廣宇 (2328)-群益金鼎-延平券商分點個股進出

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－群益金鼎-延平券商分點個股進出

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

群益金鼎-延平券商分點個股進出
群益金鼎-延平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	40	39.37	20	39.11	39.15	20	3,881	0.52%
2024/11/21	0	0.00	20	38.36	38.70	-20	3,834	-0.52%
2024/11/20	1	38.85	2	40.10	38.75	-1	3,798	-0.03%
2024/11/19	1	39.50	1	39.45	39.55	0	3,652	0.00%
2024/11/18	2	37.55	2	38.00	37.55	0	3,572	0.00%
2024/11/13	1	38.45	2	38.70	38.45	-1	3,369	-0.03%
2024/11/12	14	39.86	15	40.47	39.05	-1	3,285	-0.03%
2024/11/11	10	39.83	10	39.52	39.85	0	2,809	0.00%
2024/11/08	33	39.01	46	39.87	39.20	-13	2,699	-0.48%
2024/11/07	18	39.93	11	39.78	39.80	7	2,513	0.28%
2024/11/06	4	38.46	1	38.60	38.15	3	2,115	0.14%
2024/11/05	3	38.30	11	38.43	38.00	-8	2,059	-0.39%
2024/11/04	8	38.63	2	38.80	39.00	6	1,949	0.31%
2024/11/01	8	37.86	20	37.20	38.55	-12	1,807	-0.66%
2024/10/30	18	37.11	1	37.70	37.60	17	1,547	1.10%
2024/10/29	0	0.00	0.1	35.35	35.35	-0.1	1,319	0.00%
2024/10/21	0	0.00	1	35.75	35.75	-1	1,339	-0.07%
2024/10/15	0	0.00	2	34.65	34.80	-2	1,489	-0.13%
2024/10/14	1	34.50	0	0.00	34.20	1	1,514	0.07%
2024/09/30	0	0.00	1	35.45	35.25	-1	2,134	-0.05%
2024/09/27	1	35.50	0	0.00	35.40	1	2,196	0.05%
2024/09/25	1	35.80	1	35.70	35.55	0	2,287	0.00%
2024/09/18	0	0.00	2	35.25	34.75	-2	2,666	-0.07%
2024/09/06	2	33.70	0	0.00	34.30	2	3,372	0.06%
2024/09/03	0	0.00	1	36.10	35.50	-1	3,692	-0.03%
2024/08/30	0	0.00	10	35.00	35.05	-10	4,951	-0.20%
2024/08/16	0	0.00	5	34.90	34.85	-5	8,008	-0.06%
2024/08/12	0	0.00	1	32.95	33.45	-1	8,035	-0.01%
2024/08/09	1	33.00	0	0.00	32.70	1	8,067	0.01%
2024/08/08	0	0.00	1	32.10	32.30	-1	8,085	-0.01%
2024/08/07	1	32.60	0	0.00	32.85	1	8,093	0.01%
2024/08/06	1	32.25	0	0.00	31.10	1	8,102	0.01%
2024/08/05	3.3	31.72	3	32.22	31.65	0.3	8,134	0.00%
2024/08/02	1	35.50	1	35.55	35.15	0	8,265	0.00%
2024/08/01	0	0.00	1	35.75	36.10	-1	8,349	-0.01%
2024/07/31	6	35.31	2	35.48	35.10	4	8,566	0.05%
2024/07/29	10	34.67	4	35.00	34.60	6	8,579	0.07%
2024/07/26	1	35.05	0	0.00	35.20	1	8,598	0.01%
2024/07/23	1	35.90	1	36.25	35.90	0	8,591	0.00%
2024/07/22	3	35.90	3	36.08	35.85	0	8,588	0.00%
2024/07/19	2	36.80	1	37.00	36.80	1	8,553	0.01%
2024/07/18	9	38.26	4	38.08	38.30	5	8,507	0.06%
2024/07/17	2	39.55	0	0.00	38.90	2	8,472	0.02%
2024/07/16	3	39.25	0	0.00	39.10	3	8,443	0.04%
2024/07/15	9	39.50	6	39.49	39.50	3	8,450	0.04%
2024/07/11	3	40.10	102	40.38	40.00	-99	8,418	-1.18%	大賣/
2024/07/10	102	40.39	4	40.10	40.45	98	8,388	1.17%	大買/
2024/07/09	0	0.00	2	39.85	39.85	-2	8,341	-0.02%
2024/07/08	3	40.78	2	40.55	40.55	1	8,273	0.01%
2024/07/05	2	41.45	11	41.14	40.55	-9	8,169	-0.11%
2024/07/03	1	39.65	1	40.50	39.55	0	8,005	0.00%
2024/07/02	2	39.13	6	39.48	39.15	-4	8,000	-0.05%
2024/07/01	0	0.00	0.2	39.90	39.60	-0.2	8,007	0.00%
2024/06/28	5.1	40.65	5	40.25	40.05	0.1	8,035	0.00%
2024/06/27	6.1	40.27	5	39.73	40.25	1.1	8,056	0.01%
2024/06/24	1	39.80	2	40.00	39.80	-1	9,324	-0.01%
2024/06/21	10	39.88	5	40.15	40.15	5	9,294	0.05%
2024/06/20	1	40.35	4	40.24	40.30	-3	9,245	-0.03%
2024/06/19	0	0.00	9.1	39.76	39.30	-9.1	9,169	-0.10%
2024/06/17	15	40.03	5	39.70	39.70	10	9,018	0.11%
2024/06/14	0	0.00	2	40.03	40.00	-2	9,016	-0.02%
2024/06/13	1	38.80	1.1	38.95	38.80	-0.1	8,899	0.00%
2024/06/12	5	38.81	2	38.65	38.75	3	9,012	0.03%
2024/06/11	23.1	38.64	16	38.81	38.60	7.1	8,972	0.08%
2024/06/07	5	39.31	6	39.86	39.30	-1	8,929	-0.01%
2024/06/06	18.1	41.04	80	41.03	40.85	-61.9	8,866	-0.70%
2024/06/05	57	40.96	4.1	40.33	41.90	52.9	8,267	0.64%
2024/06/04	8	40.00	14	39.72	39.50	-6	7,684	-0.08%
2024/06/03	9	39.97	13	39.33	40.00	-4	7,305	-0.05%
2024/05/31	26	39.09	19	39.83	38.90	7	6,993	0.10%
2024/05/30	15	38.67	20	38.19	38.95	-5	6,448	-0.08%
2024/05/29	39	39.40	10	39.66	40.15	29	5,974	0.49%
2024/05/28	0	0.00	23.1	37.49	37.25	-23.1	5,036	-0.46%
2024/05/27	0	0.00	12	36.53	36.05	-12	4,790	-0.25%
2024/05/22	10	35.70	10	35.59	35.40	0	4,628	0.00%
2024/05/21	0	0.00	2	35.05	35.25	-2	4,606	-0.04%
2024/05/16	1	34.80	1	35.00	34.85	0	4,580	0.00%
2024/05/15	2	34.80	1	35.20	34.75	1	4,565	0.02%
2024/05/09	1	35.75	1	36.15	35.65	0	4,461	0.00%
2024/05/08	2	36.28	11	36.00	36.30	-9	4,386	-0.21%
2024/05/07	6	35.82	0	0.00	35.15	6	4,186	0.14%
2024/05/06	0	0.00	15.1	34.99	36.05	-15.1	4,090	-0.37%
2024/04/30	1	34.50	1	35.05	34.30	0	3,824	0.00%
2024/04/29	0	0.00	5	34.10	34.40	-5	3,793	-0.13%
2024/04/26	0	0.00	1	34.10	33.70	-1	3,776	-0.03%
2024/04/24	5	33.79	1	33.85	34.05	4	3,751	0.11%
2024/04/23	1	33.10	0	0.00	33.15	1	3,747	0.03%
2024/04/19	4	32.75	9	32.10	32.65	-5	3,715	-0.13%
2024/04/18	0	0.00	1	33.60	33.60	-1	3,676	-0.03%
2024/04/17	5	33.30	0	0.00	33.10	5	3,660	0.14%
2024/04/16	8	33.09	2	33.00	32.90	6	3,658	0.16%
2024/04/15	0	0.00	2	34.10	34.00	-2	3,609	-0.06%
2024/04/11	8	34.55	9	34.62	34.55	-1	3,583	-0.03%
2024/04/09	1	35.00	1	35.15	34.95	0	3,535	0.00%
2024/04/08	6	35.10	1	34.90	35.10	5	3,504	0.14%
2024/04/03	1	35.45	0.2	35.30	35.50	0.8	3,464	0.02%
2024/04/02	4	35.58	2	35.55	36.10	2	3,414	0.06%
2024/04/01	7	36.19	1	36.75	35.75	6	3,350	0.18%
2024/03/29	45.1	36.64	0	0.00	36.20	45.1	3,217	1.40%
2024/03/28	4.3	38.08	10	38.27	38.25	-5.7	2,879	-0.20%
2024/03/27	0	0.00	3	34.72	35.15	-3	1,874	-0.16%
2024/03/26	1	33.90	0	0.00	33.25	1	1,737	0.06%
2024/03/22	0	0.00	1	34.30	34.25	-1	1,725	-0.06%
2024/03/21	1	33.80	0	0.00	34.10	1	1,699	0.06%
2024/03/20	1	34.30	5	33.98	33.80	-4	1,682	-0.24%
2024/03/19	0	0.00	1	34.05	34.10	-1	1,652	-0.06%
2024/03/18	6	33.56	3	33.50	33.70	3	1,591	0.19%
2024/03/15	2	34.03	1	33.95	34.10	1	1,551	0.06%
2024/03/14	2	32.83	3	32.73	32.75	-1	1,379	-0.07%
2024/03/13	2	33.28	1	32.80	32.80	1	1,373	0.07%
2024/03/12	2	33.30	0	0.00	33.50	2	1,314	0.15%
2024/03/11	0	0.00	1	31.75	31.50	-1	1,191	-0.08%
2024/03/08	2	30.63	0	0.00	30.45	2	1,169	0.17%
2024/03/07	1	32.60	0	0.00	32.20	1	1,088	0.09%
2024/03/04	0	0.00	0.1	33.00	33.15	-0.1	1,088	-0.01%
2024/02/29	0	0.00	70	32.83	32.80	-70	1,073	-6.52%
2024/02/26	0.3	33.45	0	0.00	33.30	0.3	1,059	0.03%
2024/02/21	1	32.80	0	0.00	32.85	1	1,048	0.10%
2024/02/20	1	32.75	0	0.00	32.75	1	1,052	0.09%
2024/01/29	1	33.80	1	33.75	33.80	0	1,048	0.00%
2024/01/23	1	33.95	0	0.00	33.95	1	1,092	0.09%
2024/01/17	1	33.00	0	0.00	32.90	1	1,139	0.09%
2024/01/16	4	33.65	4	33.75	33.65	0	1,132	0.00%
2024/01/11	2	33.68	0	0.00	34.00	2	1,194	0.17%
2024/01/10	5	33.55	5	33.80	33.55	0	1,255	0.00%
2024/01/09	0	0.00	2	34.05	34.00	-2	1,254	-0.16%
2024/01/03	2	34.95	2	34.95	34.95	0	1,263	0.00%
2024/01/02	3	35.35	3	35.60	35.35	0	1,257	0.00%
2023/12/29	6	35.48	4	35.16	35.45	2	1,251	0.16%
2023/12/27	1	35.05	2	35.18	35.05	-1	1,234	-0.08%
