廣宇 (2328)-永豐金-南京券商分點個股進出

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－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京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	213.1	39.97	148.1	39.40	40.00	65	7,305	0.89%	大買/大賣/
2024/05/31	66.1	39.11	186	39.54	38.90	-119.9	6,993	-1.71%	大賣/鉅額交易
2024/05/30	138	38.90	10	38.97	38.95	128	6,448	1.99%	大買/鉅額交易
2024/05/29	115.1	39.13	90.1	39.95	40.15	25	5,974	0.42%	大買/
2024/05/28	0.1	37.11	6.7	37.57	37.25	-6.6	5,036	-0.13%
2024/05/27	0	36.20	1	36.30	36.05	-1	4,790	-0.02%
2024/05/23	0	0.00	1	35.25	35.20	-1	4,650	-0.02%
2024/05/20	0	34.85	0	0.00	34.80	0	4,594	0.00%
2024/05/17	0	34.90	0	0.00	34.95	0	4,587	0.00%
2024/05/16	0	35.00	0	0.00	34.85	0	4,580	0.00%
2024/05/15	0	0.00	15	35.50	34.75	-15	4,565	-0.33%
2024/05/14	0	35.75	0	0.00	35.45	0	4,549	0.00%
2024/05/10	4	35.30	4	35.90	35.30	0	4,491	0.00%
2024/05/09	8	35.65	8	36.30	35.65	0	4,461	0.00%
2024/05/07	6	35.07	1	35.70	35.15	5	4,186	0.12%
2024/05/06	54.1	35.68	63	35.68	36.05	-8.9	4,090	-0.22%
2024/05/03	0	34.40	0	0.00	34.00	0	3,857	0.00%
2024/04/30	0	0.00	1	34.75	34.30	-1	3,824	-0.03%
2024/04/29	0	34.20	0	0.00	34.40	0	3,793	0.00%
2024/04/26	0.1	33.85	0	0.00	33.70	0.1	3,776	0.00%
2024/04/25	2	34.05	2.3	33.99	33.50	-0.3	3,766	-0.01%
2024/04/24	0	33.45	2	34.05	34.05	-2	3,751	-0.05%
2024/04/23	0	32.85	0	0.00	33.15	0	3,747	0.00%
2024/04/22	0.1	32.90	0	0.00	32.40	0.1	3,732	0.00%
2024/04/19	2.1	32.67	0	0.00	32.65	2.1	3,715	0.06%
2024/04/17	2	33.33	0	0.00	33.10	2	3,660	0.05%
2024/04/15	3	34.07	0	0.00	34.00	3	3,609	0.08%
2024/04/12	0	0.00	0.1	34.70	34.50	-0.1	3,600	0.00%
2024/04/11	10	34.60	0	0.00	34.55	10	3,583	0.28%
2024/04/10	1	34.96	1	34.95	35.15	0	3,564	0.00%
2024/04/08	16	35.10	16	35.60	35.10	0	3,504	0.00%
2024/04/03	10	35.47	8	35.50	35.50	2	3,464	0.06%
2024/04/02	5	36.01	4	35.85	36.10	1	3,414	0.03%
2024/04/01	2	36.35	1	36.85	35.75	1	3,350	0.03%
2024/03/29	16	36.48	6	37.75	36.20	10	3,217	0.31%
2024/03/28	5.1	38.11	9.2	38.21	38.25	-4.1	2,879	-0.14%
2024/03/27	1.1	34.20	0	0.00	35.15	1.1	1,874	0.06%
2024/03/26	0	33.90	0	0.00	33.25	0	1,737	0.00%
2024/03/21	0	34.00	1	34.00	34.10	-1	1,699	-0.06%
2024/03/20	1	34.25	0	0.00	33.80	1	1,682	0.06%
2024/03/18	8	33.70	10	34.10	33.70	-2	1,591	-0.12%
2024/03/15	4.1	33.98	3	33.62	34.10	1.1	1,551	0.07%
2024/03/13	0	33.10	0	0.00	32.80	0	1,373	0.00%
2024/03/12	5.2	31.79	8.2	33.26	33.50	-3	1,314	-0.23%
2024/03/11	0	31.85	0	0.00	31.50	0	1,191	0.00%
2024/03/08	2	30.55	0	0.00	30.45	2	1,169	0.17%
2024/03/05	0	33.10	0	0.00	32.90	0	1,091	0.00%
2024/03/04	0	32.85	4	33.08	33.15	-4	1,088	-0.37%
2024/02/23	0	33.39	0	0.00	33.00	0	1,068	0.00%
2024/02/22	0	33.70	0	0.00	33.35	0	1,064	0.00%
2024/02/21	0.1	33.04	0	0.00	32.85	0.1	1,048	0.01%
2024/02/20	1	32.71	0	0.00	32.75	1	1,052	0.10%
2024/02/01	0	33.55	0	0.00	33.30	0	1,041	0.00%
2024/01/26	0	33.90	0	0.00	33.80	0	1,050	0.00%
2024/01/25	0	33.90	0	0.00	33.70	0	1,060	0.00%
2024/01/24	0	34.01	0	0.00	33.80	0	1,065	0.00%
2024/01/23	0	34.10	0	0.00	33.95	0	1,092	0.00%
2024/01/22	0	33.60	0	0.00	33.50	0	1,114	0.00%
2024/01/18	0	33.25	0	0.00	33.10	0	1,129	0.00%
2024/01/15	0	34.00	0	0.00	34.10	0	1,140	0.00%
2024/01/12	2	33.85	0	0.00	33.85	2	1,156	0.17%
2024/01/10	0	0.00	1	33.75	33.55	-1	1,255	-0.08%
2024/01/04	0	34.77	0	0.00	34.50	0	1,269	0.00%
2024/01/02	1	35.50	28	35.50	35.35	-27	1,257	-2.15%
2023/12/29	0	35.70	0	0.00	35.45	0	1,251	0.00%
2023/12/28	0.1	35.35	0	0.00	35.30	0.1	1,241	0.00%
2023/12/27	0	35.15	0	0.00	35.05	0	1,234	0.00%
2023/12/26	28.1	35.25	0	0.00	35.20	28.1	1,232	2.28%
2023/12/22	0	35.10	0	0.00	34.65	0	1,236	0.00%
2023/12/20	0	35.15	0	0.00	35.05	0	1,236	0.00%
2023/12/18	0	35.60	0	0.00	35.40	0	1,222	0.00%
2023/12/15	0	35.35	0	0.00	35.35	0	1,217	0.00%
2023/12/14	0	35.15	0	0.00	35.20	0	1,251	0.00%
2023/12/13	0	34.95	0	0.00	34.55	0	1,237	0.00%
2023/12/11	0.2	34.85	0	0.00	34.55	0.2	1,254	0.02%
2023/12/08	0	35.40	0	0.00	35.00	0	1,254	0.00%
2023/12/01	0	35.60	0	0.00	35.45	0	1,358	0.00%
2023/11/29	0	35.65	0	0.00	35.40	0	1,368	0.00%
2023/11/27	0	35.70	0	0.00	35.00	0	1,390	0.00%
2023/11/24	0	35.65	0	0.00	35.40	0	1,402	0.00%
2023/11/23	0	35.50	0	0.00	35.60	0	1,439	0.00%
2023/11/22	0	35.75	0	0.00	35.40	0	1,454	0.00%
2023/11/21	0.6	35.50	0	0.00	35.35	0.6	1,479	0.04%
2023/11/20	0	35.35	0	0.00	35.40	0	1,515	0.00%
2023/11/17	0	35.45	4	35.29	35.25	-4	1,526	-0.26%
2023/11/16	1	35.10	0	0.00	35.00	1	1,543	0.06%
2023/11/15	0	35.20	0	0.00	34.85	0	1,545	0.00%
2023/11/14	0	34.50	0	0.00	34.60	0	1,553	0.00%
2023/11/13	0	34.30	0	0.00	34.30	0	1,573	0.00%
2023/11/10	3	34.05	0	0.00	34.00	3	1,611	0.19%
2023/11/09	1	34.35	0	0.00	34.35	1	1,652	0.06%
2023/11/07	0	35.00	0	0.00	34.70	0	1,720	0.00%
2023/11/06	0	35.00	0	0.00	35.00	0	1,807	0.00%
2023/11/02	0	34.55	0	0.00	34.60	0	1,852	0.00%
2023/10/31	0	34.70	0	0.00	33.95	0	1,899	0.00%
2023/10/27	1	34.60	0	0.00	34.65	1	1,984	0.05%
2023/10/25	0	35.50	0	0.00	35.20	0	2,129	0.00%
2023/10/19	3	35.20	0	0.00	35.20	3	2,554	0.12%
2023/10/17	0	37.05	0	0.00	36.75	0	2,628	0.00%
2023/10/13	0	37.30	0.1	37.40	37.20	-0.1	3,110	0.00%
2023/10/06	1	37.15	0	0.00	37.20	1	4,595	0.02%
2023/10/05	0	37.35	0	0.00	37.10	0	5,102	0.00%
2023/10/03	0	37.60	0	0.00	37.35	0	5,297	0.00%
2023/10/02	0	37.25	0	0.00	37.65	0	5,350	0.00%
2023/09/25	0	37.70	0	0.00	37.70	0	5,508	0.00%
2023/09/21	3	37.15	0	0.00	37.20	3	5,544	0.05%
2023/09/19	0	38.55	0	0.00	38.15	0	5,570	0.00%
2023/09/15	0	38.70	0	0.00	38.05	0	5,593	0.00%
2023/09/12	0	38.10	0	0.00	38.10	0	5,682	0.00%
2023/09/11	0	0.00	1	38.20	37.55	-1	5,720	-0.02%
2023/09/08	0	38.50	20	38.38	38.20	-20	5,757	-0.35%
2023/09/07	21	38.19	3	38.45	38.15	18	5,846	0.31%
2023/09/06	3	38.05	0	0.00	38.05	3	5,933	0.05%
2023/09/01	1	37.56	0	0.00	37.40	1	6,232	0.02%
2023/08/31	1	37.35	0	0.00	37.50	1	6,324	0.02%
2023/08/30	0	37.35	0	0.00	37.15	0	6,446	0.00%
2023/08/28	0	37.85	0	0.00	37.00	0	7,141	0.00%
2023/08/24	0	39.10	0	0.00	39.10	0	7,541	0.00%
2023/08/23	0.1	38.40	0	0.00	38.50	0.1	7,620	0.00%
2023/08/18	0.1	39.05	0	0.00	38.60	0.1	7,835	0.00%
2023/08/17	0	38.20	0	0.00	39.25	0	7,924	0.00%
2023/08/11	1	39.55	0	0.00	39.05	1	7,864	0.01%
2023/08/09	3	40.85	8	41.23	40.85	-5	7,749	-0.06%
2023/08/08	1	41.25	0	0.00	41.25	1	7,732	0.01%
2023/08/07	6	41.30	6	40.50	41.30	0	7,731	0.00%
2023/08/02	2	40.30	2	41.20	40.30	0	7,705	0.00%
2023/08/01	1	41.20	0	0.00	41.10	1	7,623	0.01%
2023/07/31	2	41.68	0	0.00	41.55	2	7,579	0.03%
2023/07/28	10	42.50	10	42.14	42.50	0	7,484	0.00%
2023/07/27	1.1	42.15	1	42.20	42.10	0.1	7,439	0.00%
2023/07/25	2	43.60	5	42.57	42.85	-3	7,334	-0.04%
2023/07/21	4	41.59	0	0.00	41.70	4	7,097	0.06%
2023/07/20	1	41.85	0	0.00	42.05	1	7,057	0.01%
2023/07/19	1	42.50	0	0.00	42.25	1	6,992	0.01%
2023/07/18	5	44.32	11	43.43	43.40	-6	6,899	-0.09%
2023/07/17	39	44.06	31	45.40	43.85	8	6,657	0.12%
