廣宇 (2328)-統一-新台中券商分點個股進出

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
34.30
漲跌
▼0.10
漲幅
-0.29%
成交量
2,806張
產業
上市電子零組件類股
687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－統一-新台中券商分點個股進出

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-新台中券商分點個股進出
統一-新台中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
2024/04/30	1	34.30	5	34.88	34.30	-4	3,824	-0.10%
2024/04/29	0	0.00	1	34.15	34.40	-1	3,793	-0.03%
2024/04/26	0	0.00	2	33.98	33.70	-2	3,776	-0.05%
2024/04/25	2	33.50	2	33.80	33.50	0	3,766	0.00%
2024/04/24	0	0.00	1	33.80	34.05	-1	3,751	-0.03%
2024/04/23	3	32.97	8	32.94	33.15	-5	3,747	-0.13%
2024/04/22	6	32.48	3	32.52	32.40	3	3,732	0.08%
2024/04/19	6	32.45	5	32.76	32.65	1	3,715	0.03%
2024/04/18	2	33.58	4	33.49	33.60	-2	3,676	-0.05%
2024/04/17	6	33.13	34	33.09	33.10	-28	3,660	-0.76%
2024/04/16	5	32.88	22	32.94	32.90	-17	3,658	-0.46%
2024/04/15	2	34.00	5	34.08	34.00	-3	3,609	-0.08%
2024/04/12	5.1	34.57	3	34.43	34.50	2.1	3,600	0.06%
2024/04/11	24	34.65	3	34.60	34.55	21	3,583	0.59%
2024/04/10	2	35.15	2	34.95	35.15	0	3,564	0.00%
2024/04/09	5	34.99	3	35.00	34.95	2	3,535	0.06%
2024/04/08	4	35.09	3	35.22	35.10	1	3,504	0.03%
2024/04/03	25	35.58	4	35.39	35.50	21	3,464	0.61%
2024/04/02	28	35.89	6	35.60	36.10	22	3,414	0.64%
2024/04/01	7.1	36.09	4	36.50	35.75	3.1	3,350	0.09%
2024/03/29	16.2	36.88	8	36.42	36.20	8.2	3,217	0.26%
2024/03/28	20	38.05	30.1	38.09	38.25	-10.1	2,879	-0.35%
2024/03/27	31	34.72	2	34.68	35.15	29	1,874	1.55%
2024/03/26	0	0.00	0	33.70	33.25	0	1,737	0.00%
2024/03/21	1	33.85	0	0.00	34.10	1	1,699	0.06%
2024/03/20	1	33.95	0	0.00	33.80	1	1,682	0.06%
2024/03/19	0	0.00	2	34.10	34.10	-2	1,652	-0.12%
2024/03/15	13	33.51	24	33.66	34.10	-11	1,551	-0.71%
2024/03/13	21	33.63	0	0.00	32.80	21	1,373	1.53%
2024/03/12	17	33.35	8	33.54	33.50	9	1,314	0.68%
2024/03/08	6	30.91	20	30.51	30.45	-14	1,169	-1.20%
2024/03/07	0	32.35	0	0.00	32.20	0	1,088	0.00%
2024/03/06	6	32.82	0	32.90	32.75	6	1,081	0.55%
2024/03/05	1	32.90	0	0.00	32.90	1	1,091	0.09%
2024/03/04	2	32.83	2	33.15	33.15	0	1,088	0.00%
2024/03/01	0	0.00	1	32.70	32.75	-1	1,074	-0.09%
2024/02/29	3	32.90	13	33.02	32.80	-10	1,073	-0.93%
2024/02/27	17	32.96	0	0.00	33.10	17	1,061	1.60%
2024/02/22	1	33.75	0	0.00	33.35	1	1,064	0.09%
2024/02/21	3	33.05	0	0.00	32.85	3	1,048	0.29%
2024/02/19	1	33.15	0	0.00	33.25	1	1,050	0.10%
2024/02/16	0	32.65	0	0.00	32.45	0	1,065	0.00%
2024/02/15	2	32.15	1	32.15	32.15	1	1,063	0.09%
2024/02/05	2	33.00	0	0.00	33.05	2	1,035	0.19%
2024/02/02	0	0.00	3	33.45	33.30	-3	1,039	-0.29%
2024/02/01	8	33.28	5	33.25	33.30	3	1,041	0.29%
2024/01/31	0	33.30	1	33.35	33.15	-1	1,047	-0.09%
2024/01/24	0	34.10	0	0.00	33.80	0	1,065	0.00%
2024/01/23	0	0.00	1	34.00	33.95	-1	1,092	-0.09%
2024/01/22	0	0.00	9	33.54	33.50	-9	1,114	-0.81%
2024/01/19	12	33.16	3	33.35	33.30	9	1,115	0.81%
2024/01/18	2	33.05	44	33.16	33.10	-42	1,129	-3.72%
2024/01/17	38	32.82	68	32.96	32.90	-30	1,139	-2.63%
2024/01/16	0	0.00	10	33.75	33.65	-10	1,132	-0.88%
2024/01/12	1	34.10	10	33.84	33.85	-9	1,156	-0.78%
2024/01/10	5	33.66	1	33.55	33.55	4	1,255	0.32%
2024/01/09	1	34.15	0	0.00	34.00	1	1,254	0.08%
2024/01/08	17	34.37	0	0.00	34.05	17	1,263	1.35%
2024/01/05	11	34.50	0	0.00	34.50	11	1,260	0.87%
2024/01/04	6	34.83	0	0.00	34.50	6	1,269	0.47%
2024/01/03	2	35.10	0	0.00	34.95	2	1,263	0.16%
2023/12/29	1	35.55	0	0.00	35.45	1	1,251	0.08%
2023/12/27	5	35.05	0	0.00	35.05	5	1,234	0.41%
2023/12/22	0	0.00	1	34.70	34.65	-1	1,236	-0.08%
2023/12/21	5	34.88	0	0.00	34.85	5	1,236	0.40%
2023/12/20	0	35.10	1	35.15	35.05	-1	1,236	-0.08%
2023/12/19	1	34.65	0	0.00	34.70	1	1,227	0.08%
2023/12/18	0.1	35.60	0	0.00	35.40	0.1	1,222	0.01%
2023/12/15	0	0.00	14	35.37	35.35	-14	1,217	-1.15%
2023/12/14	0	0.00	6	35.20	35.20	-6	1,251	-0.48%
2023/12/13	1	34.80	0	0.00	34.55	1	1,237	0.08%
2023/12/12	7	34.62	6	34.94	34.70	1	1,248	0.08%
2023/12/08	9	35.07	0	0.00	35.00	9	1,254	0.72%
2023/12/07	5	35.17	10	35.48	35.10	-5	1,258	-0.40%
2023/12/06	7	35.14	0	0.00	35.10	7	1,267	0.55%
2023/12/05	3	35.18	0	0.00	35.25	3	1,288	0.23%
2023/12/04	5	35.41	0	35.65	35.45	5	1,350	0.37%
2023/12/01	2	35.45	0	0.00	35.45	2	1,358	0.15%
2023/11/30	1	35.26	1	35.50	35.80	0	1,377	0.00%
2023/11/29	0	0.00	5	35.50	35.40	-5	1,368	-0.37%
2023/11/28	1	35.20	0	0.00	35.45	1	1,381	0.07%
2023/11/27	2	35.15	0	0.00	35.00	2	1,390	0.14%
2023/11/24	2	35.35	0	0.00	35.40	2	1,402	0.14%
2023/11/22	0	0.00	8	35.55	35.40	-8	1,454	-0.55%
2023/11/21	8	35.32	10	35.57	35.35	-2	1,479	-0.14%
2023/11/20	2	35.35	0	0.00	35.40	2	1,515	0.13%
2023/11/17	10	35.26	1	35.35	35.25	9	1,526	0.59%
2023/11/16	0	35.10	0	0.00	35.00	0	1,543	0.00%
2023/11/15	1	34.85	0	0.00	34.85	1	1,545	0.06%
2023/11/14	0	0.00	1	34.65	34.60	-1	1,553	-0.06%
2023/11/13	0	34.40	0	0.00	34.30	0	1,573	0.00%
2023/11/10	0	34.41	0	0.00	34.00	0	1,611	0.00%
2023/11/09	1	34.40	0	0.00	34.35	1	1,652	0.06%
2023/11/07	1	34.70	0	0.00	34.70	1	1,720	0.06%
2023/11/06	0	35.10	0	35.20	35.00	0	1,807	0.00%
2023/10/31	0	34.70	0	0.00	33.95	0	1,899	0.00%
2023/10/30	2	34.05	0	0.00	33.85	2	1,961	0.10%
2023/10/27	2	34.60	0	0.00	34.65	2	1,984	0.10%
2023/10/26	3	34.62	0	0.00	34.50	3	2,086	0.14%
2023/10/25	0	35.50	0	0.00	35.20	0	2,129	0.00%
2023/10/19	1	35.70	0	0.00	35.20	1	2,554	0.04%
2023/10/18	2	36.10	0	0.00	36.25	2	2,602	0.08%
2023/10/17	5	37.35	0	0.00	36.75	5	2,628	0.19%
2023/10/16	2	36.78	0	0.00	36.70	2	2,779	0.07%
2023/10/13	1	37.35	1	37.30	37.20	0	3,110	0.00%
2023/10/11	3	36.85	0	0.00	36.80	3	3,951	0.08%
2023/10/04	2	36.88	0	0.00	36.85	2	5,273	0.04%
2023/10/03	2	37.55	0	0.00	37.35	2	5,297	0.04%
2023/10/02	0	37.65	0	0.00	37.65	0	5,350	0.00%
2023/09/28	2	36.95	0	0.00	37.05	2	5,398	0.04%
2023/09/27	0	0.00	1	36.95	36.95	-1	5,449	-0.02%
2023/09/26	2	37.50	30	37.60	37.15	-28	5,482	-0.51%
2023/09/22	0	0.00	6	37.08	37.35	-6	5,530	-0.11%
2023/09/21	0	0.00	1	37.25	37.20	-1	5,544	-0.02%
2023/09/19	1	38.55	1	38.15	38.15	0	5,570	0.00%
2023/09/15	14	38.06	1	38.20	38.05	13	5,593	0.23%
