廣宇 (2328)-新光-台南券商分點個股進出

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
39.15
漲跌
▲0.45
漲幅
+1.16%
成交量
3,923張
產業
上市電子零組件類股
697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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/11/22	9	39.32	18	39.46	39.15	-9	3,881	-0.23%
2024/11/21	9	38.23	12.6	38.59	38.70	-3.6	3,834	-0.09%
2024/11/20	18	39.91	6	39.50	38.75	12	3,798	0.32%
2024/11/19	21	39.20	14	39.31	39.55	7	3,652	0.19%
2024/11/18	11	37.74	11	37.62	37.55	0	3,572	0.00%
2024/11/15	25	38.90	23	38.94	38.35	2	3,526	0.06%
2024/11/14	27	38.51	20	38.73	38.20	7	3,426	0.20%
2024/11/13	12	38.50	0	0.00	38.45	12	3,369	0.36%
2024/11/12	66	40.73	61	40.51	39.05	5	3,285	0.15%
2024/11/11	9	39.59	8	39.63	39.85	1	2,809	0.04%
2024/11/08	6	39.16	5	38.94	39.20	1	2,699	0.04%
2024/11/07	17	39.62	25	39.82	39.80	-8	2,513	-0.32%
2024/11/06	3	38.55	5	38.50	38.15	-2	2,115	-0.10%
2024/11/05	5.3	38.55	1	39.15	38.00	4.3	2,059	0.21%
2024/11/04	3	38.47	4	38.73	39.00	-1	1,949	-0.05%
2024/11/01	28	38.08	37	37.90	38.55	-9	1,807	-0.50%
2024/10/30	23.7	37.50	9	37.66	37.60	14.7	1,547	0.95%
2024/10/29	0	0.00	0	35.50	35.35	0	1,319	0.00%
2024/10/28	0	36.18	0	0.00	36.05	0	1,315	0.00%
2024/10/24	1	36.20	6	36.40	35.95	-5	1,327	-0.38%
2024/10/23	0	36.19	1	36.45	36.00	-1	1,319	-0.07%
2024/10/22	0	0.00	2	36.08	36.30	-2	1,313	-0.15%
2024/10/18	0	0.00	5	36.24	35.35	-5	1,408	-0.35%
2024/10/17	1	35.80	13	35.65	35.40	-12	1,436	-0.84%
2024/10/15	0	34.65	3	34.97	34.80	-3	1,489	-0.20%
2024/10/11	1	34.05	0	0.00	33.90	1	1,551	0.06%
2024/10/09	2	34.48	0	0.00	34.20	2	1,631	0.12%
2024/10/04	2	34.98	0	0.00	34.90	2	1,907	0.10%
2024/10/01	0	35.20	0	34.73	35.45	0	2,076	0.00%
2024/09/30	1	35.25	5	35.25	35.25	-4	2,134	-0.19%
2024/09/26	0	35.70	0	0.00	35.05	0	2,244	0.00%
2024/09/25	7	35.66	0	0.00	35.55	7	2,287	0.31%
2024/09/23	0	0.00	0	35.40	35.40	0	2,506	0.00%
2024/09/18	2	35.30	0	0.00	34.75	2	2,666	0.07%
2024/09/16	0	34.75	0	0.00	35.50	0	2,723	0.00%
2024/09/13	0	0.00	0.1	34.20	34.75	-0.1	2,844	0.00%
2024/09/11	0	33.95	0	0.00	33.50	0	3,070	0.00%
2024/09/10	1	34.10	0	0.00	33.70	1	3,138	0.03%
2024/09/09	0	33.80	0	0.00	34.20	0	3,304	0.00%
2024/09/06	0	34.10	0	0.00	34.30	0	3,372	0.00%
2024/09/03	1	35.50	2	36.13	35.50	-1	3,692	-0.03%
2024/09/02	3	35.47	0	0.00	35.60	3	4,302	0.07%
2024/08/30	2	35.05	0	0.00	35.05	2	4,951	0.04%
2024/08/28	0	36.40	0	36.45	36.25	0	5,620	0.00%
2024/08/27	3	35.70	1	36.05	36.20	2	6,154	0.03%
2024/08/26	0	0.00	1	35.90	35.90	-1	6,636	-0.02%
2024/08/23	5	35.00	0	0.00	35.45	5	7,569	0.07%
2024/08/22	1	35.35	0	0.00	35.55	1	7,820	0.01%
2024/08/21	4	35.25	0	0.00	35.30	4	7,930	0.05%
2024/08/20	0	0.00	9	35.67	35.60	-9	7,942	-0.11%
2024/08/19	0	35.13	0	0.00	35.25	0	7,970	0.00%
2024/08/16	0	0.00	1	34.80	34.85	-1	8,008	-0.01%
2024/08/15	1	34.35	1	34.60	34.25	0	8,021	0.00%
2024/08/09	1	32.75	0	0.00	32.70	1	8,067	0.01%
2024/08/08	10	32.25	0	0.00	32.30	10	8,085	0.12%
2024/08/07	0	0.00	2	32.83	32.85	-2	8,093	-0.02%
2024/08/06	1	30.50	0	31.35	31.10	1	8,102	0.01%
2024/08/05	3	31.68	4	32.16	31.65	-1	8,134	-0.01%
2024/08/02	2	35.30	1	35.20	35.15	1	8,265	0.01%
2024/08/01	0	0.00	1	35.90	36.10	-1	8,349	-0.01%
2024/07/31	1	35.10	0	0.00	35.10	1	8,566	0.01%
2024/07/29	0	34.80	2	35.00	34.60	-2	8,579	-0.02%
2024/07/26	0	34.95	1	35.25	35.20	-1	8,598	-0.01%
2024/07/23	3	36.23	1	36.10	35.90	2	8,591	0.02%
2024/07/22	2	36.10	2	36.03	35.85	0	8,588	0.00%
2024/07/19	1	37.10	6	37.00	36.80	-5	8,553	-0.06%
2024/07/18	1	38.15	2.1	38.12	38.30	-1.1	8,507	-0.01%
2024/07/17	4	39.51	3	39.32	38.90	1	8,472	0.01%
2024/07/16	6	39.36	5	39.42	39.10	1	8,443	0.01%
2024/07/15	4	39.76	0	0.00	39.50	4	8,450	0.05%
2024/07/12	2	39.95	4	39.86	39.75	-2	8,437	-0.02%
2024/07/11	8	40.66	6	40.42	40.00	2	8,418	0.02%
2024/07/10	2	40.20	0	0.00	40.45	2	8,388	0.02%
2024/07/09	3	39.75	17	39.61	39.85	-14	8,341	-0.17%
2024/07/08	15	40.73	1	41.10	40.55	14	8,273	0.17%
2024/07/05	7	40.68	32	40.87	40.55	-25	8,169	-0.31%
2024/07/04	3	40.15	15	40.15	40.05	-12	8,030	-0.15%
2024/07/03	12	39.77	13	40.25	39.55	-1	8,005	-0.01%
2024/07/02	3	39.08	0	0.00	39.15	3	8,000	0.04%
2024/07/01	3	39.70	1.2	39.69	39.60	1.8	8,007	0.02%
2024/06/28	9	40.54	21.3	40.88	40.05	-12.3	8,035	-0.15%
2024/06/27	12	39.95	17	40.34	40.25	-5	8,056	-0.06%
2024/06/26	10	39.75	2	40.15	39.65	8	8,285	0.10%
2024/06/25	9	40.11	2	39.70	40.25	7	9,247	0.08%
2024/06/24	5	39.97	5	40.30	39.80	0	9,324	0.00%
2024/06/21	1	40.05	1	40.15	40.15	0	9,294	0.00%
2024/06/20	5.1	40.36	9	40.20	40.30	-3.9	9,245	-0.04%
2024/06/19	25	39.90	16	40.11	39.30	9	9,169	0.10%
2024/06/18	0	0.00	5.1	39.90	39.85	-5.1	9,043	-0.06%
2024/06/17	11.1	39.78	3	39.70	39.70	8.1	9,018	0.09%
2024/06/14	13.4	39.93	25.1	39.96	40.00	-11.7	9,016	-0.13%
2024/06/13	1	38.95	0	0.00	38.80	1	8,899	0.01%
2024/06/12	6	38.68	2	38.65	38.75	4	9,012	0.04%
2024/06/11	6	38.88	11	38.87	38.60	-5	8,972	-0.06%
2024/06/07	13	39.63	17	39.97	39.30	-4	8,929	-0.04%
2024/06/06	67.1	41.45	47.1	41.02	40.85	20	8,866	0.23%
2024/06/05	100.1	40.78	139.4	40.78	41.90	-39.3	8,267	-0.48%	大賣/
2024/06/04	62	40.28	25	39.93	39.50	37	7,684	0.48%
2024/06/03	20	39.95	41.1	39.98	40.00	-21.1	7,305	-0.29%
2024/05/31	105	39.75	53.1	39.48	38.90	51.9	6,993	0.74%	大買/
2024/05/30	58.1	38.45	54	38.72	38.95	4.1	6,448	0.06%
2024/05/29	65	39.57	71	39.60	40.15	-6	5,974	-0.10%
2024/05/28	17	37.26	21.1	37.40	37.25	-4.1	5,036	-0.08%
2024/05/27	2	36.40	11	36.16	36.05	-9	4,790	-0.19%
2024/05/24	1	34.75	4	34.88	35.15	-3	4,680	-0.06%
2024/05/23	4	35.66	10	35.45	35.20	-6	4,650	-0.13%
2024/05/22	1	35.40	5.2	35.51	35.40	-4.2	4,628	-0.09%
2024/05/21	1	34.70	1	35.40	35.25	0	4,606	0.00%
2024/05/20	3	34.77	2	35.15	34.80	1	4,594	0.02%
2024/05/17	0	34.90	1	34.75	34.95	-1	4,587	-0.02%
2024/05/16	4.2	34.83	0.2	34.97	34.85	4	4,580	0.09%
2024/05/15	7	35.08	11	35.24	34.75	-4	4,565	-0.09%
2024/05/14	11	35.50	3	35.70	35.45	8	4,549	0.17%
2024/05/13	0	0.00	2	35.45	35.45	-2	4,513	-0.04%
2024/05/10	2	35.30	2	35.50	35.30	0	4,491	0.00%
2024/05/09	10	35.96	6.7	36.07	35.65	3.3	4,461	0.07%
2024/05/08	13	36.23	18.4	36.04	36.30	-5.4	4,386	-0.12%
2024/05/07	8	35.90	3	35.18	35.15	5	4,186	0.12%
2024/05/06	12	35.79	18.4	35.70	36.05	-6.4	4,090	-0.16%
2024/05/03	4.1	34.24	0	0.00	34.00	4.1	3,857	0.11%
2024/05/02	2	34.60	3	34.55	34.55	-1	3,843	-0.03%
2024/04/30	8	34.76	0	0.00	34.30	8	3,824	0.21%
2024/04/29	2	34.30	4	34.15	34.40	-2	3,793	-0.05%
2024/04/26	1.1	33.95	0	0.00	33.70	1.1	3,776	0.03%
2024/04/25	0.1	33.75	0	0.00	33.50	0.1	3,766	0.00%
2024/04/24	1.1	33.85	0	0.00	34.05	1.1	3,751	0.03%
2024/04/23	0.1	33.15	0	33.05	33.15	0.1	3,747	0.00%
2024/04/19	0.1	32.65	0	0.00	32.65	0.1	3,715	0.00%
2024/04/18	0.2	33.55	0	0.00	33.60	0.2	3,676	0.01%
2024/04/17	3.1	33.14	0	0.00	33.10	3.1	3,660	0.08%
2024/04/16	1	32.80	2	33.15	32.90	-1	3,658	-0.03%
2024/04/15	3.1	34.00	5	34.15	34.00	-1.9	3,609	-0.05%
2024/04/12	0	34.55	0	0.00	34.50	0	3,600	0.00%
2024/04/11	2	34.65	0	0.00	34.55	2	3,583	0.06%
2024/04/10	7	35.06	5	35.20	35.15	2	3,564	0.06%
2024/04/09	2	34.95	2	35.05	34.95	0	3,535	0.00%
2024/04/08	1.2	34.88	8	35.06	35.10	-6.8	3,504	-0.19%
2024/04/03	6.1	35.34	2	35.40	35.50	4.1	3,464	0.12%
2024/04/02	1	35.40	0	0.00	36.10	1	3,414	0.03%
2024/04/01	15.2	36.07	4.1	36.30	35.75	11.1	3,350	0.33%
2024/03/29	44.6	37.03	67.2	36.64	36.20	-22.6	3,217	-0.70%
2024/03/28	103.2	37.93	54	38.23	38.25	49.2	2,879	1.71%	大買/
2024/03/27	4	35.13	4	35.01	35.15	0	1,874	0.00%
2024/03/26	0	33.30	10.1	33.30	33.25	-10.1	1,737	-0.58%
2024/03/25	0	0.00	15	34.09	34.10	-15	1,719	-0.87%
2024/03/22	4.1	34.29	5	34.23	34.25	-0.9	1,725	-0.05%
2024/03/21	2	33.85	2	33.90	34.10	0	1,699	0.00%
2024/03/20	2	33.80	2	34.28	33.80	0	1,682	0.00%
2024/03/19	7	34.15	5	34.19	34.10	2	1,652	0.12%
2024/03/18	1	33.45	3	33.78	33.70	-2	1,591	-0.13%
2024/03/15	21	33.99	24.3	34.02	34.10	-3.3	1,551	-0.22%
2024/03/14	0	0.00	7	32.99	32.75	-7	1,379	-0.51%
2024/03/13	11	33.00	2	33.00	32.80	9	1,373	0.66%
2024/03/12	6	33.37	6	33.47	33.50	0	1,314	0.00%
2024/03/11	0	30.80	3	30.98	31.50	-3	1,191	-0.25%
2024/03/08	5.1	30.88	60.1	31.03	30.45	-55	1,169	-4.70%
