廣宇 (2328)-元富-新店券商分點個股進出

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
35.30
漲跌
▼0.35
漲幅
-0.98%
成交量
2,372張
產業
上市電子零組件類股
689人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣宇 (2328)籌碼相關－元富-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新店券商分點個股進出
元富-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	35.25	0	0.00	35.30	1	4,491	0.02%
2024/05/09	1	35.85	0	0.00	35.65	1	4,461	0.02%
2024/05/08	15	36.32	2	36.03	36.30	13	4,386	0.30%
2024/05/07	3	35.07	0	0.00	35.15	3	4,186	0.07%
2024/05/06	3	35.85	5	34.96	36.05	-2	4,090	-0.05%
2024/05/03	2	34.13	0	0.00	34.00	2	3,857	0.05%
2024/05/02	2	34.55	0.3	34.47	34.55	1.7	3,843	0.04%
2024/04/30	0	0.00	1	34.80	34.30	-1	3,824	-0.03%
2024/04/26	1	33.60	1.3	34.02	33.70	-0.3	3,776	-0.01%
2024/04/25	1	33.55	1	34.05	33.50	0	3,766	0.00%
2024/04/23	0	0.00	1	33.00	33.15	-1	3,747	-0.03%
2024/04/22	1	32.60	2	32.78	32.40	-1	3,732	-0.03%
2024/04/19	1	33.05	0	0.00	32.65	1	3,715	0.03%
2024/04/18	0	0.00	1	33.60	33.60	-1	3,676	-0.03%
2024/04/17	0	0.00	1	33.20	33.10	-1	3,660	-0.03%
2024/04/16	4	32.89	2.6	32.99	32.90	1.4	3,658	0.04%
2024/04/15	2	34.10	1	34.50	34.00	1	3,609	0.03%
2024/04/12	0	0.00	1	34.75	34.50	-1	3,600	-0.03%
2024/04/11	3	34.55	3	34.72	34.55	0	3,583	0.00%
2024/04/10	3	35.02	1	35.40	35.15	2	3,564	0.06%
2024/04/09	2	34.95	4	35.16	34.95	-2	3,535	-0.06%
2024/04/08	2	34.98	0	35.15	35.10	2	3,504	0.06%
2024/04/03	2	35.33	3	35.42	35.50	-1	3,464	-0.03%
2024/04/02	1	35.85	2	35.73	36.10	-1	3,414	-0.03%
2024/04/01	7	36.37	17	36.51	35.75	-10	3,350	-0.30%
2024/03/29	10	36.70	0	0.00	36.20	10	3,217	0.31%
2024/03/28	40	38.30	54	38.32	38.25	-14	2,879	-0.49%
2024/03/27	1	35.15	13	34.86	35.15	-12	1,874	-0.64%
2024/03/26	2	33.35	1	33.30	33.25	1	1,737	0.06%
2024/03/25	1	34.00	25	34.11	34.10	-24	1,719	-1.40%
2024/03/22	30	34.27	24	34.34	34.25	6	1,725	0.35%
2024/03/21	13	33.87	0	0.00	34.10	13	1,699	0.76%
2024/03/20	2	33.83	1	34.25	33.80	1	1,682	0.06%
2024/03/19	5	34.15	12	33.80	34.10	-7	1,652	-0.42%
2024/03/18	9	33.45	1	34.25	33.70	8	1,591	0.50%
2024/03/15	0	0.00	11.1	33.84	34.10	-11.1	1,551	-0.71%
2024/03/14	3	32.72	2	33.08	32.75	1	1,379	0.07%
2024/03/13	3	32.72	54	32.81	32.80	-51	1,373	-3.71%
2024/03/12	52	33.28	15	33.00	33.50	37	1,314	2.81%
2024/03/11	2	31.42	8	31.13	31.50	-6	1,191	-0.50%
2024/03/08	13	30.44	2	30.73	30.45	11	1,169	0.94%
2024/03/07	3	32.27	0	0.00	32.20	3	1,088	0.28%
2024/03/06	2	32.75	1	33.00	32.75	1	1,081	0.09%
2024/03/04	0	33.00	2	33.18	33.15	-2	1,088	-0.18%
2024/02/29	3	32.88	2	33.40	32.80	1	1,073	0.09%
2024/02/27	2	32.85	0	0.00	33.10	2	1,061	0.19%
2024/02/26	0	0.00	1	33.40	33.30	-1	1,059	-0.09%
2024/02/23	1	33.25	4	33.25	33.00	-3	1,068	-0.28%
2024/02/22	5	33.44	3	33.62	33.35	2	1,064	0.19%
2024/02/21	1	32.85	1	32.85	32.85	0	1,048	0.00%
2024/02/20	1	32.95	10	32.82	32.75	-9	1,052	-0.85%
2024/02/19	0	0.00	10	33.10	33.25	-10	1,050	-0.95%
2024/02/15	0	32.25	0	0.00	32.15	0	1,063	0.00%
2024/02/05	1	33.05	0	0.00	33.05	1	1,035	0.10%
2024/01/31	1	33.25	0	0.00	33.15	1	1,047	0.10%
2024/01/30	1	33.60	0	0.00	33.65	1	1,044	0.10%
2024/01/24	0	0.00	4	34.00	33.80	-4	1,065	-0.38%
2024/01/23	0	0.00	2	34.15	33.95	-2	1,092	-0.18%
2024/01/22	0	0.00	2	33.53	33.50	-2	1,114	-0.18%
2024/01/19	1	33.20	0	0.00	33.30	1	1,115	0.09%
2024/01/18	0	0.00	1	33.35	33.10	-1	1,129	-0.09%
2024/01/17	2	32.95	0	0.00	32.90	2	1,139	0.18%
2024/01/16	3	33.73	0	0.00	33.65	3	1,132	0.26%
2024/01/15	0	0.00	2	34.15	34.10	-2	1,140	-0.18%
2024/01/12	3	33.85	5	34.18	33.85	-2	1,156	-0.17%
2024/01/10	6	33.73	0	0.00	33.55	6	1,255	0.48%
2024/01/09	1	34.30	0	0.00	34.00	1	1,254	0.08%
2024/01/08	2	34.48	0	0.00	34.05	2	1,263	0.16%
2024/01/05	1	34.55	0	0.00	34.50	1	1,260	0.08%
2024/01/04	8	34.56	0	0.00	34.50	8	1,269	0.63%
2024/01/03	1	35.05	0	0.00	34.95	1	1,263	0.08%
2024/01/02	2	35.43	0	0.00	35.35	2	1,257	0.16%
2023/12/29	1	35.15	5	35.65	35.45	-4	1,251	-0.32%
2023/12/27	1	35.25	0	0.00	35.05	1	1,234	0.08%
2023/12/26	0.9	35.20	4	35.24	35.20	-3.1	1,232	-0.25%
2023/12/25	2	34.70	0	0.00	34.80	2	1,231	0.16%
2023/12/21	3	34.83	0	0.00	34.85	3	1,236	0.24%
2023/12/20	0	0.00	2	35.20	35.05	-2	1,236	-0.16%
2023/12/19	5	34.73	0	0.00	34.70	5	1,227	0.41%
2023/12/18	4	35.46	1	35.65	35.40	3	1,222	0.25%
2023/12/15	0	0.00	2	35.35	35.35	-2	1,217	-0.16%
2023/12/14	0	0.00	5	35.05	35.20	-5	1,251	-0.40%
2023/12/13	2	34.63	0	0.00	34.55	2	1,237	0.16%
2023/12/12	1	34.60	1	34.85	34.70	0	1,248	0.00%
2023/12/11	5	34.70	0	0.00	34.55	5	1,254	0.40%
2023/12/08	1	34.95	0	0.00	35.00	1	1,254	0.08%
2023/12/07	2	35.18	2.1	35.53	35.10	-0.1	1,258	-0.01%
2023/12/06	3	35.18	0	0.00	35.10	3	1,267	0.24%
2023/12/05	0	0.00	1	35.30	35.25	-1	1,288	-0.08%
2023/12/04	1	35.40	1	35.55	35.45	0	1,350	0.00%
2023/12/01	1	35.50	1	35.90	35.45	0	1,358	0.00%
2023/11/30	1	35.40	5	35.70	35.80	-4	1,377	-0.29%
2023/11/27	1	35.10	1	35.60	35.00	0	1,390	0.00%
2023/11/24	1	35.40	0	0.00	35.40	1	1,402	0.07%
2023/11/23	0	0.00	1	35.50	35.60	-1	1,439	-0.07%
2023/11/22	0	0.00	1	35.60	35.40	-1	1,454	-0.07%
2023/11/21	1	35.45	0	0.00	35.35	1	1,479	0.07%
2023/11/20	0	0.00	3	35.38	35.40	-3	1,515	-0.20%
2023/11/17	2	35.30	0	0.00	35.25	2	1,526	0.13%
2023/11/16	1	35.00	1	35.10	35.00	0	1,543	0.00%
2023/11/15	6	34.92	0.1	34.85	34.85	5.9	1,545	0.38%
2023/11/14	0	0.00	3	34.70	34.60	-3	1,553	-0.19%
2023/11/10	3	34.18	0	0.00	34.00	3	1,611	0.19%
2023/11/09	1	34.35	0	0.00	34.35	1	1,652	0.06%
2023/11/06	1	34.70	3	35.08	35.00	-2	1,807	-0.11%
2023/11/03	0	0.00	1	34.70	34.60	-1	1,831	-0.05%
2023/11/02	0	0.00	2	34.60	34.60	-2	1,852	-0.11%
2023/11/01	1	33.95	1	34.30	33.95	0	1,876	0.00%
2023/10/31	3	34.17	4	34.61	33.95	-1	1,899	-0.05%
2023/10/30	2	33.88	0	0.00	33.85	2	1,961	0.10%
2023/10/27	4	34.69	0	0.00	34.65	4	1,984	0.20%
2023/10/26	2	34.75	0	0.00	34.50	2	2,086	0.10%
2023/10/25	0	0.00	3	35.48	35.20	-3	2,129	-0.14%
2023/10/24	2	34.45	2	34.90	34.90	0	2,158	0.00%
2023/10/23	0	0.00	1	34.95	34.90	-1	2,242	-0.04%
2023/10/20	2	34.93	1	35.05	35.00	1	2,457	0.04%
2023/10/19	4	35.44	0	0.00	35.20	4	2,554	0.16%
2023/10/18	6	36.13	2	36.55	36.25	4	2,602	0.15%
2023/10/17	3	36.88	3	37.32	36.75	0	2,628	0.00%
2023/10/16	4	36.91	0	0.00	36.70	4	2,779	0.14%
2023/10/13	1	37.15	7	37.25	37.20	-6	3,110	-0.19%
2023/10/12	1	36.75	1	37.20	36.95	0	3,412	0.00%
2023/10/11	4	36.93	1	37.55	36.80	3	3,951	0.08%
2023/10/06	0	0.00	1	37.45	37.20	-1	4,595	-0.02%
2023/10/05	0	0.00	0	37.15	37.10	0	5,102	0.00%
2023/10/04	4	36.89	0	0.00	36.85	4	5,273	0.08%
2023/10/03	1	37.45	0	0.00	37.35	1	5,297	0.02%
2023/10/02	1	37.05	3	37.57	37.65	-2	5,350	-0.04%
2023/09/28	2	37.15	2	37.18	37.05	0	5,398	0.00%
2023/09/27	7	36.98	0	0.00	36.95	7	5,449	0.13%
2023/09/26	0	0.00	1	37.70	37.15	-1	5,482	-0.02%
2023/09/25	3	37.65	3	37.57	37.70	0	5,508	0.00%
2023/09/22	3	37.13	1	37.30	37.35	2	5,530	0.04%
2023/09/21	1	37.25	0	0.00	37.20	1	5,544	0.02%
2023/09/20	2	38.00	1	38.40	37.70	1	5,549	0.02%