2023/09/14	0	38.35	1	38.35	38.40	-1	5,626	-0.02%
2023/09/13	0	0.00	4	38.16	38.10	-4	5,637	-0.07%
2023/09/12	3	37.97	3	37.93	38.10	0	5,682	0.00%
2023/09/11	2	37.85	0	0.00	37.55	2	5,720	0.03%
2023/09/08	1	38.40	0	0.00	38.20	1	5,757	0.02%
2023/09/07	1	38.35	0	0.00	38.15	1	5,846	0.02%
2023/09/05	2	38.05	5	37.80	38.00	-3	6,070	-0.05%
2023/09/01	0	0.00	5	37.64	37.40	-5	6,232	-0.08%
2023/08/31	10	37.25	0	0.00	37.50	10	6,324	0.16%
2023/08/29	3	36.95	21	36.48	36.75	-18	6,707	-0.27%
2023/08/28	1	37.00	0	0.00	37.00	1	7,141	0.01%
2023/08/24	2	38.93	5	39.10	39.10	-3	7,541	-0.04%
2023/08/23	0	0.00	10	38.25	38.50	-10	7,620	-0.13%
2023/08/22	0	38.35	1	38.80	38.20	-1	7,653	-0.01%
2023/08/21	1	38.60	0	0.00	38.60	1	7,691	0.01%
2023/08/18	1	38.95	0	0.00	38.60	1	7,835	0.01%
2023/08/15	1	38.75	0	0.00	38.75	1	7,918	0.01%
2023/08/11	1.1	39.73	8	39.49	39.05	-7	7,864	-0.09%
2023/08/10	0	0.00	3	39.85	39.50	-3	7,833	-0.04%
2023/08/08	1	41.20	0	0.00	41.25	1	7,732	0.01%
2023/08/07	2	41.05	0	0.00	41.30	2	7,731	0.03%
2023/08/04	1	40.35	0	0.00	40.60	1	7,717	0.01%
2023/08/02	11	40.74	30	40.61	40.30	-19	7,705	-0.25%
2023/08/01	11.1	41.90	31	41.53	41.10	-20	7,623	-0.26%
2023/07/31	2.1	42.03	0	0.00	41.55	2.1	7,579	0.03%
2023/07/28	1	42.05	7	42.33	42.50	-6	7,484	-0.08%
2023/07/27	1	41.95	11	42.43	42.10	-10	7,439	-0.13%
2023/07/26	1	42.20	1	42.25	41.80	0	7,416	0.00%
2023/07/25	31	43.21	33	43.42	42.85	-2	7,334	-0.03%
2023/07/24	2	40.85	0	0.00	41.50	2	7,186	0.03%
2023/07/21	11	41.63	0	0.00	41.70	11	7,097	0.15%
2023/07/19	4	42.80	1	42.00	42.25	3	6,992	0.04%
2023/07/18	20	44.25	8	44.96	43.40	12	6,899	0.17%
2023/07/17	13	44.59	11	44.92	43.85	2	6,657	0.03%
2023/07/14	14	43.98	72	43.89	45.25	-58	6,534	-0.89%
2023/07/13	59	44.94	30	44.84	43.60	29	6,009	0.48%
2023/07/12	88	43.10	105.1	43.17	43.20	-17.1	5,372	-0.32%	大賣/
2023/07/11	56.1	41.47	3	41.32	41.80	53.1	4,898	1.08%
2023/07/10	5	40.50	2	40.25	40.20	3	4,779	0.06%
2023/07/06	1	39.45	0	0.00	39.40	1	4,720	0.02%
2023/07/05	17	40.66	0	0.00	40.30	17	4,691	0.36%
2023/07/04	0	0.00	1	40.30	40.15	-1	4,653	-0.02%
2023/06/30	2	39.95	0	0.00	40.05	2	4,634	0.04%
2023/06/29	1	40.00	0	0.00	39.55	1	4,634	0.02%
2023/06/28	1	39.80	5	39.75	39.65	-4	4,703	-0.09%
2023/06/27	7	40.06	0	0.00	39.75	7	4,702	0.15%
2023/06/26	2	39.88	3	40.68	40.60	-1	4,712	-0.02%
2023/06/20	2	40.25	2	40.15	40.10	0	4,704	0.00%
2023/06/19	13	41.01	0	0.00	40.75	13	4,676	0.28%
2023/06/15	2	41.08	0	0.00	41.35	2	4,630	0.04%
2023/06/14	10	41.20	0	0.00	41.00	10	4,588	0.22%
2023/06/13	9	41.82	3	41.98	41.45	6	4,573	0.13%
2023/06/12	10	41.58	5	41.33	41.45	5	4,481	0.11%
2023/06/09	5	40.76	21	41.27	40.75	-16	4,355	-0.37%
2023/06/08	36	41.67	17	41.75	41.75	19	4,263	0.45%
2023/06/07	2	41.95	0	0.00	41.95	2	4,236	0.05%
2023/06/06	0	0.00	2	41.45	41.50	-2	4,228	-0.05%
2023/06/05	1.6	42.14	10	42.05	42.05	-8.4	4,259	-0.20%
2023/06/02	5	42.39	19	42.58	42.50	-14	4,197	-0.33%
2023/06/01	33	42.10	47	42.19	43.00	-14	3,960	-0.35%
2023/05/31	25.4	40.73	19	40.64	40.85	6.4	3,515	0.18%
2023/05/30	3	39.43	11	39.70	39.60	-8	3,170	-0.25%
2023/05/29	13	39.64	15	39.45	39.40	-2	3,186	-0.06%
2023/05/26	0	0.00	1	38.40	38.35	-1	3,077	-0.03%
2023/05/25	0	0.00	5	39.03	38.90	-5	3,052	-0.16%
2023/05/24	11.1	38.94	4	38.71	38.85	7.1	3,029	0.23%
2023/05/23	0	0.00	1	38.70	38.20	-1	2,914	-0.03%
2023/05/22	3	37.80	2	37.90	37.90	1	2,848	0.04%
2023/05/19	3	37.65	4	38.00	37.65	-1	2,863	-0.03%
2023/05/18	31	37.26	0	0.00	37.45	31	2,905	1.07%
2023/05/17	0	0.00	10	37.35	37.20	-10	2,974	-0.34%
2023/05/16	4	36.98	0	0.00	36.90	4	2,974	0.13%
2023/05/15	10	36.55	0	0.00	36.50	10	3,012	0.33%
2023/05/10	1	37.10	10	37.50	37.50	-9	3,198	-0.28%
2023/05/09	10	36.80	0	0.00	36.85	10	3,241	0.31%
2023/05/08	1	37.50	0	0.00	37.50	1	3,411	0.03%
2023/05/05	4	37.63	0	0.00	37.40	4	3,436	0.12%
2023/05/02	2	38.05	0	0.00	38.10	2	3,654	0.05%
2023/04/28	3	37.78	0	0.00	37.60	3	3,683	0.08%
2023/04/27	2	37.80	3	37.43	37.70	-1	3,673	-0.03%
2023/04/26	1	36.50	0	0.00	36.70	1	3,608	0.03%
2023/04/25	0	0.00	17	37.40	36.45	-17	3,599	-0.47%
2023/04/24	1	37.55	0	0.00	37.35	1	3,576	0.03%
2023/04/21	11	37.98	10	37.60	37.45	1	3,564	0.03%
2023/04/20	10	38.45	0	0.00	38.50	10	3,500	0.29%
2023/04/19	15	39.69	18	39.73	39.15	-3	3,480	-0.09%
2023/04/14	0	0.00	1	39.20	39.15	-1	3,351	-0.03%
2023/04/13	0	0.00	1	39.20	39.00	-1	3,336	-0.03%
2023/04/11	1	38.75	0	0.00	38.80	1	3,303	0.03%
2023/04/07	0	0.00	11	39.48	39.00	-11	3,330	-0.33%
2023/03/31	0	0.00	13	39.21	39.25	-13	3,322	-0.39%
2023/03/29	5	38.80	5	39.02	39.20	0	3,353	0.00%
2023/03/27	1	39.20	0	0.00	38.80	1	3,371	0.03%
2023/03/24	0	0.00	2	38.60	39.05	-2	3,354	-0.06%
2023/03/23	0.1	38.25	0	0.00	38.05	0.1	3,342	0.00%
2023/03/21	0	0.00	1	38.35	38.20	-1	3,441	-0.03%
2023/03/17	2	37.70	0	0.00	37.70	2	3,604	0.06%
2023/03/16	1	37.80	0	0.00	37.10	1	3,852	0.03%
2023/03/13	1	37.90	0	0.00	37.90	1	5,480	0.02%
2023/03/10	21	38.55	1	38.70	38.50	20	5,921	0.34%
2023/03/09	3	40.75	4	39.98	39.45	-1	5,897	-0.02%
2023/03/08	11	40.28	13	40.46	40.40	-2	5,843	-0.03%
2023/03/07	3	40.20	1	40.00	39.75	2	5,814	0.03%
2023/03/06	8	39.60	7	39.53	39.65	1	5,756	0.02%
2023/03/03	0	0.00	3	39.20	39.05	-3	5,722	-0.05%
2023/03/02	1	39.15	0	0.00	38.95	1	5,697	0.02%
2023/02/24	1	38.60	5	38.60	38.50	-4	5,568	-0.07%
2023/02/21	0	0.00	5	39.40	39.20	-5	5,517	-0.09%
2023/02/20	5	39.60	0	0.00	39.65	5	5,496	0.09%
2023/02/16	1	39.55	0	0.00	39.65	1	5,467	0.02%
2023/02/15	2	39.20	0	0.00	39.20	2	5,399	0.04%
2023/02/14	0	0.00	0	38.62	38.70	0	5,318	0.00%
2023/02/10	4	39.43	17	39.60	39.15	-13	5,303	-0.25%
2023/02/09	0	0.00	2	38.85	38.55	-2	5,172	-0.04%
2023/02/08	2	38.55	0	0.00	38.90	2	5,155	0.04%
2023/02/07	7	39.11	12	39.00	39.15	-5	5,094	-0.10%
2023/02/06	0	0.00	2	39.45	39.85	-2	5,039	-0.04%
2023/02/02	2	39.08	2	39.40	39.15	0	4,833	0.00%
2023/02/01	6	38.73	10	39.04	39.05	-4	4,801	-0.08%
2023/01/31	15	38.00	19	38.22	38.55	-4	4,738	-0.08%
2023/01/30	7	37.01	1	36.90	36.85	6	4,642	0.13%
2023/01/17	2	36.10	0	0.00	36.00	2	4,697	0.04%