2024/03/06	2	32.75	0	0.00	32.75	2	1,081	0.19%
2024/03/05	0	33.10	0	0.00	32.90	0	1,091	0.00%
2024/03/04	0	33.10	0	0.00	33.15	0	1,088	0.00%
2024/03/01	2	32.65	0	32.80	32.75	2	1,074	0.19%
2024/02/29	2	32.83	0	0.00	32.80	2	1,073	0.19%
2024/02/27	1	33.10	1	32.80	33.10	0	1,061	0.00%
2024/02/26	0	33.45	0	0.00	33.30	0	1,059	0.00%
2024/02/23	0	33.10	0	0.00	33.00	0	1,068	0.00%
2024/02/22	1	33.40	0	0.00	33.35	1	1,064	0.10%
2024/02/21	0	33.00	0	0.00	32.85	0	1,048	0.00%
2024/02/20	1	33.00	0	0.00	32.75	1	1,052	0.09%
2024/02/19	0	32.75	2	33.25	33.25	-2	1,050	-0.19%
2024/02/15	2.1	32.35	3	32.15	32.15	-0.9	1,063	-0.09%
2024/02/05	0	33.05	10	33.03	33.05	-10	1,035	-0.97%
2024/02/02	4	33.30	0	0.00	33.30	4	1,039	0.39%
2024/02/01	0	33.65	1	33.40	33.30	-1	1,041	-0.10%
2024/01/31	1	33.35	0	0.00	33.15	1	1,047	0.10%
2024/01/30	0	33.65	0	0.00	33.65	0	1,044	0.00%
2024/01/29	0	33.69	0	0.00	33.80	0	1,048	0.00%
2024/01/26	0	34.00	0	0.00	33.80	0	1,050	0.00%
2024/01/25	0	34.23	0	0.00	33.70	0	1,060	0.00%
2024/01/24	0	34.00	0	0.00	33.80	0	1,065	0.00%
2024/01/23	0	34.10	1	34.00	33.95	-1	1,092	-0.09%
2024/01/22	0	33.75	0	0.00	33.50	0	1,114	0.00%
2024/01/19	0	33.05	0	0.00	33.30	0	1,115	0.00%
2024/01/18	0	33.25	0	0.00	33.10	0	1,129	0.00%
2024/01/17	2	33.05	0.1	33.25	32.90	1.9	1,139	0.17%
2024/01/16	1	33.65	0	0.00	33.65	1	1,132	0.09%
2024/01/12	0	33.85	12	33.81	33.85	-12	1,156	-1.04%
2024/01/11	0	33.90	0	0.00	34.00	0	1,194	0.00%
2024/01/10	2.1	33.56	0	0.00	33.55	2.1	1,255	0.17%
2024/01/09	0	34.20	0	0.00	34.00	0	1,254	0.00%
2024/01/08	0.1	34.20	0	0.00	34.05	0.1	1,263	0.01%
2024/01/05	2	34.55	0	0.00	34.50	2	1,260	0.16%
2024/01/04	1	34.55	10	34.48	34.50	-9	1,269	-0.71%
2024/01/02	0	35.65	0	0.00	35.35	0	1,257	0.00%
2023/12/29	1	35.35	9	35.59	35.45	-8	1,251	-0.64%
2023/12/27	2	35.05	0	0.00	35.05	2	1,234	0.16%
2023/12/25	0	0.00	2	34.80	34.80	-2	1,231	-0.16%
2023/12/22	0	0.00	1	34.70	34.65	-1	1,236	-0.08%
2023/12/21	2	34.85	0	0.00	34.85	2	1,236	0.16%
2023/12/18	0	35.40	2	35.60	35.40	-2	1,222	-0.16%
2023/12/15	5	35.37	0	0.00	35.35	5	1,217	0.41%
2023/12/14	0	0.00	2	35.20	35.20	-2	1,251	-0.16%
2023/12/13	0	34.90	0	0.00	34.55	0	1,237	0.00%
2023/12/11	2.1	34.56	0	0.00	34.55	2.1	1,254	0.16%
2023/12/08	2.4	35.08	0	0.00	35.00	2.4	1,254	0.19%
2023/12/07	0	0.00	1	35.60	35.10	-1	1,258	-0.08%
2023/12/06	2	35.15	1	35.10	35.10	1	1,267	0.08%
2023/12/05	0	0.00	1	35.34	35.25	-1	1,288	-0.08%
2023/12/04	0	0.00	1	35.45	35.45	-1	1,350	-0.07%
2023/12/01	5	35.52	4	35.83	35.45	1	1,358	0.07%
2023/11/30	1	35.75	3	35.45	35.80	-2	1,377	-0.15%
2023/11/29	3	35.42	0	0.00	35.40	3	1,368	0.22%
2023/11/28	0	35.50	0	0.00	35.45	0	1,381	0.00%
2023/11/27	3	35.60	0	0.00	35.00	3	1,390	0.22%
2023/11/24	1	35.40	0	0.00	35.40	1	1,402	0.07%
2023/11/23	1	35.40	0	0.00	35.60	1	1,439	0.07%
2023/11/22	2	35.40	0	0.00	35.40	2	1,454	0.14%
2023/11/21	5	35.40	2.2	35.53	35.35	2.8	1,479	0.19%
2023/11/20	1	35.35	0	0.00	35.40	1	1,515	0.07%
2023/11/17	0	35.45	9	35.22	35.25	-9	1,526	-0.59%
2023/11/15	12	34.96	0	0.00	34.85	12	1,545	0.78%
2023/11/13	0	34.43	3	34.35	34.30	-3	1,573	-0.19%
2023/11/10	0.2	34.20	1	34.15	34.00	-0.8	1,611	-0.05%
2023/11/09	1	34.35	0	0.00	34.35	1	1,652	0.06%
2023/11/07	1	34.80	0	0.00	34.70	1	1,720	0.06%
2023/11/06	0	35.05	0	0.00	35.00	0	1,807	0.00%
2023/11/03	0	0.00	1	34.65	34.60	-1	1,831	-0.05%
2023/11/02	0	0.00	0.9	34.55	34.60	-0.9	1,852	-0.05%
2023/10/30	0	0.00	9	33.90	33.85	-9	1,961	-0.46%
2023/10/26	0	0.00	0.1	34.70	34.50	-0.1	2,086	0.00%
2023/10/20	1	34.65	0	0.00	35.00	1	2,457	0.04%
2023/10/19	5	35.55	8.2	35.56	35.20	-3.2	2,554	-0.13%
2023/10/18	1	35.85	1.3	36.32	36.25	-0.3	2,602	-0.01%
2023/10/16	0.3	36.90	0	0.00	36.70	0.3	2,779	0.01%
2023/10/12	1	36.80	1	36.80	36.95	0	3,412	0.00%
2023/10/11	0	37.45	1	36.95	36.80	-1	3,951	-0.03%
2023/10/05	1	37.15	0	0.00	37.10	1	5,102	0.02%
2023/10/04	6	36.89	0	0.00	36.85	6	5,273	0.11%
2023/10/03	1	37.35	2	37.55	37.35	-1	5,297	-0.02%
2023/10/02	10	37.57	1	37.50	37.65	9	5,350	0.17%
2023/09/28	0	0.00	2	37.10	37.05	-2	5,398	-0.04%
2023/09/26	0	0.00	1	37.53	37.15	-1	5,482	-0.02%
2023/09/22	0	37.35	1	37.35	37.35	-1	5,530	-0.02%
2023/09/21	1	37.15	2	37.18	37.20	-1	5,544	-0.02%
2023/09/19	2	38.75	2	38.65	38.15	0	5,570	0.00%
2023/09/18	2.1	37.85	20	38.05	37.85	-18	5,564	-0.32%
2023/09/15	2	38.05	10	38.05	38.05	-8	5,593	-0.14%
2023/09/14	6	38.28	5	38.40	38.40	1	5,626	0.02%
2023/09/13	1.2	38.08	0	0.00	38.10	1.2	5,637	0.02%
2023/09/12	2	38.03	2	38.00	38.10	0	5,682	0.00%
2023/09/11	2	37.53	3	38.04	37.55	-1	5,720	-0.02%
2023/09/08	1	38.35	0	0.00	38.20	1	5,757	0.02%
2023/09/07	13	38.43	6	38.43	38.15	7	5,846	0.12%
2023/09/06	4	37.96	0	0.00	38.05	4	5,933	0.07%
2023/09/05	2	37.88	2.5	37.90	38.00	-0.5	6,070	-0.01%
2023/09/04	1	37.40	0	0.00	37.45	1	6,148	0.02%
2023/09/01	1.6	37.52	2.5	37.59	37.40	-0.9	6,232	-0.01%
2023/08/31	0	0.00	20	37.40	37.50	-20	6,324	-0.32%
2023/08/30	4	37.28	0	0.00	37.15	4	6,446	0.06%
2023/08/29	4	36.60	5	36.65	36.75	-1	6,707	-0.01%
2023/08/28	2	37.10	0	0.00	37.00	2	7,141	0.03%
2023/08/25	1.5	37.38	1.5	37.45	37.20	0	7,503	0.00%
2023/08/24	5.2	39.01	0.1	39.10	39.10	5.1	7,541	0.07%
2023/08/23	2.1	38.33	0	0.00	38.50	2.1	7,620	0.03%
2023/08/22	1.3	38.35	3.3	38.32	38.20	-2	7,653	-0.03%
2023/08/21	21	38.60	3	38.75	38.60	18	7,691	0.23%
2023/08/18	2	38.97	40.1	38.80	38.60	-38.1	7,835	-0.49%
2023/08/17	1	39.15	1	39.25	39.25	0	7,924	0.00%
2023/08/16	21.4	38.23	11.6	38.49	38.55	9.8	7,913	0.12%
2023/08/15	17	38.99	0.1	38.80	38.75	17	7,918	0.21%
2023/08/14	15.1	38.90	45.5	38.75	38.75	-30.4	7,887	-0.39%
2023/08/11	1.5	39.47	0.6	39.65	39.05	0.9	7,864	0.01%
2023/08/10	5.2	39.84	0.5	39.95	39.50	4.7	7,833	0.06%
2023/08/09	0.5	41.16	0.5	41.05	40.85	0	7,749	0.00%
2023/08/08	1.1	41.21	4.1	41.25	41.25	-3	7,732	-0.04%
2023/08/07	3	41.28	2	41.28	41.30	1	7,731	0.01%
2023/08/04	6.5	40.50	7	40.43	40.60	-0.5	7,717	-0.01%
2023/08/02	18	40.91	67	40.42	40.30	-49	7,705	-0.64%
2023/08/01	7	41.66	5	41.65	41.10	2	7,623	0.03%
2023/07/31	41	41.98	32	41.66	41.55	9	7,579	0.12%
2023/07/28	9	42.04	9	42.32	42.50	0	7,484	0.00%
2023/07/27	1	42.45	2	42.10	42.10	-1	7,439	-0.01%
2023/07/26	17	42.21	2	41.80	41.80	15	7,416	0.20%
2023/07/25	21.1	43.15	10.5	42.89	42.85	10.6	7,334	0.14%
2023/07/24	5.2	41.05	5	41.50	41.50	0.2	7,186	0.00%
2023/07/21	4.3	41.84	2	41.70	41.70	2.3	7,097	0.03%
2023/07/20	30	42.00	116	42.30	42.05	-86	7,057	-1.22%	大賣/
2023/07/19	44	42.90	59.2	42.39	42.25	-15.2	6,992	-0.22%
2023/07/18	100.4	44.19	105	44.11	43.40	-4.6	6,899	-0.07%	大賣/
2023/07/17	194	44.84	46	44.26	43.85	148	6,657	2.22%	大買/鉅額交易
2023/07/14	133	42.89	145	44.21	45.25	-12	6,534	-0.18%	大買/大賣/
2023/07/13	113	45.01	47	44.80	43.60	66	6,009	1.10%	大買/
2023/07/12	124	42.91	129.3	43.19	43.20	-5.3	5,372	-0.10%	大買/大賣/
2023/07/11	17	41.37	14	41.47	41.80	3	4,898	0.06%
2023/07/10	3	40.22	2	40.50	40.20	1	4,779	0.02%
2023/07/07	7	40.08	3	40.20	40.00	4	4,765	0.08%
2023/07/06	5.3	39.68	0	0.00	39.40	5.3	4,720	0.11%
2023/07/05	2	40.58	5	40.69	40.30	-3	4,691	-0.06%
2023/07/04	5.2	40.25	0	0.00	40.15	5.2	4,653	0.11%
2023/07/03	1	40.20	3	40.18	40.10	-2	4,646	-0.04%
2023/06/30	2	39.58	4	39.99	40.05	-2	4,634	-0.04%
2023/06/29	2	39.63	1	39.80	39.55	1	4,634	0.02%
2023/06/28	4	39.74	2	39.95	39.65	2	4,703	0.04%
2023/06/27	6	39.87	4	40.30	39.75	2	4,702	0.04%
2023/06/26	5	40.25	2	40.65	40.60	3	4,712	0.06%
2023/06/21	1	40.15	5	40.21	40.20	-4	4,721	-0.08%
2023/06/20	9	40.24	2	40.40	40.10	7	4,704	0.15%
2023/06/19	8	40.90	3	41.02	40.75	5	4,676	0.11%
2023/06/16	3	40.83	1	40.95	40.70	2	4,672	0.04%
2023/06/15	6	40.89	3	41.18	41.35	3	4,630	0.06%
2023/06/14	11	41.75	3	41.25	41.00	8	4,588	0.17%
2023/06/13	39	41.98	4	42.08	41.45	35	4,573	0.77%
2023/06/12	31	41.12	16	41.47	41.45	15	4,481	0.33%
2023/06/09	4	40.84	53	40.64	40.75	-49	4,355	-1.12%
2023/06/08	2	41.13	1.1	41.58	41.75	0.9	4,263	0.02%
2023/06/07	2.2	41.88	5	41.90	41.95	-2.8	4,236	-0.07%
2023/06/06	4	41.58	3	41.48	41.50	1	4,228	0.02%
2023/06/05	7	42.61	3	43.02	42.05	4	4,259	0.09%
2023/06/02	11.1	42.71	29	43.05	42.50	-17.9	4,197	-0.43%
2023/06/01	19	42.23	34	42.53	43.00	-15	3,960	-0.38%
