廣宇 (2328)-統一-嘉義券商分點個股進出

台股 » 個股 » 廣宇 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣宇

(2328)

可現股當沖

股價
38.85
漲跌
▲1.65
漲幅
+4.44%
成交量
6,522張
產業
上市電子零組件類股
696人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/12/17	2	38.55	2	39.03	38.85	0	4,880	0.00%
2024/12/16	1	38.70	6	37.53	37.20	-5	4,790	-0.10%
2024/12/13	25	39.17	3	38.93	38.65	22	4,711	0.47%
2024/12/12	7	39.22	4	38.65	38.25	3	4,512	0.07%
2024/12/10	1	36.95	2	36.80	36.75	-1	4,092	-0.02%
2024/12/09	1	38.00	1	37.80	37.80	0	4,067	0.00%
2024/12/05	1	37.85	0	0.00	37.80	1	3,992	0.03%
2024/12/04	0	0.00	5	37.60	37.60	-5	3,974	-0.13%
2024/11/28	0	0.00	1	36.75	36.75	-1	3,999	-0.03%
2024/11/27	3	37.62	1	37.25	37.25	2	3,989	0.05%
2024/11/21	1	38.60	2	38.68	38.70	-1	3,834	-0.03%
2024/11/20	2	39.85	2	39.23	38.75	0	3,798	0.00%
2024/11/19	0	0.00	6	39.25	39.55	-6	3,652	-0.16%
2024/11/18	2	37.68	4	37.80	37.55	-2	3,572	-0.06%
2024/11/15	1	39.10	0	0.00	38.35	1	3,526	0.03%
2024/11/14	1	38.65	1	38.05	38.20	0	3,426	0.00%
2024/11/13	3	38.58	6	38.85	38.45	-3	3,369	-0.09%
2024/11/12	35	40.27	9	39.97	39.05	26	3,285	0.79%
2024/11/11	2	39.63	1	39.80	39.85	1	2,809	0.04%
2024/11/08	5	38.70	14	39.00	39.20	-9	2,699	-0.33%
2024/11/07	16	39.91	5	40.01	39.80	11	2,513	0.44%
2024/11/05	0	0.00	2	38.35	38.00	-2	2,059	-0.10%
2024/11/04	14	38.70	12	39.00	39.00	2	1,949	0.10%
2024/11/01	1	36.70	11.2	38.16	38.55	-10.2	1,807	-0.56%
2024/10/30	1.2	37.43	2	37.60	37.60	-0.9	1,547	-0.05%
2024/10/28	0	0.00	1	35.95	36.05	-1	1,315	-0.08%
2024/10/25	1	36.25	0	0.00	36.20	1	1,313	0.08%
2024/10/24	0	0.00	1	36.10	35.95	-1	1,327	-0.08%
2024/10/22	1	36.35	1	36.30	36.30	0	1,313	0.00%
2024/10/17	1	35.75	0	0.00	35.40	1	1,436	0.07%
2024/10/08	0	0.00	1	35.15	35.10	-1	1,695	-0.06%
2024/10/07	1	35.50	0	0.00	35.70	1	1,776	0.06%
2024/10/04	2	35.28	0	0.00	34.90	2	1,907	0.10%
2024/09/27	3	35.40	0	0.00	35.40	3	2,196	0.14%
2024/09/26	0	0.00	18	35.65	35.05	-18	2,244	-0.80%
2024/09/13	0	0.00	1	34.70	34.75	-1	2,844	-0.04%
2024/09/05	3	34.05	0	0.00	33.70	3	3,427	0.09%
2024/09/03	3	35.60	0	0.00	35.50	3	3,692	0.08%
2024/08/30	0	0.00	10	34.95	35.05	-10	4,951	-0.20%
2024/08/28	15	36.25	0	0.00	36.25	15	5,620	0.27%
2024/08/27	0	0.00	0.2	36.20	36.20	-0.2	6,154	0.00%
2024/08/26	1	35.95	1	36.00	35.90	0	6,636	0.00%
2024/08/20	0	0.00	3	35.60	35.60	-3	7,942	-0.04%
2024/08/19	0	0.00	1	34.90	35.25	-1	7,970	-0.01%
2024/08/16	1	34.80	2	34.85	34.85	-1	8,008	-0.01%
2024/08/15	0	0.00	1	34.30	34.25	-1	8,021	-0.01%
2024/08/14	1	33.55	1	33.75	34.20	0	8,024	0.00%
2024/08/13	1	33.65	0	0.00	33.65	1	8,022	0.01%
2024/08/12	1	33.25	2	33.38	33.45	-1	8,035	-0.01%
2024/08/09	1	33.05	0	0.00	32.70	1	8,067	0.01%
2024/08/07	1	32.10	0	0.00	32.85	1	8,093	0.01%
2024/08/02	4	35.15	0	0.00	35.15	4	8,265	0.05%
2024/07/29	0	0.00	1	34.80	34.60	-1	8,579	-0.01%
2024/07/26	1	35.10	0	0.00	35.20	1	8,598	0.01%
2024/07/22	2	35.80	0	0.00	35.85	2	8,588	0.02%
2024/07/18	0	0.00	4	38.00	38.30	-4	8,507	-0.05%
2024/07/12	2	39.75	0	0.00	39.75	2	8,437	0.02%
2024/07/09	0	0.00	1	39.80	39.85	-1	8,341	-0.01%
2024/07/05	1	40.55	1	41.10	40.55	0	8,169	0.00%
2024/07/01	0	0.00	2	39.60	39.60	-2	8,007	-0.02%
2024/06/28	2	40.85	2	40.65	40.05	0	8,035	0.00%
2024/06/27	3	40.35	6	40.58	40.25	-3	8,056	-0.04%
2024/06/25	1	40.25	0	0.00	40.25	1	9,247	0.01%
2024/06/21	2	40.18	0	0.00	40.15	2	9,294	0.02%
2024/06/20	2	40.20	0	0.00	40.30	2	9,245	0.02%
2024/06/19	0	0.00	9	40.29	39.30	-9	9,169	-0.10%
2024/06/18	11	39.86	0	0.00	39.85	11	9,043	0.12%
2024/06/17	1	39.85	1	39.70	39.70	0	9,018	0.00%
2024/06/14	1	40.00	3	39.72	40.00	-2	9,016	-0.02%
2024/06/11	2	38.85	0	0.00	38.60	2	8,972	0.02%
2024/06/07	1	39.50	1	40.40	39.30	0	8,929	0.00%
2024/06/06	8	40.79	13	42.29	40.85	-5	8,866	-0.06%
2024/06/05	6	41.68	6	40.98	41.90	0	8,267	0.00%
2024/06/04	7	40.16	6	39.60	39.50	1	7,684	0.01%
2024/06/03	1	40.00	0	0.00	40.00	1	7,305	0.01%
2024/05/31	12	39.85	12	39.28	38.90	0	6,993	0.00%
2024/05/30	12	38.67	14	38.88	38.95	-2	6,448	-0.03%
2024/05/29	19	40.13	19	39.53	40.15	0	5,974	0.00%
2024/05/28	3	37.20	14	37.39	37.25	-11	5,036	-0.22%
2024/05/27	0	0.00	1	36.50	36.05	-1	4,790	-0.02%
2024/05/21	0	0.00	10	35.00	35.25	-10	4,606	-0.22%
2024/05/17	1	34.65	0	0.00	34.95	1	4,587	0.02%
2024/05/14	1	35.85	0	0.00	35.45	1	4,549	0.02%
2024/05/13	1	35.40	0	0.00	35.45	1	4,513	0.02%
2024/05/10	1	35.45	0	0.00	35.30	1	4,491	0.02%
2024/05/09	0	0.00	11	36.02	35.65	-11	4,461	-0.25%
2024/05/08	13	36.28	0	0.00	36.30	13	4,386	0.30%
2024/05/07	0	0.00	3	35.10	35.15	-3	4,186	-0.07%
2024/05/06	2	35.83	5	35.33	36.05	-3	4,090	-0.07%
2024/05/03	1	34.55	1	34.10	34.00	0	3,857	0.00%
2024/05/02	0	0.00	1	34.60	34.55	-1	3,843	-0.03%
2024/04/30	2	34.73	2	34.93	34.30	0	3,824	0.00%
2024/04/29	0	0.00	2	34.10	34.40	-2	3,793	-0.05%
2024/04/23	1	32.75	0	0.00	33.15	1	3,747	0.03%
2024/04/22	1	32.60	0	0.00	32.40	1	3,732	0.03%
2024/04/18	0	0.00	2	33.60	33.60	-2	3,676	-0.05%
2024/04/17	2	33.10	0	0.00	33.10	2	3,660	0.05%
2024/04/15	0	0.00	3.2	34.05	34.00	-3.2	3,609	-0.09%
2024/04/12	1	34.45	1	34.45	34.50	0	3,600	0.00%
2024/04/10	1	35.10	0	0.00	35.15	1	3,564	0.03%
2024/04/09	2	34.95	20	34.92	34.95	-18	3,535	-0.51%
2024/04/08	11	34.90	1	35.05	35.10	10	3,504	0.29%
2024/04/02	3	35.68	4	35.79	36.10	-1	3,414	-0.03%
2024/04/01	2	36.05	4	36.25	35.75	-2	3,350	-0.06%
2024/03/29	33	36.62	32	36.49	36.20	1	3,217	0.03%
2024/03/28	37	38.05	17	38.37	38.25	20	2,879	0.69%
2024/03/27	2	35.15	0	0.00	35.15	2	1,874	0.11%
2024/03/25	1	34.20	0	0.00	34.10	1	1,719	0.06%
2024/03/20	1	33.80	1	33.95	33.80	0	1,682	0.00%
2024/03/19	1	34.10	1	33.70	34.10	0	1,652	0.00%
2024/03/18	1	33.35	1	33.65	33.70	0	1,591	0.00%
2024/03/15	11	34.00	2	33.48	34.10	9	1,551	0.58%
2024/03/14	1	32.75	1	33.30	32.75	0	1,379	0.00%
2024/03/13	3	32.88	3	33.32	32.80	0	1,373	0.00%
2024/03/12	2	33.43	0	0.00	33.50	2	1,314	0.15%
2024/03/11	0.1	31.50	1	31.25	31.50	-0.9	1,191	-0.08%
2024/03/08	6	30.60	0.5	30.50	30.45	5.5	1,169	0.47%
2024/02/26	2	33.30	0	0.00	33.30	2	1,059	0.19%
2024/02/21	2	32.85	0	0.00	32.85	2	1,048	0.19%
2024/01/19	1	33.35	0	0.00	33.30	1	1,115	0.09%
2024/01/18	0	0.00	1	33.10	33.10	-1	1,129	-0.09%
2024/01/17	1	32.80	0	0.00	32.90	1	1,139	0.09%
2024/01/15	0.1	34.00	0	0.00	34.10	0.1	1,140	0.01%
2024/01/05	1	34.45	0	0.00	34.50	1	1,260	0.08%