2023/12/22	0	0.00	1	34.65	34.65	-1	1,236	-0.08%
2023/12/20	0	0.00	0.7	35.05	35.05	-0.7	1,236	-0.05%
2023/12/18	0	0.00	3	35.45	35.40	-3	1,222	-0.25%
2023/12/14	1	35.20	0	0.00	35.20	1	1,251	0.08%
2023/12/08	1	35.30	1	35.00	35.00	0	1,254	0.00%
2023/12/01	1	35.45	1	35.60	35.45	0	1,358	0.00%
2023/11/23	1	35.60	1	35.55	35.60	0	1,439	0.00%
2023/11/17	1	35.30	1	35.25	35.25	0	1,526	0.00%
2023/11/16	0	0.00	5	35.00	35.00	-5	1,543	-0.32%
2023/11/15	2	34.93	0	0.00	34.85	2	1,545	0.13%
2023/11/01	1	33.85	1	34.05	33.95	0	1,876	0.00%
2023/10/30	1.3	33.86	1	34.05	33.85	0.3	1,961	0.02%
2023/10/26	0	0.00	1	34.65	34.50	-1	2,086	-0.05%
2023/10/20	1	35.00	1	34.55	35.00	0	2,457	0.00%
2023/10/19	2	35.30	0	0.00	35.20	2	2,554	0.08%
2023/10/18	2	36.45	0	0.00	36.25	2	2,602	0.08%
2023/10/12	6	36.75	0	0.00	36.95	6	3,412	0.18%
2023/10/05	1	37.15	0	0.00	37.10	1	5,102	0.02%
2023/09/28	0	0.00	1	37.10	37.05	-1	5,398	-0.02%
2023/09/27	0	0.00	1	36.95	36.95	-1	5,449	-0.02%
2023/09/20	1	38.00	0	0.00	37.70	1	5,549	0.02%
2023/09/15	5	38.10	0	0.00	38.05	5	5,593	0.09%
2023/09/11	0	0.00	1	37.75	37.55	-1	5,720	-0.02%
2023/09/08	1.2	38.41	0	0.00	38.20	1.2	5,757	0.02%
2023/09/07	1	38.60	0	0.00	38.15	1	5,846	0.02%
2023/09/04	0	0.00	1	37.35	37.45	-1	6,148	-0.02%
2023/08/30	1	37.25	0	0.00	37.15	1	6,446	0.02%
2023/08/29	1	36.65	0	0.00	36.75	1	6,707	0.01%
2023/08/23	5	38.50	0	0.00	38.50	5	7,620	0.07%
2023/08/21	0	0.00	1	38.70	38.60	-1	7,691	-0.01%
2023/08/18	1	39.20	0	0.00	38.60	1	7,835	0.01%
2023/08/17	0	0.00	1	37.85	39.25	-1	7,924	-0.01%
2023/08/15	1	38.75	1	39.15	38.75	0	7,918	0.00%
2023/08/14	7	38.75	2	38.85	38.75	5	7,887	0.06%
2023/08/11	1	39.85	2	39.90	39.05	-1	7,864	-0.01%
2023/08/10	6	39.65	2	39.85	39.50	4	7,833	0.05%
2023/08/09	0	0.00	2	41.00	40.85	-2	7,749	-0.03%
2023/08/04	1	40.60	2	40.35	40.60	-1	7,717	-0.01%
2023/07/31	1	41.70	3	41.60	41.55	-2	7,579	-0.03%
2023/07/28	2	42.25	3	42.22	42.50	-1	7,484	-0.01%
2023/07/25	2	42.15	1	42.35	42.85	1	7,334	0.01%
2023/07/21	1	41.70	0	0.00	41.70	1	7,097	0.01%
2023/07/20	0	0.00	4	42.45	42.05	-4	7,057	-0.06%
2023/07/19	2	42.75	0	0.00	42.25	2	6,992	0.03%
2023/07/18	9	43.49	11	44.85	43.40	-2	6,899	-0.03%
2023/07/17	6	44.09	15	44.53	43.85	-9	6,657	-0.14%
2023/07/14	17	44.09	10	43.33	45.25	7	6,534	0.11%
2023/07/13	1	44.05	22	44.19	43.60	-21	6,009	-0.35%
2023/07/12	15	42.76	4	43.08	43.20	11	5,372	0.20%
2023/07/11	4	41.80	1	41.45	41.80	3	4,898	0.06%
2023/07/05	0	0.00	2	40.95	40.30	-2	4,691	-0.04%
2023/06/29	0	0.00	10.1	39.95	39.55	-10.1	4,634	-0.22%
2023/06/27	2	40.35	5	39.85	39.75	-3	4,702	-0.06%
2023/06/26	5	40.90	5	40.72	40.60	0	4,712	0.00%
2023/06/21	2	40.25	1	40.45	40.20	1	4,721	0.02%
2023/06/20	3	40.23	0	0.00	40.10	3	4,704	0.06%
2023/06/15	0	0.00	8	40.94	41.35	-8	4,630	-0.17%
2023/06/14	6	41.38	1	41.25	41.00	5	4,588	0.11%
2023/06/13	1	41.45	2	42.10	41.45	-1	4,573	-0.02%
2023/06/12	2	41.73	4	41.64	41.45	-2	4,481	-0.04%
2023/06/09	6	40.73	544	40.61	40.75	-538	4,355	-12.35%	大賣/鉅額交易
2023/06/08	543	41.81	1	42.10	41.75	542	4,263	12.71%	大買/鉅額交易
2023/06/06	4	41.63	0	0.00	41.50	4	4,228	0.09%
2023/06/05	6	42.88	1	42.35	42.05	5	4,259	0.12%
2023/06/02	7.1	42.47	8	42.95	42.50	-0.9	4,197	-0.02%
2023/06/01	2	42.70	7	42.64	43.00	-5	3,960	-0.13%
2023/05/31	2	40.98	6	41.03	40.85	-4	3,515	-0.11%
2023/05/30	0	0.00	4	39.78	39.60	-4	3,170	-0.13%
2023/05/29	0	0.00	16	39.53	39.40	-16	3,186	-0.50%
2023/05/26	7	38.49	1	38.40	38.35	6	3,077	0.19%
2023/05/25	0	0.00	2	39.05	38.90	-2	3,052	-0.07%
2023/05/24	6	38.85	5	38.84	38.85	1	3,029	0.03%
2023/05/23	5	38.60	12	38.53	38.20	-7	2,914	-0.24%
2023/05/22	6	37.90	8	37.95	37.90	-2	2,848	-0.07%
2023/05/19	2	37.65	4	37.88	37.65	-2	2,863	-0.07%
2023/05/18	4	37.38	0	0.00	37.45	4	2,905	0.14%
2023/05/17	1	37.15	0	0.00	37.20	1	2,974	0.03%
2023/05/09	6.2	37.04	0	0.00	36.85	6.2	3,241	0.19%
2023/04/28	2	37.85	0	0.00	37.60	2	3,683	0.05%
2023/04/26	2	36.55	1	36.60	36.70	1	3,608	0.03%
2023/04/25	2	37.55	3	36.35	36.45	-1	3,599	-0.03%
2023/04/24	1	37.65	0	0.00	37.35	1	3,576	0.03%
2023/04/21	2	37.45	1	37.45	37.45	1	3,564	0.03%
2023/04/20	9	38.57	5	39.03	38.50	4	3,500	0.11%
2023/04/19	10	39.63	6	39.88	39.15	4	3,480	0.11%
2023/04/18	2	39.30	0	0.00	39.00	2	3,314	0.06%
2023/04/17	2	39.30	4	39.40	39.30	-2	3,323	-0.06%
2023/04/13	0	0.00	1	39.30	39.00	-1	3,336	-0.03%
2023/04/12	0	0.00	1	39.15	39.10	-1	3,290	-0.03%
2023/04/11	1	38.75	0	0.00	38.80	1	3,303	0.03%
2023/04/10	0	0.00	5	38.70	38.65	-5	3,331	-0.15%
2023/04/07	2	39.40	0	0.00	39.00	2	3,330	0.06%
2023/03/31	0	0.00	2	39.05	39.25	-2	3,322	-0.06%
2023/03/30	7	38.91	0	0.00	38.90	7	3,334	0.21%
2023/03/29	1	39.55	3	39.47	39.20	-2	3,353	-0.06%
2023/03/28	4	38.70	0	0.00	38.35	4	3,340	0.12%
2023/03/27	0	0.00	2	39.45	38.80	-2	3,371	-0.06%
2023/03/24	0	0.00	1	39.00	39.05	-1	3,354	-0.03%
2023/03/16	1	37.10	1	37.85	37.10	0	3,852	0.00%
2023/03/15	1.2	37.95	0	0.00	37.60	1.2	4,163	0.03%
2023/03/10	16.3	38.60	8	39.00	38.50	8.3	5,921	0.14%
2023/03/09	12.2	40.22	16	39.93	39.45	-3.8	5,897	-0.06%
2023/03/08	7	40.32	13	40.30	40.40	-6	5,843	-0.10%
2023/03/07	0	0.00	4	39.95	39.75	-4	5,814	-0.07%
2023/03/06	7.1	39.65	0	0.00	39.65	7.1	5,756	0.12%
2023/03/02	1.2	39.13	0	0.00	38.95	1.2	5,697	0.02%
2023/03/01	0	0.00	10	39.31	39.55	-10	5,660	-0.18%
2023/02/23	0	0.00	1	39.05	38.95	-1	5,553	-0.02%
2023/02/22	10	38.58	1	38.75	38.45	9	5,540	0.16%
2023/02/21	0	0.00	3	39.75	39.20	-3	5,517	-0.05%
2023/02/20	0	0.00	6	39.93	39.65	-6	5,496	-0.11%
2023/02/17	5	39.29	0	0.00	39.45	5	5,457	0.09%
2023/02/16	0	0.00	4	39.80	39.65	-4	5,467	-0.07%
2023/02/15	2	39.25	2	39.30	39.20	0	5,399	0.00%
2023/02/10	1	39.15	17	39.24	39.15	-16	5,303	-0.30%
2023/02/09	7	38.55	3	38.70	38.55	4	5,172	0.08%
2023/02/08	4	38.64	2.4	38.54	38.90	1.6	5,155	0.03%
2023/02/07	5	39.25	2	39.28	39.15	3	5,094	0.06%
2023/02/06	7.4	39.86	6	39.53	39.85	1.4	5,039	0.03%
2023/02/03	0	0.00	1	38.75	38.60	-1	4,859	-0.02%
2023/02/02	6	39.15	1	39.10	39.15	5	4,833	0.10%
2023/02/01	9	39.01	5	38.79	39.05	4	4,801	0.08%
2023/01/31	1	38.40	0	0.00	38.55	1	4,738	0.02%
2023/01/13	1	36.20	0	0.00	36.05	1	4,727	0.02%
2023/01/09	4	37.44	3	37.90	37.45	1	4,774	0.02%
2023/01/06	0	0.00	2	38.58	38.80	-2	4,721	-0.04%
2023/01/05	0	0.00	2	39.05	38.05	-2	4,724	-0.04%
2023/01/04	0	0.00	4	38.78	38.75	-4	4,697	-0.09%
2023/01/03	2	37.55	3	38.00	38.10	-1	4,656	-0.02%
2022/12/28	3	37.65	2	37.73	37.45	1	4,667	0.02%
2022/12/27	0	0.00	2	38.65	38.65	-2	4,639	-0.04%
2022/12/21	2	38.05	0	0.00	37.95	2	4,630	0.04%
2022/12/20	7	38.67	5	38.42	37.55	2	4,598	0.04%
2022/12/19	3	38.52	2	38.63	38.40	1	4,550	0.02%
2022/12/15	0	0.00	3	38.80	38.70	-3	4,470	-0.07%