2023/07/14	2	42.60	11	43.40	45.25	-9	6,534	-0.14%
2023/07/13	9.2	44.62	9.9	44.86	43.60	-0.7	6,009	-0.01%
2023/07/12	10.3	43.37	15.6	43.14	43.20	-5.3	5,372	-0.10%
2023/07/11	0	41.45	1	41.50	41.80	-1	4,898	-0.02%
2023/07/10	0	40.51	0	0.00	40.20	0	4,779	0.00%
2023/07/07	0	0.00	1	40.00	40.00	-1	4,765	-0.02%
2023/07/06	1.5	39.67	1	39.70	39.40	0.5	4,720	0.01%
2023/07/05	3	40.88	0	0.00	40.30	3	4,691	0.06%
2023/07/04	0	0.00	2	40.40	40.15	-2	4,653	-0.04%
2023/07/03	6	40.15	0	0.00	40.10	6	4,646	0.13%
2023/06/30	0	40.05	2	39.65	40.05	-2	4,634	-0.04%
2023/06/29	0	0.00	3	39.55	39.55	-3	4,634	-0.06%
2023/06/28	0.4	39.79	0	0.00	39.65	0.4	4,703	0.01%
2023/06/27	1.2	39.70	0	0.00	39.75	1.2	4,702	0.03%
2023/06/26	4.4	40.74	2	40.85	40.60	2.4	4,712	0.05%
2023/06/20	0	40.35	17	40.32	40.10	-17	4,704	-0.36%
2023/06/19	19.6	40.97	0	0.00	40.75	19.6	4,676	0.42%
2023/06/14	0	0.00	2	41.00	41.00	-2	4,588	-0.04%
2023/06/13	5	41.53	2	41.80	41.45	3	4,573	0.07%
2023/06/12	23	41.37	20	41.65	41.45	3	4,481	0.07%
2023/06/09	1	40.50	0.1	40.61	40.75	0.9	4,355	0.02%
2023/06/07	0	41.75	0	0.00	41.95	0	4,236	0.00%
2023/06/06	1.5	41.47	0	0.00	41.50	1.5	4,228	0.04%
2023/06/05	23	42.93	23	42.55	42.05	0	4,259	0.00%
2023/06/02	8	43.26	0	0.00	42.50	8	4,197	0.19%
2023/06/01	27.2	42.33	37.1	42.40	43.00	-9.8	3,960	-0.25%
2023/05/31	14	40.61	10	40.90	40.85	4	3,515	0.11%
2023/05/29	0	0.00	2	39.50	39.40	-2	3,186	-0.06%
2023/05/26	4	38.35	6	38.98	38.35	-2	3,077	-0.06%
2023/05/25	2.1	38.62	2	39.05	38.90	0.1	3,052	0.00%
2023/05/24	33	38.26	41	38.85	38.85	-8	3,029	-0.26%
2023/05/23	64	38.54	56	38.43	38.20	8	2,914	0.27%
2023/05/22	3	38.00	3	37.90	37.90	0	2,848	0.00%
2023/05/09	1	36.90	1	37.10	36.85	0	3,241	0.00%
2023/05/05	1	37.45	0	0.00	37.40	1	3,436	0.03%
2023/05/03	6	37.45	4	37.85	37.45	2	3,548	0.06%
2023/04/27	48	37.91	54	37.69	37.70	-6	3,673	-0.16%
2023/04/26	5	36.45	0.9	36.75	36.70	4.1	3,608	0.11%
2023/04/25	1	36.45	1	37.50	36.45	0	3,599	0.00%
2023/04/21	1	37.45	1	38.60	37.45	0	3,564	0.00%
2023/04/19	2	39.70	3	39.55	39.15	-1	3,480	-0.03%
2023/04/18	0	0.00	1	39.40	39.00	-1	3,314	-0.03%
2023/04/14	0	0.00	5	39.30	39.15	-5	3,351	-0.15%
2023/04/13	5	39.20	0	0.00	39.00	5	3,336	0.15%
2023/04/11	1	38.95	1	39.00	38.80	0	3,303	0.00%
2023/04/07	0	39.30	0	0.00	39.00	0	3,330	0.00%
2023/04/06	3	39.60	0	0.00	39.25	3	3,325	0.09%
2023/03/30	0	39.05	0	0.00	38.90	0	3,334	0.00%
2023/03/29	0	39.30	1	39.20	39.20	-1	3,353	-0.03%
2023/03/27	5	38.80	5	39.20	38.80	0	3,371	0.00%
2023/03/23	0	0.00	2	38.15	38.05	-2	3,342	-0.06%
2023/03/22	0	0.00	5	38.45	38.35	-5	3,383	-0.15%
2023/03/16	1	37.60	0	0.00	37.10	1	3,852	0.03%
2023/03/13	5	37.95	0	0.00	37.90	5	5,480	0.09%
2023/03/08	1	40.65	2	40.40	40.40	-1	5,843	-0.02%
2023/03/03	0	0.00	2	39.15	39.05	-2	5,722	-0.03%
2023/03/02	5	38.95	6	39.35	38.95	-1	5,697	-0.02%
2023/03/01	24	39.51	22	39.61	39.55	2	5,660	0.04%
2023/02/24	0	38.75	1	38.55	38.50	-1	5,568	-0.02%
2023/02/22	1	38.60	5	38.45	38.45	-4	5,540	-0.07%
2023/02/21	0	39.75	1	39.75	39.20	-1	5,517	-0.02%
2023/02/20	0	0.00	0.1	39.70	39.65	-0.1	5,496	0.00%
2023/02/17	4	39.45	9	39.24	39.45	-5	5,457	-0.09%
2023/02/16	12	39.65	7	39.40	39.65	5	5,467	0.09%
2023/02/15	41	39.23	36	39.31	39.20	5	5,399	0.09%
2023/02/14	4	38.70	4	38.90	38.70	0	5,318	0.00%
2023/02/13	18	38.60	21	39.11	38.60	-3	5,329	-0.06%
2023/02/10	33	39.63	31	39.15	39.15	2	5,303	0.04%
2023/02/09	2	38.80	1	38.55	38.55	1	5,172	0.02%
2023/02/08	18	38.88	17	39.15	38.90	1	5,155	0.02%
2023/02/07	21	39.15	22	39.55	39.15	-1	5,094	-0.02%
2023/02/06	31	39.68	32	39.83	39.85	-1	5,039	-0.02%
2023/02/03	0	0.00	1	38.60	38.60	-1	4,859	-0.02%
2023/02/01	0	38.95	0	0.00	39.05	0	4,801	0.00%
2023/01/13	1	36.70	0	0.00	36.05	1	4,727	0.02%
2023/01/12	0	0.00	2	36.50	36.50	-2	4,740	-0.04%
2023/01/11	0	0.00	2	37.25	37.15	-2	4,742	-0.04%
2023/01/10	0	0.00	0.2	37.40	37.25	-0.2	4,767	0.00%
2023/01/09	4	37.45	4	38.65	37.45	0	4,774	0.00%
2023/01/03	1	38.05	0	0.00	38.10	1	4,656	0.02%
2022/12/27	0	0.00	1	38.60	38.65	-1	4,639	-0.02%
2022/12/23	0	0.00	7	37.60	37.65	-7	4,629	-0.15%
2022/12/21	2	37.90	0	0.00	37.95	2	4,630	0.04%
2022/12/20	10	37.68	10	38.26	37.55	0	4,598	0.00%
2022/12/19	10	38.40	10	38.05	38.40	0	4,550	0.00%
2022/12/12	6	39.28	1	39.50	39.50	5	4,315	0.12%
2022/12/08	2	39.53	0	0.00	39.15	2	4,114	0.05%
2022/12/07	1	40.75	5	38.64	38.50	-4	3,854	-0.10%
2022/12/06	99	40.79	100	40.64	40.75	-1	3,507	-0.03%
2022/12/05	62	41.17	64	40.65	41.15	-2	3,187	-0.06%
2022/12/02	2	36.70	11	39.61	39.75	-9	2,169	-0.41%
2022/11/15	2	34.18	0	0.00	34.30	2	1,691	0.12%
2022/11/14	0	0.00	1	33.90	34.20	-1	1,694	-0.06%
2022/10/24	10	32.55	11	32.76	32.15	-1	1,617	-0.06%
2022/10/19	0	0.00	1	33.35	32.25	-1	1,571	-0.06%
2022/10/17	4	33.10	3	33.48	33.95	1	1,550	0.06%
2022/10/07	0.1	34.25	0	0.00	34.40	0.1	1,544	0.00%
2022/10/05	0	0.00	2	33.58	33.65	-2	1,581	-0.13%
2022/09/30	1	32.40	0	0.00	32.80	1	1,648	0.06%
2022/09/12	0	0.00	4	34.65	35.05	-4	2,033	-0.20%
2022/09/05	0	0.00	1	36.70	35.20	-1	2,363	-0.04%
2022/08/16	1	35.95	0	0.00	36.15	1	4,166	0.02%
2022/08/15	0	0.00	0	35.90	36.00	0	4,221	0.00%
2022/08/11	0	0.00	3	35.60	35.45	-3	4,226	-0.07%
2022/08/09	0	0.00	1	34.80	34.65	-1	4,233	-0.02%
2022/08/05	6	34.75	6	34.29	34.75	0	4,300	0.00%
2022/08/03	2	33.90	1	34.30	33.90	1	4,330	0.02%
2022/08/02	0	0.00	3	34.40	34.35	-3	4,336	-0.07%
2022/07/28	3	34.90	0	0.00	34.85	3	4,361	0.07%
2022/07/27	2	35.10	2	35.10	35.30	0	4,429	0.00%
2022/07/19	7	34.10	7	34.10	34.10	0	4,510	0.00%
2022/07/12	7	30.80	7	33.35	30.80	0	4,515	0.00%
2022/07/05	1	33.90	2	34.30	34.30	-1	4,623	-0.02%
2022/07/04	1	34.85	1	34.85	33.75	0	4,639	0.00%
2022/07/01	2	35.93	0	0.00	34.65	2	4,744	0.04%
2022/06/30	1	37.50	2	37.00	37.20	-1	4,780	-0.02%
2022/06/28	3.4	38.19	1	38.25	38.20	2.4	5,380	0.04%
2022/06/27	17.6	38.69	17	38.86	38.70	0.6	5,913	0.01%
2022/06/24	1	38.20	1	37.80	37.80	0	5,904	0.00%
2022/06/23	7	36.95	7	37.45	36.95	0	5,864	0.00%
2022/06/22	2	37.40	2	37.40	36.95	0	5,842	0.00%
2022/06/21	7	38.15	10	37.21	38.15	-3	5,820	-0.05%
2022/06/20	15	37.40	14	38.65	36.60	1	5,786	0.02%
2022/06/17	1	38.00	1	38.10	38.45	0	5,710	0.00%
2022/06/16	44	39.82	42	39.21	38.40	2	5,652	0.04%
2022/06/15	10	39.00	10	39.30	39.00	0	5,442	0.00%
2022/06/13	0	0.00	1	38.65	38.70	-1	5,398	-0.02%
2022/06/10	3	39.15	0	0.00	39.15	3	5,382	0.06%
2022/06/09	25	39.30	51	39.61	39.60	-26	5,343	-0.49%
2022/06/08	66	39.37	25	39.63	39.10	41	5,262	0.78%
2022/06/07	37	38.80	37	38.50	38.80	0	5,177	0.00%
2022/06/06	14	38.60	18	38.84	38.60	-4	5,165	-0.08%
2022/06/01	8	39.75	46	39.70	39.30	-38	5,207	-0.73%
2022/05/31	45	39.16	3	39.00	38.85	42	5,024	0.84%
2022/05/30	55	38.65	55	38.99	38.65	0	4,828	0.00%
2022/05/27	2	38.35	7	38.52	38.70	-5	4,657	-0.11%
2022/05/26	37	37.96	42	38.17	38.00	-5	4,506	-0.11%
2022/05/25	14	37.56	4	35.90	37.95	10	4,107	0.24%