2023/12/27	1	35.20	0	0.00	35.05	1	1,234	0.08%
2023/12/18	1	35.65	0	0.00	35.40	1	1,222	0.08%
2023/12/14	2	35.20	0	0.00	35.20	2	1,251	0.16%
2023/12/13	2	34.63	0	0.00	34.55	2	1,237	0.16%
2023/12/12	2	34.75	0	0.00	34.70	2	1,248	0.16%
2023/12/08	2	35.10	0	0.00	35.00	2	1,254	0.16%
2023/12/01	1	35.45	0	0.00	35.45	1	1,358	0.07%
2023/11/28	0	0.00	36	35.30	35.45	-36	1,381	-2.61%
2023/11/27	5	35.45	20	35.29	35.00	-15	1,390	-1.08%
2023/11/23	0	0.00	4	35.50	35.60	-4	1,439	-0.28%
2023/11/21	1	35.40	1	35.55	35.35	0	1,479	0.00%
2023/11/20	2	35.30	20	35.40	35.40	-18	1,515	-1.19%
2023/11/17	1	35.20	30	35.22	35.25	-29	1,526	-1.90%
2023/11/16	5	35.05	0	0.00	35.00	5	1,543	0.32%
2023/11/09	2	34.50	5	34.40	34.35	-3	1,652	-0.18%
2023/11/08	0	0.00	1	34.55	34.55	-1	1,689	-0.06%
2023/11/07	0	0.00	2	34.75	34.70	-2	1,720	-0.12%
2023/11/06	1	35.05	0	0.00	35.00	1	1,807	0.06%
2023/10/31	0.1	33.85	0	0.00	33.95	0.1	1,899	0.00%
2023/10/30	3	34.32	0	0.00	33.85	3	1,961	0.15%
2023/10/27	0	0.00	2	34.85	34.65	-2	1,984	-0.10%
2023/10/24	7	34.71	0	0.00	34.90	7	2,158	0.32%
2023/10/19	2	35.45	1	35.35	35.20	1	2,554	0.04%
2023/10/17	1	36.80	1	37.05	36.75	0	2,628	0.00%
2023/10/16	3	36.75	0	0.00	36.70	3	2,779	0.11%
2023/10/11	1	37.20	1	36.85	36.80	0	3,951	0.00%
2023/10/02	0	0.00	1	37.65	37.65	-1	5,350	-0.02%
2023/09/27	1	37.05	0	0.00	36.95	1	5,449	0.02%
2023/09/26	1	37.15	1	37.60	37.15	0	5,482	0.00%
2023/09/25	0	0.00	1	37.70	37.70	-1	5,508	-0.02%
2023/09/21	1	37.25	1	37.35	37.20	0	5,544	0.00%
2023/09/19	2	38.35	2	38.80	38.15	0	5,570	0.00%
2023/09/14	4	38.33	1	38.40	38.40	3	5,626	0.05%
2023/09/13	2	38.30	2	38.10	38.10	0	5,637	0.00%
2023/09/12	2	38.00	0	0.00	38.10	2	5,682	0.04%
2023/09/07	0	0.00	1	38.60	38.15	-1	5,846	-0.02%
2023/09/06	1	37.90	0	0.00	38.05	1	5,933	0.02%
2023/09/01	1	37.50	0	0.00	37.40	1	6,232	0.02%
2023/08/30	2	37.20	0	0.00	37.15	2	6,446	0.03%
2023/08/25	7	37.34	0	0.00	37.20	7	7,503	0.09%
2023/08/22	4	38.30	0	0.00	38.20	4	7,653	0.05%
2023/08/21	0	0.00	1	38.75	38.60	-1	7,691	-0.01%
2023/08/17	1	38.10	1	38.40	39.25	0	7,924	0.00%
2023/08/16	1	38.30	1	38.60	38.55	0	7,913	0.00%
2023/08/10	9	39.62	0	0.00	39.50	9	7,833	0.11%
2023/08/07	0	0.00	1	41.10	41.30	-1	7,731	-0.01%
2023/08/02	3	40.55	1	41.30	40.30	2	7,705	0.03%
2023/08/01	3	41.40	1	42.20	41.10	2	7,623	0.03%
2023/07/31	4	42.13	0	0.00	41.55	4	7,579	0.05%
2023/07/26	5	41.70	2	42.45	41.80	3	7,416	0.04%
2023/07/25	0	0.00	6	43.03	42.85	-6	7,334	-0.08%
2023/07/21	3	41.65	1	41.70	41.70	2	7,097	0.03%
2023/07/19	1	42.05	0	0.00	42.25	1	6,992	0.01%
2023/07/17	1	45.30	3	44.95	43.85	-2	6,657	-0.03%
2023/07/14	4	44.50	7	44.57	45.25	-3	6,534	-0.05%
2023/07/13	6	44.53	21	45.05	43.60	-15	6,009	-0.25%
2023/07/12	6	43.17	8	43.12	43.20	-2	5,372	-0.04%
2023/07/11	0	0.00	7	41.31	41.80	-7	4,898	-0.14%
2023/07/10	1	40.25	3	40.45	40.20	-2	4,779	-0.04%
2023/07/07	3	40.07	1	40.20	40.00	2	4,765	0.04%
2023/07/06	1	39.75	0	0.00	39.40	1	4,720	0.02%
2023/07/05	1	40.45	0	0.00	40.30	1	4,691	0.02%
2023/06/27	0	0.00	9	39.83	39.75	-9	4,702	-0.19%
2023/06/26	0	0.00	2	39.70	40.60	-2	4,712	-0.04%
2023/06/21	2	40.15	1	40.50	40.20	1	4,721	0.02%
2023/06/20	0	0.00	1	40.20	40.10	-1	4,704	-0.02%
2023/06/19	0	0.00	1	40.85	40.75	-1	4,676	-0.02%
2023/06/16	4	40.90	0	0.00	40.70	4	4,672	0.09%
2023/06/15	0	0.00	2	41.30	41.35	-2	4,630	-0.04%
2023/06/14	3	41.25	0	0.00	41.00	3	4,588	0.07%
2023/06/13	3	41.50	2	41.75	41.45	1	4,573	0.02%
2023/06/12	12	41.29	2	41.70	41.45	10	4,481	0.22%
2023/06/09	18	40.63	0	0.00	40.75	18	4,355	0.41%
2023/06/08	2	41.30	0	0.00	41.75	2	4,263	0.05%
2023/06/07	0	0.00	5	41.55	41.95	-5	4,236	-0.12%
2023/06/02	3	42.60	3	43.20	42.50	0	4,197	0.00%
2023/06/01	0	0.00	9	42.92	43.00	-9	3,960	-0.23%
2023/05/31	11	40.66	13	40.64	40.85	-2	3,515	-0.06%
2023/05/30	0	0.00	3	39.73	39.60	-3	3,170	-0.09%
2023/05/29	6	39.51	5.1	39.42	39.40	0.9	3,186	0.03%
2023/05/25	0	0.00	2	39.05	38.90	-2	3,052	-0.07%
2023/05/24	2	38.90	0	0.00	38.85	2	3,029	0.07%
2023/05/19	1	37.65	0	0.00	37.65	1	2,863	0.03%
2023/04/27	0	0.00	6	37.91	37.70	-6	3,673	-0.16%
2023/04/26	1	36.75	0	0.00	36.70	1	3,608	0.03%
2023/04/25	2	36.70	0	0.00	36.45	2	3,599	0.06%
2023/04/24	4	37.35	0	0.00	37.35	4	3,576	0.11%
2023/04/21	7	38.30	8	37.40	37.45	-1	3,564	-0.03%
2023/04/19	4	39.93	2	39.15	39.15	2	3,480	0.06%
2023/04/13	1	39.10	1	39.25	39.00	0	3,336	0.00%
2023/04/10	0	0.00	1	38.80	38.65	-1	3,331	-0.03%
2023/04/07	50	39.58	161	39.02	39.00	-111	3,330	-3.33%	大賣/鉅額交易
2023/04/06	1	39.30	6	39.50	39.25	-5	3,325	-0.15%
2023/03/31	0	0.00	5	39.15	39.25	-5	3,322	-0.15%
2023/03/29	1	39.20	4	39.10	39.20	-3	3,353	-0.09%
2023/03/28	0	0.00	1	38.45	38.35	-1	3,340	-0.03%
2023/03/24	1	38.90	0	0.00	39.05	1	3,354	0.03%
2023/03/21	0	0.00	2	38.25	38.20	-2	3,441	-0.06%
2023/03/20	1	37.85	0	0.00	37.80	1	3,511	0.03%
2023/03/16	2	37.25	0	0.00	37.10	2	3,852	0.05%
2023/03/15	10	37.80	0	0.00	37.60	10	4,163	0.24%
2023/03/14	2	37.60	0	0.00	37.55	2	4,477	0.04%
2023/03/10	0	0.00	5	38.60	38.50	-5	5,921	-0.08%
2023/03/09	5	40.05	0	0.00	39.45	5	5,897	0.08%
2023/03/08	1	40.40	0	0.00	40.40	1	5,843	0.02%
2023/03/01	0	39.58	0	0.00	39.55	0	5,660	0.00%
2023/02/23	50	38.95	0	0.00	38.95	50	5,553	0.90%
2023/02/22	51	38.55	0	0.00	38.45	51	5,540	0.92%
2023/02/17	0	0.00	1	39.30	39.45	-1	5,457	-0.02%
2023/02/16	1	39.60	0	0.00	39.65	1	5,467	0.02%
2023/02/15	1	39.30	0	39.17	39.20	1	5,399	0.02%
2023/02/10	1	39.40	1	39.50	39.15	0	5,303	0.00%
2023/02/08	0.5	38.48	0	0.00	38.90	0.5	5,155	0.01%
2023/02/07	0.6	38.99	6	39.12	39.15	-5.4	5,094	-0.11%
2023/02/06	0	0.00	3	39.90	39.85	-3	5,039	-0.06%
2023/02/03	0	38.70	0	0.00	38.60	0	4,859	0.00%
2023/02/01	0	0.00	2	38.93	39.05	-2	4,801	-0.04%
2023/01/31	2	38.65	8	38.24	38.55	-6	4,738	-0.13%
2023/01/30	1	37.00	0	0.00	36.85	1	4,642	0.02%
2023/01/16	0	0.00	1	36.05	36.05	-1	4,730	-0.02%
2023/01/09	2	37.40	1	37.50	37.45	1	4,774	0.02%
2022/12/28	1	38.30	1	37.50	37.45	0	4,667	0.00%
2022/12/27	0	0.00	1	38.70	38.65	-1	4,639	-0.02%
2022/12/26	0	0.00	10	37.65	37.95	-10	4,620	-0.22%
2022/12/22	0	0.00	1	38.45	38.30	-1	4,640	-0.02%
2022/12/19	2	38.58	2	38.78	38.40	0	4,550	0.00%
2022/12/16	0	0.00	1	38.30	38.05	-1	4,502	-0.02%
2022/12/15	0	0.00	3	38.55	38.70	-3	4,470	-0.07%
2022/12/13	2	38.83	0	0.00	38.30	2	4,379	0.05%