2023/05/31	49	40.56	53	40.67	40.85	-4	3,515	-0.11%
2023/05/30	6	39.80	1	39.65	39.60	5	3,170	0.16%
2023/05/29	0	0.00	10.3	39.82	39.40	-10.3	3,186	-0.32%
2023/05/26	6	39.10	1	38.40	38.35	5	3,077	0.16%
2023/05/25	23	38.78	0	38.60	38.90	23	3,052	0.75%
2023/05/24	3	39.07	28	39.09	38.85	-25	3,029	-0.83%
2023/05/23	24	38.61	10	38.68	38.20	14	2,914	0.48%
2023/05/22	20	37.97	22	37.90	37.90	-2	2,848	-0.07%
2023/05/19	17	37.84	1	37.65	37.65	16	2,863	0.56%
2023/05/18	1	37.20	5	37.60	37.45	-4	2,905	-0.14%
2023/05/17	0	37.35	1	37.35	37.20	-1	2,974	-0.03%
2023/05/16	0	0.00	5	36.90	36.90	-5	2,974	-0.17%
2023/05/12	11	36.84	10	36.93	36.75	1	3,149	0.03%
2023/05/11	11	36.84	10	36.93	36.60	1	3,159	0.03%
2023/05/10	0	37.35	20	37.16	37.50	-20	3,198	-0.63%
2023/05/09	10	36.90	8	37.12	36.85	2	3,241	0.06%
2023/05/08	5	37.55	0	0.00	37.50	5	3,411	0.15%
2023/05/05	0	37.90	1	37.70	37.40	-1	3,436	-0.03%
2023/05/03	8	37.76	0	0.00	37.45	8	3,548	0.23%
2023/05/02	2	38.00	3	38.12	38.10	-1	3,654	-0.03%
2023/04/28	0	37.80	0	37.75	37.60	0	3,683	0.00%
2023/04/27	7	37.76	5	37.85	37.70	2	3,673	0.05%
2023/04/26	18	36.62	3	36.60	36.70	15	3,608	0.42%
2023/04/25	12.1	36.96	0	0.00	36.45	12.1	3,599	0.34%
2023/04/21	1	37.45	0	0.00	37.45	1	3,564	0.03%
2023/04/20	6	38.64	10	38.50	38.50	-4	3,500	-0.11%
2023/04/19	26	39.80	20	39.58	39.15	6	3,480	0.17%
2023/04/18	1	39.15	0	0.00	39.00	1	3,314	0.03%
2023/04/17	0	0.00	1	39.40	39.30	-1	3,323	-0.03%
2023/04/14	1	39.25	1	39.35	39.15	0	3,351	0.00%
2023/04/13	9	39.16	7	39.36	39.00	2	3,336	0.06%
2023/04/12	4	38.84	3	38.92	39.10	1	3,290	0.03%
2023/04/11	0	0.00	11	38.78	38.80	-11	3,303	-0.33%
2023/04/10	12	38.72	4	38.65	38.65	8	3,331	0.24%
2023/04/07	0	0.00	6	39.46	39.00	-6	3,330	-0.18%
2023/04/06	5	39.44	0	0.00	39.25	5	3,325	0.15%
2023/03/31	1	39.15	1	39.00	39.25	0	3,322	0.00%
2023/03/30	0	0.00	2	38.95	38.90	-2	3,334	-0.06%
2023/03/29	21	39.20	19	39.44	39.20	2	3,353	0.06%
2023/03/28	1	38.95	1	38.55	38.35	0	3,340	0.00%
2023/03/27	15	39.36	14	39.21	38.80	1	3,371	0.03%
2023/03/24	1	38.60	8	38.76	39.05	-7	3,354	-0.21%
2023/03/22	2	38.40	14	38.53	38.35	-12	3,383	-0.35%
2023/03/21	4	38.29	16	38.36	38.20	-12	3,441	-0.35%
2023/03/20	0	37.98	0	0.00	37.80	0	3,511	0.00%
2023/03/17	0	0.00	2	37.75	37.70	-2	3,604	-0.06%
2023/03/16	1	37.70	1	37.30	37.10	0	3,852	0.00%
2023/03/15	1	37.70	28	37.84	37.60	-27	4,163	-0.65%
2023/03/14	1	37.55	19	37.45	37.55	-18	4,477	-0.40%
2023/03/13	1.1	38.06	0	0.00	37.90	1.1	5,480	0.02%
2023/03/10	14	38.73	5	38.56	38.50	9	5,921	0.15%
2023/03/09	30	40.33	33	39.57	39.45	-3	5,897	-0.05%
2023/03/08	10	40.35	9	40.58	40.40	1	5,843	0.02%
2023/03/07	6	40.03	10	39.80	39.75	-4	5,814	-0.07%
2023/03/06	3	39.55	4	39.65	39.65	-1	5,756	-0.02%
2023/03/03	4	39.05	10	39.16	39.05	-6	5,722	-0.10%
2023/03/02	4	39.08	4	39.15	38.95	0	5,697	0.00%
2023/03/01	2	39.40	2	39.43	39.55	0	5,660	0.00%
2023/02/24	2	38.53	1	38.60	38.50	1	5,568	0.02%
2023/02/23	6	38.88	5	38.80	38.95	1	5,553	0.02%
2023/02/22	6.1	38.60	4	38.48	38.45	2.1	5,540	0.04%
2023/02/21	1	39.30	2	39.70	39.20	-1	5,517	-0.02%
2023/02/20	10	39.89	10	39.83	39.65	0	5,496	0.00%
2023/02/17	8	39.34	16	39.27	39.45	-8	5,457	-0.15%
2023/02/16	6	39.72	6	39.57	39.65	0	5,467	0.00%
2023/02/15	7	39.35	0	0.00	39.20	7	5,399	0.13%
2023/02/14	0	38.50	3	38.72	38.70	-3	5,318	-0.06%
2023/02/13	11	38.99	6	38.70	38.60	5	5,329	0.09%
2023/02/10	15	39.38	17	39.31	39.15	-2	5,303	-0.04%
2023/02/09	2	38.80	0	0.00	38.55	2	5,172	0.04%
2023/02/08	6	38.55	10	38.62	38.90	-4	5,155	-0.08%
2023/02/07	3	39.15	3.1	39.22	39.15	0	5,094	0.00%
2023/02/06	35.1	39.56	27	39.75	39.85	8.1	5,039	0.16%
2023/02/03	7	38.80	1	38.70	38.60	6	4,859	0.12%
2023/02/02	0	38.95	2	39.28	39.15	-2	4,833	-0.04%
2023/02/01	12	38.73	3	38.98	39.05	9	4,801	0.19%
2023/01/31	7	38.28	20	38.48	38.55	-13	4,738	-0.27%
2023/01/30	6	36.99	4	36.84	36.85	2	4,642	0.04%
2023/01/17	0	0.00	5	36.05	36.00	-5	4,697	-0.11%
2023/01/16	3	35.95	2	36.05	36.05	1	4,730	0.02%
2023/01/13	11	36.44	6	36.08	36.05	5	4,727	0.11%
2023/01/12	2	36.68	5	36.85	36.50	-3	4,740	-0.06%
2023/01/11	1	37.25	1	37.25	37.15	0	4,742	0.00%
2023/01/10	1	37.25	2	37.35	37.25	-1	4,767	-0.02%
2023/01/09	32	37.58	16.1	37.49	37.45	15.9	4,774	0.33%
2023/01/06	6	38.13	7	38.52	38.80	-1	4,721	-0.02%
2023/01/05	61	38.54	61	38.16	38.05	0	4,724	0.00%
2023/01/04	23	38.56	23	38.75	38.75	0	4,697	0.00%
2023/01/03	0	0.00	1	38.15	38.10	-1	4,656	-0.02%
2022/12/30	4	37.64	3	37.48	37.30	1	4,650	0.02%
2022/12/29	7	36.79	29	36.71	37.30	-22	4,668	-0.47%
2022/12/28	9	37.71	1	37.45	37.45	8	4,667	0.17%
2022/12/27	23	38.65	5	38.61	38.65	18	4,639	0.39%
2022/12/26	1	37.75	3	37.98	37.95	-2	4,620	-0.04%
2022/12/23	0	37.70	5	37.55	37.65	-5	4,629	-0.11%
2022/12/22	6	38.45	2	38.48	38.30	4	4,640	0.09%
2022/12/21	16	38.17	2	37.95	37.95	14	4,630	0.30%
2022/12/20	5	37.98	23	37.58	37.55	-18	4,598	-0.39%
2022/12/19	7	38.71	4	38.93	38.40	3	4,550	0.07%
2022/12/16	2	38.05	13	37.93	38.05	-11	4,502	-0.24%
2022/12/15	3	38.60	0	0.00	38.70	3	4,470	0.07%
2022/12/14	1	38.60	2	38.48	38.70	-1	4,441	-0.02%
2022/12/13	8	38.61	24	38.90	38.30	-16	4,379	-0.37%
2022/12/12	19	39.28	3	39.32	39.50	16	4,315	0.37%
2022/12/09	20	39.09	1	39.50	38.75	19	4,220	0.45%
2022/12/08	34	39.35	46	39.37	39.15	-12	4,114	-0.29%
2022/12/07	55	40.07	52	39.40	38.50	3	3,854	0.08%
2022/12/06	32	41.09	136	41.11	40.75	-104	3,507	-2.97%	大賣/鉅額交易
2022/12/05	173	40.84	90	41.09	41.15	83	3,187	2.60%	大買/
2022/12/02	24	38.49	22	38.96	39.75	2	2,169	0.09%
2022/12/01	5	36.15	2	35.83	36.15	3	1,683	0.18%
2022/11/30	11	35.55	3	35.60	35.65	8	1,669	0.48%
2022/11/29	20	35.00	31	35.48	35.65	-11	1,686	-0.65%
2022/11/28	12	34.13	2	34.18	34.40	10	1,634	0.61%
2022/11/25	20	34.27	1	34.40	33.65	19	1,687	1.13%
2022/11/24	10	34.32	0	0.00	34.15	10	1,686	0.59%
2022/11/23	0	0.00	8	33.88	33.95	-8	1,690	-0.47%
2022/11/22	12	33.93	1	33.85	33.80	11	1,713	0.64%
2022/11/21	7	34.18	30	33.81	34.10	-23	1,727	-1.33%
2022/11/18	9	34.47	16	34.31	34.05	-7	1,730	-0.40%
2022/11/17	17	34.39	10	34.60	34.50	7	1,721	0.41%
2022/11/16	2	34.00	12	33.83	33.90	-10	1,701	-0.59%
2022/11/15	11	34.16	4	34.00	34.30	7	1,691	0.41%
2022/11/14	6	33.93	12	33.48	34.20	-6	1,694	-0.35%
2022/11/11	8	33.44	1	33.55	33.05	7	1,672	0.42%
2022/11/10	4	33.34	6	33.30	33.10	-2	1,715	-0.12%
2022/11/09	29	33.32	5	33.55	33.30	24	1,724	1.39%
2022/11/08	6	33.05	18	32.79	32.75	-12	1,710	-0.70%
2022/11/07	9	32.62	0	0.00	32.60	9	1,708	0.53%
2022/11/04	3	32.25	6	32.13	32.35	-3	1,719	-0.17%
2022/11/02	3	32.15	0	0.00	32.10	3	1,732	0.17%
2022/11/01	0	0.00	9	31.73	31.90	-9	1,731	-0.52%
2022/10/31	5	31.98	0	0.00	31.85	5	1,731	0.29%
2022/10/28	0	0.00	5	31.85	31.50	-5	1,731	-0.29%
2022/10/27	21	32.55	2	32.70	32.70	19	1,721	1.10%
2022/10/26	0	0.00	25	32.16	32.15	-25	1,720	-1.45%
2022/10/25	22	32.90	19	32.86	32.65	3	1,701	0.18%
2022/10/24	14	32.53	12	32.63	32.15	2	1,617	0.12%
2022/10/21	4	31.20	0.5	31.50	31.35	3.5	1,585	0.22%
2022/10/20	7	31.13	20	31.25	31.40	-13	1,588	-0.82%
2022/10/19	6	32.48	0	0.00	32.25	6	1,571	0.38%
2022/10/18	3	34.08	4	33.49	33.10	-1	1,563	-0.06%
2022/10/17	5	33.14	3	33.17	33.95	2	1,550	0.13%
2022/10/14	4	33.30	0	0.00	33.50	4	1,552	0.26%
2022/10/13	6	33.08	1	33.05	31.60	5	1,544	0.32%
2022/10/12	0	33.45	10	33.16	33.10	-10	1,523	-0.66%
2022/10/11	9	33.42	5	33.40	33.25	4	1,533	0.26%
2022/10/07	7	34.25	6	34.33	34.40	1	1,544	0.06%
2022/10/06	5	34.12	8	34.28	34.25	-3	1,565	-0.19%
2022/10/05	17	33.77	14	33.76	33.65	3	1,581	0.19%
2022/10/04	0	0.00	5	33.15	32.95	-5	1,629	-0.31%
2022/10/03	4	32.43	0	0.00	32.10	4	1,628	0.25%
2022/09/30	5	31.15	5	32.40	32.80	0	1,648	0.00%
2022/09/29	4	31.33	5	32.00	32.15	-1	1,648	-0.06%
2022/09/28	12	31.57	0	0.00	30.20	12	1,632	0.74%
2022/09/27	0	0.00	6	31.73	32.00	-6	1,635	-0.37%
2022/09/26	5	32.85	5	32.02	31.60	0	1,652	0.00%
2022/09/23	5	34.36	1	33.75	33.60	4	1,689	0.24%
2022/09/16	0	34.45	0	0.00	34.50	0	1,842	0.00%
2022/09/15	3	34.90	0	0.00	34.55	3	1,873	0.16%
2022/09/13	6	35.03	5	35.20	35.00	1	1,959	0.05%
2022/09/12	3	34.70	1	34.60	35.05	2	2,033	0.10%
2022/09/08	8	34.01	0	0.00	34.15	8	2,079	0.39%