2023/01/13	2	36.23	8	36.15	36.05	-6	4,727	-0.13%
2023/01/12	1	36.50	0	36.90	36.50	1	4,740	0.02%
2023/01/10	2	37.45	0	0.00	37.25	2	4,767	0.04%
2023/01/09	12	37.43	13	38.37	37.45	-1	4,774	-0.02%
2023/01/06	12	38.70	1	38.65	38.80	11	4,721	0.23%
2023/01/05	0	0.00	1	38.35	38.05	-1	4,724	-0.02%
2023/01/04	0	0.00	1	38.80	38.75	-1	4,697	-0.02%
2022/12/30	0	37.30	0	0.00	37.30	0	4,650	0.00%
2022/12/28	1	37.60	0	0.00	37.45	1	4,667	0.02%
2022/12/27	1	38.70	1	38.55	38.65	0	4,639	0.00%
2022/12/26	0	0.00	27	37.75	37.95	-27	4,620	-0.58%
2022/12/22	0	0.00	1	38.60	38.30	-1	4,640	-0.02%
2022/12/21	3	38.05	1	38.00	37.95	2	4,630	0.04%
2022/12/20	2	38.57	8	38.36	37.55	-6	4,598	-0.13%
2022/12/19	6	38.49	0	0.00	38.40	6	4,550	0.13%
2022/12/15	2	38.70	0	0.00	38.70	2	4,470	0.04%
2022/12/13	4	38.99	0	0.00	38.30	4	4,379	0.09%
2022/12/12	4	39.13	0	0.00	39.50	4	4,315	0.09%
2022/12/09	1	39.45	2	39.40	38.75	-1	4,220	-0.02%
2022/12/08	18	39.39	15	39.35	39.15	3	4,114	0.07%
2022/12/07	14	39.55	10	40.05	38.50	4	3,854	0.10%
2022/12/06	6	41.23	5	41.33	40.75	1	3,507	0.03%
2022/12/05	32	40.70	27	41.28	41.15	5	3,187	0.16%
2022/12/02	5	38.50	2	39.75	39.75	3	2,169	0.14%
2022/12/01	0	0.00	2	36.05	36.15	-2	1,683	-0.12%
2022/11/30	0	0.00	1	35.65	35.65	-1	1,669	-0.06%
2022/11/29	2	35.45	3	35.63	35.65	-1	1,686	-0.06%
2022/11/25	0	0.00	3	34.27	33.65	-3	1,687	-0.18%
2022/11/24	0	0.00	1	34.00	34.15	-1	1,686	-0.06%
2022/11/23	2	33.95	0	0.00	33.95	2	1,690	0.12%
2022/11/22	1	34.15	0	0.00	33.80	1	1,713	0.06%
2022/11/21	0	0.00	3	34.45	34.10	-3	1,727	-0.17%
2022/11/18	0	0.00	2	34.70	34.05	-2	1,730	-0.12%
2022/11/15	3	34.12	1	34.20	34.30	2	1,691	0.12%
2022/11/14	0	0.00	6	33.44	34.20	-6	1,694	-0.35%
2022/11/11	6	33.21	0	0.00	33.05	6	1,672	0.36%
2022/11/10	0	0.00	1	33.30	33.10	-1	1,715	-0.06%
2022/11/08	0	0.00	6	32.97	32.75	-6	1,710	-0.35%
2022/11/07	5	32.58	0	0.00	32.60	5	1,708	0.29%
2022/11/03	0	0.00	2	32.35	32.25	-2	1,731	-0.12%
2022/11/02	1	32.05	0	0.00	32.10	1	1,732	0.06%
2022/11/01	1	31.75	1	32.10	31.90	0	1,731	0.00%
2022/10/31	2	31.80	0	0.00	31.85	2	1,731	0.12%
2022/10/28	1	32.20	15	31.90	31.50	-14	1,731	-0.81%
2022/10/27	3	32.63	10	32.45	32.70	-7	1,721	-0.41%
2022/10/26	13	32.44	0	0.00	32.15	13	1,720	0.76%
2022/10/25	3	33.17	31	32.86	32.65	-28	1,701	-1.65%
2022/10/24	19	32.40	0	0.00	32.15	19	1,617	1.17%
2022/10/21	15	31.57	0	0.00	31.35	15	1,585	0.95%
2022/10/20	1	31.15	1	31.40	31.40	0	1,588	0.00%
2022/10/19	5	32.92	0	0.00	32.25	5	1,571	0.32%
2022/10/18	8	33.24	5	33.39	33.10	3	1,563	0.19%
2022/10/13	0	0.00	1	32.40	31.60	-1	1,544	-0.06%
2022/10/12	0	0.00	2	33.30	33.10	-2	1,523	-0.13%
2022/10/11	6	33.51	0	0.00	33.25	6	1,533	0.39%
2022/10/07	0	0.00	5	34.15	34.40	-5	1,544	-0.32%
2022/10/06	0	0.00	2	34.20	34.25	-2	1,565	-0.13%
2022/10/04	0	0.00	9	33.07	32.95	-9	1,629	-0.55%
2022/09/30	0	0.00	1	32.70	32.80	-1	1,648	-0.06%
2022/09/29	12	31.93	8	31.87	32.15	4	1,648	0.24%
2022/09/28	8	30.96	12	31.27	30.20	-4	1,632	-0.25%
2022/09/27	7	31.83	1	31.95	32.00	6	1,635	0.37%
2022/09/26	6	31.92	17	32.35	31.60	-11	1,652	-0.67%
2022/09/22	2	33.65	2	34.00	34.05	0	1,720	0.00%
2022/09/20	2	33.98	0	0.00	33.95	2	1,753	0.11%
2022/09/19	1	34.40	0	0.00	33.75	1	1,810	0.06%
2022/09/16	1	34.25	2	34.58	34.50	-1	1,842	-0.05%
2022/09/15	14	34.82	6	34.73	34.55	8	1,873	0.43%
2022/09/14	2	34.85	13	34.48	34.85	-11	1,915	-0.57%
2022/09/08	3	33.98	0	0.00	34.15	3	2,079	0.14%
2022/09/06	0	0.00	1	34.50	34.45	-1	2,343	-0.04%
2022/09/02	13	35.93	1	35.45	36.25	12	2,359	0.51%
2022/09/01	6	35.70	0	0.00	34.90	6	2,349	0.26%
2022/08/30	5	34.45	0	0.00	34.45	5	2,478	0.20%
2022/08/29	0	0.00	5	35.10	35.15	-5	2,510	-0.20%
2022/08/25	2	35.65	0	0.00	35.75	2	2,633	0.08%
2022/08/19	6	35.99	0	0.00	35.90	6	3,442	0.17%
2022/08/17	0	0.00	2	36.55	36.30	-2	4,194	-0.05%
2022/08/15	3	36.00	2	36.00	36.00	1	4,221	0.02%
2022/08/12	3	35.80	0	0.00	35.80	3	4,232	0.07%
2022/08/11	0	0.00	7	35.50	35.45	-7	4,226	-0.17%
2022/08/10	21	35.07	12	35.12	35.10	9	4,239	0.21%
2022/07/25	0	0.00	1	35.40	35.35	-1	4,432	-0.02%
2022/07/22	0	0.00	1	35.25	34.90	-1	4,431	-0.02%
2022/07/20	1	34.45	0	0.00	34.45	1	4,489	0.02%
2022/07/19	1	34.05	0	0.00	34.10	1	4,510	0.02%
2022/06/30	6	38.07	6	37.18	37.20	0	4,780	0.00%
2022/06/27	33	38.80	33	38.88	38.70	0	5,913	0.00%
2022/06/24	0	0.00	0.1	37.70	37.80	-0.1	5,904	0.00%
2022/06/21	1	37.65	1	38.00	38.15	0	5,820	0.00%
2022/06/20	4	36.70	5	37.82	36.60	-1	5,786	-0.02%
2022/06/17	0	0.00	1	38.35	38.45	-1	5,710	-0.02%
2022/06/16	4	39.58	1	39.85	38.40	3	5,652	0.05%
2022/06/10	0	0.00	1	39.50	39.15	-1	5,382	-0.02%
2022/06/09	1	39.80	15	39.57	39.60	-14	5,343	-0.26%
2022/06/08	1	39.05	1	39.26	39.10	0	5,262	0.00%
2022/06/07	1	38.60	1	38.50	38.80	0	5,177	0.00%
2022/06/06	1	38.70	1	38.40	38.60	0	5,165	0.00%
2022/06/02	3	39.25	2	39.20	39.00	1	5,185	0.02%
2022/06/01	4	39.54	10.3	39.50	39.30	-6.3	5,207	-0.12%
2022/05/31	4.2	39.28	0	0.00	38.85	4.2	5,024	0.08%
2022/05/30	4	38.65	7	38.72	38.65	-3	4,828	-0.06%
2022/05/27	7	38.46	4	38.45	38.70	3	4,657	0.06%
2022/05/26	5.1	38.31	0	0.00	38.00	5.1	4,506	0.11%
2022/05/25	15	37.43	37	37.20	37.95	-22	4,107	-0.54%
2022/05/24	2	35.55	4	35.53	35.55	-2	3,777	-0.05%
2022/05/20	2	34.78	4	35.13	35.05	-2	3,742	-0.05%
2022/05/18	2	34.98	3	34.77	35.00	-1	3,771	-0.03%
2022/05/17	2	34.28	0	0.00	34.35	2	3,804	0.05%
2022/05/13	0	0.00	2	34.35	34.35	-2	3,800	-0.05%
2022/05/12	5	33.98	10	34.06	33.60	-5	3,751	-0.13%
2022/05/11	3	34.03	2	34.28	33.90	1	3,729	0.03%
2022/05/10	2	33.63	2	34.10	34.50	0	3,738	0.00%
2022/05/09	2	34.35	4	33.80	33.95	-2	3,744	-0.05%
2022/05/06	7	34.85	7	34.46	34.85	0	3,766	0.00%
2022/05/05	0	35.30	0	0.00	35.25	0	3,766	0.00%
2022/05/04	7	35.24	0	0.00	35.00	7	3,750	0.19%
2022/05/03	1	33.30	0	0.00	33.65	1	3,689	0.03%
2022/04/29	0	0.00	0.1	34.00	33.30	-0.1	3,703	0.00%
2022/04/28	0.1	33.50	1	33.55	33.30	-1	3,701	-0.03%
2022/04/20	1	37.60	8	37.49	37.40	-7	3,588	-0.20%
2022/04/14	2	37.58	5	37.15	37.85	-3	3,676	-0.08%
