0	38.03	37.95	2	4,620	0.04%
2022/12/22	1	38.45	3	38.38	38.30	-2	4,640	-0.04%
2022/12/20	2	37.95	0	0.00	37.55	2	4,598	0.04%
2022/12/19	25	38.53	1	38.35	38.40	24	4,550	0.53%
2022/12/16	1	37.80	2	38.15	38.05	-1	4,502	-0.02%
2022/12/15	1	38.70	3	38.70	38.70	-2	4,470	-0.04%
2022/12/14	20	38.00	40	38.58	38.70	-20	4,441	-0.45%
2022/12/13	0	0.00	21	38.80	38.30	-21	4,379	-0.48%
2022/12/12	0	0.00	7	39.26	39.50	-7	4,315	-0.16%
2022/12/09	2	38.85	1	38.75	38.75	1	4,220	0.02%
2022/12/08	135	39.68	72	39.43	39.15	63	4,114	1.53%	大買/
2022/12/07	27	40.59	43	39.74	38.50	-16	3,854	-0.41%
2022/12/06	41	41.17	32.2	41.28	40.75	8.8	3,507	0.25%
2022/12/05	103	41.05	54	41.21	41.15	49	3,187	1.54%	大買/
2022/12/02	1	39.50	27.5	39.73	39.75	-26.5	2,169	-1.22%
2022/12/01	0	35.75	12	35.78	36.15	-12	1,683	-0.71%
2022/11/30	5	35.53	2	35.70	35.65	3	1,669	0.18%
2022/11/29	11	35.22	6	35.39	35.65	5	1,686	0.30%
2022/11/28	0	0.00	1	34.40	34.40	-1	1,634	-0.06%
2022/11/24	1	34.05	12	34.02	34.15	-11	1,686	-0.65%
2022/11/23	1	33.90	1	34.00	33.95	0	1,690	0.00%
2022/11/22	2	33.80	2	33.75	33.80	0	1,713	0.00%
2022/11/17	1	34.45	1	34.60	34.50	0	1,721	0.00%
2022/11/16	1	33.90	0	0.00	33.90	1	1,701	0.06%
2022/11/15	3	34.00	0	0.00	34.30	3	1,691	0.18%
2022/11/09	1	33.25	0	0.00	33.30	1	1,724	0.06%
2022/11/08	1	33.10	13	32.98	32.75	-12	1,710	-0.70%
2022/11/03	1	31.95	37	32.18	32.25	-36	1,731	-2.08%
2022/11/02	0	32.20	0	0.00	32.10	0	1,732	0.00%
2022/11/01	0	31.90	0	0.00	31.90	0	1,731	0.00%
2022/10/31	0	0.00	11	32.03	31.85	-11	1,731	-0.64%
2022/10/28	0	32.40	46	31.82	31.50	-46	1,731	-2.66%
2022/10/27	2	32.70	14	32.73	32.70	-12	1,721	-0.70%
2022/10/26	1	32.35	36	32.34	32.15	-35	1,720	-2.03%
2022/10/25	17	32.87	17	33.17	32.65	0	1,701	0.00%
2022/10/24	2	32.35	0	0.00	32.15	2	1,617	0.12%
2022/10/21	1	31.25	1	31.35	31.35	0	1,585	0.00%
2022/10/20	1.3	31.21	8	31.18	31.40	-6.7	1,588	-0.42%
2022/10/19	4	32.89	5	32.94	32.25	-1	1,571	-0.06%
2022/10/18	2	33.98	0	0.00	33.10	2	1,563	0.13%
2022/10/17	10	33.80	0	0.00	33.95	10	1,550	0.64%
2022/10/14	2	33.38	1	33.30	33.50	1	1,552	0.06%
2022/10/13	27	33.36	18	32.03	31.60	9	1,544	0.58%
2022/10/12	0	0.00	4	33.13	33.10	-4	1,523	-0.26%
2022/10/11	0	0.00	10	33.35	33.25	-10	1,533	-0.65%
2022/10/06	1	34.15	2	34.20	34.25	-1	1,565	-0.06%
2022/10/05	27	33.60	27	33.76	33.65	0	1,581	0.00%
2022/10/04	1	33.00	0	0.00	32.95	1	1,629	0.06%
2022/10/03	0	0.00	1	32.10	32.10	-1	1,628	-0.06%
2022/09/30	2	31.88	1	32.44	32.80	1	1,648	0.06%
2022/09/29	1.1	31.19	1	31.85	32.15	0	1,648	0.00%
2022/09/28	4	30.35	4	30.58	30.20	0	1,632	0.00%
2022/09/26	4	32.03	15	32.01	31.60	-11	1,652	-0.67%
2022/09/22	4	34.05	0	0.00	34.05	4	1,720	0.23%
2022/09/21	0	0.00	3	34.00	33.90	-3	1,735	-0.17%
2022/09/19	0	0.00	3	33.75	33.75	-3	1,810	-0.17%
2022/09/16	0	0.00	1	34.65	34.50	-1	1,842	-0.05%
2022/09/14	2	34.85	2	34.53	34.85	0	1,915	0.00%
2022/09/12	0	0.00	3	35.15	35.05	-3	2,033	-0.15%
2022/09/07	0	33.80	0	0.00	33.65	0	2,297	0.00%
2022/09/06	4	34.64	3	34.95	34.45	1	2,343	0.04%
2022/09/05	3	35.37	0	0.00	35.20	3	2,363	0.13%
2022/09/02	0	0.00	6	36.04	36.25	-6	2,359	-0.25%
2022/09/01	2	35.30	7	35.64	34.90	-5	2,349	-0.21%
2022/08/31	1	34.35	1	34.45	34.60	0	2,375	0.00%
2022/08/30	5	34.12	0	34.50	34.45	5	2,478	0.20%
2022/08/29	0	0.00	1	34.95	35.15	-1	2,510	-0.04%
2022/08/26	1	36.15	0	0.00	36.15	1	2,531	0.04%
2022/08/25	2	35.60	1	35.75	35.75	1	2,633	0.04%
2022/08/23	0	0.00	1	35.60	35.60	-1	3,047	-0.03%
2022/08/22	1	35.60	0	0.00	35.45	1	3,241	0.03%
2022/08/19	0	0.00	1	36.05	35.90	-1	3,442	-0.03%
2022/08/18	1	35.70	0	0.00	36.15	1	3,844	0.03%
2022/08/17	6	36.25	1	36.41	36.30	5	4,194	0.12%
2022/08/16	0	36.15	1	36.20	36.15	-1	4,166	-0.02%
2022/08/15	1	36.05	0	0.00	36.00	1	4,221	0.02%
2022/08/04	1	33.65	0	0.00	33.90	1	4,327	0.02%
2022/08/03	0	34.35	0	0.00	33.90	0	4,330	0.00%
2022/07/28	2	35.05	0	0.00	34.85	2	4,361	0.05%
2022/07/25	0	0.00	2	35.20	35.35	-2	4,432	-0.05%
2022/07/21	1	34.65	1	34.85	35.00	0	4,467	0.00%
2022/07/20	10	34.35	0	0.00	34.45	10	4,489	0.22%
2022/07/19	0	0.00	0.1	34.10	34.10	-0.1	4,510	0.00%
2022/07/15	0	0.00	1	33.70	33.80	-1	4,532	-0.02%
2022/07/14	1.5	32.52	1	32.65	33.45	0.5	4,564	0.01%
2022/07/13	1	32.55	1	32.70	32.55	0	4,543	0.00%
2022/07/12	2.1	31.83	3	31.22	30.80	-0.9	4,515	-0.02%
2022/07/11	1	34.05	0	0.00	33.70	1	4,459	0.02%
2022/07/08	1	34.50	1	34.35	34.00	0	4,545	0.00%
2022/07/06	0	0.00	1	33.20	33.05	-1	4,568	-0.02%
2022/07/05	1	33.60	1	33.90	34.30	0	4,623	0.00%
2022/07/04	1	34.10	1	33.75	33.75	0	4,639	0.00%
2022/07/01	2	36.60	15	35.25	34.65	-13	4,744	-0.27%
2022/06/29	1	37.85	0	0.00	38.10	1	4,835	0.02%
2022/06/28	1	37.95	0	0.00	38.20	1	5,380	0.02%
2022/06/27	2	38.68	4	38.65	38.70	-2	5,913	-0.03%
2022/06/24	0	0.00	3	38.05	37.80	-3	5,904	-0.05%
2022/06/21	1	37.55	1	37.25	38.15	0	5,820	0.00%
2022/06/20	2	36.95	5	37.00	36.60	-3	5,786	-0.05%
2022/06/17	5	38.22	0	0.00	38.45	5	5,710	0.09%
2022/06/16	7	39.71	8	39.41	38.40	-1	5,652	-0.02%
2022/06/15	1	39.00	0	0.00	39.00	1	5,442	0.02%
2022/06/14	4	38.60	25	39.20	39.35	-21	5,403	-0.39%
2022/06/10	1	39.50	5	39.36	39.15	-4	5,382	-0.07%
2022/06/09	10	39.56	2	39.43	39.60	8	5,343	0.15%
2022/06/08	8	39.52	8	39.23	39.10	0	5,262	0.00%
2022/06/07	0	38.77	0	0.00	38.80	0	5,177	0.00%
2022/06/06	1	38.60	0	0.00	38.60	1	5,165	0.02%