2022/05/24	2	35.55	2	35.55	35.55	0	3,777	0.00%
2022/05/23	5	35.50	6	35.95	35.50	-1	3,754	-0.03%
2022/05/19	0	0.00	1	34.25	34.60	-1	3,738	-0.03%
2022/05/13	0	0.00	1	34.60	34.35	-1	3,800	-0.03%
2022/05/09	8	33.95	8	34.35	33.95	0	3,744	0.00%
2022/05/06	8	34.85	8	34.50	34.85	0	3,766	0.00%
2022/05/05	2	35.20	2	35.58	35.25	0	3,766	0.00%
2022/04/27	1	33.20	1	33.50	33.25	0	3,698	0.00%
2022/04/25	2	35.70	0	0.00	35.65	2	3,623	0.06%
2022/04/22	2	37.00	0	0.00	36.95	2	3,589	0.06%
2022/04/19	0	0.00	4	37.15	36.80	-4	3,573	-0.11%
2022/04/18	0	0.00	0.1	36.85	36.75	-0.1	3,607	0.00%
2022/04/15	0	0.00	1	37.20	37.10	-1	3,618	-0.03%
2022/04/14	20	37.15	66	37.39	37.85	-46	3,676	-1.25%
2022/04/13	48	37.07	0	0.00	37.20	48	3,654	1.31%
2022/04/11	0	37.80	0	0.00	36.85	0	3,952	0.00%
2022/04/07	16	39.09	45	39.21	38.20	-29	3,865	-0.75%
2022/04/06	38	39.00	0	0.00	39.00	38	3,750	1.01%
2022/04/01	3	39.45	14	39.48	39.70	-11	3,722	-0.30%
2022/03/31	35	40.38	71	40.54	40.15	-36	3,671	-0.98%
2022/03/30	53	39.45	4	39.78	40.50	49	3,133	1.56%
2022/03/29	1	37.90	0	0.00	37.70	1	2,613	0.04%
2022/03/16	0	0.00	2	35.53	35.60	-2	3,061	-0.07%
2022/03/08	1	36.85	0	0.00	36.75	1	3,135	0.03%
2022/03/07	2	37.50	0	0.00	37.25	2	3,097	0.06%
2022/03/04	1	37.80	1	38.10	38.25	0	2,993	0.00%
2022/03/02	0	0.00	1	38.20	38.60	-1	3,118	-0.03%
2022/02/25	1	36.80	0	0.00	37.20	1	3,131	0.03%
2022/02/22	0.4	38.50	0	0.00	37.95	0.4	3,336	0.01%
2022/01/21	0	0.00	5	37.15	37.10	-5	5,200	-0.10%
2022/01/20	1	37.10	0	0.00	37.20	1	5,376	0.02%
2022/01/19	0	0.00	4	37.20	37.10	-4	5,477	-0.07%
2022/01/13	0	0.00	1	37.60	37.60	-1	6,259	-0.02%
2022/01/12	0	0.00	3	37.75	37.35	-3	6,468	-0.05%
2022/01/11	1	38.00	0	0.00	37.70	1	6,738	0.01%
2022/01/07	2	38.90	3	38.73	38.25	-1	8,094	-0.01%
2022/01/06	6	39.14	8	39.61	39.15	-2	8,194	-0.02%
2022/01/05	17	40.51	108.1	40.49	39.80	-91.1	8,476	-1.07%	大賣/
2022/01/04	0	0.00	1	39.05	39.05	-1	8,757	-0.01%
2022/01/03	27	39.26	6	39.60	39.15	21	9,369	0.22%
2021/12/30	0	0.00	2	39.20	39.40	-2	9,568	-0.02%
2021/12/28	4	40.09	0	0.00	39.25	4	10,064	0.04%
2021/12/24	0	0.00	2	39.50	39.45	-2	10,462	-0.02%
2021/12/23	6	39.45	6	39.85	39.45	0	10,550	0.00%
2021/12/22	29	39.68	62	39.63	39.75	-33	10,615	-0.31%
2021/12/21	40	39.03	0	0.00	39.25	40	10,540	0.38%
2021/12/20	1	38.65	2	38.60	38.60	-1	10,565	-0.01%
2021/12/17	1	39.00	0	0.00	39.00	1	10,675	0.01%
2021/12/16	10	39.94	24.1	39.88	39.50	-14.1	10,696	-0.13%
2021/12/15	11	39.11	50	39.30	39.15	-39	10,648	-0.37%
2021/12/14	1	39.00	0	0.00	38.60	1	10,645	0.01%
2021/12/13	71	39.61	5	39.65	39.60	66	10,673	0.62%
2021/12/09	0	0.00	10	38.95	38.75	-10	11,123	-0.09%
2021/12/08	1	39.45	1	39.70	38.95	0	11,132	0.00%
2021/12/03	0	0.00	1	38.15	38.00	-1	11,086	-0.01%
2021/12/02	1	38.05	0	0.00	37.85	1	11,114	0.01%
2021/11/30	0	0.00	1	38.40	38.55	-1	11,173	-0.01%
2021/11/26	1.1	37.82	3	38.12	37.80	-1.9	11,171	-0.02%
2021/11/25	1	39.25	0	0.00	38.80	1	11,109	0.01%
2021/11/24	0	0.00	1	39.10	39.25	-1	11,078	-0.01%
2021/11/23	1.1	39.16	0	0.00	39.15	1.1	11,090	0.01%
2021/11/19	55	40.40	55	40.62	40.25	0	11,227	0.00%
2021/11/18	30	40.17	34	41.04	40.20	-4	11,365	-0.04%
2021/11/16	0	0.00	25	39.79	39.75	-25	11,272	-0.22%
2021/11/15	1	40.35	2	40.05	39.80	-1	11,328	-0.01%
2021/11/12	1	40.25	0	0.00	39.65	1	11,367	0.01%
2021/11/11	0	0.00	6	39.94	39.85	-6	11,401	-0.05%
2021/11/10	118	40.35	50	40.09	40.35	68	11,457	0.59%	大買/
2021/11/09	21	39.91	22	39.81	39.80	-1	11,493	-0.01%
2021/11/08	13	40.12	11	39.95	39.95	2	11,436	0.02%
2021/11/05	8	40.53	5	40.37	40.40	3	11,479	0.03%
2021/11/04	14	41.25	12	40.75	40.75	2	11,515	0.02%
2021/11/03	7	41.01	4.5	41.05	41.05	2.5	11,569	0.02%
2021/11/02	178	42.01	167	42.58	41.55	11	11,862	0.09%	大買/大賣/
2021/11/01	0	0.00	5	41.78	41.80	-5	11,494	-0.04%
2021/10/29	37.5	40.84	0	0.00	40.65	37.5	11,362	0.33%
2021/10/28	0	0.00	36.2	41.49	41.25	-36.2	11,302	-0.32%
2021/10/27	2.2	40.97	4	41.04	41.15	-1.8	11,251	-0.02%
2021/10/26	11	40.96	8.4	41.45	40.85	2.6	11,383	0.02%
2021/10/25	50.1	40.70	110	41.38	41.70	-59.9	11,788	-0.51%	大賣/
2021/10/22	59	40.64	3.6	40.29	40.50	55.4	12,071	0.46%
2021/10/21	6.4	40.16	0.5	40.70	39.85	5.9	13,325	0.04%
2021/10/20	20.8	40.51	0	0.00	40.55	20.8	14,344	0.15%
2021/10/19	70.2	40.64	57	40.31	40.45	13.2	14,252	0.09%
2021/10/18	178	41.15	205	42.22	40.75	-27	14,069	-0.19%	大買/大賣/
2021/10/15	50	42.33	133	42.40	43.50	-83	13,590	-0.61%	大賣/
2021/10/14	125	41.13	68	41.21	40.90	57	12,925	0.44%	大買/
2021/10/13	76	41.47	73	41.58	41.20	3	12,834	0.02%
2021/10/12	164	42.00	135	41.84	42.00	29	12,618	0.23%	大買/大賣/
2021/10/08	79	41.47	73.1	40.94	41.55	5.9	12,205	0.05%
2021/10/07	2	40.00	5	40.00	40.20	-3	11,783	-0.03%
2021/10/06	31	39.00	38	39.47	39.00	-7	12,216	-0.06%
2021/10/05	30	37.64	30	38.19	38.95	0	12,274	0.00%
2021/10/04	0	0.00	2	38.00	37.55	-2	12,101	-0.02%
2021/10/01	16	38.26	13	38.20	37.35	3	12,085	0.02%
2021/09/30	0	0.00	1	39.15	39.15	-1	11,818	-0.01%
2021/09/27	1	39.00	1	39.00	38.80	0	12,053	0.00%
2021/09/24	0	0.00	1	38.80	38.80	-1	12,138	-0.01%
2021/09/23	37	37.53	37	37.79	37.55	0	12,138	0.00%
2021/09/17	45	38.08	46	38.45	38.50	-1	12,303	-0.01%
2021/09/16	56	38.39	56	38.08	38.15	0	12,526	0.00%
2021/09/15	49	39.25	47	39.27	38.75	2	12,618	0.02%
2021/09/14	1	37.30	1	37.00	37.00	0	12,344	0.00%
2021/09/13	2	37.15	2	37.65	37.15	0	12,604	0.00%
2021/09/10	0	0.00	1	37.60	37.65	-1	13,271	-0.01%
2021/09/09	0	37.55	4	37.30	37.40	-4	14,029	-0.03%
2021/09/07	0	0.00	3	37.30	37.50	-3	15,161	-0.02%
2021/09/03	2	38.55	0	0.00	38.95	2	15,196	0.01%
2021/09/02	0	0.00	2	39.05	38.75	-2	15,203	-0.01%
2021/09/01	0	0.00	1	39.70	39.80	-1	15,211	-0.01%
2021/08/27	10	40.29	10	39.70	39.70	0	15,213	0.00%
2021/08/26	2	40.50	2	40.65	40.10	0	15,247	0.00%
2021/08/25	10	39.90	12	39.98	39.95	-2	15,198	-0.01%
2021/08/24	3	39.75	4.1	39.63	40.00	-1.1	15,357	-0.01%
2021/08/23	0	0.00	2	38.15	38.65	-2	15,288	-0.01%
2021/08/19	0	0.00	2	37.60	37.60	-2	15,369	-0.01%
2021/08/18	1	36.10	5	36.52	37.90	-4	15,514	-0.03%
2021/08/17	1.1	38.43	2	37.98	36.85	-0.9	15,995	-0.01%
2021/08/16	8	38.35	6	38.83	38.80	2	16,030	0.01%
2021/08/13	0	0.00	1	40.20	39.10	-1	16,043	-0.01%
2021/08/12	11	40.07	11	39.99	40.00	0	16,023	0.00%
2021/08/11	20	40.44	15	40.11	39.95	5	16,093	0.03%
2021/08/10	15	41.05	12	40.99	41.05	3	16,137	0.02%
2021/08/09	4	41.36	4	41.26	41.00	0	16,169	0.00%
2021/08/06	32	42.93	18	43.16	42.60	14	16,205	0.09%
2021/08/05	13	42.99	28	42.68	42.55	-15	16,046	-0.09%
2021/08/04	5.1	42.01	0	0.00	41.75	5.1	16,134	0.03%
2021/08/03	4	41.94	5	42.06	41.75	-1	16,221	-0.01%
2021/08/02	4	42.14	98	42.05	42.05	-94	16,320	-0.58%
2021/07/30	13	42.80	17	42.04	41.80	-4	16,486	-0.02%
2021/07/29	108	43.19	108	43.31	43.20	0	16,387	0.00%	大買/大賣/
2021/07/28	23	41.72	3	41.23	43.20	20	16,075	0.12%
2021/07/27	101	43.97	85	41.48	41.95	16	15,747	0.10%	大買/