2022/04/12	1	36.65	0	0.00	36.30	1	3,976	0.03%
2022/04/11	5	37.45	0	0.00	36.85	5	3,952	0.13%
2022/04/08	5	38.20	0	0.00	38.25	5	3,892	0.13%
2022/04/07	1	38.50	1	39.15	38.20	0	3,865	0.00%
2022/04/06	5	38.97	6	39.18	39.00	-1	3,750	-0.03%
2022/04/01	11	39.40	2	39.50	39.70	9	3,722	0.24%
2022/03/31	45	40.79	36	40.98	40.15	9	3,671	0.25%
2022/03/30	7	40.08	10	39.66	40.50	-3	3,133	-0.10%
2022/03/29	2	37.80	2	37.83	37.70	0	2,613	0.00%
2022/03/28	0	0.00	0	37.31	37.20	0	2,671	0.00%
2022/03/25	1	37.35	0	0.00	37.30	1	2,698	0.04%
2022/03/24	1	37.70	7	37.70	37.60	-6	2,710	-0.22%
2022/03/23	0	0.00	1	37.45	37.35	-1	2,717	-0.04%
2022/03/21	0	0.00	1	37.20	37.15	-1	2,887	-0.03%
2022/03/17	5	36.30	1	36.31	36.65	4	3,058	0.13%
2022/03/16	1	35.75	2	35.30	35.60	-1	3,061	-0.03%
2022/03/15	5	36.25	17	36.53	36.10	-12	3,029	-0.40%
2022/03/14	1	37.10	0	0.00	37.05	1	3,093	0.03%
2022/03/11	1	37.20	1	37.05	37.05	0	3,105	0.00%
2022/03/10	12	37.49	0	0.00	37.30	12	3,121	0.38%
2022/03/09	1	37.05	0	0.00	37.05	1	3,113	0.03%
2022/03/08	3	36.75	6	37.23	36.75	-3	3,135	-0.10%
2022/03/07	9	38.36	6	38.45	37.25	3	3,097	0.10%
2022/03/04	1	37.90	0	0.00	38.25	1	2,993	0.03%
2022/03/03	1	38.35	14	38.80	38.45	-13	3,032	-0.43%
2022/03/02	8	38.60	0	0.00	38.60	8	3,118	0.26%
2022/03/01	0	0.00	2	38.48	38.55	-2	3,147	-0.06%
2022/02/24	1	37.70	16	37.60	36.80	-15	3,208	-0.47%
2022/02/23	3	38.05	33	38.14	38.05	-30	3,220	-0.93%
2022/02/22	5	37.92	4	38.85	37.95	1	3,336	0.03%
2022/02/18	0	0.00	3	38.25	38.50	-3	3,526	-0.09%
2022/02/17	1	38.30	1	38.35	38.35	0	3,549	0.00%
2022/02/16	0	0.00	6	37.92	37.75	-6	3,559	-0.17%
2022/02/15	0	0.00	1	37.40	37.40	-1	3,620	-0.03%
2022/02/14	3	37.45	0	0.00	37.45	3	3,699	0.08%
2022/02/11	1	37.90	0	0.00	38.05	1	3,756	0.03%
2022/02/10	2	38.20	0	0.00	38.10	2	3,856	0.05%
2022/02/09	1	38.20	5	38.24	38.40	-4	3,947	-0.10%
2022/02/08	0	0.00	1	38.00	38.15	-1	4,042	-0.02%
2022/02/07	0	0.00	1	37.45	37.20	-1	4,132	-0.02%
2022/01/24	0.1	36.70	1.1	37.15	37.25	-1	5,058	-0.02%
2022/01/21	0	0.00	1	37.35	37.10	-1	5,200	-0.02%
2022/01/20	1	37.20	2	37.50	37.20	-1	5,376	-0.02%
2022/01/19	1	37.25	1	37.55	37.10	0	5,477	0.00%
2022/01/18	4	37.50	5.1	37.74	37.45	-1.1	5,633	-0.02%
2022/01/17	1.1	37.07	1	37.45	37.60	0.1	5,924	0.00%
2022/01/14	9	37.03	0	0.00	37.20	9	6,094	0.15%
2022/01/13	3	37.53	5	37.58	37.60	-2	6,259	-0.03%
2022/01/12	2	37.28	2	37.20	37.35	0	6,468	0.00%
2022/01/11	1	38.00	2	37.98	37.70	-1	6,738	-0.01%
2022/01/10	1	38.15	1	38.40	38.20	0	7,299	0.00%
2022/01/07	1	38.25	1.3	38.85	38.25	-0.3	8,094	0.00%
2022/01/06	1	39.65	1	39.35	39.15	0	8,194	0.00%
2022/01/05	71	40.75	32	40.45	39.80	39	8,476	0.46%
2022/01/04	1	39.15	3	39.27	39.05	-2	8,757	-0.02%
2022/01/03	6	39.24	6	39.62	39.15	0	9,369	0.00%
2021/12/29	5	39.20	0	0.00	39.15	5	9,840	0.05%
2021/12/28	2	39.30	0	0.00	39.25	2	10,064	0.02%
2021/12/27	0	0.00	4.3	39.58	39.70	-4.3	10,142	-0.04%
2021/12/23	1	39.45	1	39.45	39.45	0	10,550	0.00%
2021/12/22	4	39.78	2.1	39.74	39.75	1.9	10,615	0.02%
2021/12/21	0	0.00	7	39.30	39.25	-7	10,540	-0.07%
2021/12/20	5	38.60	0	0.00	38.60	5	10,565	0.05%
2021/12/17	3	39.00	1	39.35	39.00	2	10,675	0.02%
2021/12/16	4	39.45	2	40.13	39.50	2	10,696	0.02%
2021/12/15	7	39.06	2	39.25	39.15	5	10,648	0.05%
2021/12/14	2	38.78	3	38.97	38.60	-1	10,645	-0.01%
2021/12/13	0	0.00	3	39.77	39.60	-3	10,673	-0.03%
2021/12/09	1	39.00	1	38.75	38.75	0	11,123	0.00%
2021/12/08	1.1	39.58	1.1	39.37	38.95	0	11,132	0.00%
2021/12/06	0	0.00	8	38.66	38.55	-8	11,061	-0.07%
2021/12/03	7.1	38.11	0	0.00	38.00	7.1	11,086	0.06%
2021/12/02	1	38.75	0	0.00	37.85	1	11,114	0.01%
2021/12/01	3	38.22	3	38.38	38.55	0	11,134	0.00%
2021/11/30	1	38.80	1	38.55	38.55	0	11,173	0.00%
2021/11/29	4	37.84	1	38.20	38.15	3	11,193	0.03%
2021/11/26	3	37.85	3	38.20	37.80	0	11,171	0.00%
2021/11/25	1	38.95	0	0.00	38.80	1	11,109	0.01%
2021/11/24	1	39.15	1	39.30	39.25	0	11,078	0.00%
2021/11/23	2	39.40	0	0.00	39.15	2	11,090	0.02%
2021/11/22	4	40.10	0	0.00	40.10	4	11,177	0.04%
2021/11/19	24	40.80	24	40.88	40.25	0	11,227	0.00%
2021/11/18	5	40.18	5	40.80	40.20	0	11,365	0.00%
2021/11/17	3	40.40	6	40.59	40.70	-3	11,309	-0.03%
2021/11/16	1	39.75	10	39.75	39.75	-9	11,272	-0.08%
2021/11/15	5	39.80	0	0.00	39.80	5	11,328	0.04%
2021/11/11	6	40.08	6	39.91	39.85	0	11,401	0.00%
2021/11/10	2	40.35	1	40.35	40.35	1	11,457	0.01%
2021/11/09	4	39.81	3	39.87	39.80	1	11,493	0.01%
2021/11/08	1	39.85	6	39.99	39.95	-5	11,436	-0.04%
2021/11/05	12	40.45	4	40.20	40.40	8	11,479	0.07%
2021/11/04	4	40.79	2	41.20	40.75	2	11,515	0.02%
2021/11/03	10	41.08	4	40.95	41.05	6	11,569	0.05%
2021/11/02	18	42.44	22	42.89	41.55	-4	11,862	-0.03%
2021/11/01	9	41.96	5	41.76	41.80	4	11,494	0.03%
2021/10/29	16	40.71	4	40.78	40.65	12	11,362	0.11%
2021/10/28	5	41.35	12	41.58	41.25	-7	11,302	-0.06%
2021/10/27	11	40.60	3	41.08	41.15	8	11,251	0.07%
2021/10/26	8	41.01	21	41.33	40.85	-13	11,383	-0.11%
2021/10/25	9	41.46	21	41.62	41.70	-12	11,788	-0.10%
2021/10/22	0	0.00	4	40.55	40.50	-4	12,071	-0.03%
2021/10/21	27	40.17	13	40.72	39.85	14	13,325	0.11%
2021/10/20	28	40.29	7	40.87	40.55	21	14,344	0.15%
2021/10/19	6	40.24	4	40.65	40.45	2	14,252	0.01%
2021/10/18	24	41.95	12	40.89	40.75	12	14,069	0.09%
2021/10/15	39	42.13	69	42.41	43.50	-30	13,590	-0.22%
2021/10/14	9	41.30	4	41.60	40.90	5	12,925	0.04%
2021/10/13	1	40.80	3	41.32	41.20	-2	12,834	-0.02%
2021/10/12	4	42.16	9	41.97	42.00	-5	12,618	-0.04%
2021/10/08	16	41.24	24.1	41.68	41.55	-8.1	12,205	-0.07%
2021/10/07	3	39.75	16.1	39.99	40.20	-13.1	11,783	-0.11%
2021/10/06	2	39.00	5	39.05	39.00	-3	12,216	-0.02%
2021/10/05	11	37.59	8	37.54	38.95	3	12,274	0.02%
2021/10/04	1	37.53	6	37.91	37.55	-5	12,101	-0.04%
2021/10/01	12	38.13	10	38.33	37.35	2	12,085	0.02%
2021/09/30	2.1	39.44	14	39.17	39.15	-11.9	11,818	-0.10%
2021/09/29	3	38.43	11	38.32	38.30	-8	11,806	-0.07%
2021/09/28	1	38.50	8	38.45	38.45	-7	11,966	-0.06%
2021/09/27	3	39.02	0	0.00	38.80	3	12,053	0.02%
2021/09/24	14	38.80	14	38.91	38.80	0	12,138	0.00%
2021/09/23	7	37.93	0	0.00	37.55	7	12,138	0.06%