2022/06/02	1	39.20	11	39.41	39.00	-10	5,185	-0.19%
2022/06/01	6	39.68	4	39.36	39.30	2	5,207	0.04%
2022/05/31	6	39.12	3.2	39.25	38.85	2.8	5,024	0.06%
2022/05/30	0	38.50	6	38.71	38.65	-6	4,828	-0.12%
2022/05/27	7	38.19	6	38.43	38.70	1	4,657	0.02%
2022/05/26	99	38.56	92	37.78	38.00	7	4,506	0.16%
2022/05/25	19	36.94	29.4	37.65	37.95	-10.4	4,107	-0.25%
2022/05/24	2	35.28	6	35.59	35.55	-4	3,777	-0.11%
2022/05/20	0	0.00	2	35.10	35.05	-2	3,742	-0.05%
2022/05/18	1	35.00	4	34.90	35.00	-3	3,771	-0.08%
2022/05/17	3	34.20	3	34.23	34.35	0	3,804	0.00%
2022/05/16	1	34.80	2	34.05	34.00	-1	3,808	-0.03%
2022/05/13	2	34.43	5	34.54	34.35	-3	3,800	-0.08%
2022/05/12	8	33.93	1	33.95	33.60	7	3,751	0.19%
2022/05/11	3	33.97	0	0.00	33.90	3	3,729	0.08%
2022/05/10	0.1	33.20	2	33.75	34.50	-1.9	3,738	-0.05%
2022/05/09	6	33.99	1	34.30	33.95	5	3,744	0.13%
2022/05/06	4	34.75	1	34.65	34.85	3	3,766	0.08%
2022/05/05	5	35.46	1	35.70	35.25	4	3,766	0.11%
2022/05/04	2	35.18	1	35.20	35.00	1	3,750	0.03%
2022/05/03	0	0.00	1	33.55	33.65	-1	3,689	-0.03%
2022/04/29	1	33.60	5	33.40	33.30	-4	3,703	-0.11%
2022/04/28	2	33.38	1	33.25	33.30	1	3,701	0.03%
2022/04/27	3.1	33.16	0	0.00	33.25	3.1	3,698	0.08%
2022/04/26	1	35.05	0	0.00	35.05	1	3,657	0.03%
2022/04/25	4	35.66	0	0.00	35.65	4	3,623	0.11%
2022/04/22	1	36.90	0	0.00	36.95	1	3,589	0.03%
2022/04/20	2	37.50	1	37.70	37.40	1	3,588	0.03%
2022/04/18	0.1	36.90	1	36.75	36.75	-0.9	3,607	-0.02%
2022/04/15	0.1	37.10	1	37.55	37.10	-0.9	3,618	-0.02%
2022/04/13	0	0.00	2	36.88	37.20	-2	3,654	-0.05%
2022/04/12	3	36.60	0	0.00	36.30	3	3,976	0.08%
2022/04/11	2	36.98	1	36.95	36.85	1	3,952	0.03%
2022/04/08	3	38.37	1	38.25	38.25	2	3,892	0.05%
2022/04/07	4	39.11	2	38.15	38.20	2	3,865	0.05%
2022/04/06	3	38.78	3	39.07	39.00	0	3,750	0.00%
2022/04/01	2	39.55	0	0.00	39.70	2	3,722	0.05%
2022/03/31	35	40.66	24.1	40.78	40.15	11	3,671	0.30%
2022/03/30	17	39.62	54.2	39.71	40.50	-37.2	3,133	-1.19%
2022/03/29	3	37.75	1	37.80	37.70	2	2,613	0.08%
2022/03/28	2.4	37.12	0	0.00	37.20	2.4	2,671	0.09%
2022/03/24	0	0.00	1	37.32	37.60	-1	2,710	-0.04%
2022/03/23	1	37.40	0	0.00	37.35	1	2,717	0.04%
2022/03/22	0	37.40	0	0.00	37.30	0	2,816	0.00%
2022/03/21	0	37.35	0	0.00	37.15	0	2,887	0.00%
2022/03/18	0	37.15	6	37.10	37.35	-6	2,982	-0.20%
2022/03/17	1	36.35	1	36.50	36.65	0	3,058	0.00%
2022/03/16	1	35.30	0	35.80	35.60	1	3,061	0.03%
2022/03/15	3	36.20	0	0.00	36.10	3	3,029	0.10%
2022/03/11	0	0.00	1	37.00	37.05	-1	3,105	-0.03%
2022/03/10	4	37.39	0	0.00	37.30	4	3,121	0.13%
2022/03/09	2	36.90	1	37.10	37.05	1	3,113	0.03%
2022/03/08	0	0.00	2	37.38	36.75	-2	3,135	-0.06%
2022/03/07	38	38.22	28	37.69	37.25	10	3,097	0.32%
2022/03/04	0.1	38.00	2	37.90	38.25	-1.9	2,993	-0.06%
2022/03/03	8	38.46	2	38.68	38.45	6	3,032	0.20%
2022/03/01	4	38.23	46	38.27	38.55	-42	3,147	-1.33%
2022/02/24	4	37.33	0	0.00	36.80	4	3,208	0.12%
2022/02/23	0	0.00	1	38.00	38.05	-1	3,220	-0.03%
2022/02/22	1	37.95	0.3	38.75	37.95	0.7	3,336	0.02%
2022/02/21	1	38.45	1	38.60	38.65	0	3,411	0.00%
2022/02/18	12	38.51	1	38.55	38.50	11	3,526	0.31%
2022/02/17	0	38.45	12	38.59	38.35	-12	3,549	-0.34%
2022/02/16	2	37.75	1	38.05	37.75	1	3,559	0.03%
2022/02/15	0	0.00	1	37.40	37.40	-1	3,620	-0.03%
2022/02/11	3	38.03	3	37.93	38.05	0	3,756	0.00%
2022/02/10	0	38.30	0	0.00	38.10	0	3,856	0.00%
2022/02/09	1	38.10	9	38.38	38.40	-8	3,947	-0.20%
2022/02/08	41	37.87	3	38.05	38.15	38	4,042	0.94%
2022/01/26	3	36.62	0	0.00	36.55	3	4,254	0.07%
2022/01/24	0	0.00	2	36.78	37.25	-2	5,058	-0.04%
2022/01/21	10	37.20	0	0.00	37.10	10	5,200	0.19%
2022/01/20	0	0.00	1	37.45	37.20	-1	5,376	-0.02%
2022/01/19	1	37.25	3	37.25	37.10	-2	5,477	-0.04%
2022/01/18	0.3	37.70	1	37.55	37.45	-0.7	5,633	-0.01%
2022/01/17	2	37.30	0	0.00	37.60	2	5,924	0.03%
2022/01/14	0	0.00	1	37.10	37.20	-1	6,094	-0.02%
2022/01/13	1	37.50	0	0.00	37.60	1	6,259	0.02%
2022/01/12	8	37.31	1	37.60	37.35	7	6,468	0.11%
2022/01/11	6	37.87	2	37.70	37.70	4	6,738	0.06%
2022/01/10	3	38.32	1	38.50	38.20	2	7,299	0.03%
2022/01/07	6	38.48	1	38.25	38.25	5	8,094	0.06%
2022/01/06	6	39.20	1	39.25	39.15	5	8,194	0.06%
2022/01/05	36	40.06	32	40.08	39.80	4	8,476	0.05%
2022/01/04	6	39.13	0	0.00	39.05	6	8,757	0.07%
2022/01/03	3	39.28	0	0.00	39.15	3	9,369	0.03%
2021/12/30	0	0.00	1	39.30	39.40	-1	9,568	-0.01%
2021/12/29	2	39.30	1	39.20	39.15	1	9,840	0.01%
2021/12/28	9	39.57	3	39.77	39.25	6	10,064	0.06%
2021/12/27	5	39.70	1	39.75	39.70	4	10,142	0.04%
2021/12/24	0	0.00	2	39.50	39.45	-2	10,462	-0.02%
2021/12/23	20	39.80	0	0.00	39.45	20	10,550	0.19%
2021/12/22	1.1	39.78	0	0.00	39.75	1.1	10,615	0.01%
2021/12/17	3	39.17	8	39.07	39.00	-5	10,675	-0.05%
2021/12/16	2	39.68	6	39.88	39.50	-4	10,696	-0.04%
2021/12/15	19.1	39.07	1	38.85	39.15	18.1	10,648	0.17%
2021/12/14	3	38.93	2	38.95	38.60	1	10,645	0.01%
2021/12/13	1	39.10	4	39.26	39.60	-3	10,673	-0.03%
2021/12/10	3	39.08	1	38.90	38.95	2	11,128	0.02%
2021/12/09	11	38.98	1	38.80	38.75	10	11,123	0.09%
2021/12/08	0	0.00	16	39.76	38.95	-16	11,132	-0.14%
2021/12/07	0	38.55	0	0.00	38.55	0	11,065	0.00%
2021/12/06	1	38.55	1	38.40	38.55	0	11,061	0.00%
2021/12/03	2	38.08	0	0.00	38.00	2	11,086	0.02%
2021/12/02	2	38.18	1	38.50	37.85	1	11,114	0.01%
2021/11/30	0	0.00	1	38.65	38.55	-1	11,173	-0.01%
2021/11/29	3	38.23	21	37.25	38.15	-18	11,193	-0.16%
2021/11/26	6	37.83	3	38.00	37.80	3	11,171	0.03%