2022/12/12	2	39.08	0	0.00	39.50	2	4,315	0.05%
2022/12/09	6	38.96	1	39.65	38.75	5	4,220	0.12%
2022/12/08	15	39.74	11	39.25	39.15	4	4,114	0.10%
2022/12/07	10	39.30	5	38.70	38.50	5	3,854	0.13%
2022/12/06	0	0.00	4	41.45	40.75	-4	3,507	-0.11%
2022/12/05	37	40.95	43	40.89	41.15	-6	3,187	-0.19%
2022/12/02	22	38.98	13	39.49	39.75	9	2,169	0.41%
2022/11/29	0	0.00	4	35.34	35.65	-4	1,686	-0.24%
2022/11/24	0	0.00	1	34.05	34.15	-1	1,686	-0.06%
2022/11/22	1	33.80	0	0.00	33.80	1	1,713	0.06%
2022/11/18	1	34.35	0	0.00	34.05	1	1,730	0.06%
2022/11/14	0	0.00	1	34.00	34.20	-1	1,694	-0.06%
2022/11/09	0	0.00	1	33.25	33.30	-1	1,724	-0.06%
2022/11/08	0	0.00	0	33.01	32.75	0	1,710	0.00%
2022/11/07	0	0.00	0	32.60	32.60	0	1,708	0.00%
2022/10/31	0	31.80	0	0.00	31.85	0	1,731	0.00%
2022/10/28	0	31.87	0	0.00	31.50	0	1,731	0.00%
2022/10/27	1	32.70	0	32.80	32.70	1	1,721	0.06%
2022/10/25	1	32.85	2	32.75	32.65	-1	1,701	-0.06%
2022/10/24	0	0.00	0	32.50	32.15	0	1,617	0.00%
2022/10/21	1	31.25	0	0.00	31.35	1	1,585	0.06%
2022/10/20	0	31.20	2.1	31.30	31.40	-2.1	1,588	-0.13%
2022/10/19	1	32.75	0	0.00	32.25	1	1,571	0.06%
2022/10/18	1	33.15	0	0.00	33.10	1	1,563	0.06%
2022/10/17	1.1	33.35	1	33.20	33.95	0.1	1,550	0.01%
2022/10/14	0	0.00	0	33.29	33.50	0	1,552	0.00%
2022/10/13	9	32.30	9	32.18	31.60	0	1,544	0.00%
2022/10/07	0	0.00	0	34.37	34.40	0	1,544	0.00%
2022/10/06	0	0.00	0.1	34.16	34.25	-0.1	1,565	0.00%
2022/10/05	2	33.65	2	33.70	33.65	0	1,581	0.00%
2022/10/04	3	33.08	0	0.00	32.95	3	1,629	0.18%
2022/10/03	0	32.14	0	0.00	32.10	0	1,628	0.00%
2022/09/30	0	0.00	1	32.80	32.80	-1	1,648	-0.06%
2022/09/29	0	0.00	0	32.06	32.15	0	1,648	0.00%
2022/09/28	0	30.77	0	0.00	30.20	0	1,632	0.00%
2022/09/26	0	32.15	0	0.00	31.60	0	1,652	0.00%
2022/09/23	0	0.00	2	34.00	33.60	-2	1,689	-0.12%
2022/09/22	1	34.00	0	0.00	34.05	1	1,720	0.06%
2022/09/20	0	0.00	2	34.00	33.95	-2	1,753	-0.11%
2022/09/19	0	33.97	0	0.00	33.75	0	1,810	0.00%
2022/09/15	1	35.00	0	35.20	34.55	1	1,873	0.05%
2022/09/13	2	35.00	0	0.00	35.00	2	1,959	0.10%
2022/09/12	0	0.00	0	35.06	35.05	0	2,033	0.00%
2022/09/07	0.1	33.85	1	33.90	33.65	-0.9	2,297	-0.04%
2022/09/06	1	34.21	0	0.00	34.45	1	2,343	0.04%
2022/09/05	4	35.39	0	0.00	35.20	4	2,363	0.17%
2022/09/02	0	0.00	11.1	35.63	36.25	-11.1	2,359	-0.47%
2022/09/01	0	0.00	3	35.05	34.90	-3	2,349	-0.13%
2022/08/31	1	34.55	0	0.00	34.60	1	2,375	0.04%
2022/08/30	1	34.40	2	34.38	34.45	-1	2,478	-0.04%
2022/08/29	2	35.00	0	0.00	35.15	2	2,510	0.08%
2022/08/26	2	36.20	1	36.20	36.15	1	2,531	0.04%
2022/08/22	0.1	35.60	0	0.00	35.45	0.1	3,241	0.00%
2022/08/19	0	36.13	0	0.00	35.90	0	3,442	0.00%
2022/08/17	0	0.00	2	36.33	36.30	-2	4,194	-0.05%
2022/08/15	1	36.05	0	0.00	36.00	1	4,221	0.02%
2022/08/12	0	0.00	0	35.75	35.80	0	4,232	0.00%
2022/08/11	1	35.50	0	35.53	35.45	1	4,226	0.02%
2022/08/10	0	0.00	0	35.15	35.10	0	4,239	0.00%
2022/08/09	1	34.45	0	0.00	34.65	1	4,233	0.02%
2022/08/05	1	34.75	1	34.45	34.75	0	4,300	0.00%
2022/08/04	0	33.75	0	0.00	33.90	0	4,327	0.00%
2022/08/03	1	33.85	0	0.00	33.90	1	4,330	0.02%
2022/08/02	1	34.55	0	0.00	34.35	1	4,336	0.02%
2022/08/01	0	0.00	1	35.35	35.40	-1	4,336	-0.02%
2022/07/25	3	34.80	1	35.35	35.35	2	4,432	0.05%
2022/07/21	0	0.00	0	34.78	35.00	0	4,467	0.00%
2022/07/20	0	0.00	0	34.50	34.45	0	4,489	0.00%
2022/07/19	0	0.00	1	34.15	34.10	-1	4,510	-0.02%
2022/07/18	1	33.75	2	33.95	34.05	-1	4,521	-0.02%
2022/07/15	0	0.00	0	33.80	33.80	0	4,532	0.00%
2022/07/14	0	0.00	3	33.08	33.45	-3	4,564	-0.07%
2022/07/13	0	0.00	0	32.56	32.55	0	4,543	0.00%
2022/07/12	2	31.72	0	0.00	30.80	2	4,515	0.04%
2022/07/08	2	34.28	0	0.00	34.00	2	4,545	0.04%
2022/07/07	1	32.95	0	0.00	33.75	1	4,545	0.02%
2022/07/04	2	34.30	0	0.00	33.75	2	4,639	0.04%
2022/07/01	1	34.92	0	0.00	34.65	1	4,744	0.02%
2022/06/30	0	37.28	2	37.30	37.20	-2	4,780	-0.04%
2022/06/29	0	37.90	1	38.25	38.10	-1	4,835	-0.02%
2022/06/28	2	38.03	0	0.00	38.20	2	5,380	0.04%
2022/06/27	0	0.00	1	38.75	38.70	-1	5,913	-0.02%
2022/06/24	0	37.50	0	38.16	37.80	0	5,904	0.00%
2022/06/23	1	37.10	0	0.00	36.95	1	5,864	0.02%
2022/06/22	0	37.46	0	0.00	36.95	0	5,842	0.00%
2022/06/21	0	0.00	0	38.03	38.15	0	5,820	0.00%
2022/06/20	1	37.35	3	37.35	36.60	-2	5,786	-0.03%
2022/06/17	0	38.10	1.1	38.45	38.45	-1	5,710	-0.02%
2022/06/16	0	0.00	1	39.70	38.40	-1	5,652	-0.02%
2022/06/14	0	38.13	0	39.29	39.35	0	5,403	0.00%
2022/06/13	0	38.85	0	0.00	38.70	0	5,398	0.00%
2022/06/10	0	39.22	0	0.00	39.15	0	5,382	0.00%
2022/06/09	1	39.55	1	39.75	39.60	0	5,343	0.00%
2022/06/06	2	38.62	1	38.70	38.60	1	5,165	0.02%
2022/06/02	2	39.70	41	39.23	39.00	-39	5,185	-0.75%
2022/06/01	50	39.78	13	39.44	39.30	37	5,207	0.71%
2022/05/31	8	39.09	7	39.39	38.85	1	5,024	0.02%
2022/05/30	4	38.66	1	38.70	38.65	3	4,828	0.06%
2022/05/27	11	38.22	23	38.41	38.70	-12	4,657	-0.26%
2022/05/26	14	38.37	12	37.98	38.00	2	4,506	0.04%
2022/05/25	16	36.65	17	37.83	37.95	-1	4,107	-0.02%
2022/05/23	1	35.60	0	0.00	35.50	1	3,754	0.03%
2022/05/19	0	0.00	2	34.30	34.60	-2	3,738	-0.05%
2022/05/18	2	34.90	0	0.00	35.00	2	3,771	0.05%
2022/05/09	2	34.00	0	0.00	33.95	2	3,744	0.05%
2022/05/06	1	34.55	0	0.00	34.85	1	3,766	0.03%
2022/05/04	0	0.00	2	35.35	35.00	-2	3,750	-0.05%
2022/05/03	0	33.70	0	0.00	33.65	0	3,689	0.00%
2022/04/29	1	33.75	0	0.00	33.30	1	3,703	0.03%
2022/04/27	1	33.45	0	0.00	33.25	1	3,698	0.03%
2022/04/26	2	35.25	0	0.00	35.05	2	3,657	0.05%
2022/04/22	0	0.00	1	36.90	36.95	-1	3,589	-0.03%
2022/04/21	1	37.50	0	0.00	37.30	1	3,602	0.03%
2022/04/20	0	0.00	1	37.70	37.40	-1	3,588	-0.03%
2022/04/12	3	36.67	0	0.00	36.30	3	3,976	0.08%
2022/04/11	3	37.48	0	0.00	36.85	3	3,952	0.08%
2022/04/08	0	0.00	3	38.30	38.25	-3	3,892	-0.08%
2022/04/07	1	38.90	0	0.00	38.20	1	3,865	0.03%
2022/03/31	8	40.94	11	40.65	40.15	-3	3,671	-0.08%
2022/03/30	7	40.06	10	39.85	40.50	-3	3,133	-0.10%
2022/03/24	0	0.00	2	37.75	37.60	-2	2,710	-0.07%
2022/03/18	0	0.00	2	36.78	37.35	-2	2,982	-0.07%
2022/03/17	1	36.65	0	0.00	36.65	1	3,058	0.03%
2022/03/11	0.1	37.00	1	37.00	37.05	-1	3,105	-0.03%
2022/03/08	10	37.46	0	0.00	36.75	10	3,135	0.32%
2022/03/07	3	38.17	1	39.00	37.25	2	3,097	0.06%
2022/03/04	1	38.10	20	37.80	38.25	-19	2,993	-0.63%
2022/02/25	3	37.15	0	0.00	37.20	3	3,131	0.10%
2022/02/21	0	0.00	1	38.60	38.65	-1	3,411	-0.03%
2022/02/18	20	38.60	0	0.00	38.50	20	3,526	0.57%