2021/07/26	29	42.04	40.5	43.47	44.90	-11.5	14,543	-0.08%
2021/07/23	18	40.60	21	40.63	40.85	-3	13,487	-0.02%
2021/07/22	9	39.92	12	40.27	40.10	-3	13,497	-0.02%
2021/07/21	1	38.75	0	0.00	38.80	1	13,593	0.01%
2021/07/20	3	40.08	7	40.42	39.70	-4	13,635	-0.03%
2021/07/19	3	41.40	1	41.40	41.10	2	13,724	0.01%
2021/07/16	4	41.75	4	42.00	41.15	0	13,980	0.00%
2021/07/15	6	41.66	2	41.53	41.30	4	14,030	0.03%
2021/07/14	15	41.09	12	40.79	41.00	3	13,998	0.02%
2021/07/13	41	42.22	33	42.19	42.40	8	13,944	0.06%
2021/07/12	9	41.17	13	41.22	41.55	-4	13,471	-0.03%
2021/07/09	1	39.65	0	0.00	39.75	1	13,296	0.01%
2021/07/08	5	40.36	7	40.82	40.15	-2	13,664	-0.01%
2021/07/07	8	40.48	3	40.75	39.90	5	13,814	0.04%
2021/07/06	15	40.22	12	40.85	40.35	3	13,998	0.02%
2021/07/05	6	40.63	18	40.75	40.85	-12	14,179	-0.08%
2021/07/02	3	38.65	4	39.33	39.00	-1	14,258	-0.01%
2021/07/01	2	39.85	3	39.48	38.90	-1	14,717	-0.01%
2021/06/30	12	40.18	2	39.75	39.80	10	14,947	0.07%
2021/06/29	8	40.27	4	40.73	40.00	4	15,146	0.03%
2021/06/28	4	40.74	2	40.70	40.65	2	15,411	0.01%
2021/06/25	4	41.90	14	42.06	41.10	-10	15,733	-0.06%
2021/06/24	85	41.59	81	42.17	41.60	4	15,794	0.03%
2021/06/23	14	41.34	10	40.70	41.50	4	16,210	0.02%
2021/06/22	6	40.05	13	39.92	39.75	-7	16,930	-0.04%
2021/06/21	30	41.95	32	42.35	40.60	-2	17,444	-0.01%
2021/06/18	24	41.61	25	41.89	42.40	-1	19,682	-0.01%
2021/06/17	22	40.54	28	40.35	40.45	-6	19,822	-0.03%
2021/06/16	28	40.66	26	39.78	41.70	2	19,944	0.01%
2021/06/15	7	39.19	8	39.35	39.50	-1	19,956	-0.01%
2021/06/11	0	0.00	6	39.20	39.10	-6	21,784	-0.03%
2021/06/10	13	38.82	6	39.08	38.70	7	22,092	0.03%
2021/06/09	4	38.40	4	38.85	38.40	0	22,387	0.00%
2021/06/08	1	38.50	2	38.70	38.50	-1	22,754	0.00%
2021/06/07	1	38.25	0	0.00	38.25	1	23,070	0.00%
2021/06/04	1	38.75	1	39.20	38.80	0	23,415	0.00%
2021/06/03	1	38.95	1	39.25	39.50	0	24,113	0.00%
2021/06/02	4	39.33	1	38.90	39.00	3	24,974	0.01%
2021/06/01	4	40.80	1	40.95	40.05	3	26,558	0.01%
2021/05/31	5	40.09	6	39.61	39.55	-1	30,283	0.00%
2021/05/27	1	37.95	10	37.90	38.35	-9	32,185	-0.03%
2021/05/26	21	38.90	17	38.70	38.70	4	32,744	0.01%
2021/05/25	108	39.70	97	40.08	40.35	11	34,165	0.03%	大買/
2021/05/24	43	37.45	36	38.30	38.40	7	34,125	0.02%
2021/05/21	20	36.73	23	36.99	37.50	-3	34,523	-0.01%
2021/05/20	24	35.88	21	36.70	35.65	3	35,758	0.01%
2021/05/18	1	36.10	3	34.88	36.15	-2	36,400	-0.01%
2021/05/17	1	34.05	1	34.20	32.90	0	36,974	0.00%
2021/05/14	40	36.55	39	37.65	36.55	1	37,276	0.00%
2021/05/13	0	0.00	1	35.75	36.95	-1	37,901	0.00%
2021/05/12	2	34.50	2	35.50	35.00	0	38,391	0.00%
2021/05/11	1	37.30	1	37.85	37.00	0	39,259	0.00%
2021/05/07	50	41.25	46	39.40	41.60	4	42,294	0.01%
2021/05/06	43	38.65	53	38.29	38.80	-10	45,632	-0.02%
2021/05/05	5	39.25	6	38.07	37.90	-1	47,684	0.00%
2021/05/04	0	0.00	1	35.45	37.15	-1	48,091	0.00%
2021/05/03	8	39.19	17	39.91	38.75	-9	48,530	-0.02%
2021/04/29	6	40.96	7	40.88	40.65	-1	49,690	0.00%
2021/04/28	8	41.89	11	41.24	41.20	-3	51,336	-0.01%
2021/04/27	25	42.25	35	42.13	41.90	-10	53,109	-0.02%
2021/04/26	13	41.65	7	41.74	41.75	6	56,725	0.01%
2021/04/23	4	41.39	5	41.54	41.45	-1	59,415	0.00%
2021/04/22	8	42.28	2	41.55	41.30	6	62,156	0.01%
2021/04/21	66	43.35	63	44.10	43.35	3	63,268	0.00%
2021/04/20	7	43.98	10	44.33	44.10	-3	63,665	0.00%
2021/04/19	100	43.44	96	44.49	43.45	4	64,663	0.01%
2021/04/16	92	44.28	84	43.91	44.35	8	65,757	0.01%
2021/04/15	4	43.55	7	43.11	43.90	-3	66,367	0.00%
2021/04/14	12.5	43.15	16	42.71	42.80	-3.5	67,922	-0.01%
2021/04/13	3	45.02	1	45.85	44.25	2	70,240	0.00%
2021/04/12	3	45.75	3	45.90	44.85	0	70,200	0.00%
2021/04/09	17	46.38	12	46.75	45.50	5	70,160	0.01%
2021/04/08	7	46.26	17	46.46	46.40	-10	70,234	-0.01%
2021/04/07	19	46.29	9	46.98	46.05	10	70,069	0.01%
2021/04/06	2	45.20	8	45.31	45.45	-6	69,964	-0.01%
2021/04/01	5	44.24	8	44.67	44.05	-3	70,394	0.00%
2021/03/31	7	44.68	9	44.99	44.65	-2	70,512	0.00%
2021/03/30	10	45.87	15	45.98	45.50	-5	70,251	-0.01%
2021/03/29	6	45.41	12	45.40	45.50	-6	70,000	-0.01%
2021/03/26	14	45.38	19	45.63	45.00	-5	70,007	-0.01%
2021/03/25	23	47.11	10	47.23	46.20	13	69,482	0.02%
2021/03/24	21	46.63	12	46.53	46.20	9	68,668	0.01%
2021/03/23	150	49.52	140	46.86	46.70	10	68,720	0.01%	大買/大賣/
2021/03/22	6	46.01	27	45.36	45.75	-21	65,910	-0.03%
2021/03/19	10	44.17	2	43.85	44.20	8	65,153	0.01%
2021/03/18	115	44.02	127	44.39	44.00	-12	64,809	-0.02%	大買/大賣/
2021/03/17	29	44.01	46	44.18	43.85	-17	64,008	-0.03%
2021/03/16	134	42.31	159	42.57	42.30	-25	62,231	-0.04%	大買/大賣/
2021/03/15	8	42.04	8.2	42.10	42.40	-0.2	61,940	0.00%
2021/03/12	12	42.09	11	41.99	42.00	1	61,716	0.00%
2021/03/11	5	41.67	0	0.00	41.55	5	61,732	0.01%
2021/03/10	6	41.03	29	41.24	41.00	-23	61,476	-0.04%
2021/03/09	10.1	40.73	4	41.50	40.80	6.1	61,182	0.01%
2021/03/08	119	41.75	128	43.92	41.70	-9	60,491	-0.01%	大買/大賣/
2021/03/05	31	43.52	14	43.17	43.60	17	59,605	0.03%
2021/03/04	54.2	45.61	66	46.28	43.10	-11.8	57,979	-0.02%
2021/03/03	15	43.82	132	43.47	45.65	-117	54,040	-0.22%	大賣/鉅額交易
2021/03/02	122	42.25	135	43.12	42.00	-13	52,674	-0.02%	大買/大賣/
2021/02/26	62	42.52	61	42.57	42.65	1	51,966	0.00%
2021/02/25	64	43.22	101	42.99	42.30	-37	51,485	-0.07%	大賣/
2021/02/24	51	42.24	49	41.93	41.05	2	49,992	0.00%
2021/02/23	124	41.87	98	42.73	41.80	26	49,726	0.05%	大買/
2021/02/22	48	41.84	78	42.44	42.85	-30	50,376	-0.06%
2021/02/19	13	39.97	6	40.08	40.00	7	49,489	0.01%
2021/02/18	36	39.69	27	40.32	40.30	9	49,145	0.02%
2021/02/17	6	40.08	15	39.46	39.75	-9	48,701	-0.02%
2021/02/05	137	40.37	138	41.02	40.35	-1	48,009	0.00%	大買/大賣/
2021/02/04	60	41.09	45	41.19	41.05	15	47,549	0.03%
2021/02/03	113	41.01	115	42.37	40.95	-2	46,729	0.00%	大買/大賣/
2021/02/02	20	42.32	30	41.78	42.45	-10	45,993	-0.02%
2021/02/01	7	40.94	17	40.53	41.10	-10	44,803	-0.02%
2021/01/29	53	43.15	10	44.36	41.35	43	43,684	0.10%
2021/01/28	112	44.82	129	44.99	43.50	-17	41,385	-0.04%	大買/大賣/
2021/01/27	114	42.50	95	43.05	43.60	19	37,744	0.05%	大買/
2021/01/26	9	40.02	46	40.66	39.65	-37	35,543	-0.10%
2021/01/25	53	40.98	70	40.76	40.80	-17	34,875	-0.05%
2021/01/22	99	41.85	40	41.56	41.95	59	34,193	0.17%
2021/01/21	27	41.62	22	41.21	40.95	5	32,814	0.02%
2021/01/20	51	41.89	42	41.46	39.70	9	31,014	0.03%
2021/01/19	95	43.26	128	43.84	42.75	-33	29,102	-0.11%	大賣/
2021/01/18	103	42.14	68.2	42.55	44.00	34.8	25,275	0.14%	大買/
2021/01/15	115	39.18	79	39.46	40.00	36	22,430	0.16%	大買/
2021/01/14	21	35.38	38	35.23	36.40	-17	19,474	-0.09%
2021/01/13	31	33.51	22	33.48	33.10	9	18,165	0.05%
2021/01/12	26	33.60	33	33.84	33.15	-7	17,832	-0.04%
2021/01/11	30	34.33	19	35.09	35.50	11	16,670	0.07%
2021/01/08	21	32.32	13	32.86	32.30	8	15,417	0.05%
2021/01/07	28	34.31	27	34.25	33.85	1	14,632	0.01%
2021/01/06	165	33.84	97.4	33.12	34.10	67.6	12,920	0.52%	大買/
2021/01/05	6	31.00	2	31.00	31.00	4	10,164	0.04%
2021/01/04	112	28.13	150	27.86	28.20	-38	9,926	-0.38%	大買/大賣/