2021/11/25	12	38.85	1	38.85	38.80	11	11,109	0.10%
2021/11/24	1	39.00	0	0.00	39.25	1	11,078	0.01%
2021/11/23	9	39.34	1	39.35	39.15	8	11,090	0.07%
2021/11/22	0	0.00	1	40.05	40.10	-1	11,177	-0.01%
2021/11/19	1	40.35	2	40.73	40.25	-1	11,227	-0.01%
2021/11/18	5	40.57	2	40.80	40.20	3	11,365	0.03%
2021/11/17	5	40.43	2	40.28	40.70	3	11,309	0.03%
2021/11/16	1	39.75	8.1	39.84	39.75	-7.1	11,272	-0.06%
2021/11/15	3	40.10	1	39.90	39.80	2	11,328	0.02%
2021/11/12	8	39.73	2	39.70	39.65	6	11,367	0.05%
2021/11/11	3	40.20	3	40.10	39.85	0	11,401	0.00%
2021/11/10	2	40.33	0	0.00	40.35	2	11,457	0.02%
2021/11/09	0	0.00	2	40.05	39.80	-2	11,493	-0.02%
2021/11/08	11	39.99	2	39.98	39.95	9	11,436	0.08%
2021/11/05	24.9	40.34	2	40.58	40.40	22.9	11,479	0.20%
2021/11/04	3	41.07	2	41.40	40.75	1	11,515	0.01%
2021/11/03	5	40.98	5	41.22	41.05	0	11,569	0.00%
2021/11/02	19	42.41	32	42.25	41.55	-13	11,862	-0.11%
2021/11/01	12	41.87	12	41.62	41.80	0	11,494	0.00%
2021/10/29	4	40.66	2	40.98	40.65	2	11,362	0.02%
2021/10/28	10	41.75	27.9	41.67	41.25	-17.9	11,302	-0.16%
2021/10/27	0.5	41.10	2	41.00	41.15	-1.5	11,251	-0.01%
2021/10/26	30	41.44	9.5	41.57	40.85	20.5	11,383	0.18%
2021/10/25	19	41.52	47	41.43	41.70	-28	11,788	-0.24%
2021/10/22	62	40.45	15	40.73	40.50	47	12,071	0.39%
2021/10/21	15	40.12	23	40.43	39.85	-8	13,325	-0.06%
2021/10/20	22	40.24	4	40.36	40.55	18	14,344	0.13%
2021/10/19	10	40.43	49	39.86	40.45	-39	14,252	-0.27%
2021/10/18	22.1	41.61	19	41.92	40.75	3.1	14,069	0.02%
2021/10/15	73	42.51	111.4	42.82	43.50	-38.4	13,590	-0.28%	大賣/
2021/10/14	6	41.20	10	41.17	40.90	-4	12,925	-0.03%
2021/10/13	49	41.13	5	41.30	41.20	44	12,834	0.34%
2021/10/12	60.1	42.01	52	42.23	42.00	8.1	12,618	0.06%
2021/10/08	35	41.23	62	41.65	41.55	-27	12,205	-0.22%
2021/10/07	6	39.71	22	39.93	40.20	-16	11,783	-0.14%
2021/10/06	13	39.51	19	39.33	39.00	-6	12,216	-0.05%
2021/10/05	8	37.59	7	38.11	38.95	1	12,274	0.01%
2021/10/04	4	37.43	6	38.17	37.55	-2	12,101	-0.02%
2021/10/01	51	38.98	40	38.20	37.35	11	12,085	0.09%
2021/09/30	6	38.83	22	39.00	39.15	-16	11,818	-0.14%
2021/09/29	9	38.66	1	38.45	38.30	8	11,806	0.07%
2021/09/28	14	38.46	3	38.50	38.45	11	11,966	0.09%
2021/09/27	8	39.06	4	38.83	38.80	4	12,053	0.03%
2021/09/24	5	38.73	3	38.43	38.80	2	12,138	0.02%
2021/09/23	3	37.67	4	37.84	37.55	-1	12,138	-0.01%
2021/09/22	1	37.55	7	37.34	37.70	-6	12,222	-0.05%
2021/09/17	4	38.40	2	38.50	38.50	2	12,303	0.02%
2021/09/16	9	38.21	1	38.15	38.15	8	12,526	0.06%
2021/09/15	11	39.30	21	39.40	38.75	-10	12,618	-0.08%
2021/09/13	3	37.17	1	37.50	37.15	2	12,604	0.02%
2021/09/10	5	37.64	0	0.00	37.65	5	13,271	0.04%
2021/09/09	1	37.30	2	37.23	37.40	-1	14,029	-0.01%
2021/09/08	7	37.65	0	0.00	36.95	7	14,364	0.05%
2021/09/07	2	37.43	2	37.45	37.50	0	15,161	0.00%
2021/09/06	4	37.90	0	0.00	37.80	4	15,178	0.03%
2021/09/03	0	0.00	2	38.90	38.95	-2	15,196	-0.01%
2021/09/02	5	38.93	5	39.00	38.75	0	15,203	0.00%
2021/09/01	0	0.00	1	39.85	39.80	-1	15,211	-0.01%
2021/08/31	1	39.60	1	39.60	39.35	0	15,191	0.00%
2021/08/30	2	39.50	2	39.45	39.20	0	15,190	0.00%
2021/08/27	3	39.87	0	0.00	39.70	3	15,213	0.02%
2021/08/26	27	40.72	19	40.58	40.10	8	15,247	0.05%
2021/08/25	15	39.96	0	0.00	39.95	15	15,198	0.10%
2021/08/24	10	40.08	11	39.59	40.00	-1	15,357	-0.01%
2021/08/23	0	0.00	4	38.33	38.65	-4	15,288	-0.03%
2021/08/20	5	37.51	0	0.00	37.20	5	15,357	0.03%
2021/08/19	2	38.20	2	37.55	37.60	0	15,369	0.00%
2021/08/18	4	37.50	7	37.01	37.90	-3	15,514	-0.02%
2021/08/17	4	37.93	1	38.35	36.85	3	15,995	0.02%
2021/08/16	1	37.45	10	38.65	38.80	-9	16,030	-0.06%
2021/08/13	21	39.54	1	39.40	39.10	20	16,043	0.12%
2021/08/12	5	40.30	8	40.01	40.00	-3	16,023	-0.02%
2021/08/11	10	40.10	18	40.69	39.95	-8	16,093	-0.05%
2021/08/10	6	41.09	8	40.69	41.05	-2	16,137	-0.01%
2021/08/09	17.1	41.74	7	41.66	41.00	10.1	16,169	0.06%
2021/08/06	21	43.13	22	43.01	42.60	-1	16,205	-0.01%
2021/08/05	11	42.57	16	42.76	42.55	-5	16,046	-0.03%
2021/08/04	4	41.88	12	42.12	41.75	-8	16,134	-0.05%
2021/08/03	8	41.88	7	42.18	41.75	1	16,221	0.01%
2021/08/02	10	42.51	6	42.47	42.05	4	16,320	0.02%
2021/07/30	6	42.42	7	42.86	41.80	-1	16,486	-0.01%
2021/07/29	63	42.97	52	43.35	43.20	11	16,387	0.07%
2021/07/28	35	42.10	35	41.70	43.20	0	16,075	0.00%
2021/07/27	81	43.78	56	43.79	41.95	25	15,747	0.16%
2021/07/26	52	42.74	96.2	43.62	44.90	-44.2	14,543	-0.30%
2021/07/23	20	40.68	15	40.58	40.85	5	13,487	0.04%
2021/07/22	2	40.08	18	40.13	40.10	-16	13,497	-0.12%
2021/07/21	11	39.00	7	39.00	38.80	4	13,593	0.03%
2021/07/20	4.3	40.08	7	40.02	39.70	-2.7	13,635	-0.02%
2021/07/19	1	41.10	6	41.33	41.10	-5	13,724	-0.04%
2021/07/16	8	41.31	11	41.72	41.15	-3	13,980	-0.02%
2021/07/15	21	41.64	20	41.65	41.30	1	14,030	0.01%
2021/07/14	12	41.07	5	41.46	41.00	7	13,998	0.05%
2021/07/13	48	42.38	51.1	42.41	42.40	-3.1	13,944	-0.02%
2021/07/12	33	41.27	35	41.25	41.55	-2	13,471	-0.01%
2021/07/09	7	39.70	27	39.71	39.75	-20	13,296	-0.15%
2021/07/08	18	40.29	1	40.60	40.15	17	13,664	0.12%
2021/07/07	4	40.30	8	40.39	39.90	-4	13,814	-0.03%
2021/07/06	5	40.55	5	40.35	40.35	0	13,998	0.00%
2021/07/05	11	40.59	24.1	40.46	40.85	-13.1	14,179	-0.09%
2021/07/02	13	39.37	2	38.78	39.00	11	14,258	0.08%
2021/07/01	6	39.11	14	39.45	38.90	-8	14,717	-0.05%
2021/06/30	8	40.36	7	39.86	39.80	1	14,947	0.01%