2022/09/07	6	33.78	5	33.70	33.65	1	2,297	0.04%
2022/09/06	12	35.05	10	34.45	34.45	2	2,343	0.09%
2022/09/05	9	35.78	26	35.25	35.20	-17	2,363	-0.72%
2022/09/02	3.1	35.89	7	36.01	36.25	-3.9	2,359	-0.17%
2022/09/01	8	35.21	7	35.37	34.90	1	2,349	0.04%
2022/08/29	5	34.90	0	35.30	35.15	5	2,510	0.20%
2022/08/26	5	36.15	0	0.00	36.15	5	2,531	0.20%
2022/08/25	0	0.00	0	35.75	35.75	0	2,633	0.00%
2022/08/23	0	35.60	0	0.00	35.60	0	3,047	0.00%
2022/08/22	6	35.57	0	0.00	35.45	6	3,241	0.19%
2022/08/18	5	35.70	0	0.00	36.15	5	3,844	0.13%
2022/08/17	0	36.35	5	36.75	36.30	-5	4,194	-0.12%
2022/08/15	5	36.02	1	36.00	36.00	4	4,221	0.09%
2022/08/12	0	0.00	6	35.89	35.80	-6	4,232	-0.14%
2022/08/08	1	34.50	1	34.20	34.65	0	4,242	0.00%
2022/08/05	1	34.75	5	34.70	34.75	-4	4,300	-0.09%
2022/08/04	2	33.75	1	33.40	33.90	1	4,327	0.02%
2022/08/03	1	33.80	1	33.95	33.90	0	4,330	0.00%
2022/08/02	5	34.60	0	0.00	34.35	5	4,336	0.12%
2022/08/01	0	0.00	3	35.25	35.40	-3	4,336	-0.07%
2022/07/29	4	35.19	10	35.33	35.30	-6	4,344	-0.14%
2022/07/28	3	34.90	3	35.40	34.85	0	4,361	0.00%
2022/07/27	3	34.70	0	0.00	35.30	3	4,429	0.07%
2022/07/26	3	35.30	3	34.75	34.65	0	4,425	0.00%
2022/07/25	3	34.85	0	0.00	35.35	3	4,432	0.07%
2022/07/22	1	34.90	0	0.00	34.90	1	4,431	0.02%
2022/07/21	0	0.00	1	35.00	35.00	-1	4,467	-0.02%
2022/07/20	2	34.55	5.5	34.58	34.45	-3.5	4,489	-0.08%
2022/07/19	3	34.00	0	0.00	34.10	3	4,510	0.07%
2022/07/18	1	34.05	1	34.05	34.05	0	4,521	0.00%
2022/07/15	8	33.49	0	0.00	33.80	8	4,532	0.18%
2022/07/14	1	33.45	7	33.51	33.45	-6	4,564	-0.13%
2022/07/13	2	32.55	11	32.60	32.55	-9	4,543	-0.20%
2022/07/12	10	32.17	0	0.00	30.80	10	4,515	0.22%
2022/07/11	0	0.00	1	33.80	33.70	-1	4,459	-0.02%
2022/07/08	0	0.00	10	34.45	34.00	-10	4,545	-0.22%
2022/07/07	0	33.10	5	33.85	33.75	-5	4,545	-0.11%
2022/07/06	1	33.55	0	0.00	33.05	1	4,568	0.02%
2022/07/05	5	34.20	6	34.71	34.30	-1	4,623	-0.02%
2022/07/04	2	34.03	2	34.80	33.75	0	4,639	0.00%
2022/07/01	13	35.68	14	35.90	34.65	-1	4,744	-0.02%
2022/06/30	5	37.25	2	37.65	37.20	3	4,780	0.06%
2022/06/29	18	37.99	9	38.23	38.10	9	4,835	0.19%
2022/06/28	9	38.04	4	37.83	38.20	5	5,380	0.09%
2022/06/27	1	38.95	15	38.42	38.70	-14	5,913	-0.24%
2022/06/24	2	37.78	7	37.89	37.80	-5	5,904	-0.08%
2022/06/23	6	36.68	2	37.25	36.95	4	5,864	0.07%
2022/06/22	22	37.40	9	36.92	36.95	13	5,842	0.22%
2022/06/21	0	0.00	19	37.63	38.15	-19	5,820	-0.33%
2022/06/20	19	37.15	16	37.12	36.60	3	5,786	0.05%
2022/06/17	13	38.19	0	0.00	38.45	13	5,710	0.23%
2022/06/16	21	39.77	26	39.66	38.40	-5	5,652	-0.09%
2022/06/15	0	0.00	2	39.05	39.00	-2	5,442	-0.04%
2022/06/14	1	38.45	5	38.20	39.35	-4	5,403	-0.07%
2022/06/13	5	38.55	0	0.00	38.70	5	5,398	0.09%
2022/06/10	5	39.10	1	39.15	39.15	4	5,382	0.07%
2022/06/09	9	39.44	9	39.65	39.60	0	5,343	0.00%
2022/06/08	29	39.35	26	39.40	39.10	3	5,262	0.06%
2022/06/07	4	38.75	4	38.65	38.80	0	5,177	0.00%
2022/06/06	3	38.62	4	38.56	38.60	-1	5,165	-0.02%
2022/06/02	13	39.29	6	39.09	39.00	7	5,185	0.14%
2022/06/01	4	39.55	15	39.72	39.30	-11	5,207	-0.21%
2022/05/31	12	39.13	15	39.41	38.85	-3	5,024	-0.06%
2022/05/30	3	38.70	10	38.56	38.65	-7	4,828	-0.14%
2022/05/27	17	38.37	10	38.51	38.70	7	4,657	0.15%
2022/05/26	19	38.09	16	37.61	38.00	3	4,506	0.07%
2022/05/25	17	37.20	31	37.38	37.95	-14	4,107	-0.34%
2022/05/24	0	0.00	2	35.53	35.55	-2	3,777	-0.05%
2022/05/23	5	35.70	11	35.87	35.50	-6	3,754	-0.16%
2022/05/20	3	35.00	0	0.00	35.05	3	3,742	0.08%
2022/05/18	1	34.95	0	0.00	35.00	1	3,771	0.03%
2022/05/17	0	0.00	3	34.05	34.35	-3	3,804	-0.08%
2022/05/16	6	34.06	0	0.00	34.00	6	3,808	0.16%
2022/05/13	10	34.63	17	34.69	34.35	-7	3,800	-0.18%
2022/05/10	0	0.00	1	33.65	34.50	-1	3,738	-0.03%
2022/05/09	2	33.90	0	0.00	33.95	2	3,744	0.05%
2022/05/06	7	34.53	0	0.00	34.85	7	3,766	0.19%
2022/05/05	3	35.47	3	35.45	35.25	0	3,766	0.00%
2022/05/04	5	35.27	9	35.22	35.00	-4	3,750	-0.11%
2022/04/29	5	33.50	0	0.00	33.30	5	3,703	0.14%
2022/04/28	3	33.15	0	0.00	33.30	3	3,701	0.08%
2022/04/27	24	33.15	9	33.28	33.25	15	3,698	0.41%
2022/04/26	10	35.19	0	0.00	35.05	10	3,657	0.27%
2022/04/25	2	35.70	0	0.00	35.65	2	3,623	0.06%
2022/04/22	1	36.95	0	0.00	36.95	1	3,589	0.03%
2022/04/21	2	37.30	2	37.93	37.30	0	3,602	0.00%
2022/04/20	2	37.45	4	37.40	37.40	-2	3,588	-0.06%
2022/04/19	9	36.80	0	0.00	36.80	9	3,573	0.25%
2022/04/18	5	36.84	1	36.80	36.75	4	3,607	0.11%
2022/04/15	1	37.20	3	37.30	37.10	-2	3,618	-0.06%
2022/04/14	0	0.00	18	37.85	37.85	-18	3,676	-0.49%
2022/04/13	18	37.20	0	0.00	37.20	18	3,654	0.49%
2022/04/12	2	36.38	1	36.50	36.30	1	3,976	0.03%
2022/04/11	6	37.43	2	37.05	36.85	4	3,952	0.10%
2022/04/08	2	38.25	4	38.30	38.25	-2	3,892	-0.05%
2022/04/07	15.1	38.73	8	39.35	38.20	7.1	3,865	0.18%
2022/04/06	14	39.01	9	38.96	39.00	5	3,750	0.13%
2022/04/01	24	39.50	19	39.62	39.70	5	3,722	0.13%
2022/03/31	41.1	40.76	34	40.42	40.15	7.1	3,671	0.19%
2022/03/30	17	39.69	55.2	39.33	40.50	-38.2	3,133	-1.22%
2022/03/29	8	37.93	9	37.76	37.70	-1	2,613	-0.04%
2022/03/25	2	37.33	0	0.00	37.30	2	2,698	0.07%
2022/03/21	0	0.00	8.4	37.33	37.15	-8.4	2,887	-0.29%
2022/03/18	6	37.18	13	37.20	37.35	-7	2,982	-0.23%
2022/03/17	3	36.60	0	0.00	36.65	3	3,058	0.10%
2022/03/16	4.2	35.54	0	0.00	35.60	4.2	3,061	0.14%
2022/03/15	13	36.31	0	0.00	36.10	13	3,029	0.43%
2022/03/14	1	37.10	1	37.25	37.05	0	3,093	0.00%
2022/03/11	2	37.05	0	0.00	37.05	2	3,105	0.06%
2022/03/10	0	37.55	0	0.00	37.30	0	3,121	0.00%
2022/03/09	2	37.02	1	37.00	37.05	1	3,113	0.03%
2022/03/08	12	36.90	8	37.21	36.75	4	3,135	0.13%
2022/03/07	17	37.51	21	38.30	37.25	-4	3,097	-0.13%
2022/03/04	6	38.08	32.5	38.04	38.25	-26.5	2,993	-0.89%
2022/03/03	1	38.45	10	38.35	38.45	-9	3,032	-0.30%
2022/03/02	0	38.35	4	38.43	38.60	-4	3,118	-0.13%
2022/03/01	2	38.25	9	38.44	38.55	-7	3,147	-0.22%
2022/02/25	0	0.00	2	36.90	37.20	-2	3,131	-0.06%
2022/02/24	5	36.96	20.1	36.94	36.80	-15.1	3,208	-0.47%
2022/02/22	2	37.80	1	38.75	37.95	1	3,336	0.03%
2022/02/21	0	38.35	1	38.50	38.65	-1	3,411	-0.03%
2022/02/18	6	38.49	0.1	38.40	38.50	5.9	3,526	0.17%
2022/02/17	11	38.42	6	38.93	38.35	5	3,549	0.14%
2022/02/15	1	37.35	0	0.00	37.40	1	3,620	0.03%
2022/02/14	0	37.65	1	37.50	37.45	-1	3,699	-0.03%
2022/02/11	1	37.90	0	0.00	38.05	1	3,756	0.03%
2022/02/10	48	38.61	0	0.00	38.10	48	3,856	1.24%
2022/02/09	6	38.20	0	0.00	38.40	6	3,947	0.15%
2022/02/08	3	38.13	0	0.00	38.15	3	4,042	0.07%
2022/02/07	1	36.85	0	0.00	37.20	1	4,132	0.02%
2022/01/26	1	36.75	0	0.00	36.55	1	4,254	0.02%
2022/01/25	0	37.35	0	0.00	36.85	0	4,851	0.00%
2022/01/24	2	36.50	0	0.00	37.25	2	5,058	0.04%
2022/01/21	0.2	37.10	0	0.00	37.10	0.2	5,200	0.00%
2022/01/19	4	37.20	0	0.00	37.10	4	5,477	0.07%
2022/01/18	1	37.75	0	0.00	37.45	1	5,633	0.02%
2022/01/17	0	37.25	0	0.00	37.60	0	5,924	0.00%
2022/01/14	11	37.24	1	36.85	37.20	10	6,094	0.16%
2022/01/13	1	37.50	2	37.58	37.60	-1	6,259	-0.02%
2022/01/11	1	37.75	1	37.90	37.70	0	6,738	0.00%
2022/01/10	3	38.17	1	38.50	38.20	2	7,299	0.03%
2022/01/07	3	38.25	1	38.55	38.25	2	8,094	0.02%
2022/01/06	1	39.25	1	39.15	39.15	0	8,194	0.00%
2022/01/05	155	40.50	182	40.30	39.80	-27	8,476	-0.32%	大買/大賣/
2022/01/03	0	0.00	2	39.15	39.15	-2	9,369	-0.02%
2021/12/30	0	39.25	1	39.40	39.40	-1	9,568	-0.01%
2021/12/29	16	39.23	0	0.00	39.15	16	9,840	0.16%
2021/12/28	7.1	39.69	0	0.00	39.25	7.1	10,064	0.07%
2021/12/24	2	39.50	0	0.00	39.45	2	10,462	0.02%
2021/12/23	1	39.40	2	39.70	39.45	-1	10,550	-0.01%
2021/12/22	1	39.65	17	39.79	39.75	-16	10,615	-0.15%
2021/12/21	0	0.00	4	39.25	39.25	-4	10,540	-0.04%
2021/12/20	2	38.65	25	38.91	38.60	-23	10,565	-0.22%
2021/12/17	8	38.99	0	0.00	39.00	8	10,675	0.07%
2021/12/16	25	39.65	16	39.97	39.50	9	10,696	0.08%
2021/12/15	25	39.22	2	39.00	39.15	23	10,648	0.22%
2021/12/14	15	38.82	10	38.60	38.60	5	10,645	0.05%
2021/12/13	1	39.40	2	39.85	39.60	-1	10,673	-0.01%
2021/12/10	10	38.70	10	38.60	38.95	0	11,128	0.00%
2021/12/09	7	38.92	5	38.80	38.75	2	11,123	0.02%
2021/12/08	10	39.55	11	39.07	38.95	-1	11,132	-0.01%
2021/12/07	1	38.35	0	0.00	38.55	1	11,065	0.01%
2021/12/06	10	38.60	2	38.10	38.55	8	11,061	0.07%
2021/12/03	2	38.10	0	0.00	38.00	2	11,086	0.02%