2022/12/14	5	38.40	2	37.95	38.70	3	4,441	0.07%
2022/12/13	8	38.86	3	38.30	38.30	5	4,379	0.11%
2022/12/12	4	39.21	4	39.25	39.50	0	4,315	0.00%
2022/12/09	7	38.83	6	38.80	38.75	1	4,220	0.02%
2022/12/08	14	39.20	17	39.77	39.15	-3	4,114	-0.07%
2022/12/07	27	39.26	14	39.95	38.50	13	3,854	0.34%
2022/12/06	10	40.76	16	41.06	40.75	-6	3,507	-0.17%
2022/12/05	48	41.11	65	41.00	41.15	-17	3,187	-0.53%
2022/12/02	8	39.44	46	38.95	39.75	-38	2,169	-1.75%
2022/12/01	0	0.00	9	36.02	36.15	-9	1,683	-0.53%
2022/11/30	1	35.65	29	35.56	35.65	-28	1,669	-1.68%
2022/11/29	7	35.51	18	35.32	35.65	-11	1,686	-0.65%
2022/11/28	3	34.40	5	34.03	34.40	-2	1,634	-0.12%
2022/11/24	0	0.00	4	34.29	34.15	-4	1,686	-0.24%
2022/11/23	0	0.00	2	34.15	33.95	-2	1,690	-0.12%
2022/11/18	0	0.00	5	34.58	34.05	-5	1,730	-0.29%
2022/11/17	0	0.00	7	34.29	34.50	-7	1,721	-0.41%
2022/11/16	1	33.90	4	34.10	33.90	-3	1,701	-0.18%
2022/11/15	0	0.00	6	34.12	34.30	-6	1,691	-0.36%
2022/11/14	4	33.33	5	33.90	34.20	-1	1,694	-0.06%
2022/11/11	10	33.10	12	33.75	33.05	-2	1,672	-0.12%
2022/11/09	0	0.00	3	33.37	33.30	-3	1,724	-0.17%
2022/11/04	0	0.00	2	32.30	32.35	-2	1,719	-0.12%
2022/11/02	0	0.00	1	32.10	32.10	-1	1,732	-0.06%
2022/10/31	0	0.00	1	31.80	31.85	-1	1,731	-0.06%
2022/10/27	3	32.70	3	32.50	32.70	0	1,721	0.00%
2022/10/25	12	32.88	8	32.66	32.65	4	1,701	0.24%
2022/10/24	1	32.15	1	32.40	32.15	0	1,617	0.00%
2022/10/21	4	31.23	6	31.24	31.35	-2	1,585	-0.13%
2022/10/19	3	33.00	1	32.40	32.25	2	1,571	0.13%
2022/10/18	25	33.61	4	33.48	33.10	21	1,563	1.34%
2022/10/17	5	33.18	11	33.34	33.95	-6	1,550	-0.39%
2022/10/14	13	33.12	13	33.27	33.50	0	1,552	0.00%
2022/10/13	21	32.90	13	33.05	31.60	8	1,544	0.52%
2022/10/12	3	33.10	5	33.43	33.10	-2	1,523	-0.13%
2022/10/11	3	33.58	3	33.30	33.25	0	1,533	0.00%
2022/10/06	12	34.15	2	34.25	34.25	10	1,565	0.64%
2022/10/05	8	33.69	6	33.59	33.65	2	1,581	0.13%
2022/10/04	3	32.95	1	32.95	32.95	2	1,629	0.12%
2022/10/03	2	32.10	0	0.00	32.10	2	1,628	0.12%
2022/09/30	11	31.16	11	31.36	32.80	0	1,648	0.00%
2022/09/29	1	32.00	3	32.00	32.15	-2	1,648	-0.12%
2022/09/28	4	30.28	3	31.00	30.20	1	1,632	0.06%
2022/09/26	0	0.00	1	32.05	31.60	-1	1,652	-0.06%
2022/09/19	1	33.75	1	33.80	33.75	0	1,810	0.00%
2022/09/15	3	34.55	3	35.00	34.55	0	1,873	0.00%
2022/09/14	2	34.50	0	0.00	34.85	2	1,915	0.10%
2022/09/13	0	0.00	2	35.20	35.00	-2	1,959	-0.10%
2022/09/12	0	0.00	2	35.20	35.05	-2	2,033	-0.10%
2022/09/08	5	34.10	5	33.97	34.15	0	2,079	0.00%
2022/09/07	2	33.65	0	0.00	33.65	2	2,297	0.09%
2022/09/06	9	35.08	1	35.80	34.45	8	2,343	0.34%
2022/09/05	7	35.54	1	35.35	35.20	6	2,363	0.25%
2022/09/02	16	36.06	22	35.52	36.25	-6	2,359	-0.25%
2022/09/01	21	34.90	8	35.36	34.90	13	2,349	0.55%
2022/08/31	4	34.26	1	34.60	34.60	3	2,375	0.13%
2022/08/30	1	34.35	1	34.60	34.45	0	2,478	0.00%
2022/08/29	7	35.14	0	0.00	35.15	7	2,510	0.28%
2022/08/26	5	36.06	1	36.20	36.15	4	2,531	0.16%
2022/08/25	2	35.65	1	35.85	35.75	1	2,633	0.04%
2022/08/24	7	35.64	0	0.00	35.35	7	2,829	0.25%
2022/08/23	2	35.10	2	35.55	35.60	0	3,047	0.00%
2022/08/22	2	35.60	0	0.00	35.45	2	3,241	0.06%
2022/08/19	7	36.03	0	0.00	35.90	7	3,442	0.20%
2022/08/18	3	35.73	1	35.95	36.15	2	3,844	0.05%
2022/08/17	1	36.30	30	36.40	36.30	-29	4,194	-0.69%
2022/08/10	1	34.90	1	35.15	35.10	0	4,239	0.00%
2022/08/05	0	0.00	3	34.75	34.75	-3	4,300	-0.07%
2022/08/04	3	33.50	0	0.00	33.90	3	4,327	0.07%
2022/08/02	1	34.70	0	0.00	34.35	1	4,336	0.02%
2022/08/01	2	35.40	6	35.33	35.40	-4	4,336	-0.09%
2022/07/29	2	35.30	6	35.26	35.30	-4	4,344	-0.09%
2022/07/28	2	35.00	0	0.00	34.85	2	4,361	0.05%
2022/07/26	5	34.70	0	35.20	34.65	5	4,425	0.11%
2022/07/25	0	0.00	6	35.09	35.35	-6	4,432	-0.14%
2022/07/22	20	35.00	3	35.25	34.90	17	4,431	0.38%
2022/07/20	2	34.50	9	34.45	34.45	-7	4,489	-0.16%
2022/07/19	0	0.00	3	34.00	34.10	-3	4,510	-0.07%
2022/07/15	5	33.43	2	33.10	33.80	3	4,532	0.07%
2022/07/14	19	33.30	0	0.00	33.45	19	4,564	0.42%
2022/07/12	2	30.80	16	31.21	30.80	-14	4,515	-0.31%
2022/07/11	5	33.70	5	33.82	33.70	0	4,459	0.00%
2022/07/06	2	33.05	2	34.00	33.05	0	4,568	0.00%
2022/07/05	0	34.00	0	0.00	34.30	0	4,623	0.00%
2022/07/01	7	34.81	2	34.65	34.65	5	4,744	0.11%
2022/06/30	2	37.20	9	37.42	37.20	-7	4,780	-0.15%
2022/06/29	1	38.35	1	38.05	38.10	0	4,835	0.00%
2022/06/27	0	0.00	3	38.75	38.70	-3	5,913	-0.05%
2022/06/24	2	37.93	0	0.00	37.80	2	5,904	0.03%
2022/06/23	10	37.04	2	37.40	36.95	8	5,864	0.14%
2022/06/22	5	37.23	0	0.00	36.95	5	5,842	0.09%
2022/06/21	3	37.00	8	38.02	38.15	-5	5,820	-0.09%
2022/06/20	7	37.56	4	38.36	36.60	3	5,786	0.05%
2022/06/17	1	38.40	0	0.00	38.45	1	5,710	0.02%
2022/06/16	3	39.75	6	39.68	38.40	-3	5,652	-0.05%
2022/06/15	2	39.35	11	39.25	39.00	-9	5,442	-0.17%
2022/06/14	20	39.13	16	38.81	39.35	4	5,403	0.07%
2022/06/13	3	38.65	1	38.50	38.70	2	5,398	0.04%
2022/06/10	8	39.15	2	39.13	39.15	6	5,382	0.11%
2022/06/09	8	39.60	8	39.47	39.60	0	5,343	0.00%
2022/06/08	16	39.22	9	39.49	39.10	7	5,262	0.13%
2022/06/07	4	38.54	1	38.50	38.80	3	5,177	0.06%
2022/06/06	1	38.50	4	38.49	38.60	-3	5,165	-0.06%
2022/06/02	0	0.00	2	39.45	39.00	-2	5,185	-0.04%
2022/06/01	4	39.60	16	39.44	39.30	-12	5,207	-0.23%
2022/05/31	13	39.20	24	39.36	38.85	-11	5,024	-0.22%
2022/05/30	21	38.69	4	38.63	38.65	17	4,828	0.35%
2022/05/27	5	38.34	13	38.44	38.70	-8	4,657	-0.17%
2022/05/26	20	38.14	4	38.58	38.00	16	4,506	0.36%
2022/05/25	11	37.18	84	37.10	37.95	-73	4,107	-1.78%
2022/05/24	1	35.50	10	35.56	35.55	-9	3,777	-0.24%
2022/05/23	20	35.74	1	36.15	35.50	19	3,754	0.51%
2022/05/18	0	0.00	10	35.00	35.00	-10	3,771	-0.27%
2022/05/16	15	34.25	1	34.35	34.00	14	3,808	0.37%
2022/05/13	9	34.48	2	34.60	34.35	7	3,800	0.18%
2022/05/11	0	0.00	2	33.75	33.90	-2	3,729	-0.05%
2022/05/10	0	0.00	3	34.20	34.50	-3	3,738	-0.08%
2022/05/09	2	34.20	0	0.00	33.95	2	3,744	0.05%
2022/05/04	2	35.53	0	0.00	35.00	2	3,750	0.05%
2022/04/25	2	35.65	0	0.00	35.65	2	3,623	0.06%
2022/04/22	4	37.03	0	0.00	36.95	4	3,589	0.11%
2022/04/21	4	37.30	0	0.00	37.30	4	3,602	0.11%
2022/04/20	1	37.50	2	37.63	37.40	-1	3,588	-0.03%
2022/04/19	1	36.75	0	0.00	36.80	1	3,573	0.03%
2022/04/18	0	0.00	4	37.11	36.75	-4	3,607	-0.11%
2022/04/15	0	0.00	1	37.20	37.10	-1	3,618	-0.03%
2022/04/14	3	37.15	9	37.53	37.85	-6	3,676	-0.16%
2022/04/13	7	36.65	0	0.00	37.20	7	3,654	0.19%
2022/04/12	3	36.70	0	0.00	36.30	3	3,976	0.08%
2022/04/11	3	36.93	1	37.75	36.85	2	3,952	0.05%
2022/04/08	56	38.21	0	0.00	38.25	56	3,892	1.44%
2022/04/07	4	38.80	7	39.29	38.20	-3	3,865	-0.08%
2022/04/06	6	38.98	1	39.00	39.00	5	3,750	0.13%
2022/04/01	8	39.68	0	0.00	39.70	8	3,722	0.21%
2022/03/31	28.9	40.52	6	40.72	40.15	22.9	3,671	0.62%
2022/03/30	3	40.12	80	39.62	40.50	-77	3,133	-2.46%