2023/09/19	0	0.00	2	38.63	38.15	-2	5,570	-0.04%
2023/09/18	2	37.90	0	0.00	37.85	2	5,564	0.04%
2023/09/15	4	38.13	0	0.00	38.05	4	5,593	0.07%
2023/09/14	0	0.00	1	38.40	38.40	-1	5,626	-0.02%
2023/09/13	0	0.00	4	38.26	38.10	-4	5,637	-0.07%
2023/09/12	5	37.95	2	38.15	38.10	3	5,682	0.05%
2023/09/11	13	37.77	0	0.00	37.55	13	5,720	0.23%
2023/09/08	1	38.20	0	0.00	38.20	1	5,757	0.02%
2023/09/07	0	0.00	2	38.38	38.15	-2	5,846	-0.03%
2023/09/06	1	37.90	0	0.00	38.05	1	5,933	0.02%
2023/09/05	5	38.06	5	38.03	38.00	0	6,070	0.00%
2023/09/01	1	37.40	4	37.48	37.40	-3	6,232	-0.05%
2023/08/30	0	0.00	1	37.25	37.15	-1	6,446	-0.02%
2023/08/29	3	36.65	4	36.60	36.75	-1	6,707	-0.01%
2023/08/25	5	37.21	1	37.65	37.20	4	7,503	0.05%
2023/08/24	4	39.08	5	38.97	39.10	-1	7,541	-0.01%
2023/08/23	3	38.38	0	0.00	38.50	3	7,620	0.04%
2023/08/22	4	38.51	0	0.00	38.20	4	7,653	0.05%
2023/08/18	1	38.85	1	38.85	38.60	0	7,835	0.00%
2023/08/17	2	38.20	1	38.60	39.25	1	7,924	0.01%
2023/08/15	1.1	38.51	1	38.90	38.75	0.1	7,918	0.00%
2023/08/11	1	39.30	0.1	39.15	39.05	0.9	7,864	0.01%
2023/08/10	17	39.79	0	0.00	39.50	17	7,833	0.22%
2023/08/09	1	41.15	0	0.00	40.85	1	7,749	0.01%
2023/08/08	1	41.20	0	41.35	41.25	1	7,732	0.01%
2023/08/07	0	41.25	2	41.18	41.30	-2	7,731	-0.03%
2023/08/04	2	40.43	0	0.00	40.60	2	7,717	0.03%
2023/08/02	1	40.85	1	41.45	40.30	0	7,705	0.00%
2023/08/01	1	41.70	1	42.20	41.10	0	7,623	0.00%
2023/07/31	8	41.88	1	41.55	41.55	7	7,579	0.09%
2023/07/28	1	41.40	3	42.12	42.50	-2	7,484	-0.03%
2023/07/27	1	42.15	1	42.05	42.10	0	7,439	0.00%
2023/07/26	7	42.14	1	41.80	41.80	6	7,416	0.08%
2023/07/25	5	42.40	9	43.07	42.85	-4	7,334	-0.05%
2023/07/24	7	41.49	1	41.40	41.50	6	7,186	0.08%
2023/07/21	1	41.80	1	41.70	41.70	0	7,097	0.00%
2023/07/20	2	41.98	1	42.60	42.05	1	7,057	0.01%
2023/07/19	5	42.73	7	42.34	42.25	-2	6,992	-0.03%
2023/07/18	10	44.52	110	43.81	43.40	-100	6,899	-1.45%	大賣/
2023/07/17	18	45.00	2	44.40	43.85	16	6,657	0.24%
2023/07/14	120	44.79	31	44.22	45.25	89	6,534	1.36%	大買/
2023/07/13	46	44.77	68	44.91	43.60	-22	6,009	-0.37%
2023/07/12	11	43.04	32	43.24	43.20	-21	5,372	-0.39%
2023/07/11	12	40.89	14	41.55	41.80	-2	4,898	-0.04%
2023/07/10	0	0.00	3	40.38	40.20	-3	4,779	-0.06%
2023/07/07	4	39.78	1	40.10	40.00	3	4,765	0.06%
2023/07/06	2	39.68	5	39.83	39.40	-3	4,720	-0.06%
2023/07/05	2	40.50	2	40.95	40.30	0	4,691	0.00%
2023/07/04	2	40.23	10	40.15	40.15	-8	4,653	-0.17%
2023/07/03	10	40.10	0	0.00	40.10	10	4,646	0.22%
2023/06/30	0	0.00	1	40.10	40.05	-1	4,634	-0.02%
2023/06/28	0	0.00	2	40.00	39.65	-2	4,703	-0.04%
2023/06/27	5	40.10	1	40.25	39.75	4	4,702	0.09%
2023/06/26	1	40.30	2	40.63	40.60	-1	4,712	-0.02%
2023/06/21	1	40.15	1	40.60	40.20	0	4,721	0.00%
2023/06/20	1	40.15	0	0.00	40.10	1	4,704	0.02%
2023/06/19	0	0.00	24	40.83	40.75	-24	4,676	-0.51%
2023/06/15	1	40.85	3.4	41.10	41.35	-2.4	4,630	-0.05%
2023/06/14	3	41.17	7.7	41.36	41.00	-4.7	4,588	-0.10%
2023/06/13	4	41.73	9	41.64	41.45	-5	4,573	-0.11%
2023/06/12	15.8	41.39	9	41.27	41.45	6.8	4,481	0.15%
2023/06/09	9	40.93	7.6	40.76	40.75	1.4	4,355	0.03%
2023/06/08	5.1	41.25	4.1	41.50	41.75	1	4,263	0.02%
2023/06/07	19.8	41.88	1	41.90	41.95	18.8	4,236	0.44%
2023/06/06	6	41.66	13	41.42	41.50	-7	4,228	-0.17%
2023/06/05	18	42.29	11	42.10	42.05	7	4,259	0.16%
2023/06/02	4.2	42.65	8	42.59	42.50	-3.8	4,197	-0.09%
2023/06/01	7.8	42.71	31.6	42.53	43.00	-23.8	3,960	-0.60%
2023/05/31	11	40.92	34	40.73	40.85	-23	3,515	-0.65%
2023/05/30	1	39.30	45	39.62	39.60	-44	3,170	-1.39%
2023/05/29	8.5	39.63	4	39.43	39.40	4.5	3,186	0.14%
2023/05/26	7.8	38.84	0.2	38.40	38.35	7.5	3,077	0.24%
2023/05/25	3	38.90	12	38.84	38.90	-9	3,052	-0.29%
2023/05/24	4.2	38.93	2	38.85	38.85	2.2	3,029	0.07%
2023/05/23	36.4	38.57	6	38.52	38.20	30.4	2,914	1.04%
2023/05/22	1	37.75	0	0.00	37.90	1	2,848	0.04%
2023/05/19	2	37.83	1	37.70	37.65	1	2,863	0.03%
2023/05/18	0	0.00	2	37.43	37.45	-2	2,905	-0.07%
2023/05/17	1	37.10	1	37.35	37.20	0	2,974	0.00%
2023/05/16	1	36.80	2	37.00	36.90	-1	2,974	-0.03%
2023/05/15	1	36.55	0	0.00	36.50	1	3,012	0.03%
2023/05/12	4	36.70	0	0.00	36.75	4	3,149	0.13%
2023/05/11	4	36.70	0	0.00	36.60	4	3,159	0.13%
2023/05/10	0	0.00	1	37.40	37.50	-1	3,198	-0.03%
2023/05/09	1	36.80	10	37.15	36.85	-9	3,241	-0.28%
2023/05/08	0	0.00	1	37.60	37.50	-1	3,411	-0.03%
2023/05/05	2	37.53	2	37.45	37.40	0	3,436	0.00%
2023/05/04	1	37.25	0	0.00	37.50	1	3,478	0.03%
2023/05/03	55	37.50	0	0.00	37.45	55	3,548	1.55%
2023/05/02	15	37.98	11	38.09	38.10	4	3,654	0.11%
2023/04/28	3	37.82	2	37.75	37.60	1	3,683	0.03%
2023/04/27	0	0.00	2	37.88	37.70	-2	3,673	-0.05%
2023/04/26	1	36.80	1	36.75	36.70	0	3,608	0.00%
2023/04/25	5	36.58	11	36.47	36.45	-6	3,599	-0.17%
2023/04/24	0	0.00	1	37.55	37.35	-1	3,576	-0.03%
2023/04/21	15	37.73	0	0.00	37.45	15	3,564	0.42%
2023/04/20	4	38.74	29	38.99	38.50	-25	3,500	-0.71%
2023/04/19	11.4	39.73	14	39.94	39.15	-2.6	3,480	-0.08%
2023/04/18	2	38.98	0	0.00	39.00	2	3,314	0.06%
2023/04/17	0	0.00	3	39.35	39.30	-3	3,323	-0.09%
2023/04/14	0	0.00	22	39.28	39.15	-22	3,351	-0.66%
2023/04/13	17	39.17	0	0.00	39.00	17	3,336	0.51%
2023/04/12	0	0.00	2.3	38.83	39.10	-2.3	3,290	-0.07%
2023/04/10	1	38.85	1.7	38.70	38.65	-0.7	3,331	-0.02%
2023/04/07	0	0.00	1	39.10	39.00	-1	3,330	-0.03%
2023/04/06	4	39.41	1	39.30	39.25	3	3,325	0.09%
2023/03/31	0	0.00	1	39.35	39.25	-1	3,322	-0.03%
2023/03/30	11	39.45	6	38.93	38.90	5	3,334	0.15%
2023/03/29	9	39.08	0	0.00	39.20	9	3,353	0.27%
2023/03/28	2	38.48	2	38.55	38.35	0	3,340	0.00%
2023/03/24	4	38.55	0	0.00	39.05	4	3,354	0.12%
2023/03/22	0	0.00	2	38.45	38.35	-2	3,383	-0.06%
2023/03/20	0	0.00	2	37.93	37.80	-2	3,511	-0.06%
2023/03/17	1	37.80	0	0.00	37.70	1	3,604	0.03%
2023/03/15	12	37.70	0	0.00	37.60	12	4,163	0.29%
2023/03/14	0	0.00	2	37.55	37.55	-2	4,477	-0.04%
2023/03/13	6	37.88	0	0.00	37.90	6	5,480	0.11%
2023/03/10	1	38.85	1	38.85	38.50	0	5,921	0.00%
2023/03/09	10	40.19	0	0.00	39.45	10	5,897	0.17%
2023/03/08	15	40.43	6	40.51	40.40	9	5,843	0.15%
2023/03/07	7	39.87	1	40.00	39.75	6	5,814	0.10%
2023/03/06	2	39.30	0	0.00	39.65	2	5,756	0.03%
2023/02/21	0	0.00	4	39.75	39.20	-4	5,517	-0.07%
2023/02/20	0	39.65	21	39.66	39.65	-21	5,496	-0.38%
2023/02/17	0	0.00	1	39.50	39.45	-1	5,457	-0.02%
2023/02/16	5	39.72	6	39.76	39.65	-1	5,467	-0.02%
2023/02/15	2	39.30	1	39.35	39.20	1	5,399	0.02%
2023/02/14	0	0.00	5	38.90	38.70	-5	5,318	-0.09%
2023/02/13	36	38.68	0	0.00	38.60	36	5,329	0.68%
2023/02/10	1	39.40	4	39.40	39.15	-3	5,303	-0.06%
2023/02/08	0	0.00	1	38.55	38.90	-1	5,155	-0.02%
2023/02/07	1	39.10	0	0.00	39.15	1	5,094	0.02%
2023/02/06	0	39.70	17	39.64	39.85	-17	5,039	-0.34%
2023/02/03	6	38.78	1	39.29	38.60	5	4,859	0.10%
2023/02/02	2	39.15	6	39.48	39.15	-4	4,833	-0.08%
2023/02/01	1	38.65	3	39.03	39.05	-2	4,801	-0.04%
2023/01/31	0	38.50	6	38.43	38.55	-6	4,738	-0.13%
2023/01/30	4	37.03	8	36.98	36.85	-4	4,642	-0.09%