2022/02/17	1	38.65	0	0.00	38.35	1	3,549	0.03%
2022/02/10	0	0.00	1	38.10	38.10	-1	3,856	-0.03%
2022/02/09	1	38.40	0	0.00	38.40	1	3,947	0.03%
2022/01/26	1	36.90	0	0.00	36.55	1	4,254	0.02%
2022/01/25	1	36.85	0	0.00	36.85	1	4,851	0.02%
2022/01/21	0	0.00	1	37.40	37.10	-1	5,200	-0.02%
2022/01/20	0	0.00	1	37.40	37.20	-1	5,376	-0.02%
2022/01/19	1	37.10	0	0.00	37.10	1	5,477	0.02%
2022/01/14	1	37.00	0	0.00	37.20	1	6,094	0.02%
2022/01/13	2	37.55	0	0.00	37.60	2	6,259	0.03%
2022/01/11	0	37.80	0	0.00	37.70	0	6,738	0.00%
2022/01/07	3	38.53	1	38.60	38.25	2	8,094	0.02%
2022/01/06	1	39.50	0	0.00	39.15	1	8,194	0.01%
2022/01/05	0	0.00	6	39.98	39.80	-6	8,476	-0.07%
2022/01/04	0	0.00	1	39.10	39.05	-1	8,757	-0.01%
2021/12/28	1	39.55	0	0.00	39.25	1	10,064	0.01%
2021/12/27	0	0.00	2	39.75	39.70	-2	10,142	-0.02%
2021/12/24	1	39.35	1	39.35	39.45	0	10,462	0.00%
2021/12/23	1	39.50	5	39.45	39.45	-4	10,550	-0.04%
2021/12/22	1	39.65	3	39.83	39.75	-2	10,615	-0.02%
2021/12/21	0	0.00	0	39.00	39.25	0	10,540	0.00%
2021/12/17	0	0.00	1	39.35	39.00	-1	10,675	-0.01%
2021/12/16	1	39.50	1	39.90	39.50	0	10,696	0.00%
2021/12/15	2	39.15	2	39.15	39.15	0	10,648	0.00%
2021/12/14	3	38.93	0	0.00	38.60	3	10,645	0.03%
2021/12/13	0	0.00	2	39.70	39.60	-2	10,673	-0.02%
2021/12/10	0	0.00	3	38.90	38.95	-3	11,128	-0.03%
2021/12/08	6	39.17	2	39.75	38.95	4	11,132	0.04%
2021/12/03	0	0.00	1	38.25	38.00	-1	11,086	-0.01%
2021/12/02	1	38.05	1	38.65	37.85	0	11,114	0.00%
2021/12/01	1	38.30	0	0.00	38.55	1	11,134	0.01%
2021/11/30	0	38.65	2	38.63	38.55	-2	11,173	-0.02%
2021/11/29	1	38.00	1	38.30	38.15	0	11,193	0.00%
2021/11/26	3	37.87	0	0.00	37.80	3	11,171	0.03%
2021/11/25	1	39.10	2	39.10	38.80	-1	11,109	-0.01%
2021/11/24	2	39.13	0	0.00	39.25	2	11,078	0.02%
2021/11/23	2	39.48	3	39.43	39.15	-1	11,090	-0.01%
2021/11/22	1	40.40	2	40.40	40.10	-1	11,177	-0.01%
2021/11/19	0	0.00	1	41.00	40.25	-1	11,227	-0.01%
2021/11/18	1	41.00	1	41.30	40.20	0	11,365	0.00%
2021/11/17	0	0.00	3	40.38	40.70	-3	11,309	-0.03%
2021/11/16	1	39.75	0	0.00	39.75	1	11,272	0.01%
2021/11/15	1	40.00	0	0.00	39.80	1	11,328	0.01%
2021/11/12	2	40.20	0	0.00	39.65	2	11,367	0.02%
2021/11/11	4	40.15	4	40.40	39.85	0	11,401	0.00%
2021/11/10	0	0.00	1	40.40	40.35	-1	11,457	-0.01%
2021/11/09	1	40.15	2	40.00	39.80	-1	11,493	-0.01%
2021/11/08	2	40.00	4	40.00	39.95	-2	11,436	-0.02%
2021/11/05	5	40.33	9	40.23	40.40	-4	11,479	-0.03%
2021/11/04	2	40.95	2	41.40	40.75	0	11,515	0.00%
2021/11/03	4	41.06	0	0.00	41.05	4	11,569	0.03%
2021/11/02	24	42.22	24	42.66	41.55	0	11,862	0.00%
2021/11/01	1	41.25	8	41.32	41.80	-7	11,494	-0.06%
2021/10/29	8	40.86	1	40.80	40.65	7	11,362	0.06%
2021/10/28	1	41.50	6	41.92	41.25	-5	11,302	-0.04%
2021/10/27	0	0.00	11	41.09	41.15	-11	11,251	-0.10%
2021/10/26	13	41.17	10	40.85	40.85	3	11,383	0.03%
2021/10/25	0	0.00	5	41.51	41.70	-5	11,788	-0.04%
2021/10/22	1	40.10	9	40.69	40.50	-8	12,071	-0.07%
2021/10/21	7.1	40.57	6	40.55	39.85	1.1	13,325	0.01%
2021/10/20	6	40.41	1	40.30	40.55	5	14,344	0.03%
2021/10/19	2.1	40.08	4	40.59	40.45	-2	14,252	-0.01%
2021/10/18	5.1	41.39	5	42.60	40.75	0.1	14,069	0.00%
2021/10/15	9	43.02	11	42.62	43.50	-2	13,590	-0.01%
2021/10/14	4	40.81	3	41.63	40.90	1	12,925	0.01%
2021/10/13	22	41.85	30	41.20	41.20	-8	12,834	-0.06%
2021/10/12	32	42.00	23	41.98	42.00	9	12,618	0.07%
2021/10/08	24	41.31	41	41.39	41.55	-17	12,205	-0.14%
2021/10/07	5	40.14	2	40.10	40.20	3	11,783	0.03%
2021/10/06	4	39.19	3	39.48	39.00	1	12,216	0.01%
2021/10/05	4	37.00	4	37.76	38.95	0	12,274	0.00%
2021/10/04	2	37.98	5	37.77	37.55	-3	12,101	-0.02%
2021/10/01	20	39.19	15	39.46	37.35	5	12,085	0.04%
2021/09/30	0	0.00	7	39.01	39.15	-7	11,818	-0.06%
2021/09/29	1	38.70	0	0.00	38.30	1	11,806	0.01%
2021/09/27	2	38.80	0	0.00	38.80	2	12,053	0.02%
2021/09/22	1	37.60	0	0.00	37.70	1	12,222	0.01%
2021/09/17	0	0.00	1	38.50	38.50	-1	12,303	-0.01%
2021/09/16	1	38.30	1	38.15	38.15	0	12,526	0.00%
2021/09/15	5	39.54	8	39.42	38.75	-3	12,618	-0.02%
2021/09/13	0	0.00	4	37.50	37.15	-4	12,604	-0.03%
2021/09/10	10	37.50	0	0.00	37.65	10	13,271	0.08%
2021/09/09	0	0.00	10	37.30	37.40	-10	14,029	-0.07%
2021/09/07	3	37.47	1	37.55	37.50	2	15,161	0.01%
2021/09/06	0	0.00	2	38.55	37.80	-2	15,178	-0.01%
2021/09/03	3	38.90	1	39.05	38.95	2	15,196	0.01%
2021/09/02	19	39.69	0	0.00	38.75	19	15,203	0.12%
2021/09/01	1	39.35	4	39.66	39.80	-3	15,211	-0.02%
2021/08/31	1	39.50	3	39.70	39.35	-2	15,191	-0.01%
2021/08/30	1	39.25	0	0.00	39.20	1	15,190	0.01%
2021/08/27	1	39.80	0	0.00	39.70	1	15,213	0.01%
2021/08/26	6	40.63	0	0.00	40.10	6	15,247	0.04%
2021/08/25	0	0.00	1	40.00	39.95	-1	15,198	-0.01%
2021/08/24	5	40.15	4	39.78	40.00	1	15,357	0.01%
2021/08/20	2	37.68	1	37.40	37.20	1	15,357	0.01%
2021/08/18	3	36.60	1	37.60	37.90	2	15,514	0.01%
2021/08/17	7	37.96	0	0.00	36.85	7	15,995	0.04%
2021/08/16	5	38.22	0	0.00	38.80	5	16,030	0.03%
2021/08/13	3	39.35	6	39.34	39.10	-3	16,043	-0.02%
2021/08/11	1	40.50	1	39.95	39.95	0	16,093	0.00%
2021/08/10	3	40.73	7	40.47	41.05	-4	16,137	-0.02%
2021/08/09	3	41.52	6	41.27	41.00	-3	16,169	-0.02%
2021/08/06	18	42.95	19	42.94	42.60	-1	16,205	-0.01%
2021/08/05	5	42.93	6	42.71	42.55	-1	16,046	-0.01%
2021/08/04	3	41.80	10	41.70	41.75	-7	16,134	-0.04%
2021/08/03	1	42.10	1	42.10	41.75	0	16,221	0.00%
2021/08/02	13	42.01	1	42.70	42.05	12	16,320	0.07%
2021/07/30	0	0.00	8	42.69	41.80	-8	16,486	-0.05%
2021/07/29	16	42.90	18	43.08	43.20	-2	16,387	-0.01%
2021/07/28	16	42.09	4	42.98	43.20	12	16,075	0.07%
2021/07/27	15	43.36	10	43.03	41.95	5	15,747	0.03%
2021/07/26	7	42.56	29	43.31	44.90	-22	14,543	-0.15%
2021/07/23	1	40.05	2	40.45	40.85	-1	13,487	-0.01%
2021/07/22	0	0.00	2.2	40.06	40.10	-2.2	13,497	-0.02%
2021/07/21	8	38.91	3	38.98	38.80	5	13,593	0.04%
2021/07/20	4	40.00	0	0.00	39.70	4	13,635	0.03%
2021/07/19	2	41.08	1	41.10	41.10	1	13,724	0.01%
2021/07/16	12	41.70	26	41.37	41.15	-14	13,980	-0.10%
2021/07/15	7	41.29	21	41.37	41.30	-14	14,030	-0.10%
2021/07/14	17	41.04	8	40.95	41.00	9	13,998	0.06%
2021/07/13	32	42.38	36	42.46	42.40	-4	13,944	-0.03%
2021/07/12	20	40.53	28	41.38	41.55	-8	13,471	-0.06%
2021/07/09	10	39.75	0	0.00	39.75	10	13,296	0.08%
2021/07/08	0	0.00	5	40.14	40.15	-5	13,664	-0.04%
2021/07/07	20	40.55	13	40.03	39.90	7	13,814	0.05%
2021/07/06	5	40.50	6	40.38	40.35	-1	13,998	-0.01%