2022/03/29	1	37.80	0	0.00	37.70	1	2,613	0.04%
2022/03/25	0	0.00	2	37.75	37.30	-2	2,698	-0.07%
2022/03/24	0	0.00	5	37.49	37.60	-5	2,710	-0.18%
2022/03/23	0	0.00	5	37.48	37.35	-5	2,717	-0.18%
2022/03/21	8	37.16	2	37.20	37.15	6	2,887	0.21%
2022/03/16	2	36.00	0	0.00	35.60	2	3,061	0.07%
2022/03/14	0	0.00	3	37.40	37.05	-3	3,093	-0.10%
2022/03/10	2	37.40	0	0.00	37.30	2	3,121	0.06%
2022/03/09	3	36.85	3	37.15	37.05	0	3,113	0.00%
2022/03/08	20	37.00	3	37.38	36.75	17	3,135	0.54%
2022/03/07	53	38.11	9	37.32	37.25	44	3,097	1.42%
2022/03/04	0	0.00	0.2	38.10	38.25	-0.2	2,993	-0.01%
2022/03/03	11	38.54	0	0.00	38.45	11	3,032	0.36%
2022/03/01	0	0.00	1	38.50	38.55	-1	3,147	-0.03%
2022/02/25	0.1	36.93	2.1	36.92	37.20	-2	3,131	-0.06%
2022/02/24	1.2	37.45	0	0.00	36.80	1.2	3,208	0.04%
2022/02/23	0	0.00	0.2	38.06	38.05	-0.2	3,220	0.00%
2022/02/22	1.2	37.96	5.9	38.32	37.95	-4.7	3,336	-0.14%
2022/02/18	2.1	38.13	5	38.50	38.50	-2.9	3,526	-0.08%
2022/02/17	0	38.50	6	38.55	38.35	-6	3,549	-0.17%
2022/02/16	0.3	37.94	0	38.00	37.75	0.3	3,559	0.01%
2022/02/15	0.4	37.78	1	37.55	37.40	-0.6	3,620	-0.02%
2022/02/14	0	37.60	1	37.75	37.45	-1	3,699	-0.03%
2022/02/11	3	38.00	0	38.10	38.05	3	3,756	0.08%
2022/02/10	6	38.25	0	0.00	38.10	6	3,856	0.16%
2022/02/09	2	38.13	0	0.00	38.40	2	3,947	0.05%
2022/02/08	0	0.00	9.3	37.90	38.15	-9.3	4,042	-0.23%
2022/02/07	1.1	37.18	0	0.00	37.20	1.1	4,132	0.03%
2022/01/26	3.2	36.74	0	0.00	36.55	3.2	4,254	0.08%
2022/01/25	3	36.97	1	37.05	36.85	2	4,851	0.04%
2022/01/24	5	37.25	0	0.00	37.25	5	5,058	0.10%
2022/01/21	2	37.10	2	37.40	37.10	0	5,200	0.00%
2022/01/18	1	37.65	3	37.80	37.45	-2	5,633	-0.04%
2022/01/14	5	37.20	0	0.00	37.20	5	6,094	0.08%
2022/01/13	1	37.50	5	37.60	37.60	-4	6,259	-0.06%
2022/01/12	1	37.80	0	0.00	37.35	1	6,468	0.02%
2022/01/11	9	37.81	0	0.00	37.70	9	6,738	0.13%
2022/01/10	0	0.00	3	38.20	38.20	-3	7,299	-0.04%
2022/01/07	3	38.50	0	0.00	38.25	3	8,094	0.04%
2022/01/05	4	40.20	35	40.52	39.80	-31	8,476	-0.37%
2022/01/03	0	39.49	0	0.00	39.15	0	9,369	0.00%
2021/12/30	2	39.40	5	39.25	39.40	-3	9,568	-0.03%
2021/12/29	6	39.25	1	39.15	39.15	5	9,840	0.05%
2021/12/28	2	39.75	0	39.25	39.25	2	10,064	0.02%
2021/12/27	0	0.00	3	39.70	39.70	-3	10,142	-0.03%
2021/12/24	0	0.00	0	39.50	39.45	0	10,462	0.00%
2021/12/23	2	39.50	0	0.00	39.45	2	10,550	0.02%
2021/12/22	3	39.80	3	39.65	39.75	0	10,615	0.00%
2021/12/21	0	39.16	0	0.00	39.25	0	10,540	0.00%
2021/12/20	0	38.70	0	0.00	38.60	0	10,565	0.00%
2021/12/17	6	39.23	0	0.00	39.00	6	10,675	0.06%
2021/12/16	5	39.78	3	39.83	39.50	2	10,696	0.02%
2021/12/15	8	39.06	6	39.25	39.15	2	10,648	0.02%
2021/12/14	2	39.60	7	39.73	38.60	-5	10,645	-0.05%
2021/12/13	3	39.15	0	0.00	39.60	3	10,673	0.03%
2021/12/08	0	0.00	6	39.40	38.95	-6	11,132	-0.05%
2021/12/06	2	38.55	0	0.00	38.55	2	11,061	0.02%
2021/12/03	0	0.00	8	38.16	38.00	-8	11,086	-0.07%
2021/12/02	0	0.00	4	37.85	37.85	-4	11,114	-0.04%
2021/12/01	2	38.55	0	0.00	38.55	2	11,134	0.02%
2021/11/30	5	38.60	2	38.80	38.55	3	11,173	0.03%
2021/11/25	8	39.08	8	39.33	38.80	0	11,109	0.00%
2021/11/23	4	39.50	8	39.63	39.15	-4	11,090	-0.04%
2021/11/22	4	40.25	0	0.00	40.10	4	11,177	0.04%
2021/11/19	5	40.52	3	40.83	40.25	2	11,227	0.02%
2021/11/18	0	0.00	8	41.16	40.20	-8	11,365	-0.07%
2021/11/17	1	40.35	5	40.12	40.70	-4	11,309	-0.04%
2021/11/15	5	40.11	0	0.00	39.80	5	11,328	0.04%
2021/11/11	0	0.00	9	39.99	39.85	-9	11,401	-0.08%
2021/11/10	12	40.29	6	40.32	40.35	6	11,457	0.05%
2021/11/09	9	40.07	0	0.00	39.80	9	11,493	0.08%
2021/11/08	6	40.10	0	0.00	39.95	6	11,436	0.05%
2021/11/05	9	40.69	8	40.25	40.40	1	11,479	0.01%
2021/11/04	6	41.19	4	41.19	40.75	2	11,515	0.02%
2021/11/03	19	41.17	0	0.00	41.05	19	11,569	0.16%
2021/11/02	14	42.09	26	42.68	41.55	-12	11,862	-0.10%
2021/11/01	0	0.00	14.7	41.65	41.80	-14.7	11,494	-0.13%
2021/10/29	9	40.66	0	0.00	40.65	9	11,362	0.08%
2021/10/28	7	41.45	10	41.45	41.25	-3	11,302	-0.03%
2021/10/27	5	40.78	3	40.85	41.15	2	11,251	0.02%
2021/10/26	4	41.13	0	0.00	40.85	4	11,383	0.04%
2021/10/25	2	41.60	6	41.81	41.70	-4	11,788	-0.03%
2021/10/22	16	40.07	19	40.46	40.50	-3	12,071	-0.02%
2021/10/21	3	40.37	3	39.85	39.85	0	13,325	0.00%
2021/10/20	15	40.42	38	40.51	40.55	-23	14,344	-0.16%
2021/10/19	34	40.18	3	40.80	40.45	31	14,252	0.22%
2021/10/18	26	42.11	13	41.24	40.75	13	14,069	0.09%
2021/10/15	38	42.53	54	42.40	43.50	-16	13,590	-0.12%
2021/10/14	2	41.88	2	41.18	40.90	0	12,925	0.00%
2021/10/13	11	41.25	10	42.13	41.20	1	12,834	0.01%
2021/10/12	17	41.81	11	42.33	42.00	6	12,618	0.05%
2021/10/08	9	41.26	21	41.17	41.55	-12	12,205	-0.10%
2021/10/07	0	0.00	8	40.15	40.20	-8	11,783	-0.07%
2021/10/06	3	39.25	2	39.45	39.00	1	12,216	0.01%
2021/10/05	12	37.51	2	38.05	38.95	10	12,274	0.08%
2021/10/04	2	37.50	4	38.15	37.55	-2	12,101	-0.02%
2021/10/01	8	38.99	45	38.45	37.35	-37	12,085	-0.31%
2021/09/30	2	38.65	9	39.24	39.15	-7	11,818	-0.06%
2021/09/29	3	38.23	3	38.67	38.30	0	11,806	0.00%
2021/09/27	2	38.80	6	39.05	38.80	-4	12,053	-0.03%
2021/09/24	1	39.05	7	38.84	38.80	-6	12,138	-0.05%
2021/09/23	4	37.78	0	0.00	37.55	4	12,138	0.03%
2021/09/22	2	37.15	2	37.70	37.70	0	12,222	0.00%
2021/09/17	33	38.33	2	38.65	38.50	31	12,303	0.25%
2021/09/16	22	38.46	5	38.40	38.15	17	12,526	0.14%
2021/09/15	13	39.35	9	39.69	38.75	4	12,618	0.03%
2021/09/08	1	37.20	0	0.00	36.95	1	14,364	0.01%
2021/09/02	4	39.55	0	0.00	38.75	4	15,203	0.03%
2021/09/01	2	39.45	4	39.70	39.80	-2	15,211	-0.01%
2021/08/31	0	0.00	1	39.65	39.35	-1	15,191	-0.01%
2021/08/27	4	39.93	0	0.00	39.70	4	15,213	0.03%
2021/08/26	12	40.40	16	40.86	40.10	-4	15,247	-0.03%
2021/08/25	4	39.78	3	40.10	39.95	1	15,198	0.01%
2021/08/24	14	39.33	11	40.09	40.00	3	15,357	0.02%
2021/08/23	5	38.24	10	38.26	38.65	-5	15,288	-0.03%
2021/08/20	6	37.58	4	37.65	37.20	2	15,357	0.01%
2021/08/19	4	38.13	4	38.25	37.60	0	15,369	0.00%
2021/08/18	7	36.50	11	36.36	37.90	-4	15,514	-0.03%
2021/08/17	4	38.35	3	37.17	36.85	1	15,995	0.01%
2021/08/16	7	38.26	7	38.87	38.80	0	16,030	0.00%
2021/08/13	8	40.53	2	39.75	39.10	6	16,043	0.04%
2021/08/12	12	40.01	3	39.95	40.00	9	16,023	0.06%
2021/08/11	14	40.25	2	40.03	39.95	12	16,093	0.07%
2021/08/10	12	40.74	11	41.08	41.05	1	16,137	0.01%
2021/08/09	6	41.94	1	41.70	41.00	5	16,169	0.03%
2021/08/06	9	42.75	12	43.59	42.60	-3	16,205	-0.02%
2021/08/05	5	42.27	10	42.53	42.55	-5	16,046	-0.03%
2021/08/04	10	41.80	10	42.23	41.75	0	16,134	0.00%
2021/08/03	5	41.77	2	42.30	41.75	3	16,221	0.02%
2021/07/30	8	42.41	9	43.01	41.80	-1	16,486	-0.01%
2021/07/29	24	42.97	13	43.12	43.20	11	16,387	0.07%
2021/07/28	21	41.06	23.1	42.41	43.20	-2.1	16,075	-0.01%
2021/07/27	45	43.83	41	43.11	41.95	4	15,747	0.03%