2021/06/29	2	40.30	6	40.48	40.00	-4	15,146	-0.03%
2021/06/28	2	40.90	4	40.81	40.65	-2	15,411	-0.01%
2021/06/25	8	41.83	21	42.25	41.10	-13	15,733	-0.08%
2021/06/24	11	41.70	7	41.40	41.60	4	15,794	0.03%
2021/06/23	13	40.24	14	40.53	41.50	-1	16,210	-0.01%
2021/06/22	10	40.14	21	40.10	39.75	-11	16,930	-0.06%
2021/06/21	56	42.46	50	42.23	40.60	6	17,444	0.03%
2021/06/18	70	41.80	80	42.15	42.40	-10	19,682	-0.05%
2021/06/17	17	40.48	66	40.37	40.45	-49	19,822	-0.25%
2021/06/16	119	41.36	78	41.27	41.70	41	19,944	0.21%	大買/
2021/06/15	13	39.01	5	38.99	39.50	8	19,956	0.04%
2021/06/11	0	0.00	9	39.10	39.10	-9	21,784	-0.04%
2021/06/10	11	38.75	2	39.23	38.70	9	22,092	0.04%
2021/06/09	1	38.60	1	38.75	38.40	0	22,387	0.00%
2021/06/08	3	38.58	2	38.73	38.50	1	22,754	0.00%
2021/06/07	3	38.42	8	38.64	38.25	-5	23,070	-0.02%
2021/06/04	4	38.88	31	38.91	38.80	-27	23,415	-0.12%
2021/06/03	2	38.80	2	39.15	39.50	0	24,113	0.00%
2021/06/02	15	39.58	3	39.00	39.00	12	24,974	0.05%
2021/06/01	11	40.07	14	40.16	40.05	-3	26,558	-0.01%
2021/05/31	13	40.38	6	40.18	39.55	7	30,283	0.02%
2021/05/28	16	39.23	12	39.53	39.15	4	31,522	0.01%
2021/05/27	1	38.30	12	38.29	38.35	-11	32,185	-0.03%
2021/05/26	12	39.04	6	38.92	38.70	6	32,744	0.02%
2021/05/25	87	40.10	39	39.97	40.35	48	34,165	0.14%
2021/05/24	15	38.11	15	38.10	38.40	0	34,125	0.00%
2021/05/21	10	37.45	2	36.95	37.50	8	34,523	0.02%
2021/05/20	4	36.34	10	37.08	35.65	-6	35,758	-0.02%
2021/05/19	8	36.56	0	0.00	36.65	8	36,047	0.02%
2021/05/18	7	35.71	6	35.18	36.15	1	36,400	0.00%
2021/05/17	6	34.15	2	34.13	32.90	4	36,974	0.01%
2021/05/14	20	36.92	13	36.83	36.55	7	37,276	0.02%
2021/05/13	23	36.37	26	36.51	36.95	-3	37,901	-0.01%
2021/05/12	9.5	35.35	10	35.07	35.00	-0.5	38,391	0.00%
2021/05/11	1	36.55	9	36.91	37.00	-8	39,259	-0.02%
2021/05/10	8	39.81	7	39.56	39.20	1	40,198	0.00%
2021/05/07	16	40.24	24	40.37	41.60	-8	42,294	-0.02%
2021/05/06	13	38.52	25	38.97	38.80	-12	45,632	-0.03%
2021/05/05	48	38.14	57	38.80	37.90	-9	47,684	-0.02%
2021/05/04	15	36.51	15	36.74	37.15	0	48,091	0.00%
2021/05/03	19	38.89	24	39.00	38.75	-5	48,530	-0.01%
2021/04/29	83	40.76	27	40.83	40.65	56	49,690	0.11%
2021/04/28	14	41.39	4	41.29	41.20	10	51,336	0.02%
2021/04/27	57	42.07	18	42.51	41.90	39	53,109	0.07%
2021/04/26	54	41.36	10	41.52	41.75	44	56,725	0.08%
2021/04/23	23.5	41.24	10	41.44	41.45	13.5	59,415	0.02%
2021/04/22	57	42.69	18	41.73	41.30	39	62,156	0.06%
2021/04/21	24	43.52	6	43.53	43.35	18	63,268	0.03%
2021/04/20	36	43.88	22	44.09	44.10	14	63,665	0.02%
2021/04/19	37	43.53	8	43.50	43.45	29	64,663	0.04%
2021/04/16	18	44.35	16	44.25	44.35	2	65,757	0.00%
2021/04/15	13	42.90	13	43.63	43.90	0	66,367	0.00%
2021/04/14	42	43.46	27	43.06	42.80	15	67,922	0.02%
2021/04/13	39	44.69	9	45.27	44.25	30	70,240	0.04%
2021/04/12	8	45.52	7	46.05	44.85	1	70,200	0.00%
2021/04/09	13	46.11	10	46.14	45.50	3	70,160	0.00%
2021/04/08	20	46.26	27	46.39	46.40	-7	70,234	-0.01%
2021/04/07	62	46.69	97	46.65	46.05	-35	70,069	-0.05%
2021/04/06	42	45.28	47	45.45	45.45	-5	69,964	-0.01%
2021/04/01	44	44.21	43	44.26	44.05	1	70,394	0.00%
2021/03/31	34	44.84	54	44.90	44.65	-20	70,512	-0.03%
2021/03/30	49	45.72	12.8	46.01	45.50	36.2	70,251	0.05%
2021/03/29	28	45.49	14	45.41	45.50	14	70,000	0.02%
2021/03/26	77	45.52	72	45.72	45.00	5	70,007	0.01%
2021/03/25	123	46.61	83	46.89	46.20	40	69,482	0.06%	大買/
2021/03/24	58	46.43	74	46.36	46.20	-16	68,668	-0.02%
2021/03/23	168	47.81	180.1	47.71	46.70	-12.1	68,720	-0.02%	大買/大賣/
2021/03/22	118	45.57	191	45.41	45.75	-73	65,910	-0.11%	大買/大賣/
2021/03/19	46	44.17	60	44.13	44.20	-14	65,153	-0.02%
2021/03/18	92.8	44.81	47	44.69	44.00	45.8	64,809	0.07%
2021/03/17	111	43.92	157	44.44	43.85	-46	64,008	-0.07%	大買/大賣/
2021/03/16	28	42.76	24	42.79	42.30	4	62,231	0.01%
2021/03/15	40.4	42.29	33	42.36	42.40	7.4	61,940	0.01%
2021/03/12	45	42.11	39	42.09	42.00	6	61,716	0.01%
2021/03/11	24	41.43	28	41.63	41.55	-4	61,732	-0.01%
2021/03/10	56	41.37	46	41.05	41.00	10	61,476	0.02%
2021/03/09	74	40.89	58	41.24	40.80	16	61,182	0.03%
2021/03/08	122	42.91	102	43.02	41.70	20	60,491	0.03%	大買/大賣/
2021/03/05	82	43.17	84	43.33	43.60	-2	59,605	0.00%
2021/03/04	238	45.71	212.1	46.03	43.10	25.9	57,979	0.04%	大買/大賣/
2021/03/03	80	42.98	124	43.36	45.65	-44	54,040	-0.08%	大賣/
2021/03/02	111	43.00	72	43.26	42.00	39	52,674	0.07%	大買/
2021/02/26	36	42.14	33	42.70	42.65	3	51,966	0.01%
2021/02/25	115	43.35	188	43.44	42.30	-73	51,485	-0.14%	大買/大賣/
2021/02/24	103	42.09	68	42.13	41.05	35	49,992	0.07%	大買/
2021/02/23	68	42.07	43	41.84	41.80	25	49,726	0.05%
2021/02/22	72	42.48	137	42.62	42.85	-65	50,376	-0.13%	大賣/
2021/02/19	31	39.97	36	39.98	40.00	-5	49,489	-0.01%
2021/02/18	42	39.91	55	40.13	40.30	-13	49,145	-0.03%
2021/02/17	60	39.60	61	39.74	39.75	-1	48,701	0.00%
2021/02/05	40	40.69	18	40.56	40.35	22	48,009	0.05%
2021/02/04	59	41.01	31	41.45	41.05	28	47,549	0.06%
2021/02/03	65	41.72	39.1	41.79	40.95	25.9	46,729	0.06%
2021/02/02	82	41.84	71	42.12	42.45	11	45,993	0.02%
2021/02/01	49	40.78	43	40.91	41.10	6	44,803	0.01%
2021/01/29	163.1	43.76	154	42.20	41.35	9.1	43,684	0.02%	大買/大賣/
2021/01/28	250	45.01	287	44.75	43.50	-37	41,385	-0.09%	大買/大賣/
2021/01/27	45	41.68	129	42.40	43.60	-84	37,744	-0.22%	大賣/
2021/01/26	56	40.29	53	40.72	39.65	3	35,543	0.01%
2021/01/25	77	40.95	52	40.92	40.80	25	34,875	0.07%