2021/09/22	0	0.00	3	37.47	37.70	-3	12,222	-0.02%
2021/09/17	0	0.00	1	38.40	38.50	-1	12,303	-0.01%
2021/09/16	4	38.36	0	0.00	38.15	4	12,526	0.03%
2021/09/15	32	40.07	40	39.40	38.75	-8	12,618	-0.06%
2021/09/13	8	37.27	1	37.20	37.15	7	12,604	0.06%
2021/09/10	5	37.57	12	37.77	37.65	-7	13,271	-0.05%
2021/09/09	8	37.35	0	0.00	37.40	8	14,029	0.06%
2021/09/08	16	37.25	5	37.74	36.95	11	14,364	0.08%
2021/09/07	16	37.28	2	37.68	37.50	14	15,161	0.09%
2021/09/06	3	38.30	7	38.24	37.80	-4	15,178	-0.03%
2021/09/03	1	39.00	1	38.90	38.95	0	15,196	0.00%
2021/09/02	3	39.28	1	39.10	38.75	2	15,203	0.01%
2021/09/01	1	39.55	10	39.70	39.80	-9	15,211	-0.06%
2021/08/31	7.1	39.66	12	39.65	39.35	-5	15,191	-0.03%
2021/08/30	6	39.44	1	39.55	39.20	5	15,190	0.03%
2021/08/27	1	40.10	10.5	39.71	39.70	-9.5	15,213	-0.06%
2021/08/26	9	40.98	0	0.00	40.10	9	15,247	0.06%
2021/08/25	0	0.00	3	39.70	39.95	-3	15,198	-0.02%
2021/08/24	8	40.13	8	39.95	40.00	0	15,357	0.00%
2021/08/23	7	38.06	17	38.29	38.65	-10	15,288	-0.07%
2021/08/20	14	37.24	7	37.57	37.20	7	15,357	0.05%
2021/08/19	12	37.12	8	37.93	37.60	4	15,369	0.03%
2021/08/18	16	36.58	4	36.00	37.90	12	15,514	0.08%
2021/08/17	6	38.20	0	0.00	36.85	6	15,995	0.04%
2021/08/16	5	39.05	2	38.60	38.80	3	16,030	0.02%
2021/08/13	4	40.50	20	40.12	39.10	-16	16,043	-0.10%
2021/08/12	17	40.02	0	0.00	40.00	17	16,023	0.11%
2021/08/11	9	40.11	13	39.86	39.95	-4	16,093	-0.02%
2021/08/10	4	40.65	7	41.11	41.05	-3	16,137	-0.02%
2021/08/09	13	41.75	7	41.15	41.00	6	16,169	0.04%
2021/08/06	5	43.08	9	43.31	42.60	-4	16,205	-0.02%
2021/08/05	19	42.68	37	42.61	42.55	-18	16,046	-0.11%
2021/08/04	3	41.78	19	42.06	41.75	-16	16,134	-0.10%
2021/08/03	5	41.76	16	42.40	41.75	-11	16,221	-0.07%
2021/08/02	15	42.38	7	42.41	42.05	8	16,320	0.05%
2021/07/30	14	42.57	3	43.40	41.80	11	16,486	0.07%
2021/07/29	17	42.81	9	43.37	43.20	8	16,387	0.05%
2021/07/28	38	41.05	28	42.36	43.20	10	16,075	0.06%
2021/07/27	44	42.59	17	42.36	41.95	27	15,747	0.17%
2021/07/26	149	43.07	202	43.42	44.90	-53	14,543	-0.36%	大買/大賣/
2021/07/23	11	40.63	7	40.90	40.85	4	13,487	0.03%
2021/07/22	0	0.00	13	40.08	40.10	-13	13,497	-0.10%
2021/07/21	6	39.51	3	38.72	38.80	3	13,593	0.02%
2021/07/20	4	39.93	14	40.70	39.70	-10	13,635	-0.07%
2021/07/19	1	41.00	5	41.53	41.10	-4	13,724	-0.03%
2021/07/16	4	41.41	11	41.73	41.15	-7	13,980	-0.05%
2021/07/15	21	41.66	16	41.62	41.30	5	14,030	0.04%
2021/07/14	47	41.04	13	41.05	41.00	34	13,998	0.24%
2021/07/13	36	42.16	26	42.62	42.40	10	13,944	0.07%
2021/07/12	11	41.41	47	41.30	41.55	-36	13,471	-0.27%
2021/07/09	1	39.70	1	39.70	39.75	0	13,296	0.00%
2021/07/08	18	40.19	11	40.68	40.15	7	13,664	0.05%
2021/07/07	6	40.35	2	40.40	39.90	4	13,814	0.03%
2021/07/06	1	40.35	0	0.00	40.35	1	13,998	0.01%
2021/07/05	1	40.65	26	40.39	40.85	-25	14,179	-0.18%
2021/07/02	14	39.34	13	39.40	39.00	1	14,258	0.01%
2021/07/01	34	38.94	2	39.60	38.90	32	14,717	0.22%
2021/06/30	21	40.20	3.1	40.25	39.80	17.9	14,947	0.12%
2021/06/29	13	40.45	0	0.00	40.00	13	15,146	0.09%
2021/06/28	2	40.38	2	40.90	40.65	0	15,411	0.00%
2021/06/25	12	41.58	9	42.39	41.10	3	15,733	0.02%
2021/06/24	2	41.40	5	41.69	41.60	-3	15,794	-0.02%
2021/06/23	4	40.71	25	41.23	41.50	-21	16,210	-0.13%
2021/06/22	29	39.89	7	40.02	39.75	22	16,930	0.13%
2021/06/21	14	42.23	34	41.94	40.60	-20	17,444	-0.11%
2021/06/18	19	42.36	50	42.05	42.40	-31	19,682	-0.16%
2021/06/17	28	40.43	2	40.40	40.45	26	19,822	0.13%
2021/06/16	88	40.71	79	40.37	41.70	9	19,944	0.05%
2021/06/15	10	39.35	1	39.05	39.50	9	19,956	0.05%
2021/06/08	1	38.70	0	0.00	38.50	1	22,754	0.00%
2021/06/07	0	0.00	1	38.40	38.25	-1	23,070	0.00%
2021/06/04	0	0.00	4	39.05	38.80	-4	23,415	-0.02%
2021/06/03	0	0.00	3	39.38	39.50	-3	24,113	-0.01%
2021/06/02	5	39.36	5	39.60	39.00	0	24,974	0.00%
2021/06/01	4	39.90	8	40.62	40.05	-4	26,558	-0.02%
2021/05/31	3	40.10	2	40.23	39.55	1	30,283	0.00%
2021/05/28	0	0.00	18	39.33	39.15	-18	31,522	-0.06%
2021/05/27	7	38.49	5	38.71	38.35	2	32,185	0.01%
2021/05/26	14	38.89	1	38.80	38.70	13	32,744	0.04%
2021/05/25	36	39.90	2	39.90	40.35	34	34,165	0.10%
2021/05/24	0	0.00	6	37.45	38.40	-6	34,125	-0.02%
2021/05/21	0	0.00	8	36.88	37.50	-8	34,523	-0.02%
2021/05/20	5	36.71	1	37.10	35.65	4	35,758	0.01%
2021/05/19	4	36.55	1	35.66	36.65	3	36,047	0.01%
2021/05/18	1	35.80	13	35.46	36.15	-12	36,400	-0.03%
2021/05/17	21	33.68	17	34.09	32.90	4	36,974	0.01%
2021/05/14	15	36.64	2	37.85	36.55	13	37,276	0.03%
2021/05/13	11.1	36.05	3	36.82	36.95	8.1	37,901	0.02%
2021/05/12	1	35.20	22	35.19	35.00	-21	38,391	-0.05%
2021/05/11	8	37.16	8	37.03	37.00	0	39,259	0.00%
2021/05/10	14	39.63	8	39.95	39.20	6	40,198	0.01%
2021/05/07	8	40.48	10	41.00	41.60	-2	42,294	0.00%
2021/05/06	2	38.67	2	38.40	38.80	0	45,632	0.00%
2021/05/05	12	38.65	5	38.90	37.90	7	47,684	0.01%
2021/05/04	16	36.97	13	37.05	37.15	3	48,091	0.01%
2021/05/03	9	39.04	6	38.43	38.75	3	48,530	0.01%
2021/04/29	8	40.94	6	41.20	40.65	2	49,690	0.00%
2021/04/28	1	41.60	1	41.20	41.20	0	51,336	0.00%
2021/04/27	10	41.93	5	42.26	41.90	5	53,109	0.01%
2021/04/26	18	41.56	14	41.60	41.75	4	56,725	0.01%
2021/04/23	20	41.33	37	41.24	41.45	-17	59,415	-0.03%
2021/04/22	8	42.67	30	42.83	41.30	-22	62,156	-0.04%
2021/04/21	5	43.62	0	0.00	43.35	5	63,268	0.01%
2021/04/20	2	44.25	6	44.42	44.10	-4	63,665	-0.01%
2021/04/19	12.2	43.49	7	43.49	43.45	5.2	64,663	0.01%
2021/04/16	2	44.15	6	44.38	44.35	-4	65,757	-0.01%
2021/04/15	2	43.23	1	42.77	43.90	1	66,367	0.00%
2021/04/14	15	42.95	53	43.30	42.80	-38	67,922	-0.06%
2021/04/13	5	44.40	5	44.76	44.25	0	70,240	0.00%
2021/04/12	10	45.29	8	45.82	44.85	2	70,200	0.00%
2021/04/09	7	46.04	21	46.16	45.50	-14	70,160	-0.02%
2021/04/08	15	46.52	34	46.44	46.40	-19	70,234	-0.03%
2021/04/07	18	47.11	41	46.79	46.05	-23	70,069	-0.03%
2021/04/06	17	45.39	25	45.24	45.45	-8	69,964	-0.01%
2021/04/01	10	44.40	5	44.43	44.05	5	70,394	0.01%
2021/03/31	35.3	45.08	38	45.36	44.65	-2.7	70,512	0.00%
2021/03/30	17	45.82	6	45.83	45.50	11	70,251	0.02%