2021/07/26	16	43.23	37	43.79	44.90	-21	14,543	-0.14%
2021/07/23	0	0.00	4	40.68	40.85	-4	13,487	-0.03%
2021/07/22	0	0.00	2	39.65	40.10	-2	13,497	-0.01%
2021/07/21	9	39.31	0	0.00	38.80	9	13,593	0.07%
2021/07/20	5	40.39	1	40.60	39.70	4	13,635	0.03%
2021/07/19	3	41.22	0	0.00	41.10	3	13,724	0.02%
2021/07/16	0	0.00	1	41.35	41.15	-1	13,980	-0.01%
2021/07/15	5	41.38	5	41.48	41.30	0	14,030	0.00%
2021/07/14	3	41.03	2	40.85	41.00	1	13,998	0.01%
2021/07/13	17	42.19	15	42.28	42.40	2	13,944	0.01%
2021/07/12	5	40.95	8	40.89	41.55	-3	13,471	-0.02%
2021/07/09	6	39.97	0	0.00	39.75	6	13,296	0.05%
2021/07/08	8	40.49	9	40.88	40.15	-1	13,664	-0.01%
2021/07/07	4	40.35	4	40.85	39.90	0	13,814	0.00%
2021/07/06	6	40.45	2	40.38	40.35	4	13,998	0.03%
2021/07/05	2	40.90	14	40.43	40.85	-12	14,179	-0.08%
2021/07/02	6	38.82	6	39.27	39.00	0	14,258	0.00%
2021/07/01	3	39.57	3	40.00	38.90	0	14,717	0.00%
2021/06/30	5	39.94	3	40.20	39.80	2	14,947	0.01%
2021/06/29	1	40.65	2	40.08	40.00	-1	15,146	-0.01%
2021/06/28	13	40.88	10	40.53	40.65	3	15,411	0.02%
2021/06/25	12	41.93	4	41.93	41.10	8	15,733	0.05%
2021/06/24	16	41.46	9	41.68	41.60	7	15,794	0.04%
2021/06/23	2	40.93	15	41.20	41.50	-13	16,210	-0.08%
2021/06/22	11	40.39	2	40.20	39.75	9	16,930	0.05%
2021/06/21	9	42.13	5	41.65	40.60	4	17,444	0.02%
2021/06/18	20	41.68	30.2	41.67	42.40	-10.2	19,682	-0.05%
2021/06/17	10	40.46	0	0.00	40.45	10	19,822	0.05%
2021/06/16	20	40.94	24.1	40.78	41.70	-4.1	19,944	-0.02%
2021/06/15	4	38.98	11	39.20	39.50	-7	19,956	-0.04%
2021/06/11	0	0.00	4	39.33	39.10	-4	21,784	-0.02%
2021/06/10	8	39.07	1	39.20	38.70	7	22,092	0.03%
2021/06/09	1	38.60	1	38.50	38.40	0	22,387	0.00%
2021/06/08	0	0.00	5	38.92	38.50	-5	22,754	-0.02%
2021/06/07	0	0.00	2	38.45	38.25	-2	23,070	-0.01%
2021/06/04	2	39.05	0	0.00	38.80	2	23,415	0.01%
2021/06/03	6	39.00	6	39.40	39.50	0	24,113	0.00%
2021/06/02	14.1	39.69	10	39.13	39.00	4.1	24,974	0.02%
2021/06/01	7.1	40.71	15	40.48	40.05	-7.9	26,558	-0.03%
2021/05/31	0	0.00	8	40.46	39.55	-8	30,283	-0.03%
2021/05/28	6	39.25	9	39.19	39.15	-3	31,522	-0.01%
2021/05/27	10	38.35	6	38.78	38.35	4	32,185	0.01%
2021/05/26	15	39.36	10	38.84	38.70	5	32,744	0.02%
2021/05/25	41	39.58	22	40.12	40.35	19	34,165	0.06%
2021/05/24	3	37.40	6	37.73	38.40	-3	34,125	-0.01%
2021/05/21	1	37.40	20	37.12	37.50	-19	34,523	-0.06%
2021/05/20	8	36.61	5	37.05	35.65	3	35,758	0.01%
2021/05/19	6	36.13	9	36.44	36.65	-3	36,047	-0.01%
2021/05/18	1	34.80	6	35.55	36.15	-5	36,400	-0.01%
2021/05/17	6	33.00	1	33.00	32.90	5	36,974	0.01%
2021/05/14	17	36.90	0	0.00	36.55	17	37,276	0.05%
2021/05/13	3	34.48	11	36.18	36.95	-8	37,901	-0.02%
2021/05/12	12	35.51	8	35.11	35.00	4	38,391	0.01%
2021/05/11	2	37.10	2	38.50	37.00	0	39,259	0.00%
2021/05/10	11	40.16	8	39.88	39.20	3	40,198	0.01%
2021/05/07	2	40.45	11	40.77	41.60	-9	42,294	-0.02%
2021/05/06	8	38.46	2	38.78	38.80	6	45,632	0.01%
2021/05/05	11	38.71	4	38.44	37.90	7	47,684	0.01%
2021/05/04	6	37.83	3	37.35	37.15	3	48,091	0.01%
2021/05/03	1	38.60	0	0.00	38.75	1	48,530	0.00%
2021/04/29	9	41.08	12	41.41	40.65	-3	49,690	-0.01%
2021/04/28	10	41.65	0	0.00	41.20	10	51,336	0.02%
2021/04/27	17	42.34	14	42.34	41.90	3	53,109	0.01%
2021/04/26	10	41.52	8	41.73	41.75	2	56,725	0.00%
2021/04/23	7	40.97	4	41.83	41.45	3	59,415	0.01%
2021/04/22	16	42.94	10	41.34	41.30	6	62,156	0.01%
2021/04/21	12	43.76	4	43.35	43.35	8	63,268	0.01%
2021/04/20	2	44.25	22	44.28	44.10	-20	63,665	-0.03%
2021/04/19	20	43.63	1	43.40	43.45	19	64,663	0.03%
2021/04/16	10	44.20	5.2	44.40	44.35	4.8	65,757	0.01%
2021/04/15	5	42.46	7	43.19	43.90	-2	66,367	0.00%
2021/04/14	14	43.00	11	43.19	42.80	3	67,922	0.00%
2021/04/13	11	44.93	13.1	45.56	44.25	-2.1	70,240	0.00%
2021/04/12	7	45.43	13	46.01	44.85	-6	70,200	-0.01%
2021/04/09	13	46.08	6	46.23	45.50	7	70,160	0.01%
2021/04/08	10	46.08	23	46.62	46.40	-13	70,234	-0.02%
2021/04/07	13	46.44	28	46.69	46.05	-15	70,069	-0.02%
2021/04/06	2.1	45.22	22	45.31	45.45	-19.9	69,964	-0.03%
2021/04/01	14	44.46	17	44.08	44.05	-3	70,394	0.00%
2021/03/31	21	45.03	1	44.60	44.65	20	70,512	0.03%
2021/03/30	20	45.89	11.5	45.92	45.50	8.5	70,251	0.01%
2021/03/29	8	45.16	29	45.55	45.50	-21	70,000	-0.03%
2021/03/26	26.1	45.54	17	45.54	45.00	9.1	70,007	0.01%
2021/03/25	21	46.16	14	45.99	46.20	7	69,482	0.01%
2021/03/24	28	46.65	10	46.25	46.20	18	68,668	0.03%
2021/03/23	52.3	48.15	41	47.74	46.70	11.3	68,720	0.02%
2021/03/22	4	45.00	13	45.33	45.75	-9	65,910	-0.01%
2021/03/19	9	43.97	7	44.25	44.20	2	65,153	0.00%
2021/03/18	9	44.52	25.3	44.70	44.00	-16.3	64,809	-0.03%
2021/03/17	27	44.32	36.2	43.74	43.85	-9.2	64,008	-0.01%
2021/03/16	13	42.58	4	42.57	42.30	9	62,231	0.01%
2021/03/15	8	41.85	15	42.32	42.40	-7	61,940	-0.01%
2021/03/12	19.5	41.95	31.5	42.08	42.00	-12	61,716	-0.02%
2021/03/11	29	41.61	17	41.84	41.55	12	61,732	0.02%
2021/03/10	14	41.35	21	41.46	41.00	-7	61,476	-0.01%
2021/03/09	34	40.88	18	40.93	40.80	16	61,182	0.03%
2021/03/08	28	43.01	10	42.87	41.70	18	60,491	0.03%
2021/03/05	15.5	43.56	9	43.32	43.60	6.5	59,605	0.01%
2021/03/04	137.5	45.84	91	45.66	43.10	46.5	57,979	0.08%	大買/
2021/03/03	19	43.22	32	42.99	45.65	-13	54,040	-0.02%
2021/03/02	33	41.91	30	43.55	42.00	3	52,674	0.01%
2021/02/26	5	41.90	6	42.51	42.65	-1	51,966	0.00%
2021/02/25	45	43.93	64	43.37	42.30	-19	51,485	-0.04%
2021/02/24	16	42.08	67	42.14	41.05	-51	49,992	-0.10%
2021/02/23	18	41.96	18	42.26	41.80	0	49,726	0.00%
2021/02/22	23	42.26	56	42.04	42.85	-33	50,376	-0.07%
2021/02/19	17	39.65	9.1	40.04	40.00	7.9	49,489	0.02%
2021/02/18	18	40.00	36.1	40.34	40.30	-18.1	49,145	-0.04%
2021/02/17	32	39.82	25	39.56	39.75	7	48,701	0.01%
2021/02/05	9	41.11	3	40.68	40.35	6	48,009	0.01%
2021/02/04	200	41.21	18.1	41.36	41.05	182	47,549	0.38%	大買/鉅額交易
2021/02/03	41	41.58	227.1	41.94	40.95	-186.1	46,729	-0.40%	大賣/鉅額交易
2021/02/02	354	42.40	149.2	41.73	42.45	204.8	45,993	0.45%	大買/大賣/鉅額交易
2021/02/01	48.1	40.79	254	40.76	41.10	-205.9	44,803	-0.46%	大賣/鉅額交易
2021/01/29	101.1	43.83	60	42.50	41.35	41.1	43,684	0.09%	大買/
2021/01/28	71.1	44.57	59.1	44.58	43.50	12	41,385	0.03%
2021/01/27	25.1	42.16	34	42.45	43.60	-8.9	37,744	-0.02%
2021/01/26	19	40.52	19	40.51	39.65	0	35,543	0.00%
2021/01/25	16	40.76	9	40.78	40.80	7	34,875	0.02%
2021/01/22	16	41.61	7	41.41	41.95	9	34,193	0.03%
2021/01/21	84.1	41.16	92.1	41.97	40.95	-8	32,814	-0.02%
2021/01/20	63	41.39	48.3	41.02	39.70	14.7	31,014	0.05%
2021/01/19	67	44.02	78.9	43.31	42.75	-11.9	29,102	-0.04%
2021/01/18	63	41.62	28	42.45	44.00	35	25,275	0.14%
2021/01/15	66.2	39.09	38	39.51	40.00	28.2	22,430	0.13%
2021/01/14	19	34.77	61	35.59	36.40	-42	19,474	-0.22%
2021/01/13	38	33.49	18	33.56	33.10	20	18,165	0.11%