2023/01/17	3	36.02	0	0.00	36.00	3	4,697	0.06%
2023/01/16	5	36.05	1	36.30	36.05	4	4,730	0.08%
2023/01/11	0	0.00	1	37.15	37.15	-1	4,742	-0.02%
2023/01/10	0	0.00	1	37.25	37.25	-1	4,767	-0.02%
2023/01/09	4	37.95	10	37.60	37.45	-6	4,774	-0.13%
2023/01/06	7	38.70	1	38.40	38.80	6	4,721	0.13%
2023/01/05	2	38.53	0	0.00	38.05	2	4,724	0.04%
2023/01/04	2	38.75	2	38.65	38.75	0	4,697	0.00%
2023/01/03	0	0.00	2	37.50	38.10	-2	4,656	-0.04%
2022/12/30	2	37.73	0	0.00	37.30	2	4,650	0.04%
2022/12/29	0	0.00	7	36.60	37.30	-7	4,668	-0.15%
2022/12/27	3	38.58	0	0.00	38.65	3	4,639	0.06%
2022/12/23	0	0.00	4	37.54	37.65	-4	4,629	-0.09%
2022/12/21	1	38.05	1	37.80	37.95	0	4,630	0.00%
2022/12/20	9	37.83	1	37.40	37.55	8	4,598	0.17%
2022/12/19	2	38.60	4	38.88	38.40	-2	4,550	-0.04%
2022/12/16	0	0.00	4	38.05	38.05	-4	4,502	-0.09%
2022/12/14	4	38.08	4	38.54	38.70	0	4,441	0.00%
2022/12/13	7	38.83	4	38.75	38.30	3	4,379	0.07%
2022/12/12	7	39.26	6	39.17	39.50	1	4,315	0.02%
2022/12/09	4	39.11	1	39.40	38.75	3	4,220	0.07%
2022/12/08	8	39.33	18	40.06	39.15	-10	4,114	-0.24%
2022/12/07	33	40.17	15	39.24	38.50	18	3,854	0.47%
2022/12/06	11	41.04	27	41.29	40.75	-16	3,507	-0.46%
2022/12/05	57	40.97	80	40.99	41.15	-23	3,187	-0.72%
2022/12/02	34	38.35	56	39.19	39.75	-22	2,169	-1.01%
2022/11/30	1	35.85	0	0.00	35.65	1	1,669	0.06%
2022/11/29	3	35.02	7	35.70	35.65	-4	1,686	-0.24%
2022/11/22	0	0.00	1	33.90	33.80	-1	1,713	-0.06%
2022/11/17	2	34.28	1	34.40	34.50	1	1,721	0.06%
2022/11/16	1	33.80	0	0.00	33.90	1	1,701	0.06%
2022/11/10	1	33.40	0	0.00	33.10	1	1,715	0.06%
2022/11/09	0	0.00	3	33.43	33.30	-3	1,724	-0.17%
2022/10/28	1	31.85	0	0.00	31.50	1	1,731	0.06%
2022/10/26	2	32.10	3	32.52	32.15	-1	1,720	-0.06%
2022/10/25	6	33.25	8	32.86	32.65	-2	1,701	-0.12%
2022/10/20	1	31.25	0	0.00	31.40	1	1,588	0.06%
2022/10/18	1	33.70	0	0.00	33.10	1	1,563	0.06%
2022/10/17	0	0.00	2	33.05	33.95	-2	1,550	-0.13%
2022/10/14	0	0.00	2	33.38	33.50	-2	1,552	-0.13%
2022/10/13	5	32.86	2	32.08	31.60	3	1,544	0.19%
2022/10/11	0	0.00	1	33.25	33.25	-1	1,533	-0.07%
2022/10/06	0	0.00	1	34.30	34.25	-1	1,565	-0.06%
2022/10/05	2	33.65	6	33.68	33.65	-4	1,581	-0.25%
2022/10/04	0	0.00	4	33.00	32.95	-4	1,629	-0.25%
2022/09/29	0	0.00	6	31.23	32.15	-6	1,648	-0.36%
2022/09/28	5	30.97	3	30.33	30.20	2	1,632	0.12%
2022/09/27	3	31.60	2	31.65	32.00	1	1,635	0.06%
2022/09/26	2	32.35	0	0.00	31.60	2	1,652	0.12%
2022/09/21	1	33.90	0	0.00	33.90	1	1,735	0.06%
2022/09/14	0	0.00	2	34.85	34.85	-2	1,915	-0.10%
2022/09/13	1	34.90	5	35.16	35.00	-4	1,959	-0.20%
2022/09/12	0	0.00	8	35.04	35.05	-8	2,033	-0.39%
2022/09/08	9	34.01	0	0.00	34.15	9	2,079	0.43%
2022/09/07	6	33.70	0	0.00	33.65	6	2,297	0.26%
2022/09/06	5	34.65	0	0.00	34.45	5	2,343	0.21%
2022/09/05	7	36.00	0	0.00	35.20	7	2,363	0.30%
2022/09/02	0	0.00	4	35.48	36.25	-4	2,359	-0.17%
2022/09/01	7	35.19	0	0.00	34.90	7	2,349	0.30%
2022/08/30	0	0.00	3	34.43	34.45	-3	2,478	-0.12%
2022/08/19	0	0.00	1	35.90	35.90	-1	3,442	-0.03%
2022/08/18	5	36.15	0	0.00	36.15	5	3,844	0.13%
2022/08/16	0	0.00	1	36.10	36.15	-1	4,166	-0.02%
2022/08/15	4	36.05	0	0.00	36.00	4	4,221	0.09%
2022/08/12	0	0.00	23	35.65	35.80	-23	4,232	-0.54%
2022/08/10	0	0.00	1	35.00	35.10	-1	4,239	-0.02%
2022/08/05	0	0.00	2	34.63	34.75	-2	4,300	-0.05%
2022/08/04	2	33.85	0	0.00	33.90	2	4,327	0.05%
2022/08/01	0	0.00	2	35.40	35.40	-2	4,336	-0.05%
2022/07/28	0	0.00	1	35.05	34.85	-1	4,361	-0.02%
2022/07/27	1	34.60	0.6	34.75	35.30	0.4	4,429	0.01%
2022/07/25	1	35.20	0	0.00	35.35	1	4,432	0.02%
2022/07/22	0	0.00	1	35.35	34.90	-1	4,431	-0.02%
2022/07/21	1	34.60	1	34.70	35.00	0	4,467	0.00%
2022/07/20	0	0.00	1	34.50	34.45	-1	4,489	-0.02%
2022/07/18	3	33.83	1	34.05	34.05	2	4,521	0.04%
2022/07/13	0	0.00	3	32.25	32.55	-3	4,543	-0.07%
2022/07/12	2	31.68	1	30.80	30.80	1	4,515	0.02%
2022/07/11	1	33.85	0	0.00	33.70	1	4,459	0.02%
2022/07/08	2	34.00	1	34.40	34.00	1	4,545	0.02%
2022/07/06	1	33.45	10	34.40	33.05	-9	4,568	-0.20%
2022/07/05	10	34.01	1	34.30	34.30	9	4,623	0.19%
2022/07/04	2	33.88	2	34.75	33.75	0	4,639	0.00%
2022/07/01	2	34.90	2	34.65	34.65	0	4,744	0.00%
2022/06/30	2	37.59	9	37.44	37.20	-7	4,780	-0.15%
2022/06/29	5	38.16	0	0.00	38.10	5	4,835	0.10%
2022/06/28	1	37.90	1	38.25	38.20	0	5,380	0.00%
2022/06/27	7	38.69	12.6	38.54	38.70	-5.6	5,913	-0.09%
2022/06/24	6.5	37.85	0	0.00	37.80	6.5	5,904	0.11%
2022/06/22	1	37.65	4.6	37.48	36.95	-3.6	5,842	-0.06%
2022/06/21	0.6	37.79	12	38.05	38.15	-11.4	5,820	-0.20%
2022/06/20	0	0.00	14.6	37.12	36.60	-14.6	5,786	-0.25%
2022/06/17	4.6	38.36	1	38.20	38.45	3.6	5,710	0.06%
2022/06/16	21.1	39.72	6	39.80	38.40	15.1	5,652	0.27%
2022/06/15	1	39.30	7	39.23	39.00	-6	5,442	-0.11%
2022/06/14	15.1	38.82	4	39.00	39.35	11.1	5,403	0.21%
2022/06/13	2	38.60	18	38.71	38.70	-16	5,398	-0.30%
2022/06/10	0	0.00	36	39.13	39.15	-36	5,382	-0.67%
2022/06/09	6	39.63	1	39.55	39.60	5	5,343	0.09%
2022/06/08	3	39.43	2	39.40	39.10	1	5,262	0.02%
2022/06/02	3	39.62	3.2	39.51	39.00	-0.2	5,185	0.00%
2022/06/01	18	39.60	3	39.42	39.30	15	5,207	0.29%
2022/05/31	6	38.85	2	38.85	38.85	4	5,024	0.08%
2022/05/30	14	38.61	16	38.60	38.65	-2	4,828	-0.04%
2022/05/27	35.9	38.24	25	38.28	38.70	10.9	4,657	0.23%
2022/05/26	94	38.13	59	37.99	38.00	35	4,506	0.78%
2022/05/25	4.8	37.09	3	37.28	37.95	1.8	4,107	0.04%
2022/05/24	1	35.35	6	35.63	35.55	-5	3,777	-0.13%
2022/05/23	4.5	35.55	6	35.83	35.50	-1.5	3,754	-0.04%
2022/05/20	12	35.18	0	0.00	35.05	12	3,742	0.32%
2022/05/17	1	34.15	0	0.00	34.35	1	3,804	0.03%
2022/05/16	0	0.00	6	34.19	34.00	-6	3,808	-0.16%
2022/05/13	8	34.68	3	34.82	34.35	5	3,800	0.13%
2022/05/12	6	34.43	1	34.20	33.60	5	3,751	0.13%
2022/05/09	1	34.15	0	0.00	33.95	1	3,744	0.03%
2022/05/04	1	35.10	2	35.23	35.00	-1	3,750	-0.03%
2022/04/29	3	33.47	0	0.00	33.30	3	3,703	0.08%
2022/04/27	25	33.04	0	0.00	33.25	25	3,698	0.68%
2022/04/26	1	35.75	0	0.00	35.05	1	3,657	0.03%
2022/04/25	0	0.00	5	35.95	35.65	-5	3,623	-0.14%
2022/04/22	0	0.00	5	36.95	36.95	-5	3,589	-0.14%
2022/04/21	3	37.72	3	37.50	37.30	0	3,602	0.00%
2022/04/20	3	37.53	5	37.57	37.40	-2	3,588	-0.06%
2022/04/19	0	0.00	3	37.10	36.80	-3	3,573	-0.08%
2022/04/18	2	36.73	0	0.00	36.75	2	3,607	0.06%
2022/04/15	10	37.31	0	0.00	37.10	10	3,618	0.28%
2022/04/14	8	37.84	1	37.45	37.85	7	3,676	0.19%
2022/04/13	2	36.68	2	37.20	37.20	0	3,654	0.00%
2022/04/12	2	36.43	4	36.33	36.30	-2	3,976	-0.05%
2022/04/11	6	37.42	10.3	37.35	36.85	-4.3	3,952	-0.11%
2022/04/08	0	0.00	1.4	38.26	38.25	-1.4	3,892	-0.03%
2022/04/07	3	38.60	29.6	38.85	38.20	-26.6	3,865	-0.69%
2022/04/06	36.5	38.90	27.1	39.11	39.00	9.3	3,750	0.25%
2022/04/01	21	39.47	26.4	39.56	39.70	-5.4	3,722	-0.14%
2022/03/31	63.3	40.63	35	40.01	40.15	28.3	3,671	0.77%
2022/03/30	28.9	39.68	43	40.07	40.50	-14.1	3,133	-0.45%
2022/03/29	1	37.85	10	37.85	37.70	-9	2,613	-0.34%
2022/03/28	0	37.30	0	0.00	37.20	0	2,671	0.00%
2022/03/25	1	37.70	0	0.00	37.30	1	2,698	0.04%