2021/07/05	12	40.93	11	40.92	40.85	1	14,179	0.01%
2021/07/01	15	39.02	0	0.00	38.90	15	14,717	0.10%
2021/06/30	8	40.02	0	0.00	39.80	8	14,947	0.05%
2021/06/29	3	40.00	1	41.05	40.00	2	15,146	0.01%
2021/06/28	14	40.49	26	40.69	40.65	-12	15,411	-0.08%
2021/06/25	14	42.02	13	41.28	41.10	1	15,733	0.01%
2021/06/24	21	41.84	20	41.60	41.60	1	15,794	0.01%
2021/06/23	14	40.46	23	41.47	41.50	-9	16,210	-0.06%
2021/06/22	26	40.34	22	39.84	39.75	4	16,930	0.02%
2021/06/21	8	41.63	6	42.12	40.60	2	17,444	0.01%
2021/06/18	10	41.00	40	42.22	42.40	-30	19,682	-0.15%
2021/06/17	25	40.47	10	40.45	40.45	15	19,822	0.08%
2021/06/16	34	41.76	17.4	41.20	41.70	16.6	19,944	0.08%
2021/06/15	1	39.30	0	0.00	39.50	1	19,956	0.01%
2021/06/11	2	39.15	0	0.00	39.10	2	21,784	0.01%
2021/06/10	0	0.00	1	39.10	38.70	-1	22,092	0.00%
2021/06/09	15	38.83	10	38.40	38.40	5	22,387	0.02%
2021/06/08	3	38.60	0	0.00	38.50	3	22,754	0.01%
2021/06/07	10	38.70	11	38.30	38.25	-1	23,070	0.00%
2021/06/04	3	39.05	0	0.00	38.80	3	23,415	0.01%
2021/06/03	11	38.93	14	39.11	39.50	-3	24,113	-0.01%
2021/06/02	11	39.64	11	39.05	39.00	0	24,974	0.00%
2021/06/01	6.4	40.25	2	40.75	40.05	4.4	26,558	0.02%
2021/05/31	7	39.76	2	40.13	39.55	5	30,283	0.02%
2021/05/28	11	39.04	12	39.13	39.15	-1	31,522	0.00%
2021/05/27	2	37.98	2	38.73	38.35	0	32,185	0.00%
2021/05/26	25	39.06	11	38.76	38.70	14	32,744	0.04%
2021/05/25	5	39.90	1	40.00	40.35	4	34,165	0.01%
2021/05/24	10	37.00	21	38.23	38.40	-11	34,125	-0.03%
2021/05/21	0	0.00	4	37.05	37.50	-4	34,523	-0.01%
2021/05/20	1	37.15	0	0.00	35.65	1	35,758	0.00%
2021/05/18	13	34.47	15	35.17	36.15	-2	36,400	-0.01%
2021/05/17	3	32.92	1	32.90	32.90	2	36,974	0.01%
2021/05/14	16	37.06	0	0.00	36.55	16	37,276	0.04%
2021/05/13	2	35.15	0	0.00	36.95	2	37,901	0.01%
2021/05/12	0	0.00	6	36.27	35.00	-6	38,391	-0.02%
2021/05/11	0	0.00	5	37.35	37.00	-5	39,259	-0.01%
2021/05/10	17	39.47	2	39.40	39.20	15	40,198	0.04%
2021/05/07	8	40.93	16	41.48	41.60	-8	42,294	-0.02%
2021/05/06	10	38.90	1	38.60	38.80	9	45,632	0.02%
2021/05/05	5	37.95	0	0.00	37.90	5	47,684	0.01%
2021/05/03	7	38.49	22	38.80	38.75	-15	48,530	-0.03%
2021/04/29	0	0.00	2	40.88	40.65	-2	49,690	0.00%
2021/04/28	0	0.00	4	41.26	41.20	-4	51,336	-0.01%
2021/04/27	11	42.76	12	41.95	41.90	-1	53,109	0.00%
2021/04/26	10	41.40	0	0.00	41.75	10	56,725	0.02%
2021/04/23	11	41.01	14	41.44	41.45	-3	59,415	-0.01%
2021/04/22	31	41.76	8	42.13	41.30	23	62,156	0.04%
2021/04/21	70	43.54	10	43.33	43.35	60	63,268	0.09%
2021/04/20	2	43.85	1	44.50	44.10	1	63,665	0.00%
2021/04/19	14	43.85	11	43.50	43.45	3	64,663	0.00%
2021/04/16	5	43.90	8	44.31	44.35	-3	65,757	0.00%
2021/04/15	2	43.45	1	43.60	43.90	1	66,367	0.00%
2021/04/14	17	43.32	9	42.87	42.80	8	67,922	0.01%
2021/04/13	9	44.92	6	44.05	44.25	3	70,240	0.00%
2021/04/12	4	45.26	3	45.93	44.85	1	70,200	0.00%
2021/04/09	2	46.00	1	46.70	45.50	1	70,160	0.00%
2021/04/08	6	46.72	11	46.28	46.40	-5	70,234	-0.01%
2021/04/07	1	46.95	11	46.38	46.05	-10	70,069	-0.01%
2021/04/06	12	44.57	13	45.41	45.45	-1	69,964	0.00%
2021/04/01	1	44.10	14	44.43	44.05	-13	70,394	-0.02%
2021/03/31	13	45.37	22	44.98	44.65	-9	70,512	-0.01%
2021/03/30	3	46.03	46	45.72	45.50	-43	70,251	-0.06%
2021/03/29	8	45.41	5	45.38	45.50	3	70,000	0.00%
2021/03/26	5	45.54	17	45.40	45.00	-12	70,007	-0.02%
2021/03/25	12	46.98	36	46.50	46.20	-24	69,482	-0.03%
2021/03/24	29	46.45	26	46.44	46.20	3	68,668	0.00%
2021/03/23	86	47.40	50	48.48	46.70	36	68,720	0.05%
2021/03/22	41	45.15	24	45.83	45.75	17	65,910	0.03%
2021/03/19	12	44.21	14	44.19	44.20	-2	65,153	0.00%
2021/03/18	13	44.58	26	44.63	44.00	-13	64,809	-0.02%
2021/03/17	28	44.05	26	44.62	43.85	2	64,008	0.00%
2021/03/16	1	42.50	2	42.88	42.30	-1	62,231	0.00%
2021/03/15	11	41.49	13	42.50	42.40	-2	61,940	0.00%
2021/03/12	16	42.06	16	42.05	42.00	0	61,716	0.00%
2021/03/11	16	41.05	10	41.55	41.55	6	61,732	0.01%
2021/03/10	2	41.23	0	0.00	41.00	2	61,476	0.00%
2021/03/09	7	41.11	1	40.75	40.80	6	61,182	0.01%
2021/03/08	3	42.12	1	41.85	41.70	2	60,491	0.00%
2021/03/05	24	43.41	20	43.24	43.60	4	59,605	0.01%
2021/03/04	40	45.83	49	46.40	43.10	-9	57,979	-0.02%
2021/03/03	10	43.94	21.3	44.13	45.65	-11.3	54,040	-0.02%
2021/03/02	7	42.63	0	0.00	42.00	7	52,674	0.01%
2021/02/26	45	42.21	66	42.18	42.65	-21	51,966	-0.04%
2021/02/25	22	43.70	9	43.29	42.30	13	51,485	0.03%
2021/02/23	6	41.83	50	41.87	41.80	-44	49,726	-0.09%
2021/02/22	8	42.64	11	42.40	42.85	-3	50,376	-0.01%
2021/02/19	27	40.09	10	40.00	40.00	17	49,489	0.03%
2021/02/18	1	40.80	6	40.00	40.30	-5	49,145	-0.01%
2021/02/17	18	39.99	6	39.68	39.75	12	48,701	0.02%
2021/02/05	2	41.15	0	0.00	40.35	2	48,009	0.00%
2021/02/04	10	40.27	14	40.71	41.05	-4	47,549	-0.01%
2021/02/03	18	41.15	39	41.32	40.95	-21	46,729	-0.04%
2021/02/02	10	41.84	9	42.43	42.45	1	45,993	0.00%
2021/02/01	22	40.85	16	41.09	41.10	6	44,803	0.01%
2021/01/29	80	43.46	15	41.30	41.35	65	43,684	0.15%
2021/01/28	89	44.70	33.2	44.60	43.50	55.8	41,385	0.13%
2021/01/27	18	43.04	33	42.14	43.60	-15	37,744	-0.04%
2021/01/26	6	40.36	61	40.74	39.65	-55	35,543	-0.15%
2021/01/25	29	40.87	25	40.77	40.80	4	34,875	0.01%
2021/01/22	19	41.89	13	41.73	41.95	6	34,193	0.02%
2021/01/21	16	41.34	24	41.38	40.95	-8	32,814	-0.02%
2021/01/20	20	41.19	20	42.66	39.70	0	31,014	0.00%
2021/01/19	65	44.23	36	44.01	42.75	29	29,102	0.10%
2021/01/18	21	42.46	17	42.07	44.00	4	25,275	0.02%
2021/01/15	88	39.82	103.1	39.88	40.00	-15.1	22,430	-0.07%	大賣/
2021/01/14	87	35.50	94	35.79	36.40	-7	19,474	-0.04%
2021/01/13	8	33.34	6	33.38	33.10	2	18,165	0.01%
2021/01/12	54	33.96	5	34.37	33.15	49	17,832	0.27%
2021/01/11	133	35.15	123	35.14	35.50	10	16,670	0.06%	大買/大賣/
2021/01/08	32	33.00	25	32.43	32.30	7	15,417	0.05%
2021/01/07	18	34.13	8.3	34.12	33.85	9.7	14,632	0.07%
2021/01/06	128	33.99	150	33.75	34.10	-22	12,920	-0.17%	大買/大賣/
2021/01/05	0	0.00	6	31.00	31.00	-6	10,164	-0.06%
2020/12/31	4	25.35	1	25.65	25.65	3	9,685	0.03%
2020/12/29	13	25.89	6	25.75	25.40	7	9,154	0.08%
2020/12/28	34	26.14	39	25.86	26.25	-5	8,685	-0.06%
2020/12/25	6	23.47	5	23.30	24.20	1	7,880	0.01%
2020/12/24	2	22.85	1	22.95	22.90	1	7,431	0.01%
2020/12/23	1	23.00	1	22.75	23.05	0	7,301	0.00%
2020/12/22	21	23.31	5	22.95	22.25	16	7,113	0.22%
2020/12/21	1	22.40	0	0.00	22.50	1	6,785	0.01%