2021/01/12	29	33.93	25	33.69	33.15	4	17,832	0.02%
2021/01/11	13	34.14	28	34.97	35.50	-15	16,670	-0.09%
2021/01/08	44	33.10	65.1	32.70	32.30	-21.1	15,417	-0.14%
2021/01/07	117.2	33.90	117.1	34.10	33.85	0.1	14,632	0.00%	大買/大賣/
2021/01/06	111	33.58	59.3	33.58	34.10	51.7	12,920	0.40%	大買/
2021/01/05	0	0.00	3	31.00	31.00	-3	10,164	-0.03%
2021/01/04	0	0.00	2	28.20	28.20	-2	9,926	-0.02%
2020/12/31	5	25.76	5	25.58	25.65	0	9,685	0.00%
2020/12/30	0	0.00	12	24.93	24.85	-12	9,325	-0.13%
2020/12/29	2	25.63	6	25.37	25.40	-4	9,154	-0.04%
2020/12/28	39	25.39	39	25.55	26.25	0	8,685	0.00%
2020/12/25	0	0.00	29	23.54	24.20	-29	7,880	-0.37%
2020/12/24	2	22.90	0	0.00	22.90	2	7,431	0.03%
2020/12/23	2	22.78	2	22.83	23.05	0	7,301	0.00%
2020/12/22	13	23.30	24	23.23	22.25	-11	7,113	-0.15%
2020/12/18	6	22.56	2	22.43	22.55	4	6,676	0.06%
2020/12/17	44	23.22	40.5	23.00	22.90	3.5	6,512	0.05%
2020/12/16	3	22.00	1.5	21.88	21.85	1.5	5,673	0.03%
2020/12/15	4	21.64	6	21.67	21.45	-2	5,556	-0.04%
2020/12/14	2	21.75	3	21.68	21.60	-1	5,399	-0.02%
2020/12/10	16	21.47	0	0.00	21.10	16	5,229	0.31%
2020/12/09	0	0.00	15	21.52	21.40	-15	5,128	-0.29%
2020/12/08	8	21.98	15	21.90	21.80	-7	5,044	-0.14%
2020/12/07	39	21.82	9	21.56	22.40	30	4,932	0.61%
2020/12/04	0	0.00	5	20.95	21.05	-5	4,508	-0.11%
2020/12/03	3	20.92	0	0.00	20.75	3	4,444	0.07%
2020/12/02	5	21.10	10	21.16	21.05	-5	4,370	-0.11%
2020/11/27	10	20.75	0	0.00	20.80	10	4,402	0.23%
2020/11/25	0	0.00	10	21.05	20.60	-10	4,428	-0.23%
2020/11/24	11	21.22	1	21.10	20.90	10	4,512	0.22%
2020/11/23	1	21.65	21	21.41	21.70	-20	4,370	-0.46%
2020/11/20	13	21.47	1	21.25	21.60	12	4,213	0.28%
2020/11/19	64	20.97	44	21.48	21.40	20	3,982	0.50%
2020/11/18	5	18.90	26.2	19.51	20.05	-21.2	2,799	-0.76%
2020/11/13	1	18.15	5	18.15	18.15	-4	2,365	-0.17%
2020/11/12	0	0.00	6	17.97	18.00	-6	2,333	-0.26%
2020/11/11	4	17.90	0	0.00	17.90	4	2,397	0.17%
2020/11/02	5	17.05	0	0.00	17.10	5	2,476	0.20%
2020/10/30	2	17.10	1	17.25	17.15	1	2,533	0.04%
2020/10/28	2	17.65	1	17.65	17.65	1	2,526	0.04%
2020/10/27	2	17.80	0	0.00	17.75	2	2,524	0.08%
2020/10/22	0	0.00	1	17.85	17.65	-1	2,546	-0.04%
2020/10/21	5	18.19	2	18.05	18.05	3	2,542	0.12%
2020/10/20	9	18.06	7	17.94	18.15	2	2,420	0.08%
2020/10/19	1	17.65	0	0.00	17.40	1	2,174	0.05%
2020/10/14	12	17.34	0	0.00	17.30	12	2,179	0.55%
2020/10/07	2	17.50	0	0.00	17.50	2	2,233	0.09%
2020/10/06	5	17.55	0	0.00	17.45	5	2,256	0.22%
2020/09/16	0	0.00	10	18.05	18.00	-10	2,665	-0.38%
2020/09/15	0	0.00	3	18.10	18.10	-3	2,666	-0.11%
2020/09/14	10	18.10	0	0.00	18.10	10	2,693	0.37%
2020/09/04	0	0.00	10	17.95	18.10	-10	2,645	-0.38%
2020/09/03	23	18.43	10	18.60	18.30	13	2,625	0.50%
2020/08/31	2	18.00	0	0.00	17.70	2	2,404	0.08%
2020/08/28	0	0.00	3	19.00	18.85	-3	2,332	-0.13%
2020/08/27	1	18.85	10	18.85	18.85	-9	2,168	-0.42%
2020/08/26	12	18.90	0	0.00	18.80	12	2,127	0.56%
2020/08/24	10	18.30	0	0.00	18.35	10	2,061	0.49%
2020/08/19	0	0.00	1	18.85	18.50	-1	2,003	-0.05%
2020/08/18	0	0.00	28	18.80	18.80	-28	1,955	-1.43%
2020/08/17	0	0.00	8	19.11	19.20	-8	1,919	-0.42%
2020/08/13	0	0.00	2	18.50	18.35	-2	1,808	-0.11%
2020/08/10	0	0.00	2	18.25	18.30	-2	1,768	-0.11%
2020/08/05	0	0.00	2	18.25	18.25	-2	1,784	-0.11%
2020/07/30	0	0.00	10	18.00	18.00	-10	1,824	-0.55%
2020/07/29	0	0.00	33.6	17.80	17.75	-33.6	1,822	-1.84%
2020/07/28	13	17.70	1	17.95	17.85	12	1,831	0.66%
2020/07/17	0	0.00	1	18.35	18.20	-1	1,888	-0.05%
2020/07/16	8	18.37	0	0.00	18.35	8	1,898	0.42%
2020/07/13	0	0.00	3	18.50	18.40	-3	1,959	-0.15%
2020/07/10	5	18.61	0	0.00	18.35	5	1,985	0.25%
2020/07/08	3	19.10	3	18.70	19.05	0	1,986	0.00%
2020/07/07	0	0.00	3	18.90	18.75	-3	1,971	-0.15%
2020/07/06	0	0.00	3	19.10	19.10	-3	1,964	-0.15%
2020/07/03	0	0.00	5	19.00	18.85	-5	1,958	-0.26%
2020/07/02	0	0.00	10	18.70	18.70	-10	1,956	-0.51%
2020/07/01	2	18.83	2	18.75	18.65	0	1,963	0.00%
2020/06/24	9	18.28	0	0.00	18.45	9	2,009	0.45%
2020/06/22	0	0.00	0	18.05	18.05	0	2,001	0.00%
2020/06/17	0	0.00	10	18.05	18.05	-10	2,028	-0.49%
2020/06/16	0	0.00	3	18.00	18.05	-3	2,063	-0.15%
2020/06/12	13	17.78	0	0.00	17.95	13	2,166	0.60%
2020/06/11	2	18.23	0	0.00	18.10	2	2,204	0.09%
2020/06/04	0	0.00	12.9	18.45	18.60	-12.9	2,296	-0.56%
2020/06/01	2	18.05	0	0.00	18.15	2	2,304	0.09%
2020/05/25	0	0.00	2	18.05	18.10	-2	2,329	-0.09%
2020/05/15	10	18.24	0	0.00	18.10	10	2,428	0.41%
2020/05/11	0	0.00	1	19.10	19.30	-1	2,436	-0.04%
2020/05/08	1	19.40	0	0.00	19.20	1	2,408	0.04%
2020/05/06	1	18.65	0	0.00	18.55	1	2,346	0.04%
2020/05/05	10	18.70	0	0.00	18.60	10	2,381	0.42%
2020/04/30	0	0.00	5	19.10	19.05	-5	2,378	-0.21%
2020/04/29	5	18.90	0	0.00	18.80	5	2,377	0.21%
2020/04/23	0	0.00	1	18.10	18.25	-1	2,379	-0.04%
2020/04/21	6	17.84	0	0.00	17.80	6	2,356	0.25%
2020/04/17	1	18.55	0	0.00	18.35	1	2,343	0.04%
2020/04/16	0	0.00	1	18.60	18.50	-1	2,307	-0.04%
2020/04/09	0	0.00	4	18.11	17.85	-4	2,208	-0.18%
2020/04/08	0	0.00	19	17.89	18.05	-19	2,179	-0.87%
2020/04/07	1	17.75	1	17.60	17.75	0	2,136	0.00%
2020/04/01	2	17.00	2	17.05	16.70	0	2,051	0.00%
2020/03/31	1	16.80	0	0.00	16.80	1	1,970	0.05%
2020/03/30	5	15.80	5	16.05	16.20	0	1,892	0.00%
2020/03/27	15	16.52	0	0.00	16.15	15	1,894	0.79%
2020/03/26	3	16.35	0	0.00	16.10	3	1,894	0.16%
2020/03/25	0	0.00	6	16.30	16.35	-6	1,883	-0.32%
2020/03/24	0	0.00	2	15.80	15.70	-2	1,847	-0.11%
2020/03/19	1	15.60	0	0.00	15.05	1	1,841	0.05%
2020/03/17	9	15.83	4	16.26	15.80	5	1,793	0.28%
2020/03/16	1	16.85	3	16.23	16.30	-2	1,767	-0.11%
2020/03/13	3	16.00	5	16.62	16.55	-2	1,757	-0.11%
2020/03/12	1	18.20	0	0.00	17.70	1	1,716	0.06%
2020/03/10	0	0.00	1	18.70	19.10	-1	1,700	-0.06%
2020/03/09	6	19.58	1	19.65	19.10	5	1,696	0.29%
2020/03/06	1	19.85	0	0.00	19.85	1	1,691	0.06%
2020/03/04	2	19.93	0	0.00	19.95	2	1,746	0.11%
2020/03/03	0	0.00	6	20.08	20.10	-6	1,806	-0.33%
2020/02/27	7	19.74	0	0.00	19.60	7	1,892	0.37%
2020/02/25	3	20.10	0	0.00	20.10	3	1,955	0.15%
2020/02/24	11	20.15	0	0.00	20.20	11	2,000	0.55%
2020/02/19	3	20.90	23	20.94	20.90	-20	2,223	-0.90%
2020/02/17	2	20.45	0	0.00	20.40	2	2,286	0.09%
2020/02/13	0	0.00	2	21.00	20.70	-2	2,481	-0.08%
2020/02/12	0	0.00	7	20.83	20.80	-7	2,543	-0.28%
2020/02/11	0	0.00	1.3	20.31	20.35	-1.3	2,540	-0.05%
2020/02/07	3	20.32	0	0.00	20.25	3	2,601	0.12%
2020/02/06	1	20.60	1	20.60	20.70	0	2,652	0.00%
2020/02/04	1	19.80	6	20.05	20.10	-5	2,760	-0.18%
2020/02/03	9	19.04	6	19.26	19.50	3	2,761	0.11%
2020/01/31	28	20.40	1	20.50	20.30	27	2,746	0.98%
2020/01/30	2	20.70	0	0.00	20.70	2	2,738	0.07%
2020/01/17	0	0.00	1	22.90	22.95	-1	2,749	-0.04%
2020/01/13	0	0.00	5	22.75	22.70	-5	2,896	-0.17%
2020/01/09	3	22.45	1	22.55	22.55	2	2,934	0.07%