2021/01/22	135	41.76	90	41.83	41.95	45	34,193	0.13%	大買/
2021/01/21	100	41.54	100	41.69	40.95	0	32,814	0.00%
2021/01/20	200	41.85	112	40.59	39.70	88	31,014	0.28%	大買/大賣/
2021/01/19	202	44.06	262	43.93	42.75	-60	29,102	-0.21%	大買/大賣/
2021/01/18	145	42.15	101.1	41.84	44.00	43.9	25,275	0.17%	大買/大賣/
2021/01/15	76	38.98	128.1	39.58	40.00	-52.1	22,430	-0.23%	大賣/
2021/01/14	68	35.47	67.1	35.58	36.40	0.9	19,474	0.00%
2021/01/13	104	33.56	20.1	33.38	33.10	83.9	18,165	0.46%	大買/
2021/01/12	73.1	34.40	34	33.73	33.15	39.1	17,832	0.22%
2021/01/11	42	34.59	23.2	34.73	35.50	18.8	16,670	0.11%
2021/01/08	32	32.58	29	32.76	32.30	3	15,417	0.02%
2021/01/07	79	34.42	90	34.29	33.85	-11	14,632	-0.08%
2021/01/06	87	33.64	84.1	33.67	34.10	2.9	12,920	0.02%
2021/01/05	1	31.00	15.6	31.00	31.00	-14.6	10,164	-0.14%
2021/01/04	2	27.93	15	28.20	28.20	-13	9,926	-0.13%
2020/12/31	6	25.78	15	25.52	25.65	-9	9,685	-0.09%
2020/12/30	42	24.90	44	25.14	24.85	-2	9,325	-0.02%
2020/12/29	12	25.48	12	25.55	25.40	0	9,154	0.00%
2020/12/28	21	25.36	20	25.68	26.25	1	8,685	0.01%
2020/12/25	4	23.91	8	23.51	24.20	-4	7,880	-0.05%
2020/12/24	0	0.00	2.1	22.90	22.90	-2.1	7,431	-0.03%
2020/12/23	3	22.58	13	22.95	23.05	-10	7,301	-0.14%
2020/12/22	32	23.32	32	23.01	22.25	0	7,113	0.00%
2020/12/21	2	22.50	1	22.50	22.50	1	6,785	0.01%
2020/12/18	2	22.53	1	22.40	22.55	1	6,676	0.01%
2020/12/17	22	22.98	30	23.00	22.90	-8	6,512	-0.12%
2020/12/16	10	21.80	10	22.12	21.85	0	5,673	0.00%
2020/12/15	5	21.98	12	21.83	21.45	-7	5,556	-0.13%
2020/12/14	16	21.81	2	21.80	21.60	14	5,399	0.26%
2020/12/11	1	20.95	1	20.90	20.80	0	5,284	0.00%
2020/12/10	1	21.00	0	0.00	21.10	1	5,229	0.02%
2020/12/09	1	21.50	0	0.00	21.40	1	5,128	0.02%
2020/12/08	5	21.70	1	21.85	21.80	4	5,044	0.08%
2020/12/07	35.1	21.93	37	21.98	22.40	-2	4,932	-0.04%
2020/12/04	0	0.00	18	20.96	21.05	-18	4,508	-0.40%
2020/12/02	11	21.20	0	0.00	21.05	11	4,370	0.25%
2020/12/01	17	20.81	16	20.73	21.00	1	4,341	0.02%
2020/11/27	9	20.70	1	20.90	20.80	8	4,402	0.18%
2020/11/25	3	20.88	5	21.00	20.60	-2	4,428	-0.05%
2020/11/24	5	21.04	0	0.00	20.90	5	4,512	0.11%
2020/11/23	51	21.63	52	21.50	21.70	-1	4,370	-0.02%
2020/11/20	2	21.33	3	21.45	21.60	-1	4,213	-0.02%
2020/11/19	34	21.48	24	21.43	21.40	10	3,982	0.25%
2020/11/18	13	18.92	16	19.56	20.05	-3	2,799	-0.11%
2020/11/16	0	0.00	2.1	18.10	18.10	-2.1	2,345	-0.09%
2020/11/13	0	0.00	1	18.15	18.15	-1	2,365	-0.04%
2020/11/06	0	0.00	1	17.45	17.35	-1	2,437	-0.04%
2020/11/03	0	0.00	1	17.35	17.30	-1	2,458	-0.04%
2020/11/02	0	0.00	2	17.05	17.10	-2	2,476	-0.08%
2020/10/30	1	17.25	0	0.00	17.15	1	2,533	0.04%
2020/10/28	1	17.65	0	0.00	17.65	1	2,526	0.04%
2020/10/27	0	0.00	2	17.75	17.75	-2	2,524	-0.08%
2020/10/23	1	17.70	1	17.90	17.90	0	2,535	0.00%
2020/10/22	0	0.00	3	17.90	17.65	-3	2,546	-0.12%
2020/10/21	12	18.15	5	18.17	18.05	7	2,542	0.28%
2020/10/20	2	17.88	2	17.98	18.15	0	2,420	0.00%
2020/10/14	0	0.00	1	17.35	17.30	-1	2,179	-0.05%
2020/10/13	1	17.15	0	0.00	17.20	1	2,182	0.05%
2020/10/12	1	17.25	0	0.00	17.20	1	2,205	0.05%
2020/10/08	0	0.00	1	17.45	17.50	-1	2,213	-0.05%
2020/10/05	0	0.00	1	17.40	17.25	-1	2,303	-0.04%
2020/09/24	1	17.25	0	0.00	17.05	1	2,516	0.04%
2020/09/22	1	17.75	0	0.00	17.80	1	2,590	0.04%
2020/09/21	1	17.95	0	0.00	18.05	1	2,589	0.04%
2020/09/17	0	0.00	5	18.05	18.00	-5	2,660	-0.19%
2020/09/16	1	18.05	0	0.00	18.00	1	2,665	0.04%
2020/09/11	1	18.10	0	0.00	18.05	1	2,692	0.04%
2020/09/10	2	18.33	2	18.43	18.20	0	2,686	0.00%
2020/09/09	1	17.95	4	18.26	18.30	-3	2,660	-0.11%
2020/09/08	0	0.00	1	18.25	18.20	-1	2,643	-0.04%
2020/09/07	0	0.00	4	18.30	18.10	-4	2,641	-0.15%
2020/09/04	6	18.04	1	17.80	18.10	5	2,645	0.19%
2020/09/03	3	18.60	0	0.00	18.30	3	2,625	0.11%
2020/09/02	1	17.90	4	18.08	18.50	-3	2,484	-0.12%
2020/09/01	2	18.15	0	0.00	17.90	2	2,438	0.08%
2020/08/31	1	17.90	1	17.75	17.70	0	2,404	0.00%
2020/08/28	3	19.02	5	18.92	18.85	-2	2,332	-0.09%
2020/08/27	2	18.98	10	18.85	18.85	-8	2,168	-0.37%
2020/08/26	0	0.00	1	18.80	18.80	-1	2,127	-0.05%
2020/08/25	0	0.00	13	18.84	18.85	-13	2,102	-0.62%
2020/08/21	0	0.00	2	18.15	18.20	-2	2,065	-0.10%
2020/08/20	2	18.18	11	18.51	17.95	-9	2,062	-0.44%
2020/08/19	2	18.70	1	19.00	18.50	1	2,003	0.05%
2020/08/18	5	18.84	4	18.85	18.80	1	1,955	0.05%
2020/08/17	15	19.11	1	18.80	19.20	14	1,919	0.73%
2020/08/14	1	18.65	0	0.00	18.60	1	1,831	0.05%
2020/08/13	0	0.00	1	18.45	18.35	-1	1,808	-0.06%
2020/08/12	1	18.05	1	18.15	18.20	0	1,779	0.00%
2020/08/11	1	18.20	3	18.27	18.20	-2	1,766	-0.11%
2020/08/03	3	17.82	0	0.00	17.80	3	1,803	0.17%
2020/07/31	1	17.95	0	0.00	17.90	1	1,818	0.05%
2020/07/30	0	0.00	20	17.93	18.00	-20	1,824	-1.10%
2020/07/29	0	0.00	21	17.80	17.75	-21	1,822	-1.15%
2020/07/28	2	17.73	2	17.78	17.85	0	1,831	0.00%
2020/07/27	6	17.78	3	17.73	17.65	3	1,842	0.16%
2020/07/24	1	18.20	0	0.00	18.00	1	1,852	0.05%
2020/07/22	0	0.00	1	18.45	18.45	-1	1,887	-0.05%
2020/07/21	2	18.25	0	0.00	18.40	2	1,883	0.11%
2020/07/10	3	18.45	0	0.00	18.35	3	1,985	0.15%
2020/07/09	1	18.95	2	18.93	18.85	-1	1,959	-0.05%
2020/07/08	0	0.00	3	18.80	19.05	-3	1,986	-0.15%
2020/07/07	5	18.82	5	18.95	18.75	0	1,971	0.00%
2020/07/06	5	19.05	0	0.00	19.10	5	1,964	0.25%
2020/07/03	3	18.93	0	0.00	18.85	3	1,958	0.15%
2020/07/02	1	18.60	0	0.00	18.70	1	1,956	0.05%
2020/07/01	5	18.65	10	18.69	18.65	-5	1,963	-0.25%