2020/12/31	6	25.54	15	25.52	25.65	-9	9,685	-0.09%
2020/12/30	3	25.00	1	25.00	24.85	2	9,325	0.02%
2020/12/29	36	25.42	47	25.47	25.40	-11	9,154	-0.12%
2020/12/28	48	25.51	58	25.94	26.25	-10	8,685	-0.12%
2020/12/25	5	23.71	15	23.67	24.20	-10	7,880	-0.13%
2020/12/24	1	23.15	0	0.00	22.90	1	7,431	0.01%
2020/12/23	11	22.95	16	23.08	23.05	-5	7,301	-0.07%
2020/12/22	2	22.60	32	23.13	22.25	-30	7,113	-0.42%
2020/12/21	0	0.00	1	22.20	22.50	-1	6,785	-0.01%
2020/12/18	7	22.58	2	22.40	22.55	5	6,676	0.07%
2020/12/17	50	22.94	28	23.08	22.90	22	6,512	0.34%
2020/12/16	11	21.83	15	21.86	21.85	-4	5,673	-0.07%
2020/12/15	20	21.68	18	22.04	21.45	2	5,556	0.04%
2020/12/14	0	0.00	8	21.87	21.60	-8	5,399	-0.15%
2020/12/10	2	21.10	40	21.15	21.10	-38	5,229	-0.73%
2020/12/09	16	21.54	0	0.00	21.40	16	5,128	0.31%
2020/12/08	70	21.73	38	22.38	21.80	32	5,044	0.63%
2020/12/07	65	22.04	16	21.95	22.40	49	4,932	0.99%
2020/12/04	0	0.00	5	21.15	21.05	-5	4,508	-0.11%
2020/12/01	5	20.80	0	0.00	21.00	5	4,341	0.12%
2020/11/30	0	0.00	11	21.10	21.20	-11	4,431	-0.25%
2020/11/27	13	20.75	2	20.85	20.80	11	4,402	0.25%
2020/11/26	1	20.85	15	20.83	20.85	-14	4,404	-0.32%
2020/11/25	2	20.85	2	20.63	20.60	0	4,428	0.00%
2020/11/24	32	21.25	30	21.13	20.90	2	4,512	0.04%
2020/11/23	133	21.66	129	21.64	21.70	4	4,370	0.09%	大買/大賣/
2020/11/20	68	21.45	86	21.47	21.60	-18	4,213	-0.43%
2020/11/19	112	20.88	84	21.37	21.40	28	3,982	0.70%	大買/
2020/11/18	20	19.00	43.2	19.36	20.05	-23.2	2,799	-0.83%
2020/11/13	0	0.00	13	18.15	18.15	-13	2,365	-0.55%
2020/11/12	10	17.95	11	18.05	18.00	-1	2,333	-0.04%
2020/11/11	0	0.00	5	17.80	17.90	-5	2,397	-0.21%
2020/11/10	5	17.60	0	0.00	17.70	5	2,409	0.21%
2020/11/09	0	0.00	5	17.70	17.60	-5	2,428	-0.21%
2020/11/03	1	17.35	0	0.00	17.30	1	2,458	0.04%
2020/10/29	5	17.45	0	0.00	17.45	5	2,529	0.20%
2020/10/23	0	0.00	10	17.93	17.90	-10	2,535	-0.39%
2020/10/22	10	17.88	4	17.88	17.65	6	2,546	0.24%
2020/10/21	9	18.15	0	0.00	18.05	9	2,542	0.35%
2020/10/20	1	17.75	16	17.77	18.15	-15	2,420	-0.62%
2020/10/19	15	17.43	23	17.50	17.40	-8	2,174	-0.37%
2020/10/16	13	17.24	10	17.30	17.15	3	2,161	0.14%
2020/10/14	10	17.25	23	17.33	17.30	-13	2,179	-0.60%
2020/10/06	0	0.00	5	17.50	17.45	-5	2,256	-0.22%
2020/09/30	5	17.15	5	17.20	17.35	0	2,326	0.00%
2020/09/29	0	0.00	5	17.20	17.10	-5	2,371	-0.21%
2020/09/28	5	16.85	8	17.13	17.05	-3	2,410	-0.12%
2020/09/25	1	16.85	8	16.90	16.70	-7	2,460	-0.28%
2020/09/22	1	17.85	0	0.00	17.80	1	2,590	0.04%
2020/09/18	0	0.00	24	18.10	18.10	-24	2,619	-0.92%
2020/09/17	2	18.05	0	0.00	18.00	2	2,660	0.08%
2020/09/16	0	0.00	11	18.20	18.00	-11	2,665	-0.41%
2020/09/15	0	0.00	30	18.12	18.10	-30	2,666	-1.12%
2020/09/14	5	18.25	0	0.00	18.10	5	2,693	0.19%
2020/09/09	10	18.15	0	0.00	18.30	10	2,660	0.38%
2020/09/07	5	18.15	17	18.31	18.10	-12	2,641	-0.45%
2020/09/04	5	18.00	0	0.00	18.10	5	2,645	0.19%
2020/09/03	32	18.50	12	18.52	18.30	20	2,625	0.76%
2020/09/02	12	18.00	0	0.00	18.50	12	2,484	0.48%
2020/09/01	0	0.00	2	18.00	17.90	-2	2,438	-0.08%
2020/08/31	1	17.75	0	0.00	17.70	1	2,404	0.04%
2020/08/28	18	19.03	38	19.11	18.85	-20	2,332	-0.86%
2020/08/27	21	18.90	20	18.86	18.85	1	2,168	0.05%
2020/08/26	5	18.85	0	0.00	18.80	5	2,127	0.24%
2020/08/25	0	0.00	22	18.88	18.85	-22	2,102	-1.05%
2020/08/18	5	19.20	1	18.95	18.80	4	1,955	0.20%
2020/08/17	25	18.92	16	18.94	19.20	9	1,919	0.47%
2020/08/14	0	0.00	25	18.61	18.60	-25	1,831	-1.36%
2020/08/10	0	0.00	5	18.30	18.30	-5	1,768	-0.28%
2020/08/05	1	18.30	1	18.35	18.25	0	1,784	0.00%
2020/07/30	0	0.00	1	18.00	18.00	-1	1,824	-0.05%
2020/07/29	0	0.00	2	17.80	17.75	-2	1,822	-0.11%
2020/07/23	1	18.45	15	18.55	18.40	-14	1,870	-0.75%
2020/07/21	5	18.40	0	0.00	18.40	5	1,883	0.27%
2020/07/14	0	0.00	0	18.30	18.35	0	1,917	0.00%
2020/07/13	10	18.43	0	0.00	18.40	10	1,959	0.51%
2020/07/10	2	18.70	0	0.00	18.35	2	1,985	0.10%
2020/07/09	5	18.85	0	0.00	18.85	5	1,959	0.26%
2020/07/08	20	18.73	10	19.05	19.05	10	1,986	0.50%
2020/07/07	5	18.80	0	0.00	18.75	5	1,971	0.25%
2020/07/03	10	18.95	15	19.07	18.85	-5	1,958	-0.26%
2020/07/02	8	18.68	1	18.75	18.70	7	1,956	0.36%
2020/07/01	10	18.73	25	18.66	18.65	-15	1,963	-0.76%
2020/06/30	5	18.25	0	0.00	18.15	5	1,954	0.26%
2020/06/29	15	18.16	0	0.00	18.00	15	2,034	0.74%
2020/06/24	0	0.00	20	18.31	18.45	-20	2,009	-1.00%
2020/06/23	5	17.95	0	0.00	18.00	5	1,987	0.25%
2020/06/22	0	0.00	8	18.00	18.05	-8	2,001	-0.40%
2020/06/19	15	18.17	0	0.00	17.95	15	2,034	0.74%
2020/06/18	0	0.00	10	18.15	18.15	-10	2,028	-0.49%
2020/06/17	11	18.02	5	18.10	18.05	6	2,028	0.30%
2020/06/16	1	18.00	0	0.00	18.05	1	2,063	0.05%
2020/06/12	5	17.90	0	0.00	17.95	5	2,166	0.23%
2020/06/11	0	0.00	3.1	18.49	18.10	-3.1	2,204	-0.14%
2020/06/09	5	18.55	2	18.55	18.50	3	2,257	0.13%
2020/06/08	10	18.68	0	0.00	18.65	10	2,291	0.44%
2020/06/05	5	18.65	11	18.65	18.70	-6	2,286	-0.26%
2020/06/04	7	18.49	5	18.50	18.60	2	2,296	0.09%
2020/06/03	0	0.00	20	18.38	18.40	-20	2,310	-0.87%
2020/06/02	10	18.20	0	0.00	18.25	10	2,305	0.43%
2020/06/01	15	18.12	5	18.15	18.15	10	2,304	0.43%
2020/05/29	5	18.05	0	0.00	17.65	5	2,298	0.22%
2020/05/28	5	18.25	0	0.00	18.05	5	2,305	0.22%
2020/05/27	5	18.30	0	0.00	18.25	5	2,300	0.22%
2020/05/25	5	18.10	6	18.05	18.10	-1	2,329	-0.04%
2020/05/22	6	18.03	0	0.00	17.95	6	2,336	0.26%
2020/05/21	0	0.00	13	18.23	18.25	-13	2,357	-0.55%
2020/05/20	0	0.00	5	18.20	18.05	-5	2,361	-0.21%
2020/05/19	5	18.05	0	0.00	18.05	5	2,364	0.21%
2020/05/18	10	18.13	0	0.00	17.90	10	2,423	0.41%
2020/05/13	5	18.85	0	0.00	18.85	5	2,408	0.21%
2020/05/11	5	19.15	0	0.00	19.30	5	2,436	0.21%
2020/05/08	17	19.22	11	19.25	19.20	6	2,408	0.25%
2020/05/07	0	0.00	8	18.85	18.95	-8	2,356	-0.34%
2020/05/06	3	18.65	0	0.00	18.55	3	2,346	0.13%
2020/05/05	5	18.65	5	18.80	18.60	0	2,381	0.00%
2020/05/04	5	18.65	0	0.00	18.75	5	2,382	0.21%
2020/04/30	0	0.00	25	19.03	19.05	-25	2,378	-1.05%
2020/04/29	15	18.82	8	18.95	18.80	7	2,377	0.29%
2020/04/28	10	18.65	29	18.76	18.85	-19	2,375	-0.80%
2020/04/27	9	18.42	10	18.50	18.50	-1	2,392	-0.04%
2020/04/24	5	18.20	0	0.00	18.15	5	2,370	0.21%
2020/04/23	5	18.20	5	18.20	18.25	0	2,379	0.00%
2020/04/22	5	17.95	15	17.98	17.95	-10	2,366	-0.42%
2020/04/20	5	18.35	0	0.00	18.40	5	2,344	0.21%
2020/04/17	5	18.65	5	18.80	18.35	0	2,343	0.00%
2020/04/16	1	18.55	8	18.53	18.50	-7	2,307	-0.30%
2020/04/15	11	18.44	11	18.17	18.55	0	2,253	0.00%
2020/04/14	5	18.10	0	0.00	18.05	5	2,230	0.22%
2020/04/13	5	18.05	1	18.20	17.85	4	2,220	0.18%
2020/04/10	5	17.70	8	18.08	18.35	-3	2,203	-0.14%
2020/04/09	8	17.86	10	18.26	17.85	-2	2,208	-0.09%
2020/04/08	11	17.87	0	0.00	18.05	11	2,179	0.50%
2020/04/07	0	0.00	22	17.70	17.75	-22	2,136	-1.03%
2020/04/06	0	0.00	25	16.94	17.00	-25	2,063	-1.21%
2020/03/31	0	0.00	5	16.70	16.80	-5	1,970	-0.25%
2020/03/30	5	16.00	8	16.18	16.20	-3	1,892	-0.16%