2020/01/08	5	22.40	0	0.00	22.15	5	2,936	0.17%
2020/01/06	4	22.69	0	0.00	22.70	4	2,926	0.14%
2020/01/02	1	23.35	0	0.00	23.45	1	2,923	0.03%
2019/12/31	1	23.35	0	0.00	23.30	1	2,925	0.03%
2019/12/26	1	23.50	0	0.00	23.40	1	3,003	0.03%
2019/12/25	0	0.00	2	23.50	23.50	-2	3,025	-0.07%
2019/12/23	1	23.50	0	0.00	23.35	1	3,175	0.03%
2019/12/20	1	23.70	0	0.00	23.65	1	3,177	0.03%
2019/12/18	15	23.70	20	23.60	23.65	-5	3,237	-0.15%
2019/12/16	2	23.65	0	0.00	23.55	2	3,443	0.06%
2019/12/12	4	24.18	1	24.20	24.00	3	3,589	0.08%
2019/12/11	3	24.40	0	0.00	24.20	3	3,572	0.08%
2019/12/10	0	0.00	10	24.50	24.45	-10	3,597	-0.28%
2019/12/05	3	24.80	0	0.00	24.85	3	3,649	0.08%
2019/12/04	13	24.77	0	0.00	24.70	13	3,812	0.34%
2019/11/28	0	0.00	3	25.20	25.00	-3	3,891	-0.08%
2019/11/27	0	0.00	2	25.30	24.95	-2	3,928	-0.05%
2019/11/26	0	0.00	5	24.70	25.00	-5	3,940	-0.13%
2019/11/25	0	0.00	0.2	24.50	24.65	-0.2	3,928	-0.01%
2019/11/22	0	0.00	3	24.75	24.80	-3	3,885	-0.08%
2019/11/21	0	0.00	2	24.65	24.70	-2	3,878	-0.05%
2019/11/20	0	0.00	6	24.55	24.30	-6	3,871	-0.15%
2019/11/19	0	0.00	3	24.55	24.65	-3	3,856	-0.08%
2019/11/18	5	23.90	13	24.24	24.60	-8	3,807	-0.21%
2019/11/15	19	23.61	4	23.55	23.65	15	3,654	0.41%
2019/11/14	2	23.43	2	23.55	23.15	0	3,580	0.00%
2019/11/13	21	23.17	0	0.00	23.20	21	3,537	0.59%
2019/11/12	0	0.00	8	22.90	23.30	-8	3,463	-0.23%
2019/11/11	9	22.52	0	0.00	22.30	9	3,350	0.27%
2019/11/07	1	23.95	0	0.00	23.85	1	3,261	0.03%
2019/11/05	0	0.00	4	24.40	24.20	-4	3,210	-0.12%
2019/11/04	1	24.15	2	24.33	24.25	-1	3,182	-0.03%
2019/11/01	0	0.00	4	23.93	24.10	-4	3,133	-0.13%
2019/10/30	2	23.80	6	23.77	23.85	-4	3,098	-0.13%
2019/10/29	0	0.00	10	23.68	23.55	-10	3,156	-0.32%
2019/10/28	0	0.00	7	23.63	23.55	-7	3,167	-0.22%
2019/10/25	2	24.10	0	0.00	23.90	2	3,170	0.06%
2019/10/24	7	23.82	0	0.00	23.80	7	3,193	0.22%
2019/10/23	11	24.07	0	0.00	23.85	11	3,286	0.33%
2019/10/22	0	0.00	2	23.65	23.85	-2	3,234	-0.06%
2019/10/18	4	23.36	2	23.50	23.50	2	3,246	0.06%
2019/10/16	1	23.20	0	0.00	23.10	1	3,200	0.03%
2019/10/14	0	0.00	10	23.40	23.30	-10	3,218	-0.31%
2019/10/09	1	23.20	0	0.00	23.00	1	3,206	0.03%
2019/10/08	3	23.25	0	0.00	23.25	3	3,177	0.09%
2019/10/07	5	23.15	0	23.15	23.15	5	3,154	0.16%
2019/10/04	6	23.20	0	0.00	23.20	6	3,181	0.19%
2019/10/03	1	23.30	0	0.00	23.60	1	3,211	0.03%
2019/10/01	0	0.00	2	23.60	23.20	-2	3,189	-0.06%
2019/09/27	4	23.60	0	0.00	23.45	4	3,165	0.13%
2019/09/26	4	24.10	4	24.45	24.05	0	3,097	0.00%
2019/09/25	4	23.90	0	0.00	23.80	4	3,035	0.13%
2019/09/24	0	0.00	3	24.47	24.20	-3	3,020	-0.10%
2019/09/23	3	24.03	0	0.00	24.10	3	2,963	0.10%
2019/09/19	1	24.50	0	0.00	24.35	1	2,908	0.03%
2019/09/18	0	0.00	3	24.48	24.80	-3	2,715	-0.11%
2019/09/17	3	23.90	0	0.00	24.10	3	2,564	0.12%
2019/09/12	0	0.00	1	24.50	24.90	-1	2,541	-0.04%
2019/09/11	0	0.00	4	24.30	24.30	-4	2,517	-0.16%
2019/09/10	0	0.00	2	24.65	24.10	-2	2,510	-0.08%
2019/09/06	16	25.25	13	25.28	25.20	3	2,437	0.12%
2019/09/03	0	0.00	3	24.25	24.25	-3	2,236	-0.13%
2019/08/29	0	0.00	4	23.35	23.55	-4	2,085	-0.19%
2019/08/28	0	0.00	23	24.09	24.15	-23	2,013	-1.14%
2019/08/27	4	24.15	0	0.00	24.00	4	1,985	0.20%
2019/08/26	1	24.05	0	0.00	24.10	1	1,972	0.05%
2019/08/23	1	24.90	2	24.95	24.65	-1	1,958	-0.05%
2019/08/22	0	0.00	1	24.55	24.50	-1	1,915	-0.05%
2019/08/21	1	24.00	3	24.08	24.10	-2	1,909	-0.10%
2019/08/16	0	0.00	2	23.40	23.40	-2	1,987	-0.10%
2019/08/15	3	22.87	0	0.00	23.05	3	2,010	0.15%
2019/08/14	0	0.00	2	23.40	23.15	-2	2,035	-0.10%
2019/08/08	5	22.80	0	0.00	22.95	5	2,116	0.24%
2019/08/07	2	22.60	0	0.00	22.50	2	2,163	0.09%
2019/08/06	2	22.65	0	0.00	22.65	2	2,228	0.09%
2019/08/05	1	23.50	0	0.00	23.00	1	2,266	0.04%
2019/07/31	0	0.00	1	25.00	25.30	-1	2,419	-0.04%
2019/07/30	0	0.00	2	24.35	24.65	-2	2,392	-0.08%
2019/07/26	2	25.35	3	25.33	25.30	-1	2,471	-0.04%
2019/07/25	1	25.20	0	0.00	25.60	1	2,490	0.04%
2019/07/23	4	24.76	4	24.54	24.60	0	2,576	0.00%
2019/07/19	0	0.00	1	24.25	24.05	-1	2,573	-0.04%
2019/07/16	1	24.15	0	0.00	24.25	1	2,791	0.04%
2019/07/10	1	23.80	0	0.00	23.80	1	3,844	0.03%
2019/07/02	0	0.00	20	24.50	24.60	-20	4,431	-0.45%
2019/06/27	20	24.05	4	24.00	23.95	16	5,664	0.28%
2019/06/20	4	24.45	0	0.00	24.50	4	6,199	0.06%
2019/06/19	6	24.15	0	0.00	24.30	6	6,286	0.10%
2019/06/18	2	23.90	0	0.00	23.85	2	6,288	0.03%
2019/06/13	0	0.00	0	23.85	23.85	0	6,516	0.00%
2019/06/11	2	24.20	2	24.20	24.10	0	6,700	0.00%
2019/06/10	0	0.00	7	23.26	23.45	-7	6,641	-0.11%
2019/06/06	3	22.75	0	0.00	22.70	3	6,640	0.05%
2019/06/03	2	23.15	0	0.00	23.05	2	6,713	0.03%
2019/05/30	0	0.00	4	23.40	23.55	-4	6,724	-0.06%
2019/05/29	4	22.95	0	0.00	23.00	4	6,748	0.06%
2019/05/24	0	0.00	5	23.94	23.75	-5	6,997	-0.07%
2019/05/23	5	24.32	0	0.00	23.75	5	7,040	0.07%
2019/05/17	2	23.90	7	24.39	23.45	-5	7,237	-0.07%
2019/05/16	4	24.25	5	24.44	24.15	-1	7,218	-0.01%
2019/05/14	2	24.90	4	24.90	25.40	-2	7,135	-0.03%
2019/05/13	4	24.55	0	0.00	24.60	4	7,082	0.06%
2019/05/10	2	26.10	0	0.00	25.80	2	7,016	0.03%
2019/05/09	8	25.66	6	25.68	25.50	2	6,963	0.03%
2019/05/06	1	25.75	21	25.20	25.10	-20	6,729	-0.30%
2019/05/02	2	26.90	5	26.75	26.90	-3	6,587	-0.05%
2019/04/30	1	26.20	2	26.10	26.35	-1	6,495	-0.02%
2019/04/26	2	25.83	1	26.40	26.05	1	6,276	0.02%
2019/04/25	4	26.55	1	26.60	26.65	3	6,224	0.05%
2019/04/23	2	26.45	0	0.00	26.70	2	6,127	0.03%
2019/04/22	1	27.10	0	0.00	26.75	1	6,034	0.02%
2019/04/19	0	0.00	4	26.80	26.60	-4	5,962	-0.07%
2019/04/18	50	27.34	23	28.11	26.50	27	5,862	0.46%
2019/04/17	1	26.85	6	27.13	27.15	-5	5,470	-0.09%
2019/04/16	3	27.08	15	27.01	27.25	-12	5,273	-0.23%
2019/04/15	0	0.00	2	26.45	26.30	-2	4,875	-0.04%
2019/04/12	2	25.45	0	0.00	25.10	2	4,717	0.04%
2019/04/11	19	25.51	0	0.00	25.30	19	4,638	0.41%
2019/04/09	4	25.88	4	25.94	25.90	0	4,424	0.00%
2019/04/08	10	26.27	0	0.00	25.80	10	4,349	0.23%
2019/04/03	17	25.94	14	26.11	26.25	3	4,181	0.07%
2019/04/02	60	24.87	92	25.65	26.15	-32	3,897	-0.82%
2019/04/01	14	24.24	51	24.40	23.80	-37	3,367	-1.10%
2019/03/29	2	23.28	6	23.13	23.45	-4	3,104	-0.13%
2019/03/28	17	22.69	16	23.00	23.00	1	2,921	0.03%
2019/03/27	41	23.52	9	23.62	23.35	32	2,827	1.13%
2019/03/26	1	23.40	0	0.00	23.45	1	2,722	0.04%
2019/03/25	0	0.00	1	22.55	22.25	-1	2,579	-0.04%
2019/03/20	8	22.78	0	0.00	22.65	8	2,409	0.33%
2019/03/19	1	22.50	1	22.50	22.50	0	2,304	0.00%
2019/03/18	2	22.83	1	23.05	22.80	1	2,246	0.04%
2019/03/15	0	0.00	2	22.60	22.55	-2	2,171	-0.09%
2019/03/06	0	0.00	1	21.80	21.95	-1	1,985	-0.05%
2019/02/27	2	21.95	0	0.00	22.05	2	1,944	0.10%
2019/02/26	1	22.00	0	0.00	21.95	1	1,769	0.06%
2019/02/22	3	21.10	3	21.25	21.30	0	1,680	0.00%
2019/02/21	5	21.82	138	21.26	21.75	-133	1,632	-8.15%	大賣/鉅額交易