2021/12/02	1	38.00	1.2	37.88	37.85	-0.2	11,114	0.00%
2021/12/01	0	0.00	4	38.25	38.55	-4	11,134	-0.04%
2021/11/29	0	0.00	22.1	38.05	38.15	-22.1	11,193	-0.20%
2021/11/26	3	38.23	1	38.60	37.80	2	11,171	0.02%
2021/11/25	16	38.87	0	0.00	38.80	16	11,109	0.14%
2021/11/24	10	39.05	1	39.15	39.25	9	11,078	0.08%
2021/11/23	3	39.72	1	39.10	39.15	2	11,090	0.02%
2021/11/22	6	40.20	0	0.00	40.10	6	11,177	0.05%
2021/11/19	0	0.00	2	40.85	40.25	-2	11,227	-0.02%
2021/11/18	4	40.53	7	41.09	40.20	-3	11,365	-0.03%
2021/11/17	1	40.50	16	40.58	40.70	-15	11,309	-0.13%
2021/11/16	0	0.00	2.2	39.82	39.75	-2.2	11,272	-0.02%
2021/11/15	6	40.05	12	40.00	39.80	-6	11,328	-0.05%
2021/11/12	16	39.72	5	39.65	39.65	11	11,367	0.10%
2021/11/11	0	0.00	4	39.84	39.85	-4	11,401	-0.04%
2021/11/10	14	40.31	0	0.00	40.35	14	11,457	0.12%
2021/11/09	9	40.00	8	40.00	39.80	1	11,493	0.01%
2021/11/08	9.2	39.84	17	39.93	39.95	-7.8	11,436	-0.07%
2021/11/05	22	40.44	18	40.58	40.40	4	11,479	0.03%
2021/11/04	22	41.09	10.1	40.90	40.75	11.9	11,515	0.10%
2021/11/03	11	41.31	4	41.55	41.05	7	11,569	0.06%
2021/11/02	48.5	42.70	45	42.22	41.55	3.5	11,862	0.03%
2021/11/01	6	41.89	104	41.55	41.80	-98	11,494	-0.85%	大賣/
2021/10/29	45	40.78	12	41.07	40.65	33	11,362	0.29%
2021/10/28	27	41.45	36	41.66	41.25	-9	11,302	-0.08%
2021/10/27	29	41.01	11	40.82	41.15	18	11,251	0.16%
2021/10/26	34.1	41.06	5	41.25	40.85	29.1	11,383	0.26%
2021/10/25	25.3	41.40	24	41.45	41.70	1.3	11,788	0.01%
2021/10/22	22	40.16	52	40.48	40.50	-30	12,071	-0.25%
2021/10/21	19	40.20	17	40.69	39.85	2	13,325	0.02%
2021/10/20	21	40.25	8	40.48	40.55	13	14,344	0.09%
2021/10/19	23	40.38	34	40.20	40.45	-11	14,252	-0.08%
2021/10/18	61	41.56	42	41.84	40.75	19	14,069	0.14%
2021/10/15	112	42.61	71	42.75	43.50	41	13,590	0.30%	大買/
2021/10/14	16	40.99	16	41.15	40.90	0	12,925	0.00%
2021/10/13	52	41.46	81	41.15	41.20	-29	12,834	-0.23%
2021/10/12	121	42.12	122	42.02	42.00	-1	12,618	-0.01%	大買/大賣/
2021/10/08	95	41.33	103	41.53	41.55	-8	12,205	-0.07%	大賣/
2021/10/07	18	39.91	25	39.93	40.20	-7	11,783	-0.06%
2021/10/06	64	39.40	66	39.52	39.00	-2	12,216	-0.02%
2021/10/05	9	38.19	11	38.42	38.95	-2	12,274	-0.02%
2021/10/04	2	38.20	3	37.75	37.55	-1	12,101	-0.01%
2021/10/01	28	38.98	19	38.53	37.35	9	12,085	0.07%
2021/09/30	4	39.08	16.5	39.23	39.15	-12.5	11,818	-0.11%
2021/09/29	7	38.54	5	38.45	38.30	2	11,806	0.02%
2021/09/28	5	38.35	0	0.00	38.45	5	11,966	0.04%
2021/09/27	0	38.75	3	38.87	38.80	-3	12,053	-0.02%
2021/09/24	5.5	38.73	12	38.74	38.80	-6.5	12,138	-0.05%
2021/09/23	8	37.65	4	37.55	37.55	4	12,138	0.03%
2021/09/22	2	37.55	0	0.00	37.70	2	12,222	0.02%
2021/09/17	3	38.38	5	38.17	38.50	-2	12,303	-0.02%
2021/09/16	30	38.32	12	38.41	38.15	18	12,526	0.14%
2021/09/15	137	39.26	155	39.31	38.75	-18	12,618	-0.14%	大買/大賣/
2021/09/14	0	37.30	0	0.00	37.00	0	12,344	0.00%
2021/09/13	10	37.20	0	0.00	37.15	10	12,604	0.08%
2021/09/10	5	37.60	0	0.00	37.65	5	13,271	0.04%
2021/09/09	2	37.25	1	37.25	37.40	1	14,029	0.01%
2021/09/08	7	37.34	0	0.00	36.95	7	14,364	0.05%
2021/09/07	1	37.80	0	0.00	37.50	1	15,161	0.01%
2021/09/06	3	38.22	2	38.45	37.80	1	15,178	0.01%
2021/09/03	2	39.00	0	0.00	38.95	2	15,196	0.01%
2021/09/02	3	39.47	0	0.00	38.75	3	15,203	0.02%
2021/09/01	0	0.00	3	39.53	39.80	-3	15,211	-0.02%
2021/08/31	3	39.43	1	39.55	39.35	2	15,191	0.01%
2021/08/30	0	0.00	1	39.60	39.20	-1	15,190	-0.01%
2021/08/27	3	39.85	0	0.00	39.70	3	15,213	0.02%
2021/08/26	11	40.61	10	41.27	40.10	1	15,247	0.01%
2021/08/25	10	40.11	6	40.20	39.95	4	15,198	0.03%
2021/08/24	8	39.89	11	39.84	40.00	-3	15,357	-0.02%
2021/08/23	10	38.36	10	38.45	38.65	0	15,288	0.00%
2021/08/20	12	37.41	12	37.47	37.20	0	15,357	0.00%
2021/08/19	6	37.88	3	37.93	37.60	3	15,369	0.02%
2021/08/18	3	37.53	13.1	36.58	37.90	-10.1	15,514	-0.07%
2021/08/17	14	37.60	0	0.00	36.85	14	15,995	0.09%
2021/08/16	7	38.55	18	38.46	38.80	-11	16,030	-0.07%
2021/08/13	13	39.77	15	40.44	39.10	-2	16,043	-0.01%
2021/08/12	2	39.90	0	0.00	40.00	2	16,023	0.01%
2021/08/11	10	40.04	14	40.24	39.95	-4	16,093	-0.02%
2021/08/10	2	41.20	5	41.11	41.05	-3	16,137	-0.02%
2021/08/09	3	41.00	13	41.93	41.00	-10	16,169	-0.06%
2021/08/06	17.4	43.48	13	43.27	42.60	4.4	16,205	0.03%
2021/08/05	30	42.81	30.1	42.51	42.55	-0.1	16,046	0.00%
2021/08/04	8	42.04	5	42.11	41.75	3	16,134	0.02%
2021/08/03	5	42.00	2	41.98	41.75	3	16,221	0.02%
2021/08/02	2	42.23	5	42.13	42.05	-3	16,320	-0.02%
2021/07/30	10.1	42.86	20	42.75	41.80	-9.9	16,486	-0.06%
2021/07/29	92	43.25	78	42.91	43.20	14	16,387	0.09%
2021/07/28	47	41.86	84.1	41.58	43.20	-37.1	16,075	-0.23%
2021/07/27	202	43.30	169	43.76	41.95	33	15,747	0.21%	大買/大賣/
2021/07/26	86.1	42.52	111	43.17	44.90	-24.9	14,543	-0.17%	大賣/
2021/07/23	5	40.32	4.1	40.65	40.85	1	13,487	0.01%
2021/07/22	25.1	40.04	31	39.95	40.10	-6	13,497	-0.04%
2021/07/21	1	38.65	6	39.37	38.80	-5	13,593	-0.04%
2021/07/20	3	39.77	7.1	40.25	39.70	-4.1	13,635	-0.03%
2021/07/19	4	41.33	11	41.39	41.10	-7	13,724	-0.05%
2021/07/16	10	41.62	10	41.60	41.15	0	13,980	0.00%
2021/07/15	19	41.48	30	41.63	41.30	-11	14,030	-0.08%
2021/07/14	17	41.05	7.4	41.26	41.00	9.6	13,998	0.07%
2021/07/13	50	42.22	49	42.38	42.40	1	13,944	0.01%
2021/07/12	33	41.11	86	41.27	41.55	-53	13,471	-0.39%
2021/07/09	3	39.95	1.1	39.76	39.75	1.9	13,296	0.01%
2021/07/08	32	40.41	19	40.66	40.15	13	13,664	0.10%
2021/07/07	33	40.23	28	40.14	39.90	5	13,814	0.04%
2021/07/06	23	40.25	1	40.40	40.35	22	13,998	0.16%
2021/07/05	16.5	40.70	63	40.62	40.85	-46.5	14,179	-0.33%
2021/07/02	28	39.21	4	38.75	39.00	24	14,258	0.17%
2021/07/01	15	39.21	15	39.54	38.90	0	14,717	0.00%
2021/06/30	26	40.01	18	39.86	39.80	8	14,947	0.05%
2021/06/29	9	40.34	5	40.68	40.00	4	15,146	0.03%
2021/06/28	26	40.55	27.2	40.83	40.65	-1.2	15,411	-0.01%
2021/06/25	50	41.59	49	41.68	41.10	1	15,733	0.01%
2021/06/24	81	41.66	65.5	41.43	41.60	15.5	15,794	0.10%
2021/06/23	66.7	40.70	101.1	40.93	41.50	-34.4	16,210	-0.21%	大賣/
2021/06/22	67	40.51	40.1	40.54	39.75	26.9	16,930	0.16%
2021/06/21	97	41.64	68.9	41.95	40.60	28.2	17,444	0.16%
2021/06/18	101.2	41.78	160	41.70	42.40	-58.9	19,682	-0.30%	大買/大賣/
2021/06/17	56	40.53	19	40.50	40.45	37	19,822	0.19%
2021/06/16	93.1	40.84	75	41.02	41.70	18.1	19,944	0.09%
2021/06/15	3	39.33	0	0.00	39.50	3	19,956	0.02%
2021/06/11	8	39.24	15	39.31	39.10	-7	21,784	-0.03%
2021/06/10	15	38.97	10	39.09	38.70	5	22,092	0.02%
2021/06/09	20	38.66	22	38.61	38.40	-2	22,387	-0.01%
2021/06/08	2	38.70	3	38.87	38.50	-1	22,754	0.00%
2021/06/07	6	38.37	4	38.94	38.25	2	23,070	0.01%
2021/06/04	4	38.98	4	39.16	38.80	0	23,415	0.00%
2021/06/03	3	39.47	9	39.13	39.50	-6	24,113	-0.02%
2021/06/02	10.2	39.62	9	39.58	39.00	1.1	24,974	0.00%
2021/06/01	34	40.11	40	40.35	40.05	-6	26,558	-0.02%
2021/05/31	11	39.83	13	40.05	39.55	-2	30,283	-0.01%
2021/05/28	18	39.09	14	39.33	39.15	4	31,522	0.01%
2021/05/27	21	38.12	27	38.35	38.35	-6	32,185	-0.02%
2021/05/26	28	39.04	20	39.00	38.70	8	32,744	0.02%
2021/05/25	46	39.71	33	39.74	40.35	13	34,165	0.04%
2021/05/24	21	37.60	17.1	37.50	38.40	3.9	34,125	0.01%
2021/05/21	17.1	37.42	12	37.15	37.50	5.1	34,523	0.01%
2021/05/20	24	36.30	14	36.76	35.65	10	35,758	0.03%
2021/05/19	25	36.37	15	36.46	36.65	10	36,047	0.03%
2021/05/18	7	35.85	57	35.34	36.15	-50	36,400	-0.14%
2021/05/17	15	33.37	11	33.80	32.90	4	36,974	0.01%
2021/05/14	58	36.42	31	37.37	36.55	27	37,276	0.07%
2021/05/13	45	36.91	80	35.70	36.95	-35	37,901	-0.09%
2021/05/12	22	35.35	29	35.81	35.00	-7	38,391	-0.02%
2021/05/11	6	37.00	10.4	37.42	37.00	-4.4	39,259	-0.01%
2021/05/10	30	39.85	6.2	39.94	39.20	23.9	40,198	0.06%
2021/05/07	27	40.87	31	40.44	41.60	-4	42,294	-0.01%
2021/05/06	49	38.29	49	38.54	38.80	0	45,632	0.00%
2021/05/05	29	38.31	31	38.52	37.90	-2	47,684	0.00%
2021/05/04	11	37.83	18	37.28	37.15	-7	48,091	-0.01%
2021/05/03	9	39.21	3.1	39.03	38.75	5.9	48,530	0.01%
2021/04/29	11	40.87	19	40.65	40.65	-8	49,690	-0.02%
2021/04/28	20	41.46	5	41.81	41.20	15	51,336	0.03%
2021/04/27	18	42.37	26	42.46	41.90	-8	53,109	-0.02%
2021/04/26	10.1	41.67	6	41.66	41.75	4.1	56,725	0.01%
2021/04/23	42	41.29	48	41.43	41.45	-6	59,415	-0.01%