2020/03/27	0	0.00	25	16.26	16.15	-25	1,894	-1.32%
2020/03/26	5	16.20	0	0.00	16.10	5	1,894	0.26%
2020/03/25	20	16.40	18	16.20	16.35	2	1,883	0.11%
2020/03/24	18	15.79	5	15.75	15.70	13	1,847	0.70%
2020/03/23	5	15.30	0	0.00	15.25	5	1,840	0.27%
2020/03/20	5	15.75	2	16.15	15.85	3	1,851	0.16%
2020/03/19	5	14.80	0	0.00	15.05	5	1,841	0.27%
2020/03/18	4	15.95	0	0.00	15.95	4	1,789	0.22%
2020/03/17	5	16.30	0	0.00	15.80	5	1,793	0.28%
2020/03/16	5	16.50	0	0.00	16.30	5	1,767	0.28%
2020/03/13	0	0.00	20	16.00	16.55	-20	1,757	-1.14%
2020/03/11	3	19.25	3	19.30	18.90	0	1,689	0.00%
2020/03/10	9	18.83	6	18.93	19.10	3	1,700	0.18%
2020/03/05	8	20.21	3	20.25	20.10	5	1,708	0.29%
2020/03/03	10	20.15	8	20.17	20.10	2	1,806	0.11%
2020/02/27	1	19.75	0	0.00	19.60	1	1,892	0.05%
2020/02/25	3	20.00	1	20.10	20.10	2	1,955	0.10%
2020/02/24	6	20.19	0	0.00	20.20	6	2,000	0.30%
2020/02/20	3	20.80	0	0.00	20.70	3	2,072	0.14%
2020/02/19	3	20.95	5	21.00	20.90	-2	2,223	-0.09%
2020/02/18	3	20.40	3	20.70	20.60	0	2,240	0.00%
2020/02/14	3	20.65	0	0.00	20.65	3	2,359	0.13%
2020/02/13	2	21.00	5	20.95	20.70	-3	2,481	-0.12%
2020/02/12	5	20.58	17	20.57	20.80	-12	2,543	-0.47%
2020/02/11	3	20.25	5	20.25	20.35	-2	2,540	-0.08%
2020/02/10	7	20.03	0	0.00	20.05	7	2,583	0.27%
2020/02/07	9	20.32	0	0.00	20.25	9	2,601	0.35%
2020/02/06	5	20.78	4	20.69	20.70	1	2,652	0.04%
2020/02/05	4	20.19	0	0.00	20.05	4	2,696	0.15%
2020/02/04	0	0.00	6	20.04	20.10	-6	2,760	-0.22%
2020/02/03	11	19.48	0	0.00	19.50	11	2,761	0.40%
2020/01/31	1	20.30	0	0.00	20.30	1	2,746	0.04%
2020/01/30	4	21.15	0	0.00	20.70	4	2,738	0.15%
2020/01/20	1	22.95	0	0.00	22.95	1	2,704	0.04%
2020/01/17	5	22.93	9	22.93	22.95	-4	2,749	-0.15%
2020/01/16	1	22.80	0	0.00	22.80	1	2,755	0.04%
2020/01/14	0	0.00	3	22.90	22.95	-3	2,905	-0.10%
2020/01/13	3	22.50	8	22.70	22.70	-5	2,896	-0.17%
2020/01/10	0	0.00	4	22.60	22.50	-4	2,918	-0.14%
2020/01/06	2	22.63	0	0.00	22.70	2	2,926	0.07%
2020/01/03	7	23.09	0	0.00	23.10	7	2,929	0.24%
2020/01/02	8	23.48	4	23.45	23.45	4	2,923	0.14%
2019/12/30	9	23.48	0	0.00	23.40	9	2,953	0.30%
2019/12/27	3	23.55	5	23.60	23.55	-2	2,977	-0.07%
2019/12/26	5	23.45	0	0.00	23.40	5	3,003	0.17%
2019/12/25	3	23.55	43	23.52	23.50	-40	3,025	-1.32%
2019/12/24	6	23.28	0	0.00	23.25	6	3,091	0.19%
2019/12/23	5	23.41	0	0.00	23.35	5	3,175	0.16%
2019/12/20	2	23.65	70	23.73	23.65	-68	3,177	-2.14%
2019/12/19	0	0.00	12	23.70	23.65	-12	3,223	-0.37%
2019/12/18	10	23.66	47	23.71	23.65	-37	3,237	-1.14%
2019/12/17	9	23.58	50	23.67	23.60	-41	3,264	-1.26%
2019/12/16	10	23.58	13	23.62	23.55	-3	3,443	-0.09%
2019/12/13	19	23.95	5	24.05	23.55	14	3,565	0.39%
2019/12/12	7	24.16	0	0.00	24.00	7	3,589	0.19%
2019/12/11	12	24.44	0	0.00	24.20	12	3,572	0.34%
2019/12/10	12	24.47	0	0.00	24.45	12	3,597	0.33%
2019/12/09	10	24.54	0	0.00	24.70	10	3,600	0.28%
2019/12/06	36	24.85	63	24.93	24.70	-27	3,628	-0.74%
2019/12/05	5	24.78	5	24.90	24.85	0	3,649	0.00%
2019/12/04	3	24.75	0	0.00	24.70	3	3,812	0.08%
2019/12/03	0	0.00	9	24.57	24.80	-9	3,854	-0.23%
2019/12/02	3	24.10	0	0.00	24.15	3	3,872	0.08%
2019/11/28	8	24.98	3	25.20	25.00	5	3,891	0.13%
2019/11/27	13	24.94	43	25.01	24.95	-30	3,928	-0.76%
2019/11/26	0	0.00	6	24.78	25.00	-6	3,940	-0.15%
2019/11/25	25	24.72	14	25.06	24.65	11	3,928	0.28%
2019/11/22	30	24.75	25	24.71	24.80	5	3,885	0.13%
2019/11/21	3	24.60	6	24.70	24.70	-3	3,878	-0.08%
2019/11/20	3	24.35	7	24.41	24.30	-4	3,871	-0.10%
2019/11/19	39	24.63	36	24.69	24.65	3	3,856	0.08%
2019/11/18	38	24.57	102	24.12	24.60	-64	3,807	-1.68%	大賣/
2019/11/15	19	23.76	14	23.70	23.65	5	3,654	0.14%
2019/11/14	6	23.33	10	23.50	23.15	-4	3,580	-0.11%
2019/11/13	7	23.20	8	23.15	23.20	-1	3,537	-0.03%
2019/11/12	30	22.95	54	23.05	23.30	-24	3,463	-0.69%
2019/11/11	10	22.73	7	22.51	22.30	3	3,350	0.09%
2019/11/08	5	23.80	2	23.75	23.75	3	3,263	0.09%
2019/11/07	7	23.89	25	23.94	23.85	-18	3,261	-0.55%
2019/11/06	4	23.85	3	24.00	23.95	1	3,221	0.03%
2019/11/05	10	24.30	4	24.40	24.20	6	3,210	0.19%
2019/11/04	11	24.24	17	24.42	24.25	-6	3,182	-0.19%
2019/11/01	4	23.65	48	23.96	24.10	-44	3,133	-1.40%
2019/10/31	6	23.53	2	23.80	23.50	4	3,090	0.13%
2019/10/30	0	0.00	10	23.78	23.85	-10	3,098	-0.32%
2019/10/29	16	23.72	0	0.00	23.55	16	3,156	0.51%
2019/10/28	19	23.65	4	24.00	23.55	15	3,167	0.47%
2019/10/25	5	23.90	27	24.00	23.90	-22	3,170	-0.69%
2019/10/24	36	23.72	0	0.00	23.80	36	3,193	1.13%
2019/10/23	58	23.96	5	24.10	23.85	53	3,286	1.61%
2019/10/22	23	23.75	56	23.77	23.85	-33	3,234	-1.02%
2019/10/21	0	0.00	19	23.47	23.50	-19	3,242	-0.59%
2019/10/18	30	23.29	22	23.49	23.50	8	3,246	0.25%
2019/10/17	4	23.38	0	0.00	23.40	4	3,215	0.12%
2019/10/16	8	23.31	0	0.00	23.10	8	3,200	0.25%
2019/10/15	8	23.31	0	0.00	23.25	8	3,203	0.25%
2019/10/14	8	23.35	8	23.40	23.30	0	3,218	0.00%
2019/10/09	13	23.10	8	23.27	23.00	5	3,206	0.16%
2019/10/08	0	0.00	6	23.28	23.25	-6	3,177	-0.19%
2019/10/07	11	23.31	0	0.00	23.15	11	3,154	0.35%
2019/10/02	5	23.45	0	0.00	23.65	5	3,226	0.15%
2019/10/01	0	0.00	3	23.45	23.20	-3	3,189	-0.09%
2019/09/27	19	23.78	0	0.00	23.45	19	3,165	0.60%
2019/09/26	6	24.02	9	24.30	24.05	-3	3,097	-0.10%
2019/09/25	12	23.99	0	0.00	23.80	12	3,035	0.40%
2019/09/24	9	24.27	15	24.34	24.20	-6	3,020	-0.20%
2019/09/23	9	24.07	3	23.95	24.10	6	2,963	0.20%
2019/09/20	16	24.28	0	0.00	24.15	16	2,947	0.54%
2019/09/19	49	24.73	33	25.01	24.35	16	2,908	0.55%
2019/09/18	26	24.59	40	24.57	24.80	-14	2,715	-0.52%
2019/09/17	17	24.20	0	0.00	24.10	17	2,564	0.66%
2019/09/16	0	0.00	3	24.50	24.75	-3	2,522	-0.12%
2019/09/12	13	24.65	19	24.68	24.90	-6	2,541	-0.24%
2019/09/11	13	24.24	30	24.25	24.30	-17	2,517	-0.68%
2019/09/09	12	24.90	2	25.00	24.75	10	2,464	0.41%
2019/09/06	57	25.29	75	25.38	25.20	-18	2,437	-0.74%
2019/09/05	11	24.45	12	24.68	24.75	-1	2,261	-0.04%
2019/09/04	18	24.26	23	24.38	24.35	-5	2,214	-0.23%
2019/09/03	4	24.08	49	24.27	24.25	-45	2,236	-2.01%
2019/09/02	18	23.70	0	0.00	23.75	18	2,194	0.82%
2019/08/30	50	24.01	12	24.13	23.90	38	2,181	1.74%
2019/08/29	7	23.10	0	0.00	23.55	7	2,085	0.34%
2019/08/27	15	24.28	10	24.33	24.00	5	1,985	0.25%
2019/08/26	10	24.18	0	0.00	24.10	10	1,972	0.51%
2019/08/23	43	24.80	15	24.93	24.65	28	1,958	1.43%
2019/08/22	22	24.35	17	24.44	24.50	5	1,915	0.26%
2019/08/21	0	0.00	26	24.03	24.10	-26	1,909	-1.36%
2019/08/20	15	23.78	0	0.00	23.80	15	1,910	0.79%
2019/08/19	10	23.55	25	23.71	23.80	-15	1,916	-0.78%
2019/08/16	8	23.40	25	23.40	23.40	-17	1,987	-0.86%
2019/08/15	5	22.85	0	0.00	23.05	5	2,010	0.25%
2019/08/14	16	23.30	0	0.00	23.15	16	2,035	0.79%
2019/08/13	8	22.93	25	22.87	23.00	-17	2,046	-0.83%
2019/08/12	5	22.95	16	23.10	23.10	-11	2,076	-0.53%
2019/08/07	11	22.63	16	22.90	22.50	-5	2,163	-0.23%
2019/08/06	21	22.48	0	0.00	22.65	21	2,228	0.94%
2019/08/05	21	23.20	0	0.00	23.00	21	2,266	0.93%
2019/08/02	6	24.15	0	0.00	24.10	6	2,287	0.26%
2019/08/01	14	24.95	0	0.00	24.90	14	2,378	0.59%