2020/06/30	11	18.25	1	18.20	18.15	10	1,954	0.51%
2020/06/24	0	0.00	1	18.15	18.45	-1	2,009	-0.05%
2020/06/22	1	18.05	17	18.06	18.05	-16	2,001	-0.80%
2020/06/18	0	0.00	1	18.20	18.15	-1	2,028	-0.05%
2020/06/17	1	18.00	0	0.00	18.05	1	2,028	0.05%
2020/06/16	1	17.85	1	18.00	18.05	0	2,063	0.00%
2020/06/15	2	17.85	1	17.95	17.80	1	2,145	0.05%
2020/06/12	1	17.75	0	0.00	17.95	1	2,166	0.05%
2020/06/11	1	18.50	7	18.50	18.10	-6	2,204	-0.27%
2020/06/10	0	0.00	1	18.45	18.45	-1	2,198	-0.05%
2020/06/09	0	0.00	2	18.50	18.50	-2	2,257	-0.09%
2020/06/08	2	18.70	0	0.00	18.65	2	2,291	0.09%
2020/06/05	0	0.00	2	18.65	18.70	-2	2,286	-0.09%
2020/06/04	5	18.50	0	0.00	18.60	5	2,296	0.22%
2020/06/03	7	18.43	0	0.00	18.40	7	2,310	0.30%
2020/06/01	1	17.90	2	18.15	18.15	-1	2,304	-0.04%
2020/05/29	4	18.05	0	0.00	17.65	4	2,298	0.17%
2020/05/28	2	18.08	5	18.25	18.05	-3	2,305	-0.13%
2020/05/27	5	18.29	0	0.00	18.25	5	2,300	0.22%
2020/05/26	0	0.00	1	18.20	18.25	-1	2,325	-0.04%
2020/05/25	1	17.85	2	18.03	18.10	-1	2,329	-0.04%
2020/05/22	4	18.05	0	0.00	17.95	4	2,336	0.17%
2020/05/21	0	0.00	2	18.23	18.25	-2	2,357	-0.08%
2020/05/19	1	18.00	3	18.07	18.05	-2	2,364	-0.08%
2020/05/18	10	18.00	2	17.95	17.90	8	2,423	0.33%
2020/05/14	0	0.00	2	18.65	18.35	-2	2,419	-0.08%
2020/05/11	0	0.00	8	19.18	19.30	-8	2,436	-0.33%
2020/05/08	26	19.36	25	19.29	19.20	1	2,408	0.04%
2020/04/30	0	0.00	2	19.10	19.05	-2	2,378	-0.08%
2020/04/27	0	0.00	25	18.37	18.50	-25	2,392	-1.05%
2020/04/24	5	18.20	0	0.00	18.15	5	2,370	0.21%
2020/04/21	0	0.00	20	17.80	17.80	-20	2,356	-0.85%
2020/04/20	0	0.00	18	18.40	18.40	-18	2,344	-0.77%
2020/04/17	2	18.80	2	18.45	18.35	0	2,343	0.00%
2020/04/16	36	18.59	7	18.54	18.50	29	2,307	1.26%
2020/04/15	30	18.15	2	18.35	18.55	28	2,253	1.24%
2020/04/14	0	0.00	2	18.08	18.05	-2	2,230	-0.09%
2020/04/13	6	18.03	5	18.00	17.85	1	2,220	0.05%
2020/04/10	4	17.78	1	18.15	18.35	3	2,203	0.14%
2020/04/09	2	17.80	0	0.00	17.85	2	2,208	0.09%
2020/04/07	2	17.53	30	17.70	17.75	-28	2,136	-1.31%
2020/04/01	13	16.96	13	17.07	16.70	0	2,051	0.00%
2020/03/31	3	16.60	0	0.00	16.80	3	1,970	0.15%
2020/03/26	30	16.10	1	16.10	16.10	29	1,894	1.53%
2020/03/24	10	15.80	0	0.00	15.70	10	1,847	0.54%
2020/03/20	0	0.00	6	15.55	15.85	-6	1,851	-0.32%
2020/03/17	2	15.85	0	0.00	15.80	2	1,793	0.11%
2020/03/16	0	0.00	2	16.40	16.30	-2	1,767	-0.11%
2020/03/13	3	15.97	0	0.00	16.55	3	1,757	0.17%
2020/03/10	1	18.70	0	0.00	19.10	1	1,700	0.06%
2020/03/09	1	19.10	1	19.10	19.10	0	1,696	0.00%
2020/03/03	2	20.20	1	20.15	20.10	1	1,806	0.06%
2020/02/24	6	20.33	4	20.15	20.20	2	2,000	0.10%
2020/02/20	1	20.70	0	0.00	20.70	1	2,072	0.05%
2020/02/19	1	20.85	0	0.00	20.90	1	2,223	0.04%
2020/02/13	3	21.00	0	0.00	20.70	3	2,481	0.12%
2020/02/10	0	0.00	1	19.85	20.05	-1	2,583	-0.04%
2020/02/07	1	20.40	0	0.00	20.25	1	2,601	0.04%
2020/02/06	1	20.60	0	0.00	20.70	1	2,652	0.04%
2020/02/05	1	20.20	0.2	20.05	20.05	0.8	2,696	0.03%
2020/02/03	1	19.45	0	0.00	19.50	1	2,761	0.04%
2020/01/31	0	0.00	2	20.10	20.30	-2	2,746	-0.07%
2020/01/30	3	20.95	0	0.00	20.70	3	2,738	0.11%
2020/01/20	3	22.90	0	0.00	22.95	3	2,704	0.11%
2020/01/14	1	22.90	0	0.00	22.95	1	2,905	0.03%
2020/01/10	1	22.55	3	22.50	22.50	-2	2,918	-0.07%
2020/01/08	0	22.20	32	22.15	22.15	-32	2,936	-1.09%
2020/01/07	1	22.75	1	22.50	22.50	0	2,923	0.00%
2020/01/06	3	22.80	2	22.80	22.70	1	2,926	0.03%
2019/12/24	2	23.33	1	23.25	23.25	1	3,091	0.03%
2019/12/23	1	23.40	1.1	23.35	23.35	-0.1	3,175	0.00%
2019/12/19	4	23.63	0	23.65	23.65	4	3,223	0.12%
2019/12/18	3	23.65	1	23.60	23.65	2	3,237	0.06%
2019/12/17	5	23.70	20	23.60	23.60	-15	3,264	-0.46%
2019/12/16	14	23.60	1	23.55	23.55	13	3,443	0.38%
2019/12/13	1	23.55	0	0.00	23.55	1	3,565	0.03%
2019/12/12	0	0.00	1.1	24.00	24.00	-1.1	3,589	-0.03%
2019/12/11	1	24.30	0	0.00	24.20	1	3,572	0.03%
2019/12/03	0	0.00	4	24.71	24.80	-4	3,854	-0.10%
2019/12/02	3	24.10	0	0.00	24.15	3	3,872	0.08%
2019/11/29	3	24.58	0	0.00	24.50	3	3,908	0.08%
2019/11/28	0	0.00	20	24.85	25.00	-20	3,891	-0.51%
2019/11/27	9.1	24.98	0	0.00	24.95	9.1	3,928	0.23%
2019/11/25	11	25.00	0	0.00	24.65	11	3,928	0.28%
2019/11/21	2	24.60	2	24.35	24.70	0	3,878	0.00%
2019/11/19	0	0.00	6	24.52	24.65	-6	3,856	-0.16%
2019/11/18	5	24.50	11	24.19	24.60	-6	3,807	-0.16%
2019/11/15	11	23.66	2	23.75	23.65	9	3,654	0.25%
2019/11/13	6	23.15	0	0.00	23.20	6	3,537	0.17%
2019/11/11	1	22.50	0	0.00	22.30	1	3,350	0.03%
2019/11/04	0	0.00	1	24.25	24.25	-1	3,182	-0.03%
2019/11/01	4	23.90	3	24.08	24.10	1	3,133	0.03%
2019/10/23	0	0.00	2	24.03	23.85	-2	3,286	-0.06%
2019/10/22	2	23.90	0	0.00	23.85	2	3,234	0.06%
2019/10/09	7	23.01	0	0.00	23.00	7	3,206	0.22%
2019/10/07	5	23.20	0	0.00	23.15	5	3,154	0.16%
2019/09/27	2	23.50	3	23.55	23.45	-1	3,165	-0.03%
2019/09/26	3	24.25	0	0.00	24.05	3	3,097	0.10%
2019/09/24	0	0.00	5	24.40	24.20	-5	3,020	-0.17%
2019/09/19	11	24.91	16	24.44	24.35	-5	2,908	-0.17%
2019/09/18	3	24.72	5	24.62	24.80	-2	2,715	-0.07%
2019/09/17	11	23.93	2	24.15	24.10	9	2,564	0.35%
2019/09/16	1	24.65	0	0.00	24.75	1	2,522	0.04%
2019/09/06	0	0.00	1	25.25	25.20	-1	2,437	-0.04%
2019/09/05	5	24.35	0	24.65	24.75	5	2,261	0.22%
2019/09/04	5	24.25	0	0.00	24.35	5	2,214	0.23%
2019/09/03	12	24.38	1	24.35	24.25	11	2,236	0.49%
2019/09/02	5	23.70	0	0.00	23.75	5	2,194	0.23%
2019/08/30	1	24.00	0	0.00	23.90	1	2,181	0.05%