2022/03/24	0	0.00	5	37.60	37.60	-5	2,710	-0.18%
2022/03/23	1	37.70	1	37.40	37.35	0	2,717	0.00%
2022/03/22	0	0.00	5	37.25	37.30	-5	2,816	-0.18%
2022/03/21	0	0.00	1	37.20	37.15	-1	2,887	-0.03%
2022/03/18	0	0.00	1	36.80	37.35	-1	2,982	-0.03%
2022/03/17	1	36.35	0	0.00	36.65	1	3,058	0.03%
2022/03/16	14	35.20	0	0.00	35.60	14	3,061	0.46%
2022/03/08	8	37.39	0	0.00	36.75	8	3,135	0.26%
2022/03/07	4	38.05	1	37.85	37.25	3	3,097	0.10%
2022/03/02	1	38.15	1	38.60	38.60	0	3,118	0.00%
2022/03/01	0	0.00	10.2	38.20	38.55	-10.2	3,147	-0.32%
2022/02/24	12	36.83	1	37.45	36.80	11	3,208	0.34%
2022/02/22	1	38.90	0	0.00	37.95	1	3,336	0.03%
2022/02/18	1	38.40	0	0.00	38.50	1	3,526	0.03%
2022/02/17	1	38.45	1	38.50	38.35	0	3,549	0.00%
2022/02/14	0	0.00	1	37.45	37.45	-1	3,699	-0.03%
2022/02/11	2	37.98	18	38.08	38.05	-16	3,756	-0.43%
2022/02/10	0	0.00	0	38.10	38.10	0	3,856	0.00%
2022/02/08	1	38.05	2	38.18	38.15	-1	4,042	-0.02%
2022/01/25	50	37.00	0	0.00	36.85	50	4,851	1.03%
2022/01/18	2	37.73	0	0.00	37.45	2	5,633	0.04%
2022/01/14	2	37.05	0	0.00	37.20	2	6,094	0.03%
2022/01/12	5	37.19	0	0.00	37.35	5	6,468	0.08%
2022/01/07	1	38.25	0	0.00	38.25	1	8,094	0.01%
2022/01/06	1	39.15	0	0.00	39.15	1	8,194	0.01%
2022/01/05	5	40.73	6	40.44	39.80	-1	8,476	-0.01%
2022/01/04	1	39.10	12	39.14	39.05	-11	8,757	-0.13%
2021/12/24	1	39.50	0	0.00	39.45	1	10,462	0.01%
2021/12/23	5	39.58	0	0.00	39.45	5	10,550	0.05%
2021/12/22	0	0.00	2	39.83	39.75	-2	10,615	-0.02%
2021/12/20	0	0.00	15	38.91	38.60	-15	10,565	-0.14%
2021/12/17	0	0.00	1	39.00	39.00	-1	10,675	-0.01%
2021/12/16	16	39.93	4	40.10	39.50	12	10,696	0.11%
2021/12/15	10	39.28	2	39.13	39.15	8	10,648	0.08%
2021/12/14	14	39.54	1	39.85	38.60	13	10,645	0.12%
2021/12/13	1	39.60	4	39.71	39.60	-3	10,673	-0.03%
2021/12/08	1	39.50	1	38.95	38.95	0	11,132	0.00%
2021/12/03	1	38.25	0	0.00	38.00	1	11,086	0.01%
2021/12/02	1	37.85	12	38.65	37.85	-11	11,114	-0.10%
2021/11/26	12	37.78	3	37.85	37.80	9	11,171	0.08%
2021/11/25	6	38.93	1	38.80	38.80	5	11,109	0.05%
2021/11/24	0	0.00	2	39.15	39.25	-2	11,078	-0.02%
2021/11/23	0	0.00	1	39.35	39.15	-1	11,090	-0.01%
2021/11/22	3	40.20	0	0.00	40.10	3	11,177	0.03%
2021/11/19	2	40.90	4	40.39	40.25	-2	11,227	-0.02%
2021/11/18	7	40.62	8	41.06	40.20	-1	11,365	-0.01%
2021/11/17	6	40.36	19	40.47	40.70	-13	11,309	-0.11%
2021/11/16	7	40.20	15	39.91	39.75	-8	11,272	-0.07%
2021/11/15	13	40.06	0	0.00	39.80	13	11,328	0.11%
2021/11/12	3	39.97	2	39.73	39.65	1	11,367	0.01%
2021/11/11	6	40.05	2	40.10	39.85	4	11,401	0.04%
2021/11/09	7	39.86	12	39.78	39.80	-5	11,493	-0.04%
2021/11/08	3	39.93	3	40.08	39.95	0	11,436	0.00%
2021/11/05	4	40.46	6	40.33	40.40	-2	11,479	-0.02%
2021/11/04	5	41.11	11	41.36	40.75	-6	11,515	-0.05%
2021/11/03	23	41.07	11	40.96	41.05	12	11,569	0.10%
2021/11/02	39	42.72	24	42.44	41.55	15	11,862	0.13%
2021/11/01	5	41.66	11	41.73	41.80	-6	11,494	-0.05%
2021/10/29	3	40.78	1	41.10	40.65	2	11,362	0.02%
2021/10/28	7	41.34	11	41.70	41.25	-4	11,302	-0.04%
2021/10/27	7	40.73	6	40.97	41.15	1	11,251	0.01%
2021/10/26	9	41.36	4	41.54	40.85	5	11,383	0.04%
2021/10/25	17	41.44	26	41.46	41.70	-9	11,788	-0.08%
2021/10/22	7	40.01	3	40.25	40.50	4	12,071	0.03%
2021/10/21	8	40.51	10	40.30	39.85	-2	13,325	-0.02%
2021/10/20	7	40.44	56	40.48	40.55	-49	14,344	-0.34%
2021/10/19	32	40.49	14	40.71	40.45	18	14,252	0.13%
2021/10/18	37	42.04	33	41.96	40.75	4	14,069	0.03%
2021/10/15	98	42.48	54	42.76	43.50	44	13,590	0.32%
2021/10/14	12	41.35	1	41.70	40.90	11	12,925	0.09%
2021/10/13	19	41.06	38	41.42	41.20	-19	12,834	-0.15%
2021/10/12	30	42.05	21	42.27	42.00	9	12,618	0.07%
2021/10/08	37	41.78	10	41.66	41.55	27	12,205	0.22%
2021/10/07	1	39.90	5	39.97	40.20	-4	11,783	-0.03%
2021/10/06	12	39.06	11	39.39	39.00	1	12,216	0.01%
2021/10/05	10	36.93	20	37.89	38.95	-10	12,274	-0.08%
2021/10/04	13	37.79	3	37.93	37.55	10	12,101	0.08%
2021/10/01	17	39.16	28	39.23	37.35	-11	12,085	-0.09%
2021/09/30	16	39.16	7	39.11	39.15	9	11,818	0.08%
2021/09/29	15	38.24	10	38.73	38.30	5	11,806	0.04%
2021/09/28	5	38.40	0	0.00	38.45	5	11,966	0.04%
2021/09/27	1	38.70	10	38.89	38.80	-9	12,053	-0.07%
2021/09/24	10	38.82	9	38.68	38.80	1	12,138	0.01%
2021/09/23	0	0.00	2	37.85	37.55	-2	12,138	-0.02%
2021/09/22	3	37.13	1	37.55	37.70	2	12,222	0.02%
2021/09/16	13	38.34	12	38.09	38.15	1	12,526	0.01%
2021/09/15	18	39.45	17	39.24	38.75	1	12,618	0.01%
2021/09/14	6	37.04	21	36.95	37.00	-15	12,344	-0.12%
2021/09/10	2	37.50	4	37.53	37.65	-2	13,271	-0.02%
2021/09/09	0	0.00	5	37.40	37.40	-5	14,029	-0.04%
2021/09/08	5	37.27	0	0.00	36.95	5	14,364	0.03%
2021/09/07	4	37.53	23	37.31	37.50	-19	15,161	-0.13%
2021/09/06	1	37.80	1	38.40	37.80	0	15,178	0.00%
2021/09/03	2	38.88	4	39.05	38.95	-2	15,196	-0.01%
2021/09/02	1	38.80	3	39.05	38.75	-2	15,203	-0.01%
2021/09/01	3	39.80	3	39.67	39.80	0	15,211	0.00%
2021/08/31	0	0.00	2	39.50	39.35	-2	15,191	-0.01%
2021/08/30	2	39.43	0	0.00	39.20	2	15,190	0.01%
2021/08/27	3	40.07	0	0.00	39.70	3	15,213	0.02%
2021/08/26	6	40.82	7	40.51	40.10	-1	15,247	-0.01%
2021/08/25	9	39.92	5	40.13	39.95	4	15,198	0.03%
2021/08/24	8	39.81	19	39.83	40.00	-11	15,357	-0.07%
2021/08/23	0	0.00	2	38.58	38.65	-2	15,288	-0.01%
2021/08/20	11	37.50	13	37.35	37.20	-2	15,357	-0.01%
2021/08/19	18	37.98	4	37.81	37.60	14	15,369	0.09%
2021/08/18	4	36.43	5	36.83	37.90	-1	15,514	-0.01%
2021/08/17	5	38.00	2	37.93	36.85	3	15,995	0.02%
2021/08/16	5	38.17	2	38.68	38.80	3	16,030	0.02%
2021/08/13	1	40.30	0	0.00	39.10	1	16,043	0.01%
2021/08/12	3	40.02	0	0.00	40.00	3	16,023	0.02%
2021/08/11	3	40.63	3	40.28	39.95	0	16,093	0.00%
2021/08/10	4	40.55	8	40.76	41.05	-4	16,137	-0.02%
2021/08/09	6	41.38	7	41.84	41.00	-1	16,169	-0.01%
2021/08/06	36	43.40	24	43.44	42.60	12	16,205	0.07%
2021/08/05	5	42.57	3	42.95	42.55	2	16,046	0.01%
2021/08/04	0	0.00	2	41.95	41.75	-2	16,134	-0.01%
2021/08/03	17	41.99	0	0.00	41.75	17	16,221	0.10%
2021/08/02	12	42.39	1	42.70	42.05	11	16,320	0.07%
2021/07/30	9	42.18	25	43.11	41.80	-16	16,486	-0.10%
2021/07/29	28	43.10	8	43.06	43.20	20	16,387	0.12%
2021/07/28	36	41.57	17	42.60	43.20	19	16,075	0.12%
2021/07/27	59	43.54	24	43.12	41.95	35	15,747	0.22%
2021/07/26	40	43.07	66	43.54	44.90	-26	14,543	-0.18%
2021/07/23	3	40.35	7	40.82	40.85	-4	13,487	-0.03%
2021/07/22	2	40.10	5	40.00	40.10	-3	13,497	-0.02%
2021/07/21	8	39.26	3	39.48	38.80	5	13,593	0.04%
2021/07/20	9	39.80	6	40.12	39.70	3	13,635	0.02%
2021/07/19	2	41.05	6	41.18	41.10	-4	13,724	-0.03%
2021/07/16	1	42.00	0	0.00	41.15	1	13,980	0.01%
2021/07/15	8	41.61	5	41.58	41.30	3	14,030	0.02%
2021/07/14	8	41.60	7	41.17	41.00	1	13,998	0.01%
2021/07/13	30	42.52	41	42.26	42.40	-11	13,944	-0.08%
2021/07/12	19	41.06	15	41.12	41.55	4	13,471	0.03%
2021/07/09	4	39.85	0	0.00	39.75	4	13,296	0.03%
2021/07/08	2	40.40	4	40.46	40.15	-2	13,664	-0.01%
2021/07/07	3	39.98	2	40.33	39.90	1	13,814	0.01%
2021/07/06	0	0.00	4	40.33	40.35	-4	13,998	-0.03%