2021/03/29	54	45.57	14	45.49	45.50	40	70,000	0.06%
2021/03/26	15	45.60	13	45.76	45.00	2	70,007	0.00%
2021/03/25	25.1	47.17	13.1	47.02	46.20	12	69,482	0.02%
2021/03/24	9	46.54	10	46.59	46.20	-1	68,668	0.00%
2021/03/23	313	47.83	273.1	48.37	46.70	40	68,720	0.06%	大買/大賣/
2021/03/22	28	45.48	42	45.45	45.75	-14	65,910	-0.02%
2021/03/19	24	43.92	19	43.91	44.20	5	65,153	0.01%
2021/03/18	6	44.26	19	44.44	44.00	-13	64,809	-0.02%
2021/03/17	116	44.53	149	44.82	43.85	-33	64,008	-0.05%	大買/大賣/
2021/03/16	2	42.53	3	42.77	42.30	-1	62,231	0.00%
2021/03/15	16	42.46	12	42.36	42.40	4	61,940	0.01%
2021/03/12	43	42.18	36	42.05	42.00	7	61,716	0.01%
2021/03/11	9	41.87	175	41.57	41.55	-166	61,732	-0.27%	大賣/鉅額交易
2021/03/10	18	41.63	24	41.39	41.00	-6	61,476	-0.01%
2021/03/09	42	40.68	15	40.81	40.80	27	61,182	0.04%
2021/03/08	88	42.67	90	42.69	41.70	-2	60,491	0.00%
2021/03/05	330	43.27	283	43.29	43.60	47	59,605	0.08%	大買/大賣/
2021/03/04	546.1	45.65	320.1	45.46	43.10	226	57,979	0.39%	大買/大賣/鉅額交易
2021/03/03	109	44.30	92	44.14	45.65	17	54,040	0.03%	大買/
2021/03/02	22	42.61	20	43.34	42.00	2	52,674	0.00%
2021/02/26	24	42.48	27	42.62	42.65	-3	51,966	-0.01%
2021/02/25	81	43.76	194	43.95	42.30	-113	51,485	-0.22%	大賣/鉅額交易
2021/02/24	32	42.12	66	42.64	41.05	-34	49,992	-0.07%
2021/02/23	109	41.76	19	42.37	41.80	90	49,726	0.18%	大買/
2021/02/22	122	42.43	85	42.88	42.85	37	50,376	0.07%	大買/
2021/02/19	35	39.76	10	40.65	40.00	25	49,489	0.05%
2021/02/18	4	40.64	12	40.09	40.30	-8	49,145	-0.02%
2021/02/17	26	40.45	33	40.15	39.75	-7	48,701	-0.01%
2021/02/05	76	40.38	351	40.54	40.35	-275	48,009	-0.57%	大賣/鉅額交易
2021/02/04	102	41.25	127	41.79	41.05	-25	47,549	-0.05%	大買/大賣/
2021/02/03	47	41.54	37	42.39	40.95	10	46,729	0.02%
2021/02/02	260	42.37	105.1	41.83	42.45	154.9	45,993	0.34%	大買/大賣/鉅額交易
2021/02/01	23	40.95	14	40.94	41.10	9	44,803	0.02%
2021/01/29	156	43.71	185	44.16	41.35	-29	43,684	-0.07%	大買/大賣/
2021/01/28	630.1	45.10	383.1	44.51	43.50	247	41,385	0.60%	大買/大賣/鉅額交易
2021/01/27	197.1	41.70	238.1	42.33	43.60	-41	37,744	-0.11%	大買/大賣/
2021/01/26	36	40.55	39	40.29	39.65	-3	35,543	-0.01%
2021/01/25	38	40.86	36	40.88	40.80	2	34,875	0.01%
2021/01/22	91.1	41.78	66.1	42.06	41.95	25	34,193	0.07%
2021/01/21	92.1	41.96	122.1	41.57	40.95	-30	32,814	-0.09%	大賣/
2021/01/20	143.1	41.52	77	42.76	39.70	66.1	31,014	0.21%	大買/
2021/01/19	176.1	44.48	189.1	44.01	42.75	-13	29,102	-0.04%	大買/大賣/
2021/01/18	146.1	41.71	140.1	42.21	44.00	6	25,275	0.02%	大買/大賣/
2021/01/15	74.1	39.44	68	39.40	40.00	6.1	22,430	0.03%
2021/01/14	148	35.41	198	35.61	36.40	-50	19,474	-0.26%	大買/大賣/
2021/01/13	26	33.22	11	33.41	33.10	15	18,165	0.08%
2021/01/12	48	34.17	9	34.34	33.15	39	17,832	0.22%
2021/01/11	17	33.82	36.3	34.80	35.50	-19.3	16,670	-0.12%
2021/01/08	19	32.66	3	33.25	32.30	16	15,417	0.10%
2021/01/07	56	34.35	31	34.39	33.85	25	14,632	0.17%
2021/01/06	135	33.52	198.1	33.32	34.10	-63.1	12,920	-0.49%	大買/大賣/
2021/01/05	6	31.00	11	31.00	31.00	-5	10,164	-0.05%
2021/01/04	46	27.81	51.2	28.20	28.20	-5.2	9,926	-0.05%
2020/12/31	15	25.60	9	25.58	25.65	6	9,685	0.06%
2020/12/30	8	25.15	0	0.00	24.85	8	9,325	0.09%
2020/12/29	16	25.32	15	25.55	25.40	1	9,154	0.01%
2020/12/28	114	25.78	98	26.03	26.25	16	8,685	0.18%	大買/
2020/12/25	5	23.64	15	23.61	24.20	-10	7,880	-0.13%
2020/12/24	3	22.85	5	22.95	22.90	-2	7,431	-0.03%
2020/12/23	4	23.09	15	23.10	23.05	-11	7,301	-0.15%
2020/12/22	8	22.93	4.2	22.77	22.25	3.9	7,113	0.05%
2020/12/21	5	22.21	12	22.49	22.50	-7	6,785	-0.10%
2020/12/18	6	22.38	5	22.70	22.55	1	6,676	0.01%
2020/12/17	18.2	23.07	8.2	23.07	22.90	10	6,512	0.15%
2020/12/16	1	21.70	3	21.92	21.85	-2	5,673	-0.04%
2020/12/15	18	21.97	68	21.81	21.45	-50	5,556	-0.90%
2020/12/14	8	21.46	3	21.60	21.60	5	5,399	0.09%
2020/12/11	16	20.76	1	20.65	20.80	15	5,284	0.28%
2020/12/10	38	21.29	0	0.00	21.10	38	5,229	0.73%
2020/12/09	15.1	21.41	1	21.50	21.40	14.1	5,128	0.27%
2020/12/08	1	21.80	0	0.00	21.80	1	5,044	0.02%
2020/12/07	18.1	22.11	61.2	21.94	22.40	-43.1	4,932	-0.87%
2020/12/04	0	0.00	6	21.05	21.05	-6	4,508	-0.13%
2020/12/03	19	21.10	8	20.96	20.75	11	4,444	0.25%
2020/12/02	11	20.95	0	0.00	21.05	11	4,370	0.25%
2020/12/01	4	21.30	13	20.90	21.00	-9	4,341	-0.21%
2020/11/30	0.1	21.10	2	21.15	21.20	-1.9	4,431	-0.04%
2020/11/27	13	20.72	0	0.00	20.80	13	4,402	0.30%
2020/11/26	2	20.80	0	0.00	20.85	2	4,404	0.05%
2020/11/25	3	20.75	6	20.78	20.60	-3	4,428	-0.07%
2020/11/24	5	21.00	1	20.95	20.90	4	4,512	0.09%
2020/11/23	4.1	21.55	3	21.50	21.70	1.1	4,370	0.02%
2020/11/20	3	21.28	26	21.41	21.60	-23	4,213	-0.55%
2020/11/19	81	21.19	63	21.39	21.40	18	3,982	0.45%
2020/11/18	12	19.55	7.2	19.64	20.05	4.8	2,799	0.17%
2020/11/16	0	0.00	1	18.20	18.10	-1	2,345	-0.04%
2020/11/13	1.2	18.12	0	0.00	18.15	1.2	2,365	0.05%
2020/11/11	0	0.00	1	17.90	17.90	-1	2,397	-0.04%
2020/11/06	0.1	17.35	0	0.00	17.35	0.1	2,437	0.00%
2020/11/05	0	17.40	0	0.00	17.40	0	2,450	0.00%
2020/11/03	0.1	17.10	0	0.00	17.30	0.1	2,458	0.00%
2020/10/27	1.3	17.76	0	0.00	17.75	1.3	2,524	0.05%
2020/10/26	5	17.88	0	0.00	17.85	5	2,537	0.20%
2020/10/23	2	17.85	0	0.00	17.90	2	2,535	0.08%
2020/10/22	1.3	17.66	0	0.00	17.65	1.3	2,546	0.05%
2020/10/21	1	18.25	2	18.15	18.05	-1	2,542	-0.04%
2020/10/20	68	17.96	51	17.86	18.15	17	2,420	0.70%
2020/10/16	20	17.40	42	17.38	17.15	-22	2,161	-1.02%
2020/10/15	22	17.30	0	0.00	17.25	22	2,174	1.01%
2020/10/14	5	17.45	5	17.40	17.30	0	2,179	0.00%
2020/10/05	0.1	17.30	0	0.00	17.25	0.1	2,303	0.00%
2020/09/22	0.3	17.75	0	0.00	17.80	0.3	2,590	0.01%
2020/09/18	2	18.10	0	0.00	18.10	2	2,619	0.08%
2020/09/08	0	0.00	3	18.05	18.20	-3	2,643	-0.11%
2020/09/03	1	18.40	0	0.00	18.30	1	2,625	0.04%
2020/08/31	1	17.90	6	17.85	17.70	-5	2,404	-0.21%
2020/08/28	5	19.04	3	19.03	18.85	2	2,332	0.09%
2020/08/26	2	18.90	0	0.00	18.80	2	2,127	0.09%
2020/08/25	9	18.82	4	18.85	18.85	5	2,102	0.24%
2020/08/20	1	17.85	5	17.88	17.95	-4	2,062	-0.19%
2020/08/19	3.6	18.93	1	18.95	18.50	2.6	2,003	0.13%
2020/08/18	0	0.00	1	18.80	18.80	-1	1,955	-0.05%