2021/04/22	42	42.79	29	42.12	41.30	13	62,156	0.02%
2021/04/21	10	43.46	3	43.93	43.35	7	63,268	0.01%
2021/04/20	9	44.03	6.1	44.12	44.10	2.9	63,665	0.00%
2021/04/19	15.5	43.52	9	43.48	43.45	6.5	64,663	0.01%
2021/04/16	30	44.47	27.2	44.32	44.35	2.8	65,757	0.00%
2021/04/15	7	43.49	33	43.30	43.90	-26	66,367	-0.04%
2021/04/14	40	42.79	27.2	43.30	42.80	12.9	67,922	0.02%
2021/04/13	32	45.18	66	44.80	44.25	-34	70,240	-0.05%
2021/04/12	22	45.32	19	45.58	44.85	3	70,200	0.00%
2021/04/09	21	46.08	20	45.92	45.50	1	70,160	0.00%
2021/04/08	23	46.46	55	46.20	46.40	-32	70,234	-0.05%
2021/04/07	50	46.73	35	46.77	46.05	15	70,069	0.02%
2021/04/06	87.3	45.37	57	45.34	45.45	30.3	69,964	0.04%
2021/04/01	33.3	44.17	23	44.23	44.05	10.3	70,394	0.01%
2021/03/31	69	45.01	37	44.97	44.65	32	70,512	0.05%
2021/03/30	38	45.82	32	45.84	45.50	6	70,251	0.01%
2021/03/29	36	45.44	43	45.47	45.50	-7	70,000	-0.01%
2021/03/26	61.4	45.65	60	45.49	45.00	1.4	70,007	0.00%
2021/03/25	185	46.97	220	46.98	46.20	-35	69,482	-0.05%	大買/大賣/
2021/03/24	126	46.39	113	46.46	46.20	13	68,668	0.02%	大買/大賣/
2021/03/23	366	47.91	413	47.80	46.70	-47	68,720	-0.07%	大買/大賣/
2021/03/22	109	45.57	117	45.50	45.75	-8	65,910	-0.01%	大買/大賣/
2021/03/19	80	44.21	57	44.07	44.20	23	65,153	0.04%
2021/03/18	257	44.64	243.5	44.29	44.00	13.5	64,809	0.02%	大買/大賣/
2021/03/17	327	44.46	314	44.35	43.85	13	64,008	0.02%	大買/大賣/
2021/03/16	67	42.52	32	42.95	42.30	35	62,231	0.06%
2021/03/15	42.4	41.94	33	42.20	42.40	9.4	61,940	0.02%
2021/03/12	120.5	42.26	118	42.01	42.00	2.5	61,716	0.00%	大買/大賣/
2021/03/11	38	41.66	25.1	41.47	41.55	12.9	61,732	0.02%
2021/03/10	46	41.11	46.6	41.24	41.00	-0.6	61,476	0.00%
2021/03/09	98	40.94	116	40.85	40.80	-18	61,182	-0.03%	大賣/
2021/03/08	332.1	43.48	287	42.69	41.70	45.1	60,491	0.07%	大買/大賣/
2021/03/05	463	43.25	537	43.39	43.60	-74	59,605	-0.12%	大買/大賣/
2021/03/04	640.3	46.27	623.2	46.08	43.10	17.1	57,979	0.03%	大買/大賣/
2021/03/03	159.5	43.36	194	43.16	45.65	-34.5	54,040	-0.06%	大買/大賣/
2021/03/02	158	43.20	160.3	43.36	42.00	-2.3	52,674	0.00%	大買/大賣/
2021/02/26	181	42.42	190	42.66	42.65	-9	51,966	-0.02%	大買/大賣/
2021/02/25	287	43.29	235.1	43.40	42.30	51.9	51,485	0.10%	大買/大賣/
2021/02/24	69.2	41.77	67	42.16	41.05	2.2	49,992	0.00%
2021/02/23	59.1	41.95	53	42.03	41.80	6.1	49,726	0.01%
2021/02/22	193	42.38	191	42.63	42.85	2	50,376	0.00%	大買/大賣/
2021/02/19	68	39.89	55	39.94	40.00	13	49,489	0.03%
2021/02/18	81	40.27	72	40.05	40.30	9	49,145	0.02%
2021/02/17	178	39.54	172	39.83	39.75	6	48,701	0.01%	大買/大賣/
2021/02/05	34	40.69	26	41.12	40.35	8	48,009	0.02%
2021/02/04	129	41.04	135	41.07	41.05	-6	47,549	-0.01%	大買/大賣/
2021/02/03	98	41.70	84	41.76	40.95	14	46,729	0.03%
2021/02/02	132	42.06	116	42.05	42.45	16	45,993	0.03%	大買/大賣/
2021/02/01	258	40.85	269	40.92	41.10	-11	44,803	-0.02%	大買/大賣/
2021/01/29	357	43.45	355	43.19	41.35	2	43,684	0.00%	大買/大賣/
2021/01/28	708	44.80	676.3	45.07	43.50	31.7	41,385	0.08%	大買/大賣/
2021/01/27	325.1	42.48	379	42.48	43.60	-53.9	37,744	-0.14%	大買/大賣/
2021/01/26	87	40.80	136	40.42	39.65	-49	35,543	-0.14%	大賣/
2021/01/25	210	40.84	108	40.81	40.80	102	34,875	0.29%	大買/大賣/鉅額交易
2021/01/22	191	41.50	204	41.50	41.95	-13	34,193	-0.04%	大買/大賣/
2021/01/21	266	41.39	282	41.32	40.95	-16	32,814	-0.05%	大買/大賣/
2021/01/20	220	41.64	218	41.85	39.70	2	31,014	0.01%	大買/大賣/
2021/01/19	459.1	44.01	367.2	44.16	42.75	91.9	29,102	0.32%	大買/大賣/
2021/01/18	342.1	42.29	344	42.28	44.00	-1.9	25,275	-0.01%	大買/大賣/
2021/01/15	357.2	39.04	319.2	39.18	40.00	38	22,430	0.17%	大買/大賣/
2021/01/14	85.2	35.47	117	35.47	36.40	-31.8	19,474	-0.16%	大賣/
2021/01/13	49	33.44	45	33.40	33.10	4	18,165	0.02%
2021/01/12	167	34.38	96	34.10	33.15	71	17,832	0.40%	大買/
2021/01/11	42	34.62	221	34.64	35.50	-179	16,670	-1.07%	大賣/鉅額交易
2021/01/08	111	32.61	49	32.87	32.30	62	15,417	0.40%	大買/
2021/01/07	203	34.26	186	34.19	33.85	17	14,632	0.12%	大買/大賣/
2021/01/06	179	33.58	256	33.64	34.10	-77	12,920	-0.60%	大買/大賣/
2021/01/05	5	31.00	2	31.00	31.00	3	10,164	0.03%
2021/01/04	1	27.80	3	28.07	28.20	-2	9,926	-0.02%
2020/12/31	15	25.79	14	25.56	25.65	1	9,685	0.01%
2020/12/30	7	24.94	6	24.98	24.85	1	9,325	0.01%
2020/12/29	35	25.32	33	25.43	25.40	2	9,154	0.02%
2020/12/28	50	25.36	53	25.52	26.25	-3	8,685	-0.03%
2020/12/25	14	23.81	12	23.58	24.20	2	7,880	0.03%
2020/12/24	8	23.00	0	0.00	22.90	8	7,431	0.11%
2020/12/23	13	22.95	12	22.79	23.05	1	7,301	0.01%
2020/12/22	13	23.03	14	23.08	22.25	-1	7,113	-0.01%
2020/12/21	4	22.26	0	0.00	22.50	4	6,785	0.06%
2020/12/18	22	22.44	21	22.64	22.55	1	6,676	0.01%
2020/12/17	151	23.27	178	23.01	22.90	-27	6,512	-0.41%	大買/大賣/
2020/12/16	9	21.84	16	21.88	21.85	-7	5,673	-0.12%
2020/12/15	50	22.09	43.5	21.63	21.45	6.5	5,556	0.12%
2020/12/14	15	21.32	22	21.44	21.60	-7	5,399	-0.13%
2020/12/11	5.5	20.82	11.4	20.76	20.80	-5.9	5,284	-0.11%
2020/12/10	1	21.10	4	21.36	21.10	-3	5,229	-0.06%
2020/12/09	2	21.58	12	21.63	21.40	-10	5,128	-0.19%
2020/12/08	42.4	21.94	38	21.94	21.80	4.4	5,044	0.09%
2020/12/07	58	22.00	50	21.85	22.40	8	4,932	0.16%
2020/12/03	2	21.35	13	20.85	20.75	-11	4,444	-0.25%
2020/12/02	2	21.15	1	21.10	21.05	1	4,370	0.02%
2020/11/30	10	21.40	0	0.00	21.20	10	4,431	0.23%
2020/11/27	5	20.75	6	20.78	20.80	-1	4,402	-0.02%
2020/11/25	3	20.93	2	21.13	20.60	1	4,428	0.02%
2020/11/24	10	21.17	6	20.95	20.90	4	4,512	0.09%
2020/11/23	16	21.66	5	21.57	21.70	11	4,370	0.25%
2020/11/20	105	21.33	90	21.37	21.60	15	4,213	0.36%	大買/
2020/11/19	176	21.41	257	21.04	21.40	-81	3,982	-2.03%	大買/大賣/
2020/11/18	26	19.08	15	19.30	20.05	11	2,799	0.39%
2020/11/16	70	18.14	2	18.25	18.10	68	2,345	2.90%
2020/11/13	3	18.17	0	0.00	18.15	3	2,365	0.13%
2020/11/11	0	0.00	4	17.95	17.90	-4	2,397	-0.17%
2020/11/10	2	17.70	0	0.00	17.70	2	2,409	0.08%
2020/11/03	0	0.00	0	17.10	17.30	0	2,458	0.00%
2020/10/29	0	0.00	4	17.35	17.45	-4	2,529	-0.16%
2020/10/26	2	17.90	0	0.00	17.85	2	2,537	0.08%
2020/10/23	0	0.00	6	17.95	17.90	-6	2,535	-0.24%
2020/10/22	0	0.00	10	17.78	17.65	-10	2,546	-0.39%
2020/10/21	17	18.12	14	18.19	18.05	3	2,542	0.12%
2020/10/20	25	18.05	16	17.94	18.15	9	2,420	0.37%
2020/10/19	1	17.35	1	17.50	17.40	0	2,174	0.00%
2020/10/14	0	0.00	6	17.30	17.30	-6	2,179	-0.28%
2020/10/07	1	17.40	0	0.00	17.50	1	2,233	0.04%
2020/10/06	1	17.60	0	0.00	17.45	1	2,256	0.04%
2020/09/28	3	17.00	0	0.00	17.05	3	2,410	0.12%
2020/09/24	2	17.35	1	17.10	17.05	1	2,516	0.04%
2020/09/22	2	17.85	0	0.00	17.80	2	2,590	0.08%
2020/09/17	3	18.00	0	0.00	18.00	3	2,660	0.11%
2020/09/16	3	18.03	0	0.00	18.00	3	2,665	0.11%
2020/09/14	0	18.15	1	18.30	18.10	-1	2,693	-0.04%
2020/09/11	2	18.00	0	0.00	18.05	2	2,692	0.07%
2020/09/10	3	18.25	0	0.00	18.20	3	2,686	0.11%
2020/09/08	12	18.15	1	18.25	18.20	11	2,643	0.42%
2020/09/04	0	0.00	3	17.95	18.10	-3	2,645	-0.11%
2020/09/03	6	18.61	2	18.45	18.30	4	2,625	0.15%
2020/09/02	4	17.93	1	18.20	18.50	3	2,484	0.12%
2020/09/01	5	18.02	1	18.05	17.90	4	2,438	0.16%
2020/08/31	1	17.90	4	18.00	17.70	-3	2,404	-0.12%
2020/08/28	5	18.98	2	19.03	18.85	3	2,332	0.13%
2020/08/26	1	18.90	1	18.90	18.80	0	2,127	0.00%
2020/08/25	1	18.75	0	0.00	18.85	1	2,102	0.05%
2020/08/24	2	18.30	0	0.00	18.35	2	2,061	0.10%
2020/08/20	2	18.30	1	18.40	17.95	1	2,062	0.05%
2020/08/19	0	18.55	10	18.50	18.50	-10	2,003	-0.50%
2020/08/17	14	19.03	9	19.17	19.20	5	1,919	0.26%
2020/08/11	0	0.00	1	18.30	18.20	-1	1,766	-0.06%
2020/08/10	2	18.25	0	0.00	18.30	2	1,768	0.11%
2020/08/07	2	18.25	0	0.00	18.30	2	1,779	0.11%
2020/07/29	1	17.80	1	17.95	17.75	0	1,822	0.00%
2020/07/22	3	18.45	13	18.42	18.45	-10	1,887	-0.53%
2020/07/21	0	0.00	1	18.25	18.40	-1	1,883	-0.05%
2020/07/10	0	0.00	10	18.60	18.35	-10	1,985	-0.50%
2020/07/09	2	18.75	0	0.00	18.85	2	1,959	0.10%
2020/07/08	11	19.07	1	18.95	19.05	10	1,986	0.50%
2020/07/07	5	18.64	0	0.00	18.75	5	1,971	0.25%
2020/07/06	0	0.00	2	19.10	19.10	-2	1,964	-0.10%
2020/07/02	0	0.00	10	18.75	18.70	-10	1,956	-0.51%
2020/07/01	2	18.75	0	0.00	18.65	2	1,963	0.10%
2020/06/29	5	18.12	5	18.09	18.00	0	2,034	0.00%
2020/06/11	1	18.40	0	0.00	18.10	1	2,204	0.05%
2020/06/08	10	18.65	0	0.00	18.65	10	2,291	0.44%
2020/06/04	0	0.00	5	18.55	18.60	-5	2,296	-0.22%
2020/06/03	5	18.40	2	18.45	18.40	3	2,310	0.13%