2021/07/05	5	40.20	23	40.89	40.85	-18	14,179	-0.13%
2021/07/02	5	39.06	4	39.08	39.00	1	14,258	0.01%
2021/07/01	7	39.36	3	39.28	38.90	4	14,717	0.03%
2021/06/30	4	40.05	0	0.00	39.80	4	14,947	0.03%
2021/06/29	7	40.21	5.1	40.79	40.00	1.9	15,146	0.01%
2021/06/28	2	40.60	0	0.00	40.65	2	15,411	0.01%
2021/06/25	10	42.15	30	41.67	41.10	-20	15,733	-0.13%
2021/06/24	5	41.60	4	41.64	41.60	1	15,794	0.01%
2021/06/23	10	40.82	14.1	40.59	41.50	-4.1	16,210	-0.03%
2021/06/22	27	40.63	3	39.83	39.75	24	16,930	0.14%
2021/06/21	21	42.16	14	41.95	40.60	7	17,444	0.04%
2021/06/18	36	41.87	54	41.72	42.40	-18	19,682	-0.09%
2021/06/17	21	40.57	9	40.57	40.45	12	19,822	0.06%
2021/06/16	43	40.69	47.1	40.93	41.70	-4.1	19,944	-0.02%
2021/06/15	5	38.90	2	38.80	39.50	3	19,956	0.02%
2021/06/11	3	39.12	3.5	39.34	39.10	-0.5	21,784	0.00%
2021/06/10	0	0.00	1	38.80	38.70	-1	22,092	0.00%
2021/06/09	2	38.90	4	39.00	38.40	-2	22,387	-0.01%
2021/06/07	7	38.53	2	38.40	38.25	5	23,070	0.02%
2021/06/04	0	0.00	2	39.00	38.80	-2	23,415	-0.01%
2021/06/03	1	38.80	14.4	39.50	39.50	-13.4	24,113	-0.06%
2021/06/02	3	39.00	0	0.00	39.00	3	24,974	0.01%
2021/06/01	6	40.13	4	40.53	40.05	2	26,558	0.01%
2021/05/31	18	39.98	14	40.15	39.55	4	30,283	0.01%
2021/05/28	3	39.33	1	39.15	39.15	2	31,522	0.01%
2021/05/27	1	38.60	10	38.25	38.35	-9	32,185	-0.03%
2021/05/26	24	39.27	0	0.00	38.70	24	32,744	0.07%
2021/05/25	14	40.12	2	39.25	40.35	12	34,165	0.04%
2021/05/24	1	38.40	3	38.22	38.40	-2	34,125	-0.01%
2021/05/21	0	0.00	10	37.45	37.50	-10	34,523	-0.03%
2021/05/20	1	37.00	1	35.70	35.65	0	35,758	0.00%
2021/05/19	2	36.55	0	0.00	36.65	2	36,047	0.01%
2021/05/18	0	0.00	24	35.72	36.15	-24	36,400	-0.07%
2021/05/17	37	32.99	2	33.45	32.90	35	36,974	0.09%
2021/05/14	3	37.85	1	37.85	36.55	2	37,276	0.01%
2021/05/13	5	36.42	6	36.56	36.95	-1	37,901	0.00%
2021/05/12	2	36.00	0	0.00	35.00	2	38,391	0.01%
2021/05/11	5	37.61	14.4	37.32	37.00	-9.4	39,259	-0.02%
2021/05/10	9	39.49	1	41.00	39.20	8	40,198	0.02%
2021/05/07	8	39.84	14	40.23	41.60	-6	42,294	-0.01%
2021/05/06	2	38.35	3	38.65	38.80	-1	45,632	0.00%
2021/05/05	5	38.16	3	38.58	37.90	2	47,684	0.00%
2021/05/04	0	0.00	2	38.45	37.15	-2	48,091	0.00%
2021/05/03	4	38.93	1	39.60	38.75	3	48,530	0.01%
2021/04/29	2	41.18	3	40.95	40.65	-1	49,690	0.00%
2021/04/28	1	41.35	0	0.00	41.20	1	51,336	0.00%
2021/04/27	14	42.04	8	42.19	41.90	6	53,109	0.01%
2021/04/26	8	41.53	11	41.56	41.75	-3	56,725	-0.01%
2021/04/23	6	41.28	7	41.21	41.45	-1	59,415	0.00%
2021/04/22	25.1	42.23	13	42.42	41.30	12.1	62,156	0.02%
2021/04/21	10	43.50	4	43.48	43.35	6	63,268	0.01%
2021/04/20	4	44.00	14	43.91	44.10	-10	63,665	-0.02%
2021/04/19	18	43.59	9	43.75	43.45	9	64,663	0.01%
2021/04/16	1	44.10	3	44.45	44.35	-2	65,757	0.00%
2021/04/15	6	43.30	9	43.56	43.90	-3	66,367	0.00%
2021/04/14	10	43.11	14	43.05	42.80	-4	67,922	-0.01%
2021/04/13	20.1	45.09	19	45.08	44.25	1.1	70,240	0.00%
2021/04/12	26	45.40	9	46.22	44.85	17	70,200	0.02%
2021/04/09	16	46.42	30	45.94	45.50	-14	70,160	-0.02%
2021/04/08	10	46.44	29	46.45	46.40	-19	70,234	-0.03%
2021/04/07	32	46.47	21	46.76	46.05	11	70,069	0.02%
2021/04/06	26	45.55	16	45.10	45.45	10	69,964	0.01%
2021/04/01	18	44.34	14	44.10	44.05	4	70,394	0.01%
2021/03/31	33.1	45.10	22	45.07	44.65	11.1	70,512	0.02%
2021/03/30	12	45.91	20.2	45.92	45.50	-8.2	70,251	-0.01%
2021/03/29	13	45.57	37	45.43	45.50	-24	70,000	-0.03%
2021/03/26	63.2	45.52	46	45.71	45.00	17.2	70,007	0.02%
2021/03/25	28	46.90	36	47.04	46.20	-8	69,482	-0.01%
2021/03/24	67	46.45	69	46.32	46.20	-2	68,668	0.00%
2021/03/23	174	47.47	138	47.92	46.70	36	68,720	0.05%	大買/大賣/
2021/03/22	70	45.68	145	45.57	45.75	-75	65,910	-0.11%	大賣/
2021/03/19	21	43.99	27	44.08	44.20	-6	65,153	-0.01%
2021/03/18	44	44.76	56	44.67	44.00	-12	64,809	-0.02%
2021/03/17	157	44.37	189.4	44.37	43.85	-32.4	64,008	-0.05%	大買/大賣/
2021/03/16	30	42.78	17	42.55	42.30	13	62,231	0.02%
2021/03/15	85	42.41	27	42.49	42.40	58	61,940	0.09%
2021/03/12	24	41.99	39	42.32	42.00	-15	61,716	-0.02%
2021/03/11	32	41.69	38	41.73	41.55	-6	61,732	-0.01%
2021/03/10	12	41.26	16	41.42	41.00	-4	61,476	-0.01%
2021/03/09	51	40.82	26	41.04	40.80	25	61,182	0.04%
2021/03/08	56	43.28	93	42.43	41.70	-37	60,491	-0.06%
2021/03/05	176	43.49	158	43.54	43.60	18	59,605	0.03%	大買/大賣/
2021/03/04	312	45.99	319	45.76	43.10	-7	57,979	-0.01%	大買/大賣/
2021/03/03	58	43.99	104	44.54	45.65	-46	54,040	-0.09%	大賣/
2021/03/02	17	42.92	17	42.85	42.00	0	52,674	0.00%
2021/02/26	10	42.50	23	42.69	42.65	-13	51,966	-0.03%
2021/02/25	120	43.62	73	43.39	42.30	47	51,485	0.09%	大買/
2021/02/24	19	41.92	17.1	41.96	41.05	1.9	49,992	0.00%
2021/02/23	55	41.96	62	42.34	41.80	-7	49,726	-0.01%
2021/02/22	92	42.77	88.3	42.46	42.85	3.7	50,376	0.01%
2021/02/19	79	39.60	82	39.85	40.00	-3	49,489	-0.01%
2021/02/18	26	40.12	28	40.29	40.30	-2	49,145	0.00%
2021/02/17	52	39.70	48.4	39.86	39.75	3.6	48,701	0.01%
2021/02/05	60	40.47	189	40.79	40.35	-129	48,009	-0.27%	大賣/鉅額交易
2021/02/04	450.3	41.13	121	40.70	41.05	329.3	47,549	0.69%	大買/大賣/鉅額交易
2021/02/03	119	41.78	88	41.41	40.95	31	46,729	0.07%	大買/
2021/02/02	101	42.25	50	42.14	42.45	51	45,993	0.11%	大買/
2021/02/01	47	40.88	283	40.63	41.10	-236	44,803	-0.53%	大賣/鉅額交易
2021/01/29	45	42.28	76	43.52	41.35	-31	43,684	-0.07%
2021/01/28	261.4	45.03	118.3	45.19	43.50	143.1	41,385	0.35%	大買/大賣/鉅額交易
2021/01/27	245.3	42.55	363	42.37	43.60	-117.7	37,744	-0.31%	大買/大賣/鉅額交易
2021/01/26	27	40.92	29	41.03	39.65	-2	35,543	-0.01%
2021/01/25	26	40.76	8	40.85	40.80	18	34,875	0.05%
2021/01/22	27	41.46	29	41.71	41.95	-2	34,193	-0.01%
2021/01/21	61	41.76	78.1	41.30	40.95	-17.1	32,814	-0.05%
2021/01/20	103	41.25	291	42.51	39.70	-188	31,014	-0.61%	大買/大賣/鉅額交易
2021/01/19	680	43.82	585	44.30	42.75	95	29,102	0.33%	大買/大賣/
2021/01/18	227	42.53	121	42.18	44.00	106	25,275	0.42%	大買/大賣/鉅額交易
2021/01/15	332	39.11	241	39.67	40.00	91	22,430	0.41%	大買/大賣/
2021/01/14	29	35.41	63	35.10	36.40	-34	19,474	-0.17%
2021/01/13	43	33.31	16	33.32	33.10	27	18,165	0.15%
2021/01/12	29	34.23	43	33.38	33.15	-14	17,832	-0.08%
2021/01/11	33	35.07	85	34.33	35.50	-52	16,670	-0.31%
2021/01/08	25	32.97	18	32.97	32.30	7	15,417	0.05%
2021/01/07	51	34.30	45	34.04	33.85	6	14,632	0.04%
2021/01/06	128	33.82	96.1	33.76	34.10	31.9	12,920	0.25%	大買/
2021/01/05	32	31.00	29.2	31.00	31.00	2.8	10,164	0.03%
2021/01/04	0	0.00	30.1	28.17	28.20	-30.1	9,926	-0.30%
2020/12/31	10	25.59	20	25.50	25.65	-10	9,685	-0.10%
2020/12/30	24	25.04	410	25.00	24.85	-386	9,325	-4.14%	大賣/鉅額交易
2020/12/29	35	25.59	31	25.43	25.40	4	9,154	0.04%
2020/12/28	6	25.48	7	25.82	26.25	-1	8,685	-0.01%
2020/12/25	43	23.32	69.1	23.53	24.20	-26.1	7,880	-0.33%
2020/12/24	24	22.88	8	23.04	22.90	16	7,431	0.22%
2020/12/23	10	22.83	5	23.06	23.05	5	7,301	0.07%
2020/12/22	7	22.62	14	22.95	22.25	-7	7,113	-0.10%
2020/12/21	2	22.33	37	22.20	22.50	-35	6,785	-0.52%
2020/12/18	9	22.42	5	22.41	22.55	4	6,676	0.06%