2019/02/20	0	0.00	10	20.60	20.70	-10	1,378	-0.73%
2019/02/18	2	20.25	0	0.00	20.20	2	1,390	0.14%
2019/02/12	0	0.00	1	19.40	19.65	-1	1,372	-0.07%
2019/02/11	0	0.00	10	19.20	19.15	-10	1,350	-0.74%
2019/01/24	10	19.00	0	0.00	18.95	10	1,459	0.69%
2019/01/21	0	0.00	1	19.20	19.05	-1	1,492	-0.07%
2019/01/15	6	18.93	0	0.00	18.90	6	1,525	0.39%
2019/01/07	80	19.16	0	0.00	19.20	80	1,614	4.95%
2018/12/28	50	19.90	0	0.00	19.85	50	1,698	2.94%
2018/12/24	0	0.00	27	21.00	21.00	-27	1,691	-1.60%
2018/12/22	0	0.00	130	20.20	20.10	-130	1,618	-8.03%	大賣/鉅額交易
2018/12/13	0	0.00	4	20.08	19.95	-4	1,757	-0.23%
2018/12/10	4	19.54	0	0.00	19.50	4	1,842	0.22%
2018/12/05	5	20.10	0	0.00	20.40	5	1,889	0.26%
2018/12/04	5	20.60	0	0.00	20.55	5	1,913	0.26%
2018/12/03	0	0.00	5	20.60	20.70	-5	1,925	-0.26%
2018/11/21	0	0.00	3	19.15	19.25	-3	2,490	-0.12%
2018/11/15	5	19.15	11	19.30	19.35	-6	2,494	-0.24%
2018/11/14	0	0.00	1	18.90	19.00	-1	2,440	-0.04%
2018/11/12	0	0.00	2	18.45	18.50	-2	2,387	-0.08%
2018/11/07	110	18.15	0	0.00	18.20	110	2,388	4.61%	大買/鉅額交易
2018/11/02	4	18.43	0	0.00	18.50	4	2,399	0.17%
2018/11/01	4	18.10	51	18.49	18.40	-47	2,368	-1.98%
2018/10/31	1	17.00	1	17.15	17.70	0	2,302	0.00%
2018/10/29	40	16.95	0	0.00	16.75	40	2,365	1.69%
2018/10/24	30	18.05	0	0.00	17.95	30	2,360	1.27%
2018/10/18	3	18.42	131	18.50	18.45	-128	2,328	-5.50%	大賣/鉅額交易
2018/10/11	1	18.00	1	17.95	17.95	0	2,222	0.00%
2018/10/09	10	20.00	0	0.00	19.90	10	2,176	0.46%
2018/10/04	4	21.13	4	20.90	20.85	0	2,177	0.00%
2018/10/03	2	21.55	3	21.37	21.25	-1	2,167	-0.05%
2018/10/01	31	21.90	3	22.00	22.05	28	2,139	1.31%
2018/09/28	4	21.91	0	0.00	21.80	4	2,136	0.19%
2018/09/26	1	22.65	1	22.25	22.00	0	2,109	0.00%
2018/09/21	101	21.40	0	0.00	21.50	101	1,941	5.20%	大買/鉅額交易
2018/09/17	0	0.00	4	22.01	22.45	-4	1,895	-0.21%
2018/09/12	0	0.00	5	21.90	21.60	-5	1,947	-0.26%
2018/09/11	0	0.00	5	20.90	22.00	-5	1,944	-0.26%
2018/09/10	10	20.63	0	0.00	20.55	10	1,903	0.53%
2018/09/07	1	21.55	0	0.00	21.20	1	1,892	0.05%
2018/09/06	10	22.20	0	0.00	22.10	10	1,862	0.54%
2018/09/03	5	22.75	5	22.35	22.40	0	2,009	0.00%
2018/08/31	3	22.15	16	22.46	22.60	-13	1,925	-0.68%
2018/08/30	10	21.10	25	21.28	21.45	-15	1,669	-0.90%
2018/08/29	0	0.00	13	20.99	21.00	-13	1,641	-0.79%
2018/08/23	3	20.55	0	0.00	20.70	3	1,821	0.16%
2018/08/22	5	20.45	0	0.00	20.45	5	1,879	0.27%
2018/08/10	10	21.00	0	0.00	20.90	10	2,010	0.50%
2018/08/03	0	0.00	3	21.35	21.70	-3	2,061	-0.15%
2018/08/01	0	0.00	1	21.05	21.30	-1	2,011	-0.05%
2018/07/31	1	20.90	0	0.00	20.85	1	2,017	0.05%
2018/07/27	0	0.00	8	21.10	20.95	-8	2,020	-0.40%
2018/07/26	10	20.80	0	0.00	21.05	10	2,022	0.49%
2018/07/25	0	0.00	10	21.05	20.90	-10	2,049	-0.49%
2018/07/24	0	0.00	2	21.35	21.25	-2	2,058	-0.10%
2018/07/23	8	20.90	8	20.85	20.70	0	2,058	0.00%
2018/07/20	0	0.00	8	20.85	20.80	-8	2,068	-0.39%
2018/07/19	1	20.95	0	0.00	20.90	1	2,082	0.05%
2018/07/18	15	20.84	3	20.85	20.95	12	2,121	0.57%
2018/07/16	10	21.44	7	21.41	21.30	3	2,112	0.14%
2018/07/12	1	20.45	0	0.00	20.40	1	2,072	0.05%
2018/07/11	1	20.25	0	0.00	20.15	1	2,083	0.05%
2018/07/10	1	20.35	0	0.00	20.30	1	2,082	0.05%
2018/07/09	0	0.00	7	20.30	20.30	-7	2,088	-0.34%
2018/07/06	2	20.25	1	20.05	20.10	1	2,093	0.05%
2018/07/04	0	0.00	1	20.75	20.70	-1	2,087	-0.05%
2018/07/03	15	21.43	0	0.00	20.75	15	2,077	0.72%
2018/07/02	1	21.45	0	0.00	21.25	1	2,101	0.05%
2018/06/28	0	0.00	5	21.21	21.15	-5	2,119	-0.24%
2018/06/27	0	0.00	2	21.40	21.25	-2	2,119	-0.09%
2018/06/26	1	21.55	0	0.00	21.45	1	2,119	0.05%
2018/06/25	11	22.19	0	0.00	21.90	11	2,113	0.52%
2018/06/22	1.1	22.53	1	22.50	22.35	0.1	2,116	0.00%
2018/06/21	6	23.01	10	22.90	22.95	-4	2,118	-0.19%
2018/06/20	1	21.95	1	22.55	22.80	0	2,026	0.00%
2018/06/15	10	22.65	0	0.00	22.80	10	2,016	0.50%
2018/06/14	1	22.75	1	22.50	22.45	0	2,001	0.00%
2018/06/13	11	22.90	16.3	22.83	22.75	-5.3	1,990	-0.27%
2018/06/12	16	23.48	0	0.00	23.30	16	1,974	0.81%
2018/06/11	10	22.20	20	22.80	23.30	-10	1,823	-0.55%
2018/06/08	12	22.69	1	22.70	22.45	11	1,753	0.63%
2018/06/07	0	0.00	5	23.00	23.00	-5	1,798	-0.28%
2018/06/06	10	22.80	0	0.00	22.85	10	1,765	0.57%
2018/06/05	0	0.00	8.9	22.81	22.75	-8.9	1,798	-0.50%
2018/06/04	0	0.00	0.2	22.60	22.65	-0.2	1,763	-0.01%
2018/06/01	5.2	22.70	0	0.00	22.70	5.2	1,755	0.30%
2018/05/31	2.1	23.09	140	22.69	23.35	-137.9	1,708	-8.07%	大賣/鉅額交易
2018/05/30	2	21.95	0	0.00	22.15	2	1,522	0.13%
2018/05/29	0	0.00	5	21.55	21.45	-5	1,452	-0.34%
2018/05/18	5	21.10	5	21.00	21.35	0	1,396	0.00%
2018/05/17	5	20.70	0.2	20.70	20.75	4.8	1,441	0.33%
2018/05/16	5	20.35	5	20.65	20.90	0	1,426	0.00%
2018/05/15	0	0.00	5	20.95	20.35	-5	1,443	-0.35%
2018/05/09	0.2	20.40	0	0.00	20.45	0.2	1,623	0.01%
2018/05/04	0	0.00	1	19.95	19.95	-1	1,659	-0.06%
2018/04/25	1	19.05	0	0.00	19.15	1	1,828	0.05%
2018/04/20	0	0.00	1	20.45	20.40	-1	2,067	-0.05%
2018/04/19	5	20.20	0	0.00	20.45	5	2,098	0.24%
2018/04/18	0	0.00	1	20.30	20.20	-1	2,129	-0.05%
2018/04/17	1	20.85	0	0.00	20.65	1	2,133	0.05%
2018/04/10	0	0.00	1	21.05	20.95	-1	2,361	-0.04%
2018/04/03	26	21.30	0	0.00	21.20	26	2,405	1.08%
2018/04/02	65	21.75	0	0.00	21.70	65	2,400	2.71%
2018/03/29	0	0.00	85	22.35	22.25	-85	2,468	-3.44%
2018/03/28	0	0.00	5	22.20	22.25	-5	2,482	-0.20%
2018/03/23	130	21.95	0	0.00	21.95	130	2,531	5.14%	大買/鉅額交易
2018/03/15	0	0.00	3	23.05	23.05	-3	2,925	-0.10%
2018/03/13	0	0.00	120	23.33	23.30	-120	3,014	-3.98%	大賣/鉅額交易
2018/03/12	0	0.00	0.1	22.65	22.65	-0.1	3,004	0.00%
2018/03/09	3	22.88	0	0.00	22.90	3	3,059	0.10%
2018/03/08	4	22.70	0	0.00	22.40	4	3,094	0.13%
2018/03/06	100	22.38	0	0.00	22.30	100	3,345	2.99%
2018/03/05	20	22.05	0	0.00	22.00	20	3,733	0.54%
2018/02/27	1	22.65	0	0.00	22.20	1	4,598	0.02%
2018/02/23	0	0.00	60	22.40	22.15	-60	4,771	-1.26%
2018/02/09	60	20.96	0	0.00	20.80	60	5,103	1.18%
2018/02/08	1	22.15	1	22.15	22.15	0	5,081	0.00%
2018/02/07	2	22.68	0	0.00	22.50	2	5,137	0.04%
2018/02/06	4	23.16	0	0.00	22.10	4	5,147	0.08%
2018/02/05	3	24.22	0	0.00	24.50	3	5,062	0.06%
2018/02/01	0	0.00	12	25.32	25.25	-12	5,359	-0.22%
2018/01/30	0	0.00	1	25.40	25.30	-1	5,417	-0.02%
2018/01/29	2	25.35	0	0.00	25.25	2	5,418	0.04%
2018/01/26	1	25.15	0	0.00	25.25	1	5,442	0.02%
2018/01/25	0	0.00	1	25.70	25.50	-1	5,445	-0.02%
2018/01/22	0	0.00	5	25.70	25.80	-5	5,977	-0.08%
2018/01/18	7	26.10	0	0.00	25.90	7	5,981	0.12%
2018/01/17	1	26.50	5	26.45	26.35	-4	5,961	-0.07%
2018/01/16	40	26.45	44	26.29	26.20	-4	5,828	-0.07%
2018/01/15	10	26.30	5	26.09	26.10	5	5,785	0.09%
2018/01/11	2	25.55	0	0.00	25.45	2	5,813	0.03%
2018/01/09	0	0.00	1	26.35	26.15	-1	5,841	-0.02%
2018/01/04	0	0.00	20	25.75	26.10	-20	5,795	-0.35%
2018/01/03	0	0.00	33	25.65	25.55	-33	5,770	-0.57%