2020/12/18	0	0.00	3	22.25	22.55	-3	6,676	-0.05%
2020/12/17	18	22.97	5	23.08	22.90	13	6,512	0.20%
2020/12/16	1	21.70	1	22.20	21.85	0	5,673	0.00%
2020/12/15	3	22.20	1	21.60	21.45	2	5,556	0.04%
2020/12/14	1	21.60	0	0.00	21.60	1	5,399	0.02%
2020/12/11	0	0.00	15	20.80	20.80	-15	5,284	-0.28%
2020/12/10	15	21.50	0	0.00	21.10	15	5,229	0.29%
2020/12/09	0	0.00	0	21.50	21.40	0	5,128	0.00%
2020/12/08	1	21.65	0	0.00	21.80	1	5,044	0.02%
2020/12/07	1	22.15	25	22.26	22.40	-24	4,932	-0.49%
2020/11/25	10	20.66	1	21.00	20.60	9	4,428	0.20%
2020/11/24	10	21.00	60	21.28	20.90	-50	4,512	-1.11%
2020/11/23	5	21.55	0	0.00	21.70	5	4,370	0.11%
2020/11/20	2	21.38	3	21.37	21.60	-1	4,213	-0.02%
2020/11/19	42	20.73	88	20.46	21.40	-46	3,982	-1.16%
2020/11/18	215	19.94	108	19.91	20.05	107	2,799	3.82%	大買/大賣/鉅額交易
2020/11/17	0	0.00	14	18.11	18.25	-14	2,311	-0.61%
2020/11/16	0	0.00	23	18.22	18.10	-23	2,345	-0.98%
2020/11/13	0	0.00	60	18.15	18.15	-60	2,365	-2.54%
2020/11/12	12	18.00	20	18.03	18.00	-8	2,333	-0.34%
2020/11/11	0	0.00	30	17.90	17.90	-30	2,397	-1.25%
2020/11/10	0	0.00	50	17.70	17.70	-50	2,409	-2.07%
2020/11/02	20	17.08	0	0.00	17.10	20	2,476	0.81%
2020/10/30	40	17.23	0	0.00	17.15	40	2,533	1.58%
2020/10/29	30	17.37	0	0.00	17.45	30	2,529	1.19%
2020/10/28	54	17.69	12	17.90	17.65	42	2,526	1.66%
2020/10/27	0	0.00	20	17.80	17.75	-20	2,524	-0.79%
2020/10/26	3	17.97	30	18.00	17.85	-27	2,537	-1.06%
2020/10/23	0	0.00	20	17.95	17.90	-20	2,535	-0.79%
2020/10/22	0	0.00	60	17.87	17.65	-60	2,546	-2.36%
2020/10/21	0	0.00	1	18.05	18.05	-1	2,542	-0.04%
2020/10/20	10	17.95	54	17.85	18.15	-44	2,420	-1.82%
2020/10/19	13	17.35	13	17.60	17.40	0	2,174	0.00%
2020/10/14	0	0.00	1	17.45	17.30	-1	2,179	-0.05%
2020/10/13	12	17.15	0	0.00	17.20	12	2,182	0.55%
2020/10/12	12	17.25	2	17.33	17.20	10	2,205	0.45%
2020/10/07	1	17.35	1	17.50	17.50	0	2,233	0.00%
2020/10/06	0	0.00	22	17.55	17.45	-22	2,256	-0.97%
2020/10/05	2	17.25	0	0.00	17.25	2	2,303	0.09%
2020/09/25	40	16.94	6	16.80	16.70	34	2,460	1.38%
2020/09/24	46	17.28	1	17.15	17.05	45	2,516	1.79%
2020/09/23	20	17.73	7	17.71	17.70	13	2,501	0.52%
2020/09/22	20	17.78	0	0.00	17.80	20	2,590	0.77%
2020/09/21	30	17.95	0	0.00	18.05	30	2,589	1.16%
2020/09/16	20	18.05	0	0.00	18.00	20	2,665	0.75%
2020/09/15	20	18.13	0	0.00	18.10	20	2,666	0.75%
2020/09/14	20	18.13	0	0.00	18.10	20	2,693	0.74%
2020/09/11	21	18.00	0	0.00	18.05	21	2,692	0.78%
2020/09/07	1	18.20	0	0.00	18.10	1	2,641	0.04%
2020/09/04	0	0.00	4	18.05	18.10	-4	2,645	-0.15%
2020/09/03	8	18.59	0	0.00	18.30	8	2,625	0.30%
2020/09/02	0	0.00	2	18.45	18.50	-2	2,484	-0.08%
2020/09/01	1	18.05	1	17.90	17.90	0	2,438	0.00%
2020/08/31	2	18.05	1	17.70	17.70	1	2,404	0.04%
2020/08/28	2	19.08	0	0.00	18.85	2	2,332	0.09%
2020/08/27	0.6	18.85	0	0.00	18.85	0.6	2,168	0.03%
2020/08/25	0	0.00	1	18.80	18.85	-1	2,102	-0.05%
2020/08/24	0.1	18.20	0	0.00	18.35	0.1	2,061	0.00%
2020/08/21	0.3	18.20	0	0.00	18.20	0.3	2,065	0.01%
2020/08/20	1	17.80	0	0.00	17.95	1	2,062	0.05%
2020/08/19	1	18.90	0	0.00	18.50	1	2,003	0.05%
2020/08/17	0	0.00	4	19.03	19.20	-4	1,919	-0.21%
2020/08/14	1	18.40	0	0.00	18.60	1	1,831	0.05%
2020/08/13	0	0.00	1	18.50	18.35	-1	1,808	-0.06%
2020/08/12	0	0.00	1	18.20	18.20	-1	1,779	-0.06%
2020/08/11	0	0.00	2	18.45	18.20	-2	1,766	-0.11%
2020/08/05	3	18.27	1	18.45	18.25	2	1,784	0.11%
2020/08/03	5	18.00	0	0.00	17.80	5	1,803	0.28%
2020/07/28	0	0.00	6	17.68	17.85	-6	1,831	-0.33%
2020/07/27	2	17.83	0	0.00	17.65	2	1,842	0.11%
2020/07/21	1	18.30	0	0.00	18.40	1	1,883	0.05%
2020/07/16	1	18.40	1	18.30	18.35	0	1,898	0.00%
2020/07/13	0	0.00	1	18.30	18.40	-1	1,959	-0.05%
2020/07/10	1	18.70	4	18.65	18.35	-3	1,985	-0.15%
2020/07/08	0	0.00	0.5	18.90	19.05	-0.5	1,986	-0.03%
2020/07/03	0	0.00	150	18.90	18.85	-150	1,958	-7.66%	大賣/鉅額交易
2020/07/02	4	18.66	0	0.00	18.70	4	1,956	0.20%
2020/07/01	0	0.00	161	18.73	18.65	-161	1,963	-8.20%	大賣/鉅額交易
2020/06/30	0.3	18.15	0	0.00	18.15	0.3	1,954	0.02%
2020/06/29	20	18.03	2	17.95	18.00	18	2,034	0.88%
2020/06/24	2.2	18.44	20.8	18.45	18.45	-18.6	2,009	-0.93%
2020/06/23	21	17.90	0	0.00	18.00	21	1,987	1.06%
2020/06/17	0	0.00	20	18.10	18.05	-20	2,028	-0.99%
2020/06/16	0	0.00	50	18.00	18.05	-50	2,063	-2.42%
2020/06/15	0	0.00	5.3	17.89	17.80	-5.3	2,145	-0.25%
2020/06/12	70	17.79	1	17.95	17.95	69	2,166	3.19%
2020/06/11	60	18.28	0	0.00	18.10	60	2,204	2.72%
2020/06/10	20	18.48	0	0.00	18.45	20	2,198	0.91%
2020/06/09	20	18.55	20	18.50	18.50	0	2,257	0.00%
2020/06/08	0	0.00	60	18.75	18.65	-60	2,291	-2.62%
2020/06/04	40	18.53	0	0.00	18.60	40	2,296	1.74%
2020/06/03	10	18.35	6	18.35	18.40	4	2,310	0.17%
2020/06/02	0	0.00	4	18.30	18.25	-4	2,305	-0.17%
2020/05/29	50	17.80	0	0.00	17.65	50	2,298	2.18%
2020/05/28	80	18.16	0	0.00	18.05	80	2,305	3.47%
2020/05/27	50	18.28	0	0.00	18.25	50	2,300	2.17%
2020/05/26	11	18.20	0	0.00	18.25	11	2,325	0.47%
2020/05/25	10	17.80	0	0.00	18.10	10	2,329	0.43%
2020/05/22	10	18.00	0	0.00	17.95	10	2,336	0.43%
2020/05/15	1	18.10	0	0.00	18.10	1	2,428	0.04%
2020/05/13	0.7	18.90	0	0.00	18.85	0.7	2,408	0.03%
2020/05/12	0	0.00	0.3	19.00	19.00	-0.3	2,434	-0.01%
2020/05/08	1	19.10	1	19.35	19.20	0	2,408	0.00%
2020/04/30	0	0.00	1	19.10	19.05	-1	2,378	-0.04%
2020/04/29	0.3	18.75	0	0.00	18.80	0.3	2,377	0.01%
2020/04/28	1	18.80	0	0.00	18.85	1	2,375	0.04%
2020/04/24	1	18.15	1	18.20	18.15	0	2,370	0.00%
2020/04/20	0	0.00	10	18.35	18.40	-10	2,344	-0.43%
2020/04/16	10	18.40	0	0.00	18.50	10	2,307	0.43%
2020/04/15	0	0.00	2	18.33	18.55	-2	2,253	-0.09%
2020/04/14	2.7	18.09	0	0.00	18.05	2.7	2,230	0.12%
2020/04/13	2	18.05	0	0.00	17.85	2	2,220	0.09%
2020/04/10	0	0.00	4	17.80	18.35	-4	2,203	-0.18%
2020/04/09	1	17.95	1	17.90	17.85	0	2,208	0.00%
2020/04/07	0	0.00	1	17.50	17.75	-1	2,136	-0.05%
2020/04/01	4	17.00	0	0.00	16.70	4	2,051	0.20%
2020/03/31	1	16.85	1	16.60	16.80	0	1,970	0.00%
2020/03/26	1	16.35	0	0.00	16.10	1	1,894	0.05%
2020/03/25	1	16.15	1	16.35	16.35	0	1,883	0.00%
2020/03/23	0	0.00	2	15.05	15.25	-2	1,840	-0.11%
2020/03/20	3	15.78	0	0.00	15.85	3	1,851	0.16%
2020/03/16	0.4	16.35	0	0.00	16.30	0.4	1,767	0.02%
2020/03/13	2	16.55	0	0.00	16.55	2	1,757	0.11%
2020/03/12	0	0.00	2	17.65	17.70	-2	1,716	-0.12%
2020/03/09	1	19.65	1	19.10	19.10	0	1,696	0.00%
2020/03/06	1	19.85	0	0.00	19.85	1	1,691	0.06%
2020/03/04	0	0.00	3	19.97	19.95	-3	1,746	-0.17%