2020/12/17	80	23.24	30	23.22	22.90	50	6,512	0.77%
2020/12/16	4	21.85	9	21.82	21.85	-5	5,673	-0.09%
2020/12/15	8	21.83	4	21.83	21.45	4	5,556	0.07%
2020/12/14	6	21.67	12.5	21.52	21.60	-6.5	5,399	-0.12%
2020/12/11	53	20.63	2	20.60	20.80	51	5,284	0.97%
2020/12/10	13	21.47	0	0.00	21.10	13	5,229	0.25%
2020/12/09	2	21.53	2	21.45	21.40	0	5,128	0.00%
2020/12/08	6	21.69	11	21.79	21.80	-5	5,044	-0.10%
2020/12/07	9	21.80	24	21.78	22.40	-15	4,932	-0.30%
2020/12/04	2	21.08	1	21.05	21.05	1	4,508	0.02%
2020/12/03	3	20.90	5	20.80	20.75	-2	4,444	-0.05%
2020/12/02	0	0.00	5	21.05	21.05	-5	4,370	-0.11%
2020/12/01	1	21.05	1	20.95	21.00	0	4,341	0.00%
2020/11/30	2	20.93	3	21.18	21.20	-1	4,431	-0.02%
2020/11/27	4	20.73	12	20.70	20.80	-8	4,402	-0.18%
2020/11/26	14	20.67	2	20.85	20.85	12	4,404	0.27%
2020/11/25	4	20.83	0	0.00	20.60	4	4,428	0.09%
2020/11/24	8	21.17	11	21.30	20.90	-3	4,512	-0.07%
2020/11/23	32	21.60	12	21.49	21.70	20	4,370	0.46%
2020/11/20	16	21.32	53	21.30	21.60	-37	4,213	-0.88%
2020/11/19	70	20.98	48	21.16	21.40	22	3,982	0.55%
2020/11/18	65	18.72	66	19.16	20.05	-1	2,799	-0.04%
2020/11/17	0	0.00	1	18.10	18.25	-1	2,311	-0.04%
2020/11/16	1	18.20	1	18.10	18.10	0	2,345	0.00%
2020/11/13	3	18.20	0	0.00	18.15	3	2,365	0.13%
2020/11/12	0	0.00	1	18.00	18.00	-1	2,333	-0.04%
2020/11/05	0	0.00	2	17.45	17.40	-2	2,450	-0.08%
2020/11/04	2	17.45	2	17.40	17.40	0	2,458	0.00%
2020/11/02	2	17.10	0	0.00	17.10	2	2,476	0.08%
2020/10/30	2	17.30	2	17.15	17.15	0	2,533	0.00%
2020/10/26	0	0.00	5	17.95	17.85	-5	2,537	-0.20%
2020/10/21	0	0.00	1	18.30	18.05	-1	2,542	-0.04%
2020/10/19	5	17.55	0	0.00	17.40	5	2,174	0.23%
2020/10/16	1	17.20	0	0.00	17.15	1	2,161	0.05%
2020/10/14	2	17.38	2	17.30	17.30	0	2,179	0.00%
2020/10/05	0	0.00	1	17.30	17.25	-1	2,303	-0.04%
2020/09/25	26	16.87	0	0.00	16.70	26	2,460	1.06%
2020/09/24	0	0.00	1	17.30	17.05	-1	2,516	-0.04%
2020/09/22	32	17.80	0	0.00	17.80	32	2,590	1.24%
2020/09/16	0	0.00	1	18.15	18.00	-1	2,665	-0.04%
2020/09/15	0	0.00	2	18.15	18.10	-2	2,666	-0.07%
2020/09/14	1	18.15	0	0.00	18.10	1	2,693	0.04%
2020/09/09	0	0.00	0.2	18.30	18.30	-0.2	2,660	-0.01%
2020/09/08	0	0.00	2	18.23	18.20	-2	2,643	-0.08%
2020/09/04	3	18.07	2	18.10	18.10	1	2,645	0.04%
2020/09/03	2	18.55	0	0.00	18.30	2	2,625	0.08%
2020/09/02	1	18.00	2	18.25	18.50	-1	2,484	-0.04%
2020/09/01	2	18.08	0	0.00	17.90	2	2,438	0.08%
2020/08/31	4	17.70	0	0.00	17.70	4	2,404	0.17%
2020/08/28	1	19.05	2	19.05	18.85	-1	2,332	-0.04%
2020/08/27	0.5	18.85	0	0.00	18.85	0.5	2,168	0.02%
2020/08/26	1	18.70	2	18.90	18.80	-1	2,127	-0.05%
2020/08/21	3	18.17	0	0.00	18.20	3	2,065	0.15%
2020/08/19	1	18.65	0	0.00	18.50	1	2,003	0.05%
2020/08/17	2	18.93	1	19.05	19.20	1	1,919	0.05%
2020/08/05	0	0.00	3	18.32	18.25	-3	1,784	-0.17%
2020/08/04	2	17.90	2	17.95	17.95	0	1,752	0.00%
2020/07/31	2	17.95	0	0.00	17.90	2	1,818	0.11%
2020/07/24	8	17.90	0	0.00	18.00	8	1,852	0.43%
2020/07/20	2	18.15	2	18.15	18.15	0	1,880	0.00%
2020/07/17	1	18.25	0	0.00	18.20	1	1,888	0.05%
2020/07/16	158	18.30	0	0.00	18.35	158	1,898	8.32%	大買/鉅額交易
2020/07/15	105	18.30	0	0.00	18.35	105	1,888	5.56%	大買/鉅額交易
2020/07/14	100	18.30	0	0.00	18.35	100	1,917	5.22%
2020/07/09	2	18.90	0	0.00	18.85	2	1,959	0.10%
2020/07/07	0	0.00	1	19.20	18.75	-1	1,971	-0.05%
2020/07/02	0	0.00	10.1	18.67	18.70	-10.1	1,956	-0.52%
2020/07/01	21	18.61	20	18.60	18.65	1	1,963	0.05%
2020/06/30	10	18.30	0	0.00	18.15	10	1,954	0.51%
2020/06/24	1	18.35	1	18.45	18.45	0	2,009	0.00%
2020/06/22	0	0.00	0	18.05	18.05	0	2,001	0.00%
2020/06/16	0	0.00	1	18.05	18.05	-1	2,063	-0.05%
2020/06/12	1	17.80	0	0.00	17.95	1	2,166	0.05%
2020/06/03	1	18.45	0	0.00	18.40	1	2,310	0.04%
2020/05/22	6	17.99	10	18.10	17.95	-4	2,336	-0.17%
2020/05/19	6	18.14	0	0.00	18.05	6	2,364	0.25%
2020/05/15	10	18.20	0	0.00	18.10	10	2,428	0.41%
2020/05/13	0	0.00	3	18.90	18.85	-3	2,408	-0.12%
2020/05/12	2	19.00	10	18.97	19.00	-8	2,434	-0.33%
2020/05/08	27	19.23	7	19.31	19.20	20	2,408	0.83%
2020/05/05	0	0.00	1	18.60	18.60	-1	2,381	-0.04%
2020/05/04	1	18.65	0	0.00	18.75	1	2,382	0.04%
2020/04/30	0	0.00	2	19.08	19.05	-2	2,378	-0.08%
2020/04/29	2	18.80	1	18.90	18.80	1	2,377	0.04%
2020/04/28	0	0.00	5	18.80	18.85	-5	2,375	-0.21%
2020/04/27	0	0.00	10	18.45	18.50	-10	2,392	-0.42%
2020/04/24	0	0.00	40	18.15	18.15	-40	2,370	-1.69%
2020/04/23	0	0.00	5	18.10	18.25	-5	2,379	-0.21%
2020/04/17	2	18.48	0	0.00	18.35	2	2,343	0.09%
2020/04/16	1	18.35	3	18.65	18.50	-2	2,307	-0.09%
2020/04/15	35	18.14	0	0.00	18.55	35	2,253	1.55%
2020/04/10	1	17.75	0	0.00	18.35	1	2,203	0.05%
2020/04/08	5	17.90	2	18.00	18.05	3	2,179	0.14%
2020/04/07	1	17.75	2	17.55	17.75	-1	2,136	-0.05%
2020/04/06	31	16.97	1	16.90	17.00	30	2,063	1.45%
2020/04/01	12	17.05	0	0.00	16.70	12	2,051	0.59%
2020/03/31	1	16.75	3	16.70	16.80	-2	1,970	-0.10%
2020/03/26	4	16.21	13	16.32	16.10	-9	1,894	-0.48%
2020/03/25	0	0.00	16	16.31	16.35	-16	1,883	-0.85%
2020/03/24	5	15.65	16.1	15.84	15.70	-11.1	1,847	-0.60%
2020/03/23	0	0.00	1	15.30	15.25	-1	1,840	-0.05%
2020/03/20	0.8	15.85	3	16.00	15.85	-2.2	1,851	-0.12%
2020/03/19	3	15.88	3	14.88	15.05	0	1,841	0.00%
2020/03/18	5.2	15.90	5	15.95	15.95	0.2	1,789	0.01%
2020/03/17	6	16.10	0	0.00	15.80	6	1,793	0.33%
2020/03/13	0	0.00	7	16.12	16.55	-7	1,757	-0.40%
2020/03/12	3	17.72	0	0.00	17.70	3	1,716	0.17%
2020/03/10	2	18.65	2	18.95	19.10	0	1,700	0.00%
2020/03/06	1	19.85	5	19.90	19.85	-4	1,691	-0.24%
2020/03/03	5	20.20	0	0.00	20.10	5	1,806	0.28%
2020/03/02	2	19.75	0	0.00	19.60	2	1,843	0.11%
2020/02/21	0	0.00	1	20.70	20.65	-1	2,011	-0.05%
2020/02/20	0	0.00	3	20.75	20.70	-3	2,072	-0.14%
2020/02/19	4	20.90	1	20.90	20.90	3	2,223	0.13%
2020/02/13	3	20.87	5	20.95	20.70	-2	2,481	-0.08%
2020/02/12	5	20.60	6	20.75	20.80	-1	2,543	-0.04%
2020/02/06	2	20.60	2	20.75	20.70	0	2,652	0.00%
2020/02/05	2	20.00	2	20.25	20.05	0	2,696	0.00%
2020/02/03	2	19.65	5.2	19.46	19.50	-3.2	2,761	-0.12%
2020/01/31	0	0.00	4	20.45	20.30	-4	2,746	-0.15%
2020/01/17	0.2	22.85	0	0.00	22.95	0.2	2,749	0.01%
2020/01/16	2	22.78	0	0.00	22.80	2	2,755	0.07%
2020/01/15	1	22.90	0	0.00	22.70	1	2,825	0.04%
2020/01/14	2	22.85	0	0.00	22.95	2	2,905	0.07%
2020/01/07	3	22.57	1	22.55	22.50	2	2,923	0.07%
2020/01/06	4	22.75	4.8	22.78	22.70	-0.8	2,926	-0.03%
2020/01/03	1	23.05	2	23.10	23.10	-1	2,929	-0.03%
2019/12/31	1	23.40	0	0.00	23.30	1	2,925	0.03%
2019/12/30	0	0.00	0.1	23.40	23.40	-0.1	2,953	0.00%
2019/12/26	1	23.50	0	0.00	23.40	1	3,003	0.03%
2019/12/25	1	23.55	0	0.00	23.50	1	3,025	0.03%
2019/12/24	2	23.30	0	0.00	23.25	2	3,091	0.06%
2019/12/23	2	23.40	0	0.00	23.35	2	3,175	0.06%
2019/12/19	1	23.65	0	0.00	23.65	1	3,223	0.03%
2019/12/18	0	0.00	1	23.60	23.65	-1	3,237	-0.03%
2019/12/17	2	23.60	0	0.00	23.60	2	3,264	0.06%
2019/12/10	0	0.00	11	24.45	24.45	-11	3,597	-0.31%
2019/12/09	0	0.00	2	24.55	24.70	-2	3,600	-0.06%
2019/12/06	3	24.82	8	24.89	24.70	-5	3,628	-0.14%
2019/12/04	2	24.55	0	0.00	24.70	2	3,812	0.05%