2019/08/27	0	0.00	1	24.30	24.00	-1	1,985	-0.05%
2019/08/21	1	24.10	0	0.00	24.10	1	1,909	0.05%
2019/08/15	0	0.00	22	22.89	23.05	-22	2,010	-1.09%
2019/08/08	0	0.00	1	22.85	22.95	-1	2,116	-0.05%
2019/08/07	1	22.50	0	0.00	22.50	1	2,163	0.05%
2019/07/31	6	25.17	1	25.20	25.30	5	2,419	0.21%
2019/07/30	0	0.00	4	24.46	24.65	-4	2,392	-0.17%
2019/07/26	3	25.33	0	0.00	25.30	3	2,471	0.12%
2019/07/25	1	25.00	1	24.72	25.60	0	2,490	0.00%
2019/07/23	10	24.90	0	0.00	24.60	10	2,576	0.39%
2019/07/16	2	24.25	0	0.00	24.25	2	2,791	0.07%
2019/07/15	1	23.90	0	0.00	23.85	1	2,869	0.03%
2019/07/08	0	0.00	1	24.75	24.80	-1	4,000	-0.02%
2019/06/25	0	0.00	1	24.05	23.65	-1	5,937	-0.02%
2019/06/24	1	24.05	0	0.00	24.10	1	6,045	0.02%
2019/06/21	0	0.00	0	23.95	24.00	0	6,187	0.00%
2019/06/20	0	0.00	1	24.60	24.50	-1	6,199	-0.02%
2019/06/19	1	24.15	0	0.00	24.30	1	6,286	0.02%
2019/06/18	0.5	24.00	0	0.00	23.85	0.5	6,288	0.01%
2019/06/17	0	0.00	1	24.00	24.00	-1	6,390	-0.02%
2019/06/14	1	23.90	2	24.13	24.10	-1	6,444	-0.02%
2019/06/13	4	23.94	3	23.85	23.85	1	6,516	0.02%
2019/06/12	0	0.00	1	23.95	23.85	-1	6,697	-0.01%
2019/06/11	1	24.10	1	24.00	24.10	0	6,700	0.00%
2019/06/10	10	23.15	10	22.98	23.45	0	6,641	0.00%
2019/06/05	0	0.00	1	23.50	23.05	-1	6,664	-0.02%
2019/06/04	1	23.05	0	0.00	23.10	1	6,675	0.01%
2019/05/29	15	23.00	15	23.02	23.00	0	6,748	0.00%
2019/05/23	1	24.00	0	0.00	23.75	1	7,040	0.01%
2019/05/22	1	24.20	4	24.15	24.40	-3	7,221	-0.04%
2019/05/21	0	0.00	1	23.95	24.20	-1	7,233	-0.01%
2019/05/20	1	23.70	1	23.50	23.45	0	7,217	0.00%
2019/05/17	0	0.00	7	24.40	23.45	-7	7,237	-0.10%
2019/05/16	1	24.70	1	24.95	24.15	0	7,218	0.00%
2019/05/15	1	25.40	0	0.00	25.15	1	7,172	0.01%
2019/05/13	9	24.82	7	24.98	24.60	2	7,082	0.03%
2019/05/10	3	26.10	2	25.60	25.80	1	7,016	0.01%
2019/05/09	30	25.49	33	26.02	25.50	-3	6,963	-0.04%
2019/05/08	22	25.97	1	25.75	25.85	21	6,837	0.31%
2019/05/07	1	25.55	0	0.00	26.00	1	6,774	0.01%
2019/05/06	0	0.00	6	25.89	25.10	-6	6,729	-0.09%
2019/05/03	5	26.90	3	26.98	26.95	2	6,638	0.03%
2019/05/02	2	26.50	6	26.99	26.90	-4	6,587	-0.06%
2019/04/30	3	26.17	0	0.00	26.35	3	6,495	0.05%
2019/04/29	1	25.40	1	25.25	26.10	0	6,346	0.00%
2019/04/26	3	25.97	0	0.00	26.05	3	6,276	0.05%
2019/04/25	0	0.00	3.3	26.68	26.65	-3.3	6,224	-0.05%
2019/04/24	25	26.35	27	26.83	26.35	-2	6,188	-0.03%
2019/04/23	0	0.00	5	26.93	26.70	-5	6,127	-0.08%
2019/04/22	0	0.00	5	27.07	26.75	-5	6,034	-0.08%
2019/04/19	0	0.00	7	26.57	26.60	-7	5,962	-0.12%
2019/04/18	41	26.85	47	27.77	26.50	-6	5,862	-0.10%
2019/04/17	7	27.34	2	27.15	27.15	5	5,470	0.09%
2019/04/16	48	27.09	47	26.65	27.25	1	5,273	0.02%
2019/04/15	15	26.14	3	25.62	26.30	12	4,875	0.25%
2019/04/12	1	25.40	0	0.00	25.10	1	4,717	0.02%
2019/04/11	6	26.00	1	25.45	25.30	5	4,638	0.11%
2019/04/10	1	25.65	1	25.75	26.20	0	4,488	0.00%
2019/04/09	10	26.10	2	26.05	25.90	8	4,424	0.18%
2019/04/08	14	26.19	1	26.65	25.80	13	4,349	0.30%
2019/04/03	4	26.06	9	26.03	26.25	-5	4,181	-0.12%
2019/04/02	0	0.00	22	25.14	26.15	-22	3,897	-0.56%
2019/04/01	1	23.90	0	0.00	23.80	1	3,367	0.03%
2019/03/29	13	23.45	1	23.40	23.45	12	3,104	0.39%
2019/03/28	10	22.90	0	0.00	23.00	10	2,921	0.34%
2019/03/27	2	23.40	1	23.65	23.35	1	2,827	0.04%
2019/03/26	0	0.00	2	22.60	23.45	-2	2,722	-0.07%
2019/03/22	0	0.00	3	22.70	23.05	-3	2,549	-0.12%
2019/03/21	1	22.50	0	0.00	22.45	1	2,431	0.04%
2019/03/20	0	0.00	10	22.83	22.65	-10	2,409	-0.42%
2019/03/19	6	22.45	1	22.55	22.50	5	2,304	0.22%
2019/03/18	3	22.75	10	22.70	22.80	-7	2,246	-0.31%
2019/03/15	4	22.80	7	22.59	22.55	-3	2,171	-0.14%
2019/03/13	1	21.65	1	21.65	21.65	0	1,992	0.00%
2019/03/07	5	21.30	10	22.05	21.30	-5	1,997	-0.25%
2019/03/04	1	21.65	5	21.92	21.95	-4	1,975	-0.20%
2019/02/27	0	0.00	2	22.15	22.05	-2	1,944	-0.10%
2019/02/26	14	21.85	1	21.65	21.95	13	1,769	0.73%
2019/02/25	0	0.00	2	21.15	21.40	-2	1,713	-0.12%
2019/02/22	0	0.00	13	21.20	21.30	-13	1,680	-0.77%
2019/02/21	25	21.80	13	21.93	21.75	12	1,632	0.74%
2019/02/18	10	20.40	0	0.00	20.20	10	1,390	0.72%
2019/02/15	3	19.85	0	0.00	19.85	3	1,379	0.22%
2019/01/25	0	0.00	4	19.15	19.10	-4	1,392	-0.29%
2019/01/24	2	19.05	0	0.00	18.95	2	1,459	0.14%
2019/01/21	2	19.10	0	0.00	19.05	2	1,492	0.13%
2019/01/15	0	0.00	1.3	18.86	18.90	-1.3	1,525	-0.09%
2019/01/11	2	19.15	6	19.08	19.00	-4	1,538	-0.26%
2018/12/28	1	19.90	1	20.00	19.85	0	1,698	0.00%
2018/12/26	5	20.49	4	20.25	20.00	1	1,730	0.06%
2018/12/25	1	20.30	0	0.00	20.40	1	1,719	0.06%
2018/12/22	4	20.21	0	0.00	20.10	4	1,618	0.25%
2018/12/19	1	19.80	1	19.75	19.80	0	1,729	0.00%
2018/12/11	0	0.00	0	19.60	19.70	0	1,815	0.00%
2018/12/07	2	20.00	0	0.00	20.10	2	1,838	0.11%
2018/12/06	0	0.00	1	19.50	19.50	-1	1,856	-0.05%
2018/12/03	1	20.65	0	0.00	20.70	1	1,925	0.05%
2018/11/30	1	19.90	4	20.01	20.05	-3	1,914	-0.16%
2018/11/27	0	0.00	3	19.30	19.30	-3	2,053	-0.15%
2018/11/22	0	0.00	15	19.37	19.20	-15	2,431	-0.62%
2018/11/21	0	0.00	1	19.30	19.25	-1	2,490	-0.04%
2018/11/16	4	19.50	0	0.00	19.45	4	2,506	0.16%
2018/11/14	16	18.87	0	0.00	19.00	16	2,440	0.66%
2018/11/13	20	18.18	21	18.58	18.70	-1	2,407	-0.04%
2018/11/08	0	0.00	1	18.15	18.15	-1	2,384	-0.04%
2018/11/07	0	0.00	1	18.20	18.20	-1	2,388	-0.04%
2018/11/06	0	0.00	2	17.95	17.75	-2	2,406	-0.08%
2018/10/31	0	0.00	1	17.30	17.70	-1	2,302	-0.04%
2018/10/25	1	17.05	1	17.25	17.05	0	2,371	0.00%