2020/03/03	3	20.18	5	20.15	20.10	-2	1,806	-0.11%
2020/02/27	0	0.00	1	19.65	19.60	-1	1,892	-0.05%
2020/02/26	3	20.10	4	20.05	20.10	-1	1,929	-0.05%
2020/02/24	1	20.15	0	0.00	20.20	1	2,000	0.05%
2020/02/19	4	20.96	0.5	20.80	20.90	3.5	2,223	0.16%
2020/02/18	0.2	20.60	2	20.65	20.60	-1.8	2,240	-0.08%
2020/02/17	1	20.55	0	0.00	20.40	1	2,286	0.04%
2020/02/14	1	20.55	0	0.00	20.65	1	2,359	0.04%
2020/02/12	0.3	20.65	3	20.73	20.80	-2.7	2,543	-0.11%
2020/02/10	1	20.05	0	0.00	20.05	1	2,583	0.04%
2020/02/06	2	20.60	1	20.85	20.70	1	2,652	0.04%
2020/02/04	1	19.80	1	20.10	20.10	0	2,760	0.00%
2020/01/31	0	0.00	1	20.30	20.30	-1	2,746	-0.04%
2020/01/30	1	20.80	0	0.00	20.70	1	2,738	0.04%
2020/01/20	1	22.90	0	0.00	22.95	1	2,704	0.04%
2020/01/16	0	0.00	2	22.75	22.80	-2	2,755	-0.07%
2020/01/14	1	22.85	0	0.00	22.95	1	2,905	0.03%
2020/01/13	1	22.50	0	0.00	22.70	1	2,896	0.03%
2020/01/10	1	22.55	0	0.00	22.50	1	2,918	0.03%
2020/01/08	0	0.00	108	22.19	22.15	-108	2,936	-3.68%	大賣/鉅額交易
2020/01/07	0	0.00	1	22.55	22.50	-1	2,923	-0.03%
2020/01/06	1	22.65	2	22.75	22.70	-1	2,926	-0.03%
2020/01/03	0	0.00	1	23.05	23.10	-1	2,929	-0.03%
2020/01/02	2	23.50	0	0.00	23.45	2	2,923	0.07%
2019/12/30	0	0.00	1	23.40	23.40	-1	2,953	-0.03%
2019/12/27	108	23.60	0	0.00	23.55	108	2,977	3.63%	大買/鉅額交易
2019/12/26	1	23.50	0	0.00	23.40	1	3,003	0.03%
2019/12/25	1	23.45	0	0.00	23.50	1	3,025	0.03%
2019/12/20	0	0.00	1	23.65	23.65	-1	3,177	-0.03%
2019/12/18	2	23.63	308	23.65	23.65	-306	3,237	-9.45%	大賣/鉅額交易
2019/12/17	0	0.00	3	23.55	23.60	-3	3,264	-0.09%
2019/12/16	1	23.60	90	23.46	23.55	-89	3,443	-2.58%
2019/12/13	0	0.00	6	23.88	23.55	-6	3,565	-0.17%
2019/12/09	0	0.00	1	24.55	24.70	-1	3,600	-0.03%
2019/12/06	0	0.00	3	24.75	24.70	-3	3,628	-0.08%
2019/12/05	1	24.85	0	0.00	24.85	1	3,649	0.03%
2019/12/04	20	24.85	0	0.00	24.70	20	3,812	0.52%
2019/12/03	3	24.37	0	0.00	24.80	3	3,854	0.08%
2019/11/29	2	24.78	0	0.00	24.50	2	3,908	0.05%
2019/11/28	2	24.85	0	0.00	25.00	2	3,891	0.05%
2019/11/27	2	25.05	11	24.90	24.95	-9	3,928	-0.23%
2019/11/26	0	0.00	1	24.60	25.00	-1	3,940	-0.03%
2019/11/25	3	24.60	10	24.75	24.65	-7	3,928	-0.18%
2019/11/21	3	24.60	0	0.00	24.70	3	3,878	0.08%
2019/11/18	10	24.55	0.3	24.50	24.60	9.7	3,807	0.25%
2019/11/15	8.3	23.70	2	23.88	23.65	6.3	3,654	0.17%
2019/11/14	172	23.47	0	0.00	23.15	172	3,580	4.80%	大買/鉅額交易
2019/11/12	1	22.55	1	23.20	23.30	0	3,463	0.00%
2019/11/11	0	0.00	211	22.56	22.30	-211	3,350	-6.30%	大賣/鉅額交易
2019/11/07	0	0.00	4	23.80	23.85	-4	3,261	-0.12%
2019/11/05	210	24.44	203	24.28	24.20	7	3,210	0.22%	大買/大賣/
2019/11/01	25	23.62	0	0.00	24.10	25	3,133	0.80%
2019/10/31	191	23.44	0	0.00	23.50	191	3,090	6.18%	大買/鉅額交易
2019/10/25	208	24.06	0	0.00	23.90	208	3,170	6.56%	大買/鉅額交易
2019/10/23	12	24.00	0	0.00	23.85	12	3,286	0.37%
2019/10/22	0	0.00	1	23.80	23.85	-1	3,234	-0.03%
2019/10/18	0	0.00	1	23.45	23.50	-1	3,246	-0.03%
2019/10/08	0	0.00	1	23.35	23.25	-1	3,177	-0.03%
2019/10/07	0	0.00	0.4	23.15	23.15	-0.4	3,154	-0.01%
2019/10/04	0	0.00	2	23.35	23.20	-2	3,181	-0.06%
2019/10/03	0	0.00	5	23.60	23.60	-5	3,211	-0.16%
2019/10/01	0	0.00	5	23.25	23.20	-5	3,189	-0.16%
2019/09/25	2	24.10	0	0.00	23.80	2	3,035	0.07%
2019/09/24	0	0.00	6	24.48	24.20	-6	3,020	-0.20%
2019/09/20	0	0.00	1	24.20	24.15	-1	2,947	-0.03%
2019/09/19	1	24.35	1	25.00	24.35	0	2,908	0.00%
2019/09/18	4	24.55	0	24.75	24.80	4	2,715	0.15%
2019/09/06	5	25.45	0	0.00	25.20	5	2,437	0.21%
2019/09/05	0	0.00	7	24.61	24.75	-7	2,261	-0.31%
2019/09/04	1	24.15	0	0.00	24.35	1	2,214	0.05%
2019/09/03	1	23.90	0	0.00	24.25	1	2,236	0.04%
2019/09/02	5	23.70	0	0.00	23.75	5	2,194	0.23%
2019/08/30	0	0.00	10	24.05	23.90	-10	2,181	-0.46%
2019/08/29	1	23.25	1	23.55	23.55	0	2,085	0.00%
2019/08/28	0	0.00	30	24.10	24.15	-30	2,013	-1.49%
2019/08/23	1	24.95	0	0.00	24.65	1	1,958	0.05%
2019/08/15	0	0.00	5	22.80	23.05	-5	2,010	-0.25%
2019/08/13	0	0.00	1	22.90	23.00	-1	2,046	-0.05%
2019/08/07	6	22.80	0	0.00	22.50	6	2,163	0.28%
2019/08/02	0	0.00	3	24.05	24.10	-3	2,287	-0.13%
2019/08/01	0	0.00	6	24.93	24.90	-6	2,378	-0.25%
2019/07/31	14	25.41	20	25.10	25.30	-6	2,419	-0.25%
2019/07/29	3	25.10	0	0.00	25.00	3	2,452	0.12%
2019/07/25	0	0.00	2	24.75	25.60	-2	2,490	-0.08%
2019/07/23	3	24.72	11	24.72	24.60	-8	2,576	-0.31%
2019/07/19	0	0.00	20	24.20	24.05	-20	2,573	-0.78%
2019/07/16	0	0.00	1	24.35	24.25	-1	2,791	-0.04%
2019/07/15	1	23.90	0	0.00	23.85	1	2,869	0.03%
2019/07/09	1	24.20	1	24.30	23.70	0	3,983	0.00%
2019/07/08	0	0.00	1	24.70	24.80	-1	4,000	-0.02%
2019/07/03	1	24.25	0	0.00	24.25	1	4,258	0.02%
2019/06/27	0	0.00	10	24.00	23.95	-10	5,664	-0.18%
2019/06/20	0	0.00	1	24.55	24.50	-1	6,199	-0.02%
2019/06/18	0	0.00	9	23.95	23.85	-9	6,288	-0.14%
2019/06/14	4	24.06	1	24.05	24.10	3	6,444	0.05%
2019/06/13	1	23.90	0	0.00	23.85	1	6,516	0.02%
2019/06/11	3	24.12	1	24.05	24.10	2	6,700	0.03%
2019/06/10	5	23.40	1	23.50	23.45	4	6,641	0.06%
2019/06/03	1	23.15	1	23.10	23.05	0	6,713	0.00%
2019/05/31	1	23.75	1	23.65	23.65	0	6,725	0.00%
2019/05/30	2	23.20	20	23.35	23.55	-18	6,724	-0.27%
2019/05/29	21	22.95	11	23.05	23.00	10	6,748	0.15%
2019/05/28	1	23.55	0	0.00	23.35	1	6,920	0.01%
2019/05/23	4	24.40	2	24.25	23.75	2	7,040	0.03%
2019/05/22	0	0.00	1	24.30	24.40	-1	7,221	-0.01%
2019/05/21	1	23.65	1	23.45	24.20	0	7,233	0.00%
2019/05/20	1	23.65	0	0.00	23.45	1	7,217	0.01%
2019/05/17	3	23.80	3	24.03	23.45	0	7,237	0.00%
2019/05/16	2	24.85	2	24.98	24.15	0	7,218	0.00%
2019/05/15	5	25.45	5	25.15	25.15	0	7,172	0.00%
2019/05/14	0	0.00	1	23.50	25.40	-1	7,135	-0.01%
2019/05/13	1	25.00	0	0.00	24.60	1	7,082	0.01%
2019/05/08	1	25.75	1	26.10	25.85	0	6,837	0.00%
2019/05/07	1	25.45	0	0.00	26.00	1	6,774	0.01%
2019/05/06	21	25.41	20	25.43	25.10	1	6,729	0.01%
2019/05/03	0	0.00	2	26.85	26.95	-2	6,638	-0.03%
2019/05/02	5	26.35	5	26.90	26.90	0	6,587	0.00%
2019/04/30	0	0.00	5	26.25	26.35	-5	6,495	-0.08%
2019/04/29	2	25.43	0	0.00	26.10	2	6,346	0.03%
2019/04/26	0	0.00	7	25.96	26.05	-7	6,276	-0.11%
2019/04/25	16	26.67	1	26.60	26.65	15	6,224	0.24%
2019/04/24	5	26.96	0	0.00	26.35	5	6,188	0.08%
2019/04/23	1	26.70	0	0.00	26.70	1	6,127	0.02%
2019/04/22	0	0.00	10	26.90	26.75	-10	6,034	-0.17%
2019/04/18	4	27.21	38	27.09	26.50	-34	5,862	-0.58%
2019/04/17	10	27.40	4	27.15	27.15	6	5,470	0.11%
2019/04/16	12	27.17	31	27.10	27.25	-19	5,273	-0.36%