2019/12/02	0	0.00	1	24.10	24.15	-1	3,872	-0.03%
2019/11/29	0	0.00	1	24.75	24.50	-1	3,908	-0.03%
2019/11/28	0	0.00	10	24.85	25.00	-10	3,891	-0.26%
2019/11/27	1	25.05	2	24.98	24.95	-1	3,928	-0.03%
2019/11/26	10	24.68	12	24.96	25.00	-2	3,940	-0.05%
2019/11/25	1	24.75	0	0.00	24.65	1	3,928	0.03%
2019/11/22	10	24.65	13	24.73	24.80	-3	3,885	-0.08%
2019/11/21	8	24.55	6	24.70	24.70	2	3,878	0.05%
2019/11/20	0	0.00	1	24.35	24.30	-1	3,871	-0.03%
2019/11/19	3	24.55	32	24.50	24.65	-29	3,856	-0.75%
2019/11/18	1	24.15	35	24.51	24.60	-34	3,807	-0.89%
2019/11/15	0	0.00	10	23.64	23.65	-10	3,654	-0.27%
2019/11/14	5	23.30	0	0.00	23.15	5	3,580	0.14%
2019/11/13	5	23.15	2	23.20	23.20	3	3,537	0.08%
2019/11/12	0	0.00	8	22.80	23.30	-8	3,463	-0.23%
2019/11/11	8	22.61	1	22.60	22.30	7	3,350	0.21%
2019/11/07	5	23.85	0	0.00	23.85	5	3,261	0.15%
2019/11/01	46	23.98	13	23.98	24.10	33	3,133	1.05%
2019/10/29	1	23.50	2	23.50	23.55	-1	3,156	-0.03%
2019/10/28	2	23.60	0	0.00	23.55	2	3,167	0.06%
2019/10/25	8	23.96	0	0.00	23.90	8	3,170	0.25%
2019/10/24	0	0.00	6	23.83	23.80	-6	3,193	-0.19%
2019/10/23	19	24.06	7	23.81	23.85	12	3,286	0.37%
2019/10/22	0	0.00	3	23.87	23.85	-3	3,234	-0.09%
2019/10/18	4	23.43	0	0.00	23.50	4	3,246	0.12%
2019/10/17	1	23.25	1	23.40	23.40	0	3,215	0.00%
2019/10/08	0	0.00	63	23.30	23.25	-63	3,177	-1.98%
2019/10/07	2	23.18	107	23.20	23.15	-105	3,154	-3.33%	大賣/鉅額交易
2019/10/04	0	0.00	17	23.20	23.20	-17	3,181	-0.53%
2019/10/03	2	23.55	0	0.00	23.60	2	3,211	0.06%
2019/09/26	16	24.10	15	24.36	24.05	1	3,097	0.03%
2019/09/25	7	24.00	1	24.00	23.80	6	3,035	0.20%
2019/09/20	10	24.30	0	0.00	24.15	10	2,947	0.34%
2019/09/19	11	24.92	13.4	24.71	24.35	-2.4	2,908	-0.08%
2019/09/18	6	24.63	0	0.00	24.80	6	2,715	0.22%
2019/09/17	2	24.20	1	24.10	24.10	1	2,564	0.04%
2019/09/16	1	24.55	1	24.65	24.75	0	2,522	0.00%
2019/09/12	0	0.00	1	24.85	24.90	-1	2,541	-0.04%
2019/09/11	0	0.00	5	24.25	24.30	-5	2,517	-0.20%
2019/09/10	0	0.00	5	24.48	24.10	-5	2,510	-0.20%
2019/09/09	10	24.85	2	25.30	24.75	8	2,464	0.32%
2019/09/06	6.1	25.30	5	25.30	25.20	1.1	2,437	0.05%
2019/09/05	5	24.35	12	24.55	24.75	-7	2,261	-0.31%
2019/09/04	18	24.31	0	0.00	24.35	18	2,214	0.81%
2019/09/03	2	24.30	2	24.15	24.25	0	2,236	0.00%
2019/09/02	3	23.70	2	23.70	23.75	1	2,194	0.05%
2019/08/30	7	24.09	5	24.20	23.90	2	2,181	0.09%
2019/08/23	4	24.90	3	24.65	24.65	1	1,958	0.05%
2019/08/22	3	24.25	0	0.00	24.50	3	1,915	0.16%
2019/08/21	0	0.00	2	23.90	24.10	-2	1,909	-0.10%
2019/08/16	4	23.53	0	0.00	23.40	4	1,987	0.20%
2019/08/15	0	0.00	1	22.90	23.05	-1	2,010	-0.05%
2019/08/05	1	23.15	0	0.00	23.00	1	2,266	0.04%
2019/08/02	0	0.00	3	24.27	24.10	-3	2,287	-0.13%
2019/07/31	5	25.05	0	0.00	25.30	5	2,419	0.21%
2019/07/29	0	0.00	10	24.90	25.00	-10	2,452	-0.41%
2019/07/26	3	25.43	0	0.00	25.30	3	2,471	0.12%
2019/07/25	5	25.15	5	25.60	25.60	0	2,490	0.00%
2019/07/23	10	25.00	6	24.94	24.60	4	2,576	0.16%
2019/07/22	0	0.00	6	24.23	24.20	-6	2,542	-0.24%
2019/07/19	1	24.20	0	0.00	24.05	1	2,573	0.04%
2019/07/17	5	24.35	0	0.00	24.30	5	2,726	0.18%
2019/07/16	2	24.10	1	24.30	24.25	1	2,791	0.04%
2019/07/12	2	23.95	0	0.00	23.90	2	3,260	0.06%
2019/07/10	2	23.93	1	23.85	23.80	1	3,844	0.03%
2019/07/09	1	24.50	1.1	23.70	23.70	-0.1	3,983	0.00%
2019/07/08	0	0.00	3	24.75	24.80	-3	4,000	-0.07%
2019/07/05	1	24.20	7	24.30	24.20	-6	4,111	-0.15%
2019/07/04	5	24.24	9	24.17	24.30	-4	4,177	-0.10%
2019/07/03	14	24.41	0	0.00	24.25	14	4,258	0.33%
2019/07/02	1	24.45	2	24.15	24.60	-1	4,431	-0.02%
2019/06/28	0	0.00	0	23.65	23.65	0	5,322	0.00%
2019/06/26	0	0.00	2	23.85	23.95	-2	5,852	-0.03%
2019/06/21	1	24.45	0	0.00	24.00	1	6,187	0.02%
2019/06/20	3	24.48	0	0.00	24.50	3	6,199	0.05%
2019/06/19	0	0.00	1	24.30	24.30	-1	6,286	-0.02%
2019/06/17	1	24.10	0	0.00	24.00	1	6,390	0.02%
2019/06/14	1	23.85	1	24.15	24.10	0	6,444	0.00%
2019/06/13	1	23.95	1	23.85	23.85	0	6,516	0.00%
2019/06/12	0	0.00	6	23.98	23.85	-6	6,697	-0.09%
2019/06/11	7	24.12	0	0.00	24.10	7	6,700	0.10%
2019/06/04	0	0.00	9	23.07	23.10	-9	6,675	-0.13%
2019/06/03	0	0.00	8	23.20	23.05	-8	6,713	-0.12%
2019/05/30	0	0.00	2	23.15	23.55	-2	6,724	-0.03%
2019/05/29	19	23.03	7	23.10	23.00	12	6,748	0.18%
2019/05/28	2	23.43	0	0.00	23.35	2	6,920	0.03%
2019/05/27	7	23.50	12	23.61	23.45	-5	6,965	-0.07%
2019/05/24	5	23.86	4	24.03	23.75	1	6,997	0.01%
2019/05/23	15.4	24.00	0	0.00	23.75	15.4	7,040	0.22%
2019/05/21	5	23.65	5	24.15	24.20	0	7,233	0.00%
2019/05/14	3	24.47	3	24.85	25.40	0	7,135	0.00%
2019/05/13	9	24.82	0	0.00	24.60	9	7,082	0.13%
2019/05/10	150	25.73	21	25.74	25.80	129	7,016	1.84%	大買/鉅額交易
2019/05/09	1	26.00	0	0.00	25.50	1	6,963	0.01%
2019/05/08	0	0.00	52	26.05	25.85	-52	6,837	-0.76%
2019/05/07	2	25.40	5	25.83	26.00	-3	6,774	-0.04%
2019/05/06	53	25.70	52	25.30	25.10	1	6,729	0.01%
2019/05/03	0	0.00	2	27.00	26.95	-2	6,638	-0.03%
2019/05/02	0	0.00	7	26.92	26.90	-7	6,587	-0.11%
2019/04/30	5	26.22	3	26.30	26.35	2	6,495	0.03%
2019/04/29	23	25.30	6	25.60	26.10	17	6,346	0.27%
2019/04/26	12	25.99	6	26.31	26.05	6	6,276	0.10%
2019/04/25	5	26.75	20	26.55	26.65	-15	6,224	-0.24%
2019/04/24	0	0.00	7	26.56	26.35	-7	6,188	-0.11%
2019/04/23	1	26.40	5	27.20	26.70	-4	6,127	-0.07%
2019/04/22	2	26.70	0	0.00	26.75	2	6,034	0.03%
2019/04/19	17	26.60	0	0.00	26.60	17	5,962	0.29%
2019/04/18	10	27.54	24	27.96	26.50	-14	5,862	-0.24%
2019/04/17	28	27.24	27	27.17	27.15	1	5,470	0.02%
2019/04/16	39	26.87	48	27.14	27.25	-9	5,273	-0.17%
2019/04/15	23	25.79	18	25.86	26.30	5	4,875	0.10%
2019/04/12	1	25.30	1	25.50	25.10	0	4,717	0.00%
2019/04/11	3	25.37	2	25.90	25.30	1	4,638	0.02%
2019/04/10	5	25.80	5	25.95	26.20	0	4,488	0.00%
2019/04/09	1	25.95	1	26.15	25.90	0	4,424	0.00%
2019/04/08	3	26.00	8	26.06	25.80	-5	4,349	-0.11%
2019/04/03	10	26.05	5	26.01	26.25	5	4,181	0.12%
2019/04/02	7	24.96	35	25.19	26.15	-28	3,897	-0.72%
2019/04/01	1	24.55	152	24.54	23.80	-151	3,367	-4.48%	大賣/鉅額交易
2019/03/29	15	23.46	11	23.46	23.45	4	3,104	0.13%
2019/03/28	2	22.75	2.1	23.00	23.00	-0.1	2,921	0.00%
2019/03/27	31	23.50	22	23.43	23.35	9	2,827	0.32%
2019/03/26	11	23.02	5	23.30	23.45	6	2,722	0.22%
2019/03/25	1	22.50	0	0.00	22.25	1	2,579	0.04%
2019/03/22	0	0.00	12	22.97	23.05	-12	2,549	-0.47%
2019/03/21	7	22.54	7	22.54	22.45	0	2,431	0.00%
2019/03/20	6	22.88	0	0.00	22.65	6	2,409	0.25%
2019/03/19	19	22.50	1	22.40	22.50	18	2,304	0.78%
2019/03/18	1	22.80	4	22.91	22.80	-3	2,246	-0.13%
2019/03/15	25	22.68	11	22.75	22.55	14	2,171	0.64%
2019/03/08	0	0.00	20	21.65	21.80	-20	2,002	-1.00%
2019/03/07	2	22.00	0	0.00	21.30	2	1,997	0.10%
2019/03/04	0	0.00	10	21.75	21.95	-10	1,975	-0.51%
2019/02/27	15	21.95	0	0.00	22.05	15	1,944	0.77%
2019/02/26	1	21.50	3	21.38	21.95	-2	1,769	-0.11%
2019/02/22	2	21.30	12	21.22	21.30	-10	1,680	-0.60%
2019/02/21	3	21.70	8	21.79	21.75	-5	1,632	-0.31%
2019/02/20	0	0.00	2	20.60	20.70	-2	1,378	-0.15%
2019/02/19	1	20.30	0	0.00	20.20	1	1,347	0.07%