2020/05/29	3	17.92	0	0.00	17.65	3	2,298	0.13%
2020/05/22	0	0.00	1	18.00	17.95	-1	2,336	-0.04%
2020/05/21	0	0.00	8	18.25	18.25	-8	2,357	-0.34%
2020/05/19	19	18.10	9	18.05	18.05	10	2,364	0.42%
2020/05/11	5	19.05	24	19.30	19.30	-19	2,436	-0.78%
2020/05/08	19	19.18	1	19.10	19.20	18	2,408	0.75%
2020/05/07	0	0.00	10	18.80	18.95	-10	2,356	-0.42%
2020/05/04	0	0.00	1	18.60	18.75	-1	2,382	-0.04%
2020/04/29	1	18.90	3	18.82	18.80	-2	2,377	-0.08%
2020/04/22	0	0.00	5	18.00	17.95	-5	2,366	-0.21%
2020/04/21	0	0.00	1	17.85	17.80	-1	2,356	-0.04%
2020/04/17	11	18.80	0	0.00	18.35	11	2,343	0.47%
2020/04/16	5	18.40	10	18.65	18.50	-5	2,307	-0.22%
2020/04/15	1	18.15	5	18.15	18.55	-4	2,253	-0.18%
2020/04/14	15	18.05	5	18.10	18.05	10	2,230	0.45%
2020/04/13	0	0.00	1.9	17.90	17.85	-1.9	2,220	-0.09%
2020/04/09	2	18.00	1	17.85	17.85	1	2,208	0.05%
2020/04/08	1	17.65	3	17.87	18.05	-2	2,179	-0.09%
2020/04/07	3	17.67	0	0.00	17.75	3	2,136	0.14%
2020/04/06	0	0.00	4	16.65	17.00	-4	2,063	-0.19%
2020/04/01	5	16.95	2.1	16.73	16.70	2.9	2,051	0.14%
2020/03/31	21	16.73	14	16.77	16.80	7	1,970	0.36%
2020/03/25	1	16.40	1	16.25	16.35	0	1,883	0.00%
2020/03/24	1	15.65	11	15.80	15.70	-10	1,847	-0.54%
2020/03/20	2	15.85	2	15.95	15.85	0	1,851	0.00%
2020/03/19	15	15.37	5	15.70	15.05	10	1,841	0.54%
2020/03/17	1	15.90	1	15.95	15.80	0	1,793	0.00%
2020/03/12	0	0.00	2	17.75	17.70	-2	1,716	-0.12%
2020/03/03	2	20.15	2	20.10	20.10	0	1,806	0.00%
2020/03/02	1	19.60	1	19.70	19.60	0	1,843	0.00%
2020/02/27	1	19.65	1	19.60	19.60	0	1,892	0.00%
2020/02/24	1	20.40	1	20.15	20.20	0	2,000	0.00%
2020/02/21	1	20.60	1	20.65	20.65	0	2,011	0.00%
2020/02/20	0	0.00	3	20.85	20.70	-3	2,072	-0.14%
2020/02/19	2	20.90	0	0.00	20.90	2	2,223	0.09%
2020/02/18	2	20.70	2	20.60	20.60	0	2,240	0.00%
2020/02/13	4	20.89	5	20.86	20.70	-1	2,481	-0.04%
2020/02/12	1	20.85	0	0.00	20.80	1	2,543	0.04%
2020/02/04	0	0.00	38	20.10	20.10	-38	2,760	-1.38%
2020/02/03	38	19.45	0	0.00	19.50	38	2,761	1.38%
2020/01/30	3	20.80	0	0.00	20.70	3	2,738	0.11%
2020/01/16	0	0.00	1	22.75	22.80	-1	2,755	-0.04%
2020/01/10	0	0.00	1	22.40	22.50	-1	2,918	-0.03%
2020/01/09	1	22.60	0	0.00	22.55	1	2,934	0.03%
2020/01/03	0	0.00	62	23.30	23.10	-62	2,929	-2.12%
2020/01/02	0	0.00	1	23.35	23.45	-1	2,923	-0.03%
2019/12/30	2	23.40	0	0.00	23.40	2	2,953	0.07%
2019/12/25	1	23.45	0	0.00	23.50	1	3,025	0.03%
2019/12/19	6	23.62	0	0.00	23.65	6	3,223	0.19%
2019/12/16	0	0.00	10	23.50	23.55	-10	3,443	-0.29%
2019/12/12	60	24.22	0	0.00	24.00	60	3,589	1.67%
2019/12/10	2	24.50	0	0.00	24.45	2	3,597	0.06%
2019/12/06	2	24.75	12	24.78	24.70	-10	3,628	-0.28%
2019/12/05	11	24.85	4	24.89	24.85	7	3,649	0.19%
2019/12/04	1	24.55	2	24.75	24.70	-1	3,812	-0.03%
2019/12/03	1	24.80	0	0.00	24.80	1	3,854	0.03%
2019/11/29	0	0.00	3	24.65	24.50	-3	3,908	-0.08%
2019/11/28	1	25.10	3	25.15	25.00	-2	3,891	-0.05%
2019/11/27	3	25.13	4	24.91	24.95	-1	3,928	-0.03%
2019/11/26	0	0.00	5	24.82	25.00	-5	3,940	-0.13%
2019/11/25	5	24.89	1	25.15	24.65	4	3,928	0.10%
2019/11/22	11	24.74	0	0.00	24.80	11	3,885	0.28%
2019/11/21	6	24.48	3	24.63	24.70	3	3,878	0.08%
2019/11/20	5	24.43	14	24.43	24.30	-9	3,871	-0.23%
2019/11/19	10	24.62	61	24.50	24.65	-51	3,856	-1.32%
2019/11/18	2	24.20	2	24.45	24.60	0	3,807	0.00%
2019/11/15	0	0.00	1	23.80	23.65	-1	3,654	-0.03%
2019/11/14	1	23.50	5	23.30	23.15	-4	3,580	-0.11%
2019/11/13	7	23.19	5	23.05	23.20	2	3,537	0.06%
2019/11/12	6	22.97	4	22.61	23.30	2	3,463	0.06%
2019/11/11	14	23.04	27	22.64	22.30	-13	3,350	-0.39%
2019/11/08	1	23.90	1	23.75	23.75	0	3,263	0.00%
2019/11/07	1	24.05	0	0.00	23.85	1	3,261	0.03%
2019/11/06	3	23.95	0	0.00	23.95	3	3,221	0.09%
2019/11/05	4	24.20	1	24.40	24.20	3	3,210	0.09%
2019/11/04	15	24.26	2	24.45	24.25	13	3,182	0.41%
2019/11/01	10	23.77	10	23.97	24.10	0	3,133	0.00%
2019/10/29	47	23.62	0	0.00	23.55	47	3,156	1.49%
2019/10/25	2	24.10	3	23.93	23.90	-1	3,170	-0.03%
2019/10/23	0	0.00	1	24.10	23.85	-1	3,286	-0.03%
2019/10/22	1	23.90	0	0.00	23.85	1	3,234	0.03%
2019/10/16	0	0.00	1	23.10	23.10	-1	3,200	-0.03%
2019/10/14	1	23.40	1	23.30	23.30	0	3,218	0.00%
2019/10/09	7	23.13	3	23.07	23.00	4	3,206	0.12%
2019/10/08	0	0.00	1	23.15	23.25	-1	3,177	-0.03%
2019/10/02	1	23.60	0	0.00	23.65	1	3,226	0.03%
2019/10/01	1	23.20	0	0.00	23.20	1	3,189	0.03%
2019/09/27	5	23.55	5	23.50	23.45	0	3,165	0.00%
2019/09/26	5	24.30	5	24.25	24.05	0	3,097	0.00%
2019/09/24	1	24.30	1	24.45	24.20	0	3,020	0.00%
2019/09/23	1	24.10	0	0.00	24.10	1	2,963	0.03%
2019/09/20	7	24.25	3	24.28	24.15	4	2,947	0.14%
2019/09/19	23	25.11	22	24.44	24.35	1	2,908	0.03%
2019/09/18	7	24.52	7	24.59	24.80	0	2,715	0.00%
2019/09/17	11	24.17	10	24.13	24.10	1	2,564	0.04%
2019/09/16	3	24.53	1	24.70	24.75	2	2,522	0.08%
2019/09/12	3	24.60	9	24.79	24.90	-6	2,541	-0.24%
2019/09/11	1	24.25	0	0.00	24.30	1	2,517	0.04%
2019/09/10	1	24.60	0	0.00	24.10	1	2,510	0.04%
2019/09/09	0	0.00	2	24.95	24.75	-2	2,464	-0.08%
2019/09/06	29	25.36	31	25.36	25.20	-2	2,437	-0.08%
2019/09/05	5	24.51	3	24.58	24.75	2	2,261	0.09%
2019/09/04	16	24.39	17	24.25	24.35	-1	2,214	-0.05%
2019/08/30	6	24.15	3	24.08	23.90	3	2,181	0.14%
2019/08/29	1	23.50	1	23.55	23.55	0	2,085	0.00%
2019/08/28	3	23.98	1	24.10	24.15	2	2,013	0.10%
2019/08/27	2	24.25	2	24.00	24.00	0	1,985	0.00%
2019/08/23	5	24.74	8	24.81	24.65	-3	1,958	-0.15%
2019/08/22	6	24.40	1	24.40	24.50	5	1,915	0.26%
2019/08/19	4	23.65	0	0.00	23.80	4	1,916	0.21%
2019/08/16	1	23.55	0	0.00	23.40	1	1,987	0.05%
2019/08/14	0	0.00	3	23.25	23.15	-3	2,035	-0.15%
2019/08/13	3	22.90	0	0.00	23.00	3	2,046	0.15%
2019/08/06	2	22.25	0	0.00	22.65	2	2,228	0.09%
2019/08/01	0	0.00	2	24.90	24.90	-2	2,378	-0.08%
2019/07/31	1	25.10	2	25.15	25.30	-1	2,419	-0.04%
2019/07/29	3	25.00	3	24.97	25.00	0	2,452	0.00%
2019/07/26	8	25.40	17	25.38	25.30	-9	2,471	-0.36%
2019/07/25	4	25.26	52	25.01	25.60	-48	2,490	-1.93%
2019/07/24	4	24.54	10	24.60	24.50	-6	2,526	-0.24%
2019/07/23	2	24.60	54	24.82	24.60	-52	2,576	-2.02%
2019/07/22	0	0.00	12	24.19	24.20	-12	2,542	-0.47%
2019/07/19	0	0.00	1	24.15	24.05	-1	2,573	-0.04%
2019/07/10	0	0.00	4	23.75	23.80	-4	3,844	-0.10%
2019/07/09	4	24.50	4	23.80	23.70	0	3,983	0.00%
2019/07/08	4	24.75	2	24.70	24.80	2	4,000	0.05%
2019/07/03	1	24.25	1	24.30	24.25	0	4,258	0.00%
2019/06/27	2	24.05	2	23.95	23.95	0	5,664	0.00%
2019/06/26	1	23.65	3	23.95	23.95	-2	5,852	-0.03%
2019/06/25	0	0.00	2	23.75	23.65	-2	5,937	-0.03%
2019/06/24	1	24.00	1	24.10	24.10	0	6,045	0.00%
2019/06/21	4	24.13	4	24.28	24.00	0	6,187	0.00%
2019/06/20	4	24.58	1	24.50	24.50	3	6,199	0.05%
2019/06/19	5	24.20	0	0.00	24.30	5	6,286	0.08%
2019/06/18	6	23.85	2	23.95	23.85	4	6,288	0.06%
2019/06/13	0	0.00	1	24.00	23.85	-1	6,516	-0.02%
2019/06/12	10	23.85	0	0.00	23.85	10	6,697	0.15%
2019/06/11	13	24.14	23	24.13	24.10	-10	6,700	-0.15%
2019/06/10	0	0.00	1	23.00	23.45	-1	6,641	-0.02%
2019/06/06	6	22.70	0	0.00	22.70	6	6,640	0.09%
2019/06/05	1	23.45	1	23.30	23.05	0	6,664	0.00%
2019/06/03	33	23.08	1	23.15	23.05	32	6,713	0.48%
2019/05/31	6	23.58	2	23.63	23.65	4	6,725	0.06%
2019/05/23	7	24.35	9	24.39	23.75	-2	7,040	-0.03%
2019/05/22	2	24.28	2	24.35	24.40	0	7,221	0.00%
2019/05/21	3	23.55	5	23.84	24.20	-2	7,233	-0.03%
2019/05/20	6	23.62	4	23.59	23.45	2	7,217	0.03%
2019/05/17	4	23.50	0	0.00	23.45	4	7,237	0.06%
2019/05/16	1	24.70	4	24.15	24.15	-3	7,218	-0.04%
2019/05/15	52	25.47	1	25.60	25.15	51	7,172	0.71%
2019/05/14	2	25.40	3	23.48	25.40	-1	7,135	-0.01%
2019/05/13	2	24.63	4	24.65	24.60	-2	7,082	-0.03%
2019/05/10	4	25.61	4	25.99	25.80	0	7,016	0.00%
2019/05/09	10	26.27	10	26.07	25.50	0	6,963	0.00%
2019/05/08	1	25.85	1	26.05	25.85	0	6,837	0.00%
2019/05/07	14	25.71	11	25.76	26.00	3	6,774	0.04%
2019/05/06	3	25.75	4	25.13	25.10	-1	6,729	-0.01%
2019/05/03	1	26.80	8	26.80	26.95	-7	6,638	-0.11%
2019/05/02	21	26.46	51	26.68	26.90	-30	6,587	-0.46%
2019/04/30	29	26.19	15	26.08	26.35	14	6,495	0.22%
2019/04/29	9	25.62	7	25.64	26.10	2	6,346	0.03%
2019/04/26	5	26.05	0	0.00	26.05	5	6,276	0.08%
2019/04/25	14	26.76	10	26.65	26.65	4	6,224	0.06%
2019/04/23	15	26.76	14	27.11	26.70	1	6,127	0.02%
2019/04/22	6	26.93	15	26.78	26.75	-9	6,034	-0.15%