2018/10/23	0	0.00	3	18.30	18.10	-3	2,353	-0.13%
2018/10/19	0	0.00	2	18.15	18.40	-2	2,345	-0.09%
2018/10/18	2	18.55	1	18.45	18.45	1	2,328	0.04%
2018/10/17	3	18.30	1	18.30	18.30	2	2,268	0.09%
2018/10/11	8	17.95	0	0.00	17.95	8	2,222	0.36%
2018/10/08	1	19.90	0	0.00	20.00	1	2,208	0.05%
2018/10/05	0	0.00	6	20.53	20.30	-6	2,215	-0.27%
2018/10/04	0	0.00	1	20.95	20.85	-1	2,177	-0.05%
2018/10/01	2	22.08	0	0.00	22.05	2	2,139	0.09%
2018/09/28	1	21.85	30	21.80	21.80	-29	2,136	-1.36%
2018/09/27	3	21.77	0	0.00	21.90	3	2,126	0.14%
2018/09/26	5	22.35	0	0.00	22.00	5	2,109	0.24%
2018/09/19	2	21.80	0	0.00	21.55	2	1,924	0.10%
2018/09/17	1	22.10	1	22.50	22.45	0	1,895	0.00%
2018/09/11	0	0.00	5	21.35	22.00	-5	1,944	-0.26%
2018/09/07	6	21.26	0	0.00	21.20	6	1,892	0.32%
2018/09/06	0	0.00	2	22.13	22.10	-2	1,862	-0.11%
2018/09/04	1	22.75	1	22.70	22.60	0	1,981	0.00%
2018/09/03	59	22.60	51	22.36	22.40	8	2,009	0.40%
2018/08/31	5	22.25	8	22.26	22.60	-3	1,925	-0.16%
2018/08/30	1	21.20	2	21.23	21.45	-1	1,669	-0.06%
2018/08/28	0	0.00	7	21.35	21.50	-7	1,652	-0.42%
2018/08/24	0	0.00	2	20.70	20.65	-2	1,640	-0.12%
2018/08/23	0	0.00	1	20.60	20.70	-1	1,821	-0.05%
2018/08/21	1	20.45	0	0.00	20.45	1	1,882	0.05%
2018/08/15	1	20.10	0	0.00	20.10	1	1,921	0.05%
2018/08/13	2	20.25	0	0.00	20.00	2	2,000	0.10%
2018/08/10	5	21.15	0	0.00	20.90	5	2,010	0.25%
2018/08/03	5	21.35	0	0.00	21.70	5	2,061	0.24%
2018/07/31	1	20.90	0	0.00	20.85	1	2,017	0.05%
2018/07/25	0	0.00	1	20.90	20.90	-1	2,049	-0.05%
2018/07/18	0	0.00	1	21.05	20.95	-1	2,121	-0.05%
2018/07/17	0	0.00	7	21.10	21.00	-7	2,113	-0.33%
2018/07/16	1	21.45	0	0.00	21.30	1	2,112	0.05%
2018/07/13	0	0.00	2	21.20	21.75	-2	2,079	-0.10%
2018/07/12	2	20.30	0	0.00	20.40	2	2,072	0.10%
2018/07/04	3	20.75	1	20.80	20.70	2	2,087	0.10%
2018/07/03	0	0.00	8	21.03	20.75	-8	2,077	-0.39%
2018/06/29	2	21.35	0	0.00	21.50	2	2,111	0.09%
2018/06/28	4	21.31	0	0.00	21.15	4	2,119	0.19%
2018/06/21	12	23.00	5	23.05	22.95	7	2,118	0.33%
2018/06/19	10	22.30	3	22.50	22.20	7	2,012	0.35%
2018/06/15	0	0.00	6	22.65	22.80	-6	2,016	-0.30%
2018/06/14	1	22.50	1	22.70	22.45	0	2,001	0.00%
2018/06/13	0	0.00	3	23.10	22.75	-3	1,990	-0.15%
2018/06/12	7	23.93	3	23.67	23.30	4	1,974	0.20%
2018/06/11	6	22.82	2	22.40	23.30	4	1,823	0.22%
2018/06/08	6	22.71	1	22.45	22.45	5	1,753	0.29%
2018/06/07	1	22.95	8	22.96	23.00	-7	1,798	-0.39%
2018/06/06	5	22.81	1	22.90	22.85	4	1,765	0.23%
2018/06/05	7	22.95	0	0.00	22.75	7	1,798	0.39%
2018/06/01	3	22.75	3	22.92	22.70	0	1,755	0.00%
2018/05/31	31	22.89	2	22.70	23.35	29	1,708	1.70%
2018/05/30	0	0.00	9	21.61	22.15	-9	1,522	-0.59%
2018/05/29	0	0.00	11.3	21.58	21.45	-11.3	1,452	-0.78%
2018/05/25	3	21.58	0	0.00	21.55	3	1,460	0.21%
2018/05/23	0	0.00	6	21.10	21.10	-6	1,453	-0.41%
2018/05/22	10	21.33	5	21.37	21.30	5	1,455	0.34%
2018/05/21	2	21.80	21	21.76	21.80	-19	1,454	-1.31%
2018/05/18	0	0.00	8	20.68	21.35	-8	1,396	-0.57%
2018/05/17	4	20.75	0	0.00	20.75	4	1,441	0.28%
2018/05/16	6	20.73	0	0.00	20.90	6	1,426	0.42%
2018/05/15	0	0.00	17	20.55	20.35	-17	1,443	-1.18%
2018/05/10	0	0.00	1	20.50	20.45	-1	1,605	-0.06%
2018/05/08	0	0.00	1	20.45	20.25	-1	1,637	-0.06%
2018/05/07	2	20.10	0	0.00	19.95	2	1,642	0.12%
2018/04/24	9	18.87	0	0.00	18.90	9	1,876	0.48%
2018/04/23	1	20.35	0	0.00	20.00	1	2,003	0.05%
2018/04/20	2	20.40	0	0.00	20.40	2	2,067	0.10%
2018/04/19	4	20.46	0	0.00	20.45	4	2,098	0.19%
2018/04/11	0	0.00	1	21.20	21.15	-1	2,301	-0.04%
2018/04/10	0	0.00	1	21.15	20.95	-1	2,361	-0.04%
2018/04/09	1	21.00	0	0.00	20.95	1	2,400	0.04%
2018/04/03	2	21.50	0	0.00	21.20	2	2,405	0.08%
2018/04/02	0	0.00	6	21.75	21.70	-6	2,400	-0.25%
2018/03/31	0	21.95	0	0.00	21.80	0	2,424	0.00%
2018/03/28	0	0.00	2	22.15	22.25	-2	2,482	-0.08%
2018/03/26	7	21.81	0	0.00	21.65	7	2,512	0.28%
2018/03/22	5	22.66	3	22.62	22.45	2	2,550	0.08%
2018/03/21	1	22.70	3	22.83	22.70	-2	2,549	-0.08%
2018/03/19	3	22.75	0	0.00	22.65	3	2,622	0.11%
2018/03/16	4	22.89	0	0.00	22.80	4	2,906	0.14%
2018/03/15	0	0.00	10	23.10	23.05	-10	2,925	-0.34%
2018/03/14	0	0.00	1	23.15	23.10	-1	2,977	-0.03%
2018/03/13	3	23.43	0	0.00	23.30	3	3,014	0.10%
2018/03/07	2	22.35	0	0.00	22.55	2	3,178	0.06%
2018/03/01	0	0.00	1	22.20	22.30	-1	4,573	-0.02%
2018/02/22	0	0.00	6	21.97	22.05	-6	4,871	-0.12%
2018/02/21	4	21.65	1	21.70	21.80	3	4,915	0.06%
2018/02/12	0	0.00	1	21.05	21.10	-1	4,968	-0.02%
2018/02/09	4	20.50	3	20.85	20.80	1	5,103	0.02%
2018/02/08	1	22.15	7	22.20	22.15	-6	5,081	-0.12%
2018/02/06	12	22.83	12	23.28	22.10	0	5,147	0.00%
2018/02/05	5	24.35	0	0.00	24.50	5	5,062	0.10%
2018/02/01	6	25.43	1	25.55	25.25	5	5,359	0.09%
2018/01/31	1	25.35	0	0.00	25.40	1	5,412	0.02%
2018/01/30	0	0.00	5	25.41	25.30	-5	5,417	-0.09%
2018/01/29	3	25.50	5	25.25	25.25	-2	5,418	-0.04%
2018/01/26	4	25.25	0	0.00	25.25	4	5,442	0.07%
2018/01/25	0	0.00	2	25.88	25.50	-2	5,445	-0.04%
2018/01/23	1	25.55	1	25.90	25.50	0	5,665	0.00%
2018/01/22	0	0.00	4	25.88	25.80	-4	5,977	-0.07%
2018/01/18	9	26.16	0	0.00	25.90	9	5,981	0.15%
2018/01/17	4	26.76	3	26.60	26.35	1	5,961	0.02%
2018/01/16	5	26.25	0	0.00	26.20	5	5,828	0.09%
2018/01/15	2	26.08	0	0.00	26.10	2	5,785	0.03%
2018/01/12	0	0.00	4	26.00	26.10	-4	5,802	-0.07%
2018/01/09	12	26.19	1	26.50	26.15	11	5,841	0.19%
2018/01/08	10	26.05	0	0.00	26.00	10	5,807	0.17%
2018/01/03	0	0.00	5	25.75	25.55	-5	5,770	-0.09%