2019/07/31	29	25.15	19	25.27	25.30	10	2,419	0.41%
2019/07/30	2	24.38	1	24.60	24.65	1	2,392	0.04%
2019/07/29	14	25.05	1	25.10	25.00	13	2,452	0.53%
2019/07/26	14	25.35	0	0.00	25.30	14	2,471	0.57%
2019/07/25	11	24.83	65	25.03	25.60	-54	2,490	-2.17%
2019/07/24	9	24.49	0	0.00	24.50	9	2,526	0.36%
2019/07/23	40	24.58	46	24.77	24.60	-6	2,576	-0.23%
2019/07/22	0	0.00	1	24.30	24.20	-1	2,542	-0.04%
2019/07/18	11	24.16	0	0.00	24.00	11	2,638	0.42%
2019/07/17	6	24.28	10	24.32	24.30	-4	2,726	-0.15%
2019/07/16	3	24.10	16	24.18	24.25	-13	2,791	-0.47%
2019/07/15	3	23.85	0	0.00	23.85	3	2,869	0.10%
2019/07/12	8	23.93	0	0.00	23.90	8	3,260	0.25%
2019/07/11	0	0.00	3	23.90	23.85	-3	3,448	-0.09%
2019/07/10	3	23.68	1	23.65	23.80	2	3,844	0.05%
2019/07/09	14	24.08	0	0.00	23.70	14	3,983	0.35%
2019/07/08	42	24.57	65	24.73	24.80	-23	4,000	-0.57%
2019/07/05	1	24.40	0	0.00	24.20	1	4,111	0.02%
2019/07/04	5	24.30	0	0.00	24.30	5	4,177	0.12%
2019/07/03	11	24.41	14	24.20	24.25	-3	4,258	-0.07%
2019/07/02	0	0.00	34	24.36	24.60	-34	4,431	-0.77%
2019/07/01	10	24.10	8	24.10	24.10	2	4,724	0.04%
2019/06/28	18	23.71	0	0.00	23.65	18	5,322	0.34%
2019/06/27	3	23.95	0	0.00	23.95	3	5,664	0.05%
2019/06/25	1	23.75	0	0.00	23.65	1	5,937	0.02%
2019/06/24	6	23.98	0	0.00	24.10	6	6,045	0.10%
2019/06/21	24	24.22	0	0.00	24.00	24	6,187	0.39%
2019/06/20	20	24.43	32	24.60	24.50	-12	6,199	-0.19%
2019/06/19	3	24.10	1	24.30	24.30	2	6,286	0.03%
2019/06/17	8	24.10	0	0.00	24.00	8	6,390	0.13%
2019/06/14	1	24.15	3	24.15	24.10	-2	6,444	-0.03%
2019/06/13	0	0.00	6	24.15	23.85	-6	6,516	-0.09%
2019/06/12	9	23.93	0	0.00	23.85	9	6,697	0.13%
2019/06/11	15	24.16	15	24.17	24.10	0	6,700	0.00%
2019/06/10	6	23.10	26	23.32	23.45	-20	6,641	-0.30%
2019/06/06	21	22.77	0	0.00	22.70	21	6,640	0.32%
2019/06/05	3	23.40	10	23.38	23.05	-7	6,664	-0.11%
2019/06/03	10	22.95	0	0.00	23.05	10	6,713	0.15%
2019/05/31	0	0.00	4	23.70	23.65	-4	6,725	-0.06%
2019/05/30	4	23.23	0	0.00	23.55	4	6,724	0.06%
2019/05/28	10	23.35	0	0.00	23.35	10	6,920	0.14%
2019/05/27	0	0.00	1	23.65	23.45	-1	6,965	-0.01%
2019/05/23	5	24.50	5	24.35	23.75	0	7,040	0.00%
2019/05/21	0	0.00	8	23.95	24.20	-8	7,233	-0.11%
2019/05/20	0	0.00	10	23.69	23.45	-10	7,217	-0.14%
2019/05/17	9	23.60	0	0.00	23.45	9	7,237	0.12%
2019/05/16	1	24.25	0	0.00	24.15	1	7,218	0.01%
2019/05/15	13	25.36	3	25.65	25.15	10	7,172	0.14%
2019/05/14	2	23.53	22	24.89	25.40	-20	7,135	-0.28%
2019/05/10	11	25.71	5	26.02	25.80	6	7,016	0.09%
2019/05/09	14	26.20	41	26.19	25.50	-27	6,963	-0.39%
2019/05/08	5	25.75	15	26.03	25.85	-10	6,837	-0.15%
2019/05/07	5	25.75	10	25.55	26.00	-5	6,774	-0.07%
2019/05/06	29	25.63	0	0.00	25.10	29	6,729	0.43%
2019/05/03	10	26.90	0	0.00	26.95	10	6,638	0.15%
2019/05/02	0	0.00	32	26.88	26.90	-32	6,587	-0.49%
2019/04/30	1	26.35	0	0.00	26.35	1	6,495	0.02%
2019/04/29	11	25.40	11	25.78	26.10	0	6,346	0.00%
2019/04/26	10	26.10	0	0.00	26.05	10	6,276	0.16%
2019/04/25	6	26.60	10	26.60	26.65	-4	6,224	-0.06%
2019/04/24	31	26.60	0	0.00	26.35	31	6,188	0.50%
2019/04/23	60	26.79	34	27.22	26.70	26	6,127	0.42%
2019/04/22	10	26.78	18	26.99	26.75	-8	6,034	-0.13%
2019/04/19	21	26.92	0	0.00	26.60	21	5,962	0.35%
2019/04/18	65	27.45	30	28.29	26.50	35	5,862	0.60%
2019/04/17	5	27.00	11	27.30	27.15	-6	5,470	-0.11%
2019/04/16	20	26.70	81	26.89	27.25	-61	5,273	-1.16%
2019/04/15	25	25.61	61	25.95	26.30	-36	4,875	-0.74%
2019/04/12	15	25.10	0	0.00	25.10	15	4,717	0.32%
2019/04/11	31	25.99	7	26.65	25.30	24	4,638	0.52%
2019/04/09	15	25.91	1	25.85	25.90	14	4,424	0.32%
2019/04/08	20	26.08	7	26.04	25.80	13	4,349	0.30%
2019/04/03	15	25.98	11	26.20	26.25	4	4,181	0.10%
2019/04/02	22	24.75	61	25.00	26.15	-39	3,897	-1.00%
2019/04/01	62	24.24	77	24.15	23.80	-15	3,367	-0.45%
2019/03/29	5	23.15	6	23.48	23.45	-1	3,104	-0.03%
2019/03/28	1	22.50	0	0.00	23.00	1	2,921	0.03%
2019/03/27	5	23.40	24	23.60	23.35	-19	2,827	-0.67%
2019/03/26	10	22.48	22	22.96	23.45	-12	2,722	-0.44%
2019/03/25	0	0.00	10	22.25	22.25	-10	2,579	-0.39%
2019/03/22	10	22.85	80	23.22	23.05	-70	2,549	-2.75%
2019/03/20	10	22.72	5	22.80	22.65	5	2,409	0.21%
2019/03/19	20	22.34	15	22.60	22.50	5	2,304	0.22%
2019/03/18	25	22.96	5	22.85	22.80	20	2,246	0.89%
2019/03/15	5	22.50	76	22.52	22.55	-71	2,171	-3.27%
2019/03/14	0	0.00	3	21.70	21.60	-3	1,992	-0.15%
2019/03/12	11	21.93	0	0.00	21.80	11	1,990	0.55%
2019/03/11	23	21.87	5	21.80	21.85	18	2,001	0.90%
2019/03/08	5	21.30	0	0.00	21.80	5	2,002	0.25%
2019/03/07	15	22.02	0	0.00	21.30	15	1,997	0.75%
2019/03/06	15	21.92	25	22.01	21.95	-10	1,985	-0.50%
2019/03/04	20	21.91	0	0.00	21.95	20	1,975	1.01%
2019/02/27	15	21.92	45	22.04	22.05	-30	1,944	-1.54%
2019/02/26	5	21.25	20	21.95	21.95	-15	1,769	-0.85%
2019/02/25	51	21.14	40	21.34	21.40	11	1,713	0.64%
2019/02/22	21	21.23	0	0.00	21.30	21	1,680	1.25%
2019/02/21	10	21.53	48	21.44	21.75	-38	1,632	-2.33%
2019/02/20	43	20.63	60	20.55	20.70	-17	1,378	-1.23%
2019/02/19	0	0.00	0.2	20.10	20.20	-0.2	1,347	-0.01%
2019/02/18	23	20.26	8	20.10	20.20	15	1,390	1.08%
2019/02/15	15	20.02	31	20.00	19.85	-16	1,379	-1.16%
2019/02/14	16	19.68	0	0.00	19.70	16	1,378	1.16%
2019/02/13	15	19.67	0	0.00	19.75	15	1,386	1.08%
2019/02/12	3	19.35	18	19.48	19.65	-15	1,372	-1.09%
2019/02/11	3	19.20	0	0.00	19.15	3	1,350	0.22%
2019/01/30	10	19.05	5	19.10	19.05	5	1,349	0.37%
2019/01/28	12	19.24	36	19.26	19.25	-24	1,360	-1.76%
2019/01/24	0	0.00	2	19.00	18.95	-2	1,459	-0.14%
2019/01/23	5	19.00	0	0.00	18.95	5	1,470	0.34%
2019/01/21	5	19.15	15	19.20	19.05	-10	1,492	-0.67%
2019/01/18	5	19.00	0	0.00	19.10	5	1,508	0.33%
2019/01/17	9	19.02	0	0.00	18.90	9	1,524	0.59%
2019/01/16	11	19.06	6	19.18	19.05	5	1,525	0.33%
2019/01/15	5	19.03	0	0.00	18.90	5	1,525	0.33%
2019/01/14	3	18.75	0	0.00	18.75	3	1,522	0.20%
2019/01/11	5	19.16	0	0.00	19.00	5	1,538	0.32%
2019/01/09	3	19.40	0	0.00	19.40	3	1,612	0.19%
2019/01/04	1	18.75	0	0.00	18.75	1	1,647	0.06%
2019/01/02	6.2	19.74	0	0.00	19.30	6.2	1,691	0.37%
2018/12/26	1	19.90	0	0.00	20.00	1	1,730	0.06%
2018/12/25	0	0.00	1	20.35	20.40	-1	1,719	-0.06%
2018/12/24	5	20.05	44	20.81	21.00	-39	1,691	-2.31%
2018/12/22	9	20.17	22	20.25	20.10	-13	1,618	-0.80%
2018/12/21	3	19.40	9	19.70	19.60	-6	1,547	-0.39%
2018/12/20	0	0.00	1	19.60	19.30	-1	1,566	-0.06%
2018/12/19	9	19.81	0	0.00	19.80	9	1,729	0.52%
2018/12/17	0	0.00	37	20.01	19.90	-37	1,730	-2.14%
2018/12/14	10	19.82	0	0.00	20.00	10	1,741	0.57%
2018/12/12	15	20.02	12	20.11	20.00	3	1,781	0.17%
2018/12/11	12	19.66	9	19.66	19.70	3	1,815	0.17%
2018/12/10	9	19.46	0	0.00	19.50	9	1,842	0.49%
2018/12/04	30	20.62	30	20.78	20.55	0	1,913	0.00%
2018/12/03	56	20.52	55	20.62	20.70	1	1,925	0.05%
2018/11/30	5	19.80	6	19.92	20.05	-1	1,914	-0.05%
2018/11/29	21	20.04	0	0.00	19.60	21	1,935	1.08%
2018/11/28	0	0.00	27	19.53	20.00	-27	1,964	-1.37%
2018/11/27	6	19.28	0	0.00	19.30	6	2,053	0.29%