2020/08/17	1	19.05	0	0.00	19.20	1	1,919	0.05%
2020/08/14	3	18.45	2	18.60	18.60	1	1,831	0.05%
2020/08/13	11	18.50	10	18.35	18.35	1	1,808	0.06%
2020/08/12	0	0.00	1	18.05	18.20	-1	1,779	-0.06%
2020/08/07	2	18.35	0	0.00	18.30	2	1,779	0.11%
2020/08/05	1	18.15	1	18.00	18.25	0	1,784	0.00%
2020/07/29	0	0.00	1	17.80	17.75	-1	1,822	-0.05%
2020/07/28	0	0.00	0	17.75	17.85	0	1,831	0.00%
2020/07/27	0.8	17.65	15	17.70	17.65	-14.2	1,842	-0.77%
2020/07/24	3.2	18.00	0	0.00	18.00	3.2	1,852	0.17%
2020/07/10	7	18.54	0	0.00	18.35	7	1,985	0.35%
2020/07/09	5	18.82	1	18.90	18.85	4	1,959	0.20%
2020/07/07	2	18.80	0	0.00	18.75	2	1,971	0.10%
2020/07/03	0	0.00	2	18.95	18.85	-2	1,958	-0.10%
2020/07/01	1	18.75	0	0.00	18.65	1	1,963	0.05%
2020/06/16	0.4	17.90	0	0.00	18.05	0.4	2,063	0.02%
2020/06/15	0.6	17.80	0	0.00	17.80	0.6	2,145	0.03%
2020/06/12	0	0.00	1	17.65	17.95	-1	2,166	-0.05%
2020/06/11	0.2	18.10	0	0.00	18.10	0.2	2,204	0.01%
2020/06/10	1.8	18.45	1	18.55	18.45	0.8	2,198	0.04%
2020/06/08	1	18.70	0	0.00	18.65	1	2,291	0.04%
2020/06/05	2	18.65	0	0.00	18.70	2	2,286	0.09%
2020/05/08	20	19.20	10	19.30	19.20	10	2,408	0.42%
2020/05/07	0	0.00	2	18.93	18.95	-2	2,356	-0.08%
2020/04/21	1	17.80	0	0.00	17.80	1	2,356	0.04%
2020/04/17	1	18.35	0.2	19.95	18.35	0.8	2,343	0.03%
2020/04/10	0	0.00	6	17.70	18.35	-6	2,203	-0.27%
2020/04/07	0	0.00	2	17.75	17.75	-2	2,136	-0.09%
2020/04/06	0	0.00	1	16.70	17.00	-1	2,063	-0.05%
2020/04/01	11	17.05	3	17.10	16.70	8	2,051	0.39%
2020/03/30	0	0.00	9	16.05	16.20	-9	1,892	-0.48%
2020/03/27	0	0.00	1	16.35	16.15	-1	1,894	-0.05%
2020/03/26	4	16.10	0	0.00	16.10	4	1,894	0.21%
2020/03/25	5	16.40	0	0.00	16.35	5	1,883	0.27%
2020/03/23	0.2	15.25	4	15.25	15.25	-3.8	1,840	-0.21%
2020/03/19	5	16.00	0	0.00	15.05	5	1,841	0.27%
2020/03/17	2	16.00	0	0.00	15.80	2	1,793	0.11%
2020/03/16	0	0.00	1	16.30	16.30	-1	1,767	-0.06%
2020/03/13	1	16.00	2	16.20	16.55	-1	1,757	-0.06%
2020/03/12	0	0.00	60	17.82	17.70	-60	1,716	-3.50%
2020/03/09	30	19.33	0	0.00	19.10	30	1,696	1.77%
2020/03/06	1	19.90	0	0.00	19.85	1	1,691	0.06%
2020/03/04	1	19.90	0	0.00	19.95	1	1,746	0.06%
2020/03/03	10	20.15	0	0.00	20.10	10	1,806	0.55%
2020/02/27	1	19.75	0	0.00	19.60	1	1,892	0.05%
2020/02/26	1	20.00	0	0.00	20.10	1	1,929	0.05%
2020/02/25	10	20.10	0	0.00	20.10	10	1,955	0.51%
2020/02/20	1	20.85	16	20.90	20.70	-15	2,072	-0.72%
2020/02/19	0	0.00	20	20.93	20.90	-20	2,223	-0.90%
2020/02/17	1	20.45	0	0.00	20.40	1	2,286	0.04%
2020/02/14	1	20.75	0	0.00	20.65	1	2,359	0.04%
2020/02/13	16	20.99	45	20.95	20.70	-29	2,481	-1.17%
2020/02/10	20	20.05	0	0.00	20.05	20	2,583	0.77%
2020/02/06	1	20.80	0	0.00	20.70	1	2,652	0.04%
2020/02/03	2	19.40	0	0.00	19.50	2	2,761	0.07%
2020/01/30	4	20.93	0	0.00	20.70	4	2,738	0.15%
2020/01/20	0	0.00	2	22.90	22.95	-2	2,704	-0.07%
2020/01/17	0	0.00	2	22.95	22.95	-2	2,749	-0.07%
2020/01/15	1	22.80	7	22.75	22.70	-6	2,825	-0.21%
2020/01/14	12	22.90	1	22.95	22.95	11	2,905	0.38%
2020/01/10	1	22.55	0	0.00	22.50	1	2,918	0.03%
2020/01/08	20	22.10	0	0.00	22.15	20	2,936	0.68%
2020/01/07	20	22.55	0	0.00	22.50	20	2,923	0.68%
2020/01/03	10	23.05	5	23.45	23.10	5	2,929	0.17%
2019/12/27	1	23.60	0	0.00	23.55	1	2,977	0.03%
2019/12/25	0	0.00	1	23.35	23.50	-1	3,025	-0.03%
2019/12/20	0	0.00	1	23.70	23.65	-1	3,177	-0.03%
2019/12/19	0	0.00	8	23.66	23.65	-8	3,223	-0.25%
2019/12/18	0	0.00	1	23.70	23.65	-1	3,237	-0.03%
2019/12/17	0	0.00	21	23.69	23.60	-21	3,264	-0.64%
2019/12/13	1	23.60	0	0.00	23.55	1	3,565	0.03%
2019/12/12	4	24.13	6	24.28	24.00	-2	3,589	-0.06%
2019/12/11	2	24.20	2	24.20	24.20	0	3,572	0.00%
2019/12/09	4	24.55	0	0.00	24.70	4	3,600	0.11%
2019/12/06	1	24.80	0	0.00	24.70	1	3,628	0.03%
2019/12/05	0	0.00	2	24.90	24.85	-2	3,649	-0.05%
2019/12/04	0	0.00	2	24.70	24.70	-2	3,812	-0.05%
2019/12/03	0	0.00	1	24.45	24.80	-1	3,854	-0.03%
2019/12/02	0	0.00	4	24.15	24.15	-4	3,872	-0.10%
2019/11/29	0	0.00	1	24.65	24.50	-1	3,908	-0.03%
2019/11/28	0	0.00	4	25.16	25.00	-4	3,891	-0.10%
2019/11/27	0	0.00	4	24.90	24.95	-4	3,928	-0.10%
2019/11/26	1	24.70	4	24.78	25.00	-3	3,940	-0.08%
2019/11/25	4	24.79	1	24.55	24.65	3	3,928	0.08%
2019/11/22	1	24.55	1	24.65	24.80	0	3,885	0.00%
2019/11/20	4	24.48	0	0.00	24.30	4	3,871	0.10%
2019/11/18	17	24.09	1	24.45	24.60	16	3,807	0.42%
2019/11/14	0	0.00	3	23.45	23.15	-3	3,580	-0.08%
2019/11/12	0	0.00	1	22.65	23.30	-1	3,463	-0.03%
2019/11/11	2	22.55	1	22.60	22.30	1	3,350	0.03%
2019/11/05	0	0.00	1	24.20	24.20	-1	3,210	-0.03%
2019/11/04	2	24.25	0	0.00	24.25	2	3,182	0.06%
2019/11/01	2	23.85	0	0.00	24.10	2	3,133	0.06%
2019/10/29	0	0.00	1	23.40	23.55	-1	3,156	-0.03%
2019/10/28	0	0.00	13	23.62	23.55	-13	3,167	-0.41%
2019/10/25	12	24.08	1	24.05	23.90	11	3,170	0.35%
2019/10/22	1	23.85	2	23.80	23.85	-1	3,234	-0.03%
2019/10/18	0	0.00	1	23.50	23.50	-1	3,246	-0.03%
2019/10/17	0	0.00	1	23.30	23.40	-1	3,215	-0.03%
2019/10/16	1	23.20	0	0.00	23.10	1	3,200	0.03%
2019/10/14	0	0.00	1	23.45	23.30	-1	3,218	-0.03%
2019/10/09	0	0.00	1	23.15	23.00	-1	3,206	-0.03%
2019/10/08	1	23.25	1	23.50	23.25	0	3,177	0.00%
2019/10/07	0	0.00	1	23.15	23.15	-1	3,154	-0.03%
2019/10/04	3	23.28	1	23.70	23.20	2	3,181	0.06%
2019/10/03	2	23.48	2	23.58	23.60	0	3,211	0.00%
2019/10/02	1	23.55	5	23.44	23.65	-4	3,226	-0.12%
2019/10/01	1	23.40	2	23.45	23.20	-1	3,189	-0.03%
2019/09/27	2	23.65	1	23.90	23.45	1	3,165	0.03%
2019/09/26	7	24.09	6	24.25	24.05	1	3,097	0.03%
2019/09/25	4	23.89	0	0.00	23.80	4	3,035	0.13%
2019/09/24	2	24.28	3	24.32	24.20	-1	3,020	-0.03%
2019/09/23	1	24.10	0	0.00	24.10	1	2,963	0.03%
2019/09/20	5	24.23	0	0.00	24.15	5	2,947	0.17%
2019/09/19	3	24.43	0	0.00	24.35	3	2,908	0.10%
2019/09/18	6	24.59	12	24.59	24.80	-6	2,715	-0.22%
2019/09/17	3	24.17	0	0.00	24.10	3	2,564	0.12%
2019/09/16	2	24.55	1	24.70	24.75	1	2,522	0.04%
2019/09/12	3	24.90	1	24.90	24.90	2	2,541	0.08%
2019/09/09	2	25.20	0	0.00	24.75	2	2,464	0.08%
2019/09/06	3	25.37	3	25.60	25.20	0	2,437	0.00%
2019/09/04	1	24.40	0	0.00	24.35	1	2,214	0.05%
2019/09/03	1	23.85	5	24.30	24.25	-4	2,236	-0.18%