2019/04/19	10	26.60	8	26.64	26.60	2	5,962	0.03%
2019/04/18	30	27.31	18	27.37	26.50	12	5,862	0.20%
2019/04/17	16	27.12	29	27.23	27.15	-13	5,470	-0.24%
2019/04/16	16	27.13	17	27.19	27.25	-1	5,273	-0.02%
2019/04/15	3	25.82	4	26.00	26.30	-1	4,875	-0.02%
2019/04/12	0	0.00	3	25.23	25.10	-3	4,717	-0.06%
2019/04/11	5	25.72	1	25.90	25.30	4	4,638	0.09%
2019/04/10	1	25.70	3	25.70	26.20	-2	4,488	-0.04%
2019/04/09	2	25.75	4	26.06	25.90	-2	4,424	-0.05%
2019/04/08	36	26.20	12	25.92	25.80	24	4,349	0.55%
2019/04/03	37	26.00	7	25.99	26.25	30	4,181	0.72%
2019/04/02	118	26.02	127	25.82	26.15	-9	3,897	-0.23%	大買/大賣/
2019/04/01	20	24.31	41	24.36	23.80	-21	3,367	-0.62%
2019/03/29	60	23.45	70	23.41	23.45	-10	3,104	-0.32%
2019/03/28	3	22.62	58	22.61	23.00	-55	2,921	-1.88%
2019/03/27	1	23.70	0	0.00	23.35	1	2,827	0.04%
2019/03/26	85	23.34	2	23.10	23.45	83	2,722	3.05%
2019/03/22	9	22.78	7	23.09	23.05	2	2,549	0.08%
2019/03/21	2	22.50	0	0.00	22.45	2	2,431	0.08%
2019/03/20	5	22.78	2	22.75	22.65	3	2,409	0.12%
2019/03/19	0	0.00	1	22.65	22.50	-1	2,304	-0.04%
2019/03/18	0	0.00	1	22.90	22.80	-1	2,246	-0.04%
2019/03/15	6	22.12	7	22.21	22.55	-1	2,171	-0.05%
2019/03/14	1	21.60	1	21.65	21.60	0	1,992	0.00%
2019/03/12	2	21.85	1	21.80	21.80	1	1,990	0.05%
2019/03/11	0	0.00	16	21.86	21.85	-16	2,001	-0.80%
2019/03/08	18	21.72	2	21.40	21.80	16	2,002	0.80%
2019/03/04	2	21.85	1	21.60	21.95	1	1,975	0.05%
2019/02/27	1	22.00	0	0.00	22.05	1	1,944	0.05%
2019/02/26	1	21.90	1	21.40	21.95	0	1,769	0.00%
2019/02/25	1	21.10	1	21.40	21.40	0	1,713	0.00%
2019/02/22	0	0.00	3	21.45	21.30	-3	1,680	-0.18%
2019/02/21	3	21.80	1	22.25	21.75	2	1,632	0.12%
2019/02/20	2	20.70	3	20.45	20.70	-1	1,378	-0.07%
2019/02/19	2	20.20	0	0.00	20.20	2	1,347	0.15%
2019/02/18	2	20.40	0	0.00	20.20	2	1,390	0.14%
2019/02/15	1	20.10	11	19.87	19.85	-10	1,379	-0.72%
2019/02/14	2	19.70	6	19.70	19.70	-4	1,378	-0.29%
2019/02/13	0	0.00	1	19.70	19.75	-1	1,386	-0.07%
2019/02/12	1	19.60	0	0.00	19.65	1	1,372	0.07%
2019/02/11	2	19.15	2	19.20	19.15	0	1,350	0.00%
2019/01/11	1	19.25	5	19.19	19.00	-4	1,538	-0.26%
2019/01/10	1	19.25	1	19.40	19.25	0	1,600	0.00%
2019/01/08	0	19.20	1	19.25	19.20	-1	1,607	-0.06%
2019/01/07	0	19.25	0	0.00	19.20	0	1,614	0.00%
2019/01/04	2	18.68	2	18.70	18.75	0	1,647	0.00%
2019/01/02	0	0.00	4	19.73	19.30	-4	1,691	-0.24%
2018/12/28	0	0.00	5	19.90	19.85	-5	1,698	-0.29%
2018/12/26	12	20.60	12	19.92	20.00	0	1,730	0.00%
2018/12/25	4	20.30	0	0.00	20.40	4	1,719	0.23%
2018/12/24	3	21.00	0	0.00	21.00	3	1,691	0.18%
2018/12/22	5	20.17	3	20.10	20.10	2	1,618	0.12%
2018/12/21	1	19.00	1	19.35	19.60	0	1,547	0.00%
2018/12/07	1	19.90	1	20.10	20.10	0	1,838	0.00%
2018/11/29	0	0.00	1	20.30	19.60	-1	1,935	-0.05%
2018/11/28	1	20.00	1	19.85	20.00	0	1,964	0.00%
2018/11/19	0	0.00	2	19.40	19.40	-2	2,504	-0.08%
2018/11/16	0	19.45	0	0.00	19.45	0	2,506	0.00%
2018/11/15	3	19.28	4	19.16	19.35	-1	2,494	-0.04%
2018/11/14	0	0.00	2	18.80	19.00	-2	2,440	-0.08%
2018/11/07	0	18.10	0	0.00	18.20	0	2,388	0.00%
2018/11/05	0	18.35	0	0.00	18.20	0	2,404	0.00%
2018/11/02	0	0.00	9	18.37	18.50	-9	2,399	-0.38%
2018/11/01	2	18.38	1	18.40	18.40	1	2,368	0.04%
2018/10/29	0	0.00	3	16.95	16.75	-3	2,365	-0.13%
2018/10/26	0	0.00	10	16.70	16.65	-10	2,370	-0.42%
2018/10/25	0	0.00	3	17.20	17.05	-3	2,371	-0.13%
2018/10/22	0	0.00	1	18.35	18.40	-1	2,347	-0.04%
2018/10/19	0	0.00	1	18.10	18.40	-1	2,345	-0.04%
2018/10/18	5	18.55	0	0.00	18.45	5	2,328	0.21%
2018/10/12	1	17.75	2	17.80	17.75	-1	2,242	-0.04%
2018/10/11	2	17.98	0	0.00	17.95	2	2,222	0.09%
2018/10/05	0	0.00	3	20.25	20.30	-3	2,215	-0.14%
2018/10/03	2	21.45	0	0.00	21.25	2	2,167	0.09%
2018/10/02	1	22.05	0	0.00	21.60	1	2,157	0.05%
2018/09/28	1	21.95	10	21.90	21.80	-9	2,136	-0.42%
2018/09/27	0	0.00	1	21.70	21.90	-1	2,126	-0.05%
2018/09/26	0	0.00	2	22.20	22.00	-2	2,109	-0.09%
2018/09/20	0	0.00	1	21.35	21.30	-1	1,935	-0.05%
2018/09/18	0	0.00	2	21.90	21.70	-2	1,913	-0.10%
2018/09/17	1	22.00	0	0.00	22.45	1	1,895	0.05%
2018/09/14	4	21.80	2	21.75	22.15	2	1,863	0.11%
2018/09/13	2	21.55	2	21.65	21.60	0	1,846	0.00%
2018/09/11	0	0.00	2	22.00	22.00	-2	1,944	-0.10%
2018/09/07	2	21.05	3	21.13	21.20	-1	1,892	-0.05%
2018/09/06	0	0.00	2	22.05	22.10	-2	1,862	-0.11%
2018/09/05	6	22.53	6	22.25	22.35	0	1,861	0.00%
2018/09/04	0	0.00	1	22.50	22.60	-1	1,981	-0.05%
2018/09/03	15	22.39	14	22.68	22.40	1	2,009	0.05%
2018/08/31	27	21.93	17	22.32	22.60	10	1,925	0.52%
2018/08/30	2	21.33	1	21.10	21.45	1	1,669	0.06%
2018/08/28	1	21.25	0	0.00	21.50	1	1,652	0.06%
2018/08/23	0	0.00	1	20.70	20.70	-1	1,821	-0.05%
2018/08/17	0	0.00	1	20.40	20.30	-1	1,917	-0.05%
2018/08/13	3	19.70	0	0.00	20.00	3	2,000	0.15%
2018/08/10	0	0.00	1	21.05	20.90	-1	2,010	-0.05%
2018/08/07	0	0.00	1	21.55	21.35	-1	2,059	-0.05%
2018/08/06	1	21.55	0	0.00	21.60	1	2,067	0.05%
2018/08/03	1	21.70	5	21.34	21.70	-4	2,061	-0.19%
2018/08/02	2	21.15	0	0.00	21.10	2	1,996	0.10%
2018/07/27	0	0.00	2	20.95	20.95	-2	2,020	-0.10%
2018/07/24	0	0.00	4	20.65	21.25	-4	2,058	-0.19%
2018/07/23	0	0.00	2	20.70	20.70	-2	2,058	-0.10%
2018/07/20	0	0.00	2	21.15	20.80	-2	2,068	-0.10%
2018/07/18	4	20.86	4	20.89	20.95	0	2,121	0.00%
2018/07/17	3	21.07	0	0.00	21.00	3	2,113	0.14%
2018/07/16	9	21.48	0	0.00	21.30	9	2,112	0.43%
2018/07/13	4	21.30	0	0.00	21.75	4	2,079	0.19%
2018/07/04	0	0.00	3	20.75	20.70	-3	2,087	-0.14%
2018/06/29	0	0.00	1	21.45	21.50	-1	2,111	-0.05%
2018/06/28	0	0.00	1	21.25	21.15	-1	2,119	-0.05%
2018/06/27	1	21.60	0	0.00	21.25	1	2,119	0.05%
2018/06/25	4	22.00	0	0.00	21.90	4	2,113	0.19%
2018/06/14	0	0.00	1	22.45	22.45	-1	2,001	-0.05%
2018/06/13	0	0.00	5	23.10	22.75	-5	1,990	-0.25%
2018/06/12	28	23.62	34	23.66	23.30	-6	1,974	-0.30%
2018/06/11	4	23.41	2	22.15	23.30	2	1,823	0.11%
2018/06/07	0	0.00	1	23.00	23.00	-1	1,798	-0.06%
2018/06/06	3	22.80	0	0.00	22.85	3	1,765	0.17%
2018/06/05	1	22.95	2	22.95	22.75	-1	1,798	-0.06%
2018/06/04	0	0.00	4	22.61	22.65	-4	1,763	-0.23%
2018/06/01	1	22.85	6	23.01	22.70	-5	1,755	-0.28%
2018/05/31	9	22.93	1	22.80	23.35	8	1,708	0.47%
2018/05/30	2	22.10	25	21.64	22.15	-23	1,522	-1.51%
2018/05/28	0	0.00	1	21.50	21.50	-1	1,456	-0.07%
2018/05/22	0	0.00	2	21.40	21.30	-2	1,455	-0.14%
2018/05/21	4	21.65	0	0.00	21.80	4	1,454	0.27%
2018/05/16	0	0.00	1	20.95	20.90	-1	1,426	-0.07%
2018/05/14	12	20.97	12	20.88	20.80	0	1,563	0.00%
2018/05/08	1	20.35	1	20.45	20.25	0	1,637	0.00%
2018/05/03	1	19.75	0	0.00	19.80	1	1,694	0.06%
2018/05/02	0	0.00	2	20.20	19.95	-2	1,751	-0.11%
2018/04/26	2	18.90	0	0.00	18.85	2	1,790	0.11%
2018/04/24	10	19.00	5	18.95	18.90	5	1,876	0.27%
2018/04/18	0	0.00	5	20.20	20.20	-5	2,129	-0.23%
2018/03/28	5	22.15	0	0.00	22.25	5	2,482	0.20%
2018/03/26	0	21.65	0	0.00	21.65	0	2,512	0.00%
2018/03/23	1	21.95	0	0.00	21.95	1	2,531	0.04%
2018/03/19	0	0.00	1	22.80	22.65	-1	2,622	-0.04%
2018/03/15	3	23.10	5	23.20	23.05	-2	2,925	-0.07%
2018/03/14	6	23.10	0	0.00	23.10	6	2,977	0.20%
2018/03/13	7	23.54	6	23.25	23.30	1	3,014	0.03%
2018/03/09	2	22.85	2	22.90	22.90	0	3,059	0.00%
2018/03/05	0	0.00	1	21.95	22.00	-1	3,733	-0.03%
2018/02/23	1	22.35	1	22.30	22.15	0	4,771	0.00%
2018/02/21	1	21.70	0	0.00	21.80	1	4,915	0.02%
2018/02/12	1	21.10	0	0.00	21.10	1	4,968	0.02%
2018/02/09	0	0.00	2	20.50	20.80	-2	5,103	-0.04%
2018/02/07	0	0.00	4	22.65	22.50	-4	5,137	-0.08%
2018/02/06	8	22.78	3	22.17	22.10	5	5,147	0.10%
2018/02/05	0	0.00	1	24.45	24.50	-1	5,062	-0.02%
2018/01/30	1	25.25	0	0.00	25.30	1	5,417	0.02%
2018/01/29	5	25.25	0	0.00	25.25	5	5,418	0.09%
2018/01/23	7	25.55	3	25.67	25.50	4	5,665	0.07%
2018/01/22	0	0.00	2	25.70	25.80	-2	5,977	-0.03%
2018/01/19	0	0.00	3	25.68	25.65	-3	6,008	-0.05%
2018/01/17	21	26.54	15	26.51	26.35	6	5,961	0.10%
2018/01/15	18	26.14	9	26.07	26.10	9	5,785	0.16%
2018/01/12	0	0.00	1	25.90	26.10	-1	5,802	-0.02%
2018/01/11	10	25.52	11	25.58	25.45	-1	5,813	-0.02%
2018/01/10	13	26.34	9	25.69	25.70	4	5,839	0.07%
2018/01/09	16	26.32	17	26.19	26.15	-1	5,841	-0.02%
2018/01/08	2	26.13	2	26.25	26.00	0	5,807	0.00%
2018/01/05	0	0.00	2	26.00	26.00	-2	5,780	-0.03%
2018/01/04	3	26.02	1	26.15	26.10	2	5,795	0.03%
2018/01/02	0	0.00	2	25.28	25.25	-2	5,752	-0.03%