2018/11/23	5	19.25	0	0.00	19.00	5	2,397	0.21%
2018/11/22	0	0.00	30	19.52	19.20	-30	2,431	-1.23%
2018/11/21	20	19.24	0	0.00	19.25	20	2,490	0.80%
2018/11/20	11	19.45	10	19.60	19.55	1	2,506	0.04%
2018/11/19	8	19.50	0	0.00	19.40	8	2,504	0.32%
2018/11/16	12	19.44	0	0.00	19.45	12	2,506	0.48%
2018/11/15	8	19.26	12	19.18	19.35	-4	2,494	-0.16%
2018/11/14	8	18.82	13	18.90	19.00	-5	2,440	-0.20%
2018/11/13	0	0.00	12	18.49	18.70	-12	2,407	-0.50%
2018/11/08	6	18.20	0	0.00	18.15	6	2,384	0.25%
2018/11/06	2	17.83	0	0.00	17.75	2	2,406	0.08%
2018/11/05	6	18.28	0	0.00	18.20	6	2,404	0.25%
2018/11/02	0	0.00	1	18.45	18.50	-1	2,399	-0.04%
2018/11/01	5	18.42	0	0.00	18.40	5	2,368	0.21%
2018/10/31	0	0.00	5	17.65	17.70	-5	2,302	-0.22%
2018/10/26	5	17.25	0	0.00	16.65	5	2,370	0.21%
2018/10/18	8	18.61	12	18.60	18.45	-4	2,328	-0.17%
2018/10/17	12	18.25	7	18.30	18.30	5	2,268	0.22%
2018/10/16	8	18.06	0	0.00	17.90	8	2,252	0.35%
2018/10/12	2	17.70	0	0.00	17.75	2	2,242	0.09%
2018/10/11	10	17.95	2	17.95	17.95	8	2,222	0.36%
2018/10/08	3	20.30	2	20.40	20.00	1	2,208	0.05%
2018/10/05	0	0.00	1	20.30	20.30	-1	2,215	-0.05%
2018/10/04	4	20.93	0	0.00	20.85	4	2,177	0.18%
2018/10/03	0	0.00	5	21.55	21.25	-5	2,167	-0.23%
2018/10/01	1	22.10	0	0.00	22.05	1	2,139	0.05%
2018/09/28	5	21.85	0	0.00	21.80	5	2,136	0.23%
2018/09/27	0	0.00	5	21.80	21.90	-5	2,126	-0.24%
2018/09/26	16	22.54	13	22.46	22.00	3	2,109	0.14%
2018/09/25	5	21.65	0	0.00	21.45	5	1,950	0.26%
2018/09/17	0	0.00	5	22.20	22.45	-5	1,895	-0.26%
2018/09/14	5	21.67	5	22.15	22.15	0	1,863	0.00%
2018/09/13	5	21.65	5	21.60	21.60	0	1,846	0.00%
2018/09/12	10	21.58	0	0.00	21.60	10	1,947	0.51%
2018/09/07	10	21.00	0	0.00	21.20	10	1,892	0.53%
2018/09/05	13	22.36	0	0.00	22.35	13	1,861	0.70%
2018/09/04	2	22.70	0	0.00	22.60	2	1,981	0.10%
2018/09/03	39	22.58	0	0.00	22.40	39	2,009	1.94%
2018/08/31	5	21.75	24	22.25	22.60	-19	1,925	-0.99%
2018/08/28	0	0.00	6	21.30	21.50	-6	1,652	-0.36%
2018/08/14	3	20.30	5	20.43	20.45	-2	1,933	-0.10%
2018/08/13	8	20.34	0	0.00	20.00	8	2,000	0.40%
2018/08/08	8	21.46	0.8	21.25	21.40	7.2	2,054	0.35%
2018/08/07	3	21.30	0	0.00	21.35	3	2,059	0.15%
2018/08/06	6	21.53	5	21.60	21.60	1	2,067	0.05%
2018/08/03	3	21.35	9	21.43	21.70	-6	2,061	-0.29%
2018/08/02	5	21.25	3	21.40	21.10	2	1,996	0.10%
2018/08/01	0	0.00	14	21.23	21.30	-14	2,011	-0.70%
2018/07/27	5	21.00	0	0.00	20.95	5	2,020	0.25%
2018/07/25	6	21.03	0	0.00	20.90	6	2,049	0.29%
2018/07/24	0	0.00	6	21.20	21.25	-6	2,058	-0.29%
2018/07/23	3	20.90	0	0.00	20.70	3	2,058	0.15%
2018/07/20	6	21.13	2	21.05	20.80	4	2,068	0.19%
2018/07/19	6	20.85	11	21.01	20.90	-5	2,082	-0.24%
2018/07/18	8	21.11	10	20.90	20.95	-2	2,121	-0.09%
2018/07/16	9	21.35	0	0.00	21.30	9	2,112	0.43%
2018/07/13	0	0.00	16	20.83	21.75	-16	2,079	-0.77%
2018/07/10	3	20.35	0	0.00	20.30	3	2,082	0.14%
2018/07/09	13	20.35	0	0.00	20.30	13	2,088	0.62%
2018/07/05	3	20.90	0	0.00	20.30	3	2,088	0.14%
2018/07/03	0	0.00	0.1	20.95	20.75	-0.1	2,077	0.00%
2018/06/26	0	0.00	6	21.75	21.45	-6	2,119	-0.28%
2018/06/22	5	22.44	0	0.00	22.35	5	2,116	0.24%
2018/06/21	40	22.94	43	23.03	22.95	-3	2,118	-0.14%
2018/06/19	3	22.25	0	0.00	22.20	3	2,012	0.15%
2018/06/14	7	22.52	0	0.00	22.45	7	2,001	0.35%
2018/06/13	8	22.82	0	0.00	22.75	8	1,990	0.40%
2018/06/12	11	23.46	42	23.73	23.30	-31	1,974	-1.57%
2018/06/11	20	22.30	33	22.87	23.30	-13	1,823	-0.71%
2018/06/08	13	22.60	0	0.00	22.45	13	1,753	0.74%
2018/06/07	11	22.71	11	22.95	23.00	0	1,798	0.00%
2018/06/06	5	22.85	0	0.00	22.85	5	1,765	0.28%
2018/06/05	13	22.81	6	22.93	22.75	7	1,798	0.39%
2018/06/04	0	0.00	15	22.68	22.65	-15	1,763	-0.85%
2018/06/01	21	22.73	0	0.00	22.70	21	1,755	1.20%
2018/05/31	13	22.61	33	22.88	23.35	-20	1,708	-1.17%
2018/05/30	0	0.00	21	21.93	22.15	-21	1,522	-1.38%
2018/05/29	5	21.50	11	21.61	21.45	-6	1,452	-0.41%
2018/05/28	9	21.38	9	21.55	21.50	0	1,456	0.00%
2018/05/24	5	21.15	0	0.00	21.15	5	1,438	0.35%
2018/05/23	8	21.29	3	21.15	21.10	5	1,453	0.34%
2018/05/22	3	21.35	0	0.00	21.30	3	1,455	0.21%
2018/05/21	13	21.73	0	0.00	21.80	13	1,454	0.89%
2018/05/18	8	20.53	16	20.97	21.35	-8	1,396	-0.57%
2018/05/17	8	20.75	11	21.00	20.75	-3	1,441	-0.21%
2018/05/16	0	0.00	11	20.95	20.90	-11	1,426	-0.77%
2018/05/15	11	20.55	0	0.00	20.35	11	1,443	0.76%
2018/05/14	11	20.77	17	20.95	20.80	-6	1,563	-0.38%
2018/05/10	5	20.54	8	20.50	20.45	-3	1,605	-0.19%
2018/05/09	17	20.62	8	20.85	20.45	9	1,623	0.55%
2018/05/03	8	19.94	0	0.00	19.80	8	1,694	0.47%
2018/05/02	0	0.00	9	19.90	19.95	-9	1,751	-0.51%
2018/04/30	6	19.35	0	0.00	19.30	6	1,747	0.34%
2018/04/26	0	0.00	1	19.45	18.85	-1	1,790	-0.06%
2018/04/25	3	19.00	0	0.00	19.15	3	1,828	0.16%
2018/04/24	1	18.65	0	0.00	18.90	1	1,876	0.05%
2018/04/18	3	20.73	0	0.00	20.20	3	2,129	0.14%
2018/04/13	3	21.40	2	21.45	21.35	1	2,233	0.04%
2018/04/11	0	0.00	3	21.20	21.15	-3	2,301	-0.13%
2018/04/09	5	20.94	0	0.00	20.95	5	2,400	0.21%
2018/04/02	3	21.85	0	0.00	21.70	3	2,400	0.12%
2018/03/30	3	22.30	0	0.00	22.15	3	2,425	0.12%
2018/03/29	2	22.25	0	0.00	22.25	2	2,468	0.08%
2018/03/28	3	22.20	8	22.20	22.25	-5	2,482	-0.20%
2018/03/27	5	22.07	8	22.17	22.15	-3	2,491	-0.12%
2018/03/26	13	21.66	0	0.00	21.65	13	2,512	0.52%
2018/03/22	7	22.81	0	0.00	22.45	7	2,550	0.27%
2018/03/21	0	0.00	7	22.80	22.70	-7	2,549	-0.27%
2018/03/20	5	22.48	0	0.00	22.55	5	2,560	0.20%
2018/03/13	19	23.23	16	23.30	23.30	3	3,014	0.10%
2018/03/12	8	22.91	0	0.00	22.65	8	3,004	0.27%
2018/03/09	2	22.75	8	22.96	22.90	-6	3,059	-0.20%
2018/03/08	2	22.60	1	22.75	22.40	1	3,094	0.03%
2018/03/07	0	0.00	8	22.43	22.55	-8	3,178	-0.25%
2018/02/27	3	22.60	0	0.00	22.20	3	4,598	0.07%
2018/02/26	3	22.30	3	22.50	22.40	0	4,667	0.00%
2018/02/22	3	22.00	0	0.00	22.05	3	4,871	0.06%
2018/02/12	2	21.25	0	0.00	21.10	2	4,968	0.04%
2018/02/09	7	20.19	2	20.95	20.80	5	5,103	0.10%
2018/02/07	10	22.65	0	0.00	22.50	10	5,137	0.19%
2018/02/06	7	22.92	0	0.00	22.10	7	5,147	0.14%
2018/02/02	3	25.30	0	0.00	25.20	3	5,087	0.06%
2018/02/01	1	25.50	0	0.00	25.25	1	5,359	0.02%
2018/01/30	6	25.35	0	0.00	25.30	6	5,417	0.11%
2018/01/26	1	25.15	0	0.00	25.25	1	5,442	0.02%
2018/01/25	3	25.70	2	25.68	25.50	1	5,445	0.02%
2018/01/24	2	25.55	0	0.00	25.60	2	5,532	0.04%
2018/01/23	5	25.59	2	25.50	25.50	3	5,665	0.05%
2018/01/22	4	25.78	0	0.00	25.80	4	5,977	0.07%
2018/01/19	2	25.78	0	0.00	25.65	2	6,008	0.03%
2018/01/18	5	26.21	0	0.00	25.90	5	5,981	0.08%
2018/01/17	14	26.55	19	26.71	26.35	-5	5,961	-0.08%
2018/01/16	14	26.27	5	26.45	26.20	9	5,828	0.15%
2018/01/15	5	26.00	0	0.00	26.10	5	5,785	0.09%
2018/01/12	0	0.00	3	26.00	26.10	-3	5,802	-0.05%
2018/01/11	3	25.70	0	0.00	25.45	3	5,813	0.05%
2018/01/10	0	0.00	0	25.70	25.70	0	5,839	0.00%
2018/01/09	0	0.00	6	26.50	26.15	-6	5,841	-0.10%
2018/01/08	3	26.10	0	0.00	26.00	3	5,807	0.05%
2018/01/05	0	0.00	1	25.90	26.00	-1	5,780	-0.02%
2018/01/04	0	0.00	3	26.03	26.10	-3	5,795	-0.05%