2019/09/02	5	23.75	0	0.00	23.75	5	2,194	0.23%
2019/08/30	2	23.90	0	0.00	23.90	2	2,181	0.09%
2019/08/27	1	24.15	0	0.00	24.00	1	1,985	0.05%
2019/08/23	4	25.00	4	24.70	24.65	0	1,958	0.00%
2019/07/31	1	25.00	0	0.00	25.30	1	2,419	0.04%
2019/07/30	0	0.00	1	24.60	24.65	-1	2,392	-0.04%
2019/07/25	1	25.00	1	25.10	25.60	0	2,490	0.00%
2019/07/24	0	0.00	5	24.43	24.50	-5	2,526	-0.20%
2019/07/23	3	24.60	2	25.10	24.60	1	2,576	0.04%
2019/07/16	4	24.23	1	24.25	24.25	3	2,791	0.11%
2019/07/12	1	23.85	0	0.00	23.90	1	3,260	0.03%
2019/07/08	0	0.00	1	24.80	24.80	-1	4,000	-0.02%
2019/07/02	0	0.00	1	24.50	24.60	-1	4,431	-0.02%
2019/07/01	1	24.10	0	0.00	24.10	1	4,724	0.02%
2019/06/27	0	0.00	1	23.85	23.95	-1	5,664	-0.02%
2019/06/20	0	0.00	1	24.60	24.50	-1	6,199	-0.02%
2019/06/19	3	24.18	0	0.00	24.30	3	6,286	0.05%
2019/06/10	0	0.00	5	23.40	23.45	-5	6,641	-0.08%
2019/06/05	5	23.05	5	23.40	23.05	0	6,664	0.00%
2019/06/03	5	23.20	0	0.00	23.05	5	6,713	0.07%
2019/05/03	3	26.90	3	26.85	26.95	0	6,638	0.00%
2019/04/30	2	26.35	2	26.25	26.35	0	6,495	0.00%
2019/04/18	10	27.20	14	26.89	26.50	-4	5,862	-0.07%
2019/04/17	28	27.12	28	27.24	27.15	0	5,470	0.00%
2019/04/16	7	26.54	11	26.81	27.25	-4	5,273	-0.08%
2019/04/15	1	25.90	2	25.45	26.30	-1	4,875	-0.02%
2019/04/08	0	0.00	6	26.20	25.80	-6	4,349	-0.14%
2019/04/03	10	25.81	7	25.81	26.25	3	4,181	0.07%
2019/04/02	6	24.65	4	25.28	26.15	2	3,897	0.05%
2019/04/01	5	24.06	5	24.37	23.80	0	3,367	0.00%
2019/03/29	4	23.50	1	23.50	23.45	3	3,104	0.10%
2019/03/26	0	0.00	13	22.57	23.45	-13	2,722	-0.48%
2019/03/22	0	0.00	6	22.99	23.05	-6	2,549	-0.24%
2019/03/21	2	22.50	1	22.50	22.45	1	2,431	0.04%
2019/03/20	2	22.90	3	22.68	22.65	-1	2,409	-0.04%
2019/03/19	2	22.55	2	22.60	22.50	0	2,304	0.00%
2019/03/18	4	22.84	0	0.00	22.80	4	2,246	0.18%
2019/03/15	12	22.58	18	22.55	22.55	-6	2,171	-0.28%
2019/03/14	11	21.61	1	21.70	21.60	10	1,992	0.50%
2019/03/13	2	21.73	1	21.65	21.65	1	1,992	0.05%
2019/03/12	0	0.00	1	21.80	21.80	-1	1,990	-0.05%
2019/03/11	5	21.80	0	0.00	21.85	5	2,001	0.25%
2019/03/08	0	0.00	2	21.45	21.80	-2	2,002	-0.10%
2019/03/07	10	21.99	1	21.40	21.30	9	1,997	0.45%
2019/03/06	3	22.00	0	0.00	21.95	3	1,985	0.15%
2019/03/05	2	21.80	0	0.00	21.75	2	1,985	0.10%
2019/02/27	3	21.98	3	21.95	22.05	0	1,944	0.00%
2019/02/26	3	21.37	1.1	21.35	21.95	1.9	1,769	0.11%
2019/02/25	2	21.00	0	0.00	21.40	2	1,713	0.12%
2019/02/22	1	21.20	0	0.00	21.30	1	1,680	0.06%
2019/02/21	10	21.57	11	21.61	21.75	-1	1,632	-0.06%
2019/02/20	0	0.00	5	20.20	20.70	-5	1,378	-0.36%
2019/02/19	1	20.30	0	0.00	20.20	1	1,347	0.07%
2019/02/18	0	0.00	5	20.24	20.20	-5	1,390	-0.36%
2019/02/15	5	19.75	5	19.90	19.85	0	1,379	0.00%
2019/02/14	15	19.69	0	0.00	19.70	15	1,378	1.09%
2019/02/12	0	0.00	3	19.75	19.65	-3	1,372	-0.22%
2019/01/30	0	0.00	2	19.10	19.05	-2	1,349	-0.15%
2019/01/17	0	0.00	1	19.10	18.90	-1	1,524	-0.07%
2019/01/11	1	19.30	0	0.00	19.00	1	1,538	0.06%
2019/01/07	0	0.00	2	19.20	19.20	-2	1,614	-0.12%
2019/01/04	2	18.50	1	18.65	18.75	1	1,647	0.06%
2019/01/02	2	19.45	0	0.00	19.30	2	1,691	0.12%
2018/12/28	0	0.00	1	19.90	19.85	-1	1,698	-0.06%
2018/12/26	1	20.55	0	0.00	20.00	1	1,730	0.06%
2018/12/24	12	20.36	10	20.40	21.00	2	1,691	0.12%
2018/12/22	1	20.20	6	20.27	20.10	-5	1,618	-0.31%
2018/12/21	5	19.15	5	19.65	19.60	0	1,547	0.00%
2018/12/19	5	19.85	0	0.00	19.80	5	1,729	0.29%
2018/10/15	0	0.00	10.5	17.76	17.85	-10.5	2,250	-0.47%
2018/09/26	1	22.60	1	22.60	22.00	0	2,109	0.00%
2018/09/11	0	0.00	7	20.85	22.00	-7	1,944	-0.36%
2018/09/10	10	20.60	33	21.01	20.55	-23	1,903	-1.21%
2018/09/04	19	22.50	19	22.70	22.60	0	1,981	0.00%
2018/09/03	17	22.52	12	22.52	22.40	5	2,009	0.25%
2018/08/31	10	22.00	10	22.33	22.60	0	1,925	0.00%
2018/08/28	1	21.40	0	0.00	21.50	1	1,652	0.06%
2018/08/27	0	0.00	5	20.95	21.25	-5	1,611	-0.31%
2018/08/24	0	0.00	5	20.70	20.65	-5	1,640	-0.30%
2018/08/17	0	0.00	5	20.55	20.30	-5	1,917	-0.26%
2018/08/15	5	20.15	0	0.00	20.10	5	1,921	0.26%
2018/08/14	0	0.00	5	20.40	20.45	-5	1,933	-0.26%
2018/08/13	5	20.10	3	20.05	20.00	2	2,000	0.10%
2018/08/03	2	21.40	5	21.70	21.70	-3	2,061	-0.15%
2018/08/01	0	0.00	5	21.25	21.30	-5	2,011	-0.25%
2018/07/27	0	0.00	3	20.90	20.95	-3	2,020	-0.15%
2018/07/18	5	20.75	5	20.95	20.95	0	2,121	0.00%
2018/07/13	0	0.00	5	21.10	21.75	-5	2,079	-0.24%
2018/07/11	5	20.35	0	0.00	20.15	5	2,083	0.24%
2018/07/04	0	0.00	1	21.15	20.70	-1	2,087	-0.05%
2018/07/03	5	20.90	4	21.15	20.75	1	2,077	0.05%
2018/07/02	0	0.00	1	21.45	21.25	-1	2,101	-0.05%
2018/06/28	1	21.20	0	0.00	21.15	1	2,119	0.05%
2018/06/27	5	21.45	0	0.00	21.25	5	2,119	0.24%
2018/06/26	0	0.00	8	21.55	21.45	-8	2,119	-0.38%
2018/06/25	0	0.00	6	22.00	21.90	-6	2,113	-0.28%
2018/06/22	24	22.46	2	22.50	22.35	22	2,116	1.04%
2018/06/21	10	23.05	5	23.00	22.95	5	2,118	0.24%
2018/06/19	5	22.36	0	0.00	22.20	5	2,012	0.25%
2018/06/13	8	22.98	10	23.15	22.75	-2	1,990	-0.10%
2018/06/12	4	23.79	0	0.00	23.30	4	1,974	0.20%
2018/06/11	8	22.20	11	23.33	23.30	-3	1,823	-0.16%
2018/06/08	5	22.70	0	0.00	22.45	5	1,753	0.29%
2018/06/07	11	23.00	15	22.97	23.00	-4	1,798	-0.22%
2018/06/01	7	22.80	0	0.00	22.70	7	1,755	0.40%
2018/05/31	14	22.98	51	22.55	23.35	-37	1,708	-2.17%
2018/05/30	5	21.95	3	21.95	22.15	2	1,522	0.13%
2018/05/25	2	21.65	0	0.00	21.55	2	1,460	0.14%
2018/04/13	0	0.00	1	21.45	21.35	-1	2,233	-0.05%
2018/04/12	1	21.25	0	0.00	21.25	1	2,275	0.04%
2018/04/11	0	0.00	2	21.18	21.15	-2	2,301	-0.09%
2018/03/22	0	0.00	2	22.80	22.45	-2	2,550	-0.08%
2018/03/21	2	22.90	0	0.00	22.70	2	2,549	0.08%
2018/02/09	1	20.80	0	0.00	20.80	1	5,103	0.02%
2018/02/06	0	0.00	20	22.10	22.10	-20	5,147	-0.39%
2018/01/24	0	0.00	1	25.60	25.60	-1	5,532	-0.02%
2018/01/18	1	26.35	0	0.00	25.90	1	5,981	0.02%
2018/01/17	1	26.80	0	0.00	26.35	1	5,961	0.02%
2018/01/12	0	0.00	10	26.00	26.10	-10	5,802	-0.17%
2018/01/09	0	0.00	1	26.35	26.15	-1	5,841	-0.02%
2018/01/08	0	0.00	1	26.00	26.00	-1	5,807	-0.02%
2018/01/05	1	25.95	1	26.15	26.00	0	5,780	0.00%
2018/01/04	1	25.90	0	0.00	26.10	1	5,795	0.02%