2019/02/18	0	0.00	8	20.28	20.20	-8	1,390	-0.58%
2019/02/15	1	19.95	3	19.90	19.85	-2	1,379	-0.14%
2019/02/14	7	19.74	0	0.00	19.70	7	1,378	0.51%
2019/02/12	1	19.25	1	19.25	19.65	0	1,372	0.00%
2019/01/29	20	19.15	0	0.00	19.20	20	1,352	1.48%
2019/01/24	3	19.00	3	19.00	18.95	0	1,459	0.00%
2019/01/18	0	0.00	10	19.05	19.10	-10	1,508	-0.66%
2019/01/10	0	0.00	1	19.30	19.25	-1	1,600	-0.06%
2019/01/09	0	0.00	1	19.40	19.40	-1	1,612	-0.06%
2019/01/04	0	0.00	5	18.50	18.75	-5	1,647	-0.30%
2019/01/03	1	19.20	0	0.00	19.15	1	1,682	0.06%
2019/01/02	0	0.00	6	19.65	19.30	-6	1,691	-0.35%
2018/12/27	7	20.40	20	20.15	20.05	-13	1,730	-0.75%
2018/12/26	0	0.00	15	20.60	20.00	-15	1,730	-0.87%
2018/12/25	18	20.22	0	0.00	20.40	18	1,719	1.05%
2018/12/24	38	20.50	37	20.63	21.00	1	1,691	0.06%
2018/12/22	37	20.12	2	20.23	20.10	35	1,618	2.16%
2018/12/21	4	19.80	16	19.51	19.60	-12	1,547	-0.78%
2018/12/20	3	19.60	0	0.00	19.30	3	1,566	0.19%
2018/12/19	3	19.80	0	0.00	19.80	3	1,729	0.17%
2018/12/06	0	0.00	2	20.25	19.50	-2	1,856	-0.11%
2018/12/03	1	20.55	0	0.00	20.70	1	1,925	0.05%
2018/11/27	0	0.00	1.3	19.30	19.30	-1.3	2,053	-0.06%
2018/11/26	0	0.00	4	19.30	19.15	-4	2,351	-0.17%
2018/11/23	2	19.00	0	0.00	19.00	2	2,397	0.08%
2018/11/22	0	0.00	1	19.25	19.20	-1	2,431	-0.04%
2018/11/21	0	0.00	3	19.23	19.25	-3	2,490	-0.12%
2018/11/20	0	0.00	7	19.46	19.55	-7	2,506	-0.28%
2018/11/16	0	0.00	2	19.65	19.45	-2	2,506	-0.08%
2018/11/15	1	19.35	1	19.20	19.35	0	2,494	0.00%
2018/11/14	2	18.83	7	18.94	19.00	-5	2,440	-0.20%
2018/11/13	0	0.00	10	18.65	18.70	-10	2,407	-0.42%
2018/11/07	0	0.00	3	18.13	18.20	-3	2,388	-0.13%
2018/11/06	2	17.75	0	0.00	17.75	2	2,406	0.08%
2018/11/05	5	18.16	0	0.00	18.20	5	2,404	0.21%
2018/11/02	13	18.30	3	18.47	18.50	10	2,399	0.42%
2018/11/01	12	18.24	6	18.30	18.40	6	2,368	0.25%
2018/10/31	2	17.65	8	17.32	17.70	-6	2,302	-0.26%
2018/10/25	0	0.00	4	17.35	17.05	-4	2,371	-0.17%
2018/10/23	0	0.00	2	18.00	18.10	-2	2,353	-0.08%
2018/10/22	0	0.00	3	18.47	18.40	-3	2,347	-0.13%
2018/10/19	3	18.10	3	18.08	18.40	0	2,345	0.00%
2018/10/18	6	18.55	4	18.65	18.45	2	2,328	0.09%
2018/10/17	0	0.00	1	18.40	18.30	-1	2,268	-0.04%
2018/10/16	1	18.10	0	0.00	17.90	1	2,252	0.04%
2018/10/12	4	17.60	0	0.00	17.75	4	2,242	0.18%
2018/10/11	2	17.95	0	0.00	17.95	2	2,222	0.09%
2018/10/08	2	20.33	0	0.00	20.00	2	2,208	0.09%
2018/10/05	23	20.60	1	20.40	20.30	22	2,215	0.99%
2018/10/04	1	20.90	0	0.00	20.85	1	2,177	0.05%
2018/10/02	0	0.00	1	21.65	21.60	-1	2,157	-0.05%
2018/09/28	0	0.00	1	21.90	21.80	-1	2,136	-0.05%
2018/09/26	3	22.43	12	22.60	22.00	-9	2,109	-0.43%
2018/09/25	1	21.55	1	21.35	21.45	0	1,950	0.00%
2018/09/21	0	0.00	3	21.43	21.50	-3	1,941	-0.15%
2018/09/20	1	21.40	0	0.00	21.30	1	1,935	0.05%
2018/09/18	2	22.05	1	22.00	21.70	1	1,913	0.05%
2018/09/17	2	22.28	5	22.26	22.45	-3	1,895	-0.16%
2018/09/14	1	21.90	3	22.05	22.15	-2	1,863	-0.11%
2018/09/12	3	21.90	1	21.65	21.60	2	1,947	0.10%
2018/09/11	7	21.71	1	21.45	22.00	6	1,944	0.31%
2018/09/10	43	20.94	9	20.53	20.55	34	1,903	1.79%
2018/09/07	78	20.93	1	21.75	21.20	77	1,892	4.07%
2018/09/06	0	0.00	14	22.16	22.10	-14	1,862	-0.75%
2018/09/05	12	22.45	1	22.55	22.35	11	1,861	0.59%
2018/09/04	3	22.65	11	22.60	22.60	-8	1,981	-0.40%
2018/09/03	6	22.51	28	22.42	22.40	-22	2,009	-1.09%
2018/08/31	38	22.12	14	22.08	22.60	24	1,925	1.25%
2018/08/29	0	0.00	2	21.00	21.00	-2	1,641	-0.12%
2018/08/28	5	21.50	0	0.00	21.50	5	1,652	0.30%
2018/08/27	0	0.00	4	20.93	21.25	-4	1,611	-0.25%
2018/08/24	0	0.00	1	20.70	20.65	-1	1,640	-0.06%
2018/08/23	0	0.00	2	20.60	20.70	-2	1,821	-0.11%
2018/08/21	0	0.00	2	20.30	20.45	-2	1,882	-0.11%
2018/08/15	1	20.10	2	20.33	20.10	-1	1,921	-0.05%
2018/08/14	0	0.00	2	20.38	20.45	-2	1,933	-0.10%
2018/08/10	0	0.00	7	20.95	20.90	-7	2,010	-0.35%
2018/08/07	11	21.40	40	21.39	21.35	-29	2,059	-1.41%
2018/08/06	1	21.50	1	21.65	21.60	0	2,067	0.00%
2018/08/03	10	21.55	5	21.56	21.70	5	2,061	0.24%
2018/08/02	0	0.00	2	21.25	21.10	-2	1,996	-0.10%
2018/08/01	1	21.15	2	21.10	21.30	-1	2,011	-0.05%
2018/07/19	0	0.00	1	21.05	20.90	-1	2,082	-0.05%
2018/06/29	2	21.35	0	0.00	21.50	2	2,111	0.09%
2018/06/22	2	22.35	0	0.00	22.35	2	2,116	0.09%
2018/06/21	3	23.20	0	0.00	22.95	3	2,118	0.14%
2018/06/20	0	0.00	5	22.30	22.80	-5	2,026	-0.25%
2018/06/13	1	22.75	1	22.95	22.75	0	1,990	0.00%
2018/06/12	2	23.30	2	23.75	23.30	0	1,974	0.00%
2018/06/11	0	0.00	3	22.83	23.30	-3	1,823	-0.16%
2018/05/31	7	22.98	4	22.73	23.35	3	1,708	0.18%
2018/05/30	10	21.95	22	21.85	22.15	-12	1,522	-0.79%
2018/05/25	0	0.00	4	21.60	21.55	-4	1,460	-0.27%
2018/05/24	5	21.30	1.2	21.19	21.15	3.8	1,438	0.26%
2018/05/22	0	0.00	1	21.35	21.30	-1	1,455	-0.07%
2018/05/21	1	21.70	1	21.80	21.80	0	1,454	0.00%
2018/05/18	0	0.00	5	21.30	21.35	-5	1,396	-0.36%
2018/05/17	5	20.80	0	0.00	20.75	5	1,441	0.35%
2018/05/16	0	0.00	1	20.95	20.90	-1	1,426	-0.07%
2018/05/10	0	0.00	0	20.40	20.45	0	1,605	0.00%
2018/05/03	1	19.85	0	0.00	19.80	1	1,694	0.06%
2018/05/02	1	19.95	1	20.30	19.95	0	1,751	0.00%
2018/04/27	1	19.05	0	0.00	19.15	1	1,768	0.06%
2018/04/24	0	0.00	1	18.90	18.90	-1	1,876	-0.05%
2018/04/20	0	0.00	10	20.40	20.40	-10	2,067	-0.48%
2018/04/17	1	20.65	0	0.00	20.65	1	2,133	0.05%
2018/04/10	2	21.10	10	21.05	20.95	-8	2,361	-0.34%
2018/04/09	2	21.00	4	20.95	20.95	-2	2,400	-0.08%
2018/03/31	2	22.00	0	0.00	21.80	2	2,424	0.08%
2018/03/26	2	21.65	0	0.00	21.65	2	2,512	0.08%
2018/03/22	1	22.70	0	0.00	22.45	1	2,550	0.04%
2018/03/20	2	22.50	0	0.00	22.55	2	2,560	0.08%
2018/03/14	1	23.00	0	0.00	23.10	1	2,977	0.03%
2018/03/13	2	23.40	0	0.00	23.30	2	3,014	0.07%
2018/03/09	0	0.00	5	23.00	22.90	-5	3,059	-0.16%
2018/03/08	1	22.50	2	22.60	22.40	-1	3,094	-0.03%
2018/02/22	2	21.85	0	0.00	22.05	2	4,871	0.04%
2018/02/21	0	0.00	2	21.55	21.80	-2	4,915	-0.04%
2018/02/09	12	20.28	2	20.95	20.80	10	5,103	0.20%
2018/02/07	0	0.00	4	22.48	22.50	-4	5,137	-0.08%
2018/02/06	7	22.57	0	0.00	22.10	7	5,147	0.14%
2018/02/05	3	24.35	4	24.20	24.50	-1	5,062	-0.02%
2018/02/02	0	0.00	4	25.25	25.20	-4	5,087	-0.08%
2018/01/31	4	25.40	0	0.00	25.40	4	5,412	0.07%
2018/01/30	1	25.30	0	0.00	25.30	1	5,417	0.02%
2018/01/29	0	0.00	7	25.46	25.25	-7	5,418	-0.13%
2018/01/26	9	25.24	0	0.00	25.25	9	5,442	0.17%
2018/01/25	1	25.80	0	0.00	25.50	1	5,445	0.02%
2018/01/23	10	25.50	0	0.00	25.50	10	5,665	0.18%
2018/01/22	0	0.00	50	25.65	25.80	-50	5,977	-0.84%
2018/01/19	1	25.70	0	0.00	25.65	1	6,008	0.02%
2018/01/18	2	26.10	0	0.00	25.90	2	5,981	0.03%
2018/01/17	12	26.70	49	26.69	26.35	-37	5,961	-0.62%
2018/01/16	0	0.00	3	26.35	26.20	-3	5,828	-0.05%
2018/01/15	0	0.00	1	26.10	26.10	-1	5,785	-0.02%
2018/01/12	4	25.85	4	26.00	26.10	0	5,802	0.00%
2018/01/11	5	25.45	0	0.00	25.45	5	5,813	0.09%
2018/01/10	0	0.00	93	26.10	25.70	-93	5,839	-1.59%
2018/01/09	1	26.50	9	26.38	26.15	-8	5,841	-0.14%
2018/01/04	0	0.00	6	26.20	26.10	-6	5,795	-0.10%
2018/01/03	16	25.74	1	25.60	25.55	15	5,770	0.26%