2019/04/15	2	26.10	2	26.00	26.30	0	4,875	0.00%
2019/04/11	5	25.40	0	0.00	25.30	5	4,638	0.11%
2019/04/10	1	25.80	0	0.00	26.20	1	4,488	0.02%
2019/04/09	0	0.00	5	26.10	25.90	-5	4,424	-0.11%
2019/04/08	11	25.98	10	26.20	25.80	1	4,349	0.02%
2019/04/03	33	26.29	132	25.97	26.25	-99	4,181	-2.37%	大賣/
2019/04/02	465	26.05	376	26.04	26.15	89	3,897	2.28%	大買/大賣/
2019/04/01	11	24.40	0	0.00	23.80	11	3,367	0.33%
2019/03/29	0	0.00	1	23.60	23.45	-1	3,104	-0.03%
2019/03/27	0	0.00	10	23.50	23.35	-10	2,827	-0.35%
2019/03/22	0	0.00	17	22.99	23.05	-17	2,549	-0.67%
2019/03/21	0	0.00	1	22.45	22.45	-1	2,431	-0.04%
2019/03/20	10	22.85	1	22.80	22.65	9	2,409	0.37%
2019/03/19	0	0.00	10	22.65	22.50	-10	2,304	-0.43%
2019/03/18	10	22.85	1	22.80	22.80	9	2,246	0.40%
2019/03/15	1	22.55	0	0.00	22.55	1	2,171	0.05%
2019/03/13	0	0.00	2	21.70	21.65	-2	1,992	-0.10%
2019/03/12	1	21.80	0	0.00	21.80	1	1,990	0.05%
2019/03/11	2	21.90	0	0.00	21.85	2	2,001	0.10%
2019/03/08	1	21.40	0	0.00	21.80	1	2,002	0.05%
2019/03/05	15	21.80	0	0.00	21.75	15	1,985	0.76%
2019/03/04	0	0.00	3	22.05	21.95	-3	1,975	-0.15%
2019/02/27	1	21.95	0	0.00	22.05	1	1,944	0.05%
2019/02/22	0	0.00	1	21.30	21.30	-1	1,680	-0.06%
2019/02/21	2	21.53	3	22.03	21.75	-1	1,632	-0.06%
2019/02/19	0	0.00	1	20.30	20.20	-1	1,347	-0.07%
2019/02/18	1	20.20	0	0.00	20.20	1	1,390	0.07%
2019/02/15	0	0.00	6	20.00	19.85	-6	1,379	-0.43%
2019/02/14	0	0.00	0.3	19.70	19.70	-0.3	1,378	-0.02%
2019/02/13	0	0.00	3	19.75	19.75	-3	1,386	-0.22%
2019/02/12	0	0.00	4	19.65	19.65	-4	1,372	-0.29%
2019/01/30	10	19.05	0	0.00	19.05	10	1,349	0.74%
2019/01/29	0	0.00	1	19.15	19.20	-1	1,352	-0.07%
2019/01/14	0	0.00	8	18.85	18.75	-8	1,522	-0.53%
2019/01/10	3	19.25	0	0.00	19.25	3	1,600	0.19%
2018/12/28	1	19.90	0	0.00	19.85	1	1,698	0.06%
2018/12/27	2	20.35	2	20.15	20.05	0	1,730	0.00%
2018/12/25	2.3	20.27	2	20.38	20.40	0.3	1,719	0.02%
2018/12/24	2	20.10	7	20.50	21.00	-5	1,691	-0.30%
2018/12/22	7	20.14	5	20.15	20.10	2	1,618	0.12%
2018/12/21	0	0.00	1	19.45	19.60	-1	1,547	-0.06%
2018/12/20	1	19.25	0	0.00	19.30	1	1,566	0.06%
2018/12/17	3	20.02	0	0.00	19.90	3	1,730	0.17%
2018/12/13	2	20.05	0	0.00	19.95	2	1,757	0.11%
2018/12/12	4	20.00	1	20.10	20.00	3	1,781	0.17%
2018/12/10	1	19.45	0	0.00	19.50	1	1,842	0.05%
2018/12/04	1	20.75	0	0.00	20.55	1	1,913	0.05%
2018/12/03	0	0.00	1	20.60	20.70	-1	1,925	-0.05%
2018/11/30	0	0.00	1	19.85	20.05	-1	1,914	-0.05%
2018/11/29	3	20.00	0	0.00	19.60	3	1,935	0.15%
2018/11/26	0	0.00	2	19.15	19.15	-2	2,351	-0.09%
2018/11/21	1	19.20	0	0.00	19.25	1	2,490	0.04%
2018/11/14	1	18.85	0	0.00	19.00	1	2,440	0.04%
2018/10/31	0	0.00	7	17.29	17.70	-7	2,302	-0.30%
2018/10/30	1	16.90	0	0.00	16.80	1	2,304	0.04%
2018/10/26	6	16.70	0	0.00	16.65	6	2,370	0.25%
2018/10/25	0	0.00	3	17.10	17.05	-3	2,371	-0.13%
2018/10/18	6	18.60	6	18.68	18.45	0	2,328	0.00%
2018/10/17	0	0.00	6	18.30	18.30	-6	2,268	-0.26%
2018/10/15	6	17.85	0	0.00	17.85	6	2,250	0.27%
2018/10/08	5	20.05	0	0.00	20.00	5	2,208	0.23%
2018/09/27	2	21.90	3	21.75	21.90	-1	2,126	-0.05%
2018/09/20	0	0.00	2	21.30	21.30	-2	1,935	-0.10%
2018/09/19	0	0.00	4	21.60	21.55	-4	1,924	-0.21%
2018/09/17	1	22.10	1	22.25	22.45	0	1,895	0.00%
2018/09/14	2	21.93	3	21.65	22.15	-1	1,863	-0.05%
2018/09/13	2	21.60	0	0.00	21.60	2	1,846	0.11%
2018/09/05	0	0.00	2	22.25	22.35	-2	1,861	-0.11%
2018/09/04	4	22.65	1.1	22.51	22.60	2.9	1,981	0.15%
2018/08/31	1	21.95	4	22.18	22.60	-3	1,925	-0.16%
2018/08/27	3	21.15	0	0.00	21.25	3	1,611	0.19%
2018/08/24	2	20.65	0	0.00	20.65	2	1,640	0.12%
2018/08/23	3	20.55	0	0.00	20.70	3	1,821	0.16%
2018/08/03	1	21.70	0	0.00	21.70	1	2,061	0.05%
2018/07/20	0	0.00	2	20.80	20.80	-2	2,068	-0.10%
2018/07/17	1	21.20	0	0.00	21.00	1	2,113	0.05%
2018/07/16	1	21.60	0	0.00	21.30	1	2,112	0.05%
2018/07/13	0	0.00	1	21.30	21.75	-1	2,079	-0.05%
2018/07/05	0	0.00	0.2	20.30	20.30	-0.2	2,088	-0.01%
2018/07/04	1.2	20.91	0	0.00	20.70	1.2	2,087	0.06%
2018/06/29	0	0.00	1	21.50	21.50	-1	2,111	-0.05%
2018/06/28	1	21.35	0	0.00	21.15	1	2,119	0.05%
2018/06/25	0	0.00	1	22.15	21.90	-1	2,113	-0.05%
2018/06/22	1	22.35	0	0.00	22.35	1	2,116	0.05%
2018/06/21	0	0.00	10	23.00	22.95	-10	2,118	-0.47%
2018/06/19	0	0.00	1	22.20	22.20	-1	2,012	-0.05%
2018/06/13	10	22.85	0	0.00	22.75	10	1,990	0.50%
2018/06/12	0	0.00	10	23.60	23.30	-10	1,974	-0.51%
2018/06/07	3	22.85	0	0.00	23.00	3	1,798	0.17%
2018/06/06	13	22.83	0	0.00	22.85	13	1,765	0.74%
2018/06/05	5	23.00	0	0.00	22.75	5	1,798	0.28%
2018/06/01	1	22.70	0	0.00	22.70	1	1,755	0.06%
2018/05/25	0	0.00	4.6	21.55	21.55	-4.6	1,460	-0.31%
2018/05/24	0	0.00	1	21.15	21.15	-1	1,438	-0.07%
2018/05/23	1	21.30	0	0.00	21.10	1	1,453	0.07%
2018/05/21	3	21.65	0	0.00	21.80	3	1,454	0.21%
2018/05/18	0	0.00	1	21.40	21.35	-1	1,396	-0.07%
2018/05/17	1	20.95	0	0.00	20.75	1	1,441	0.07%
2018/05/16	0	0.00	1	20.65	20.90	-1	1,426	-0.07%
2018/05/08	30	20.25	1	20.20	20.25	29	1,637	1.77%
2018/04/27	0	0.00	1	19.05	19.15	-1	1,768	-0.06%
2018/04/25	1	18.65	0	0.00	19.15	1	1,828	0.05%
2018/04/24	2	18.98	0	0.00	18.90	2	1,876	0.11%
2018/04/17	0	0.00	5	20.85	20.65	-5	2,133	-0.23%
2018/04/12	1	21.30	0	0.00	21.25	1	2,275	0.04%
2018/04/10	0	0.00	1	20.90	20.95	-1	2,361	-0.04%
2018/03/30	5	22.30	0	0.00	22.15	5	2,425	0.21%
2018/03/07	0	0.00	1	22.45	22.55	-1	3,178	-0.03%
2018/03/06	1	22.25	0	0.00	22.30	1	3,345	0.03%
2018/03/05	1	22.05	0	0.00	22.00	1	3,733	0.03%
2018/02/26	2	22.30	2	22.40	22.40	0	4,667	0.00%
2018/02/23	0	0.00	1	22.40	22.15	-1	4,771	-0.02%
2018/02/22	1	22.20	1	22.05	22.05	0	4,871	0.00%
2018/02/21	1	21.65	0	0.00	21.80	1	4,915	0.02%
2018/02/09	1	20.20	1	20.80	20.80	0	5,103	0.00%
2018/02/06	2	22.18	1	22.10	22.10	1	5,147	0.02%
2018/02/05	1	24.35	0	0.00	24.50	1	5,062	0.02%
2018/02/02	1	25.20	0	0.00	25.20	1	5,087	0.02%
2018/02/01	1	25.45	0	0.00	25.25	1	5,359	0.02%
2018/01/31	0	0.00	1	25.30	25.40	-1	5,412	-0.02%
2018/01/26	1	25.20	0	0.00	25.25	1	5,442	0.02%
2018/01/25	1	26.00	0	0.00	25.50	1	5,445	0.02%
2018/01/23	1	25.50	0	0.00	25.50	1	5,665	0.02%
2018/01/18	1	25.90	0	0.00	25.90	1	5,981	0.02%
2018/01/17	1	26.80	6	26.60	26.35	-5	5,961	-0.08%
2018/01/16	2	26.48	3	26.27	26.20	-1	5,828	-0.02%
2018/01/10	2	25.73	0	0.00	25.70	2	5,839	0.03%
2018/01/08	0	0.00	1	26.25	26.00	-1	5,807	-0.02%
2018/01/04	0	0.00	1	25.75	26.10	-1	5,795	-0.02%