廣宇 (2328)-凱基-豐中券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
39.30
漲跌
▼1.55
漲幅
-3.79%
成交量
12,164張
產業
上市電子零組件類股
695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－凱基-豐中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	11	39.76	1	40.40	39.30	10	8,929	0.11%
2024/06/06	8	41.03	4	41.31	40.85	4	8,866	0.05%
2024/06/05	20.1	40.67	42	40.34	41.90	-21.9	8,267	-0.26%
2024/06/04	8	39.78	10	40.10	39.50	-2	7,684	-0.03%
2024/06/03	23	39.45	10	40.22	40.00	13	7,305	0.18%
2024/05/31	54	39.78	13	39.80	38.90	41	6,993	0.59%
2024/05/30	18	38.26	16	38.81	38.95	2	6,448	0.03%
2024/05/29	69	39.36	42	39.45	40.15	27	5,974	0.45%
2024/05/28	23	37.45	7	37.04	37.25	16	5,036	0.32%
2024/05/27	2	36.20	6	36.40	36.05	-4	4,790	-0.08%
2024/05/24	1	35.15	0	0.00	35.15	1	4,680	0.02%
2024/05/23	3	35.12	0	0.00	35.20	3	4,650	0.06%
2024/05/22	2	35.50	0	0.00	35.40	2	4,628	0.04%
2024/05/21	1	34.85	0	0.00	35.25	1	4,606	0.02%
2024/05/14	0	0.00	5	35.75	35.45	-5	4,549	-0.11%
2024/05/08	5	36.25	2	36.30	36.30	3	4,386	0.07%
2024/05/07	1	36.05	0	0.00	35.15	1	4,186	0.02%
2024/05/06	1	35.60	1	35.75	36.05	0	4,090	0.00%
2024/04/25	1	33.50	0	0.00	33.50	1	3,766	0.03%
2024/04/12	0	0.00	2	34.50	34.50	-2	3,600	-0.06%
2024/04/11	0	0.00	5	34.45	34.55	-5	3,583	-0.14%
2024/04/09	0	0.00	1	34.95	34.95	-1	3,535	-0.03%
2024/04/03	2	35.45	5	35.28	35.50	-3	3,464	-0.09%
2024/04/02	3	35.93	7	35.56	36.10	-4	3,414	-0.12%
2024/04/01	10	35.93	1	35.80	35.75	9	3,350	0.27%
2024/03/29	14	36.90	10	37.09	36.20	4	3,217	0.12%
2024/03/28	34	38.10	37	37.83	38.25	-3	2,879	-0.10%
2024/03/27	8	34.98	2	35.15	35.15	6	1,874	0.32%
2024/03/25	0	0.00	1	34.00	34.10	-1	1,719	-0.06%
2024/03/22	1	34.25	0	0.00	34.25	1	1,725	0.06%
2024/03/21	2	34.03	2	33.80	34.10	0	1,699	0.00%
2024/03/20	0	0.00	1	33.80	33.80	-1	1,682	-0.06%
2024/03/19	2	34.05	1	34.10	34.10	1	1,652	0.06%
2024/03/18	2	33.45	0	0.00	33.70	2	1,591	0.13%
2024/03/15	8	34.11	8	34.16	34.10	0	1,551	0.00%
2024/03/12	2	33.48	2	33.53	33.50	0	1,314	0.00%
2024/03/11	0	0.00	3	31.10	31.50	-3	1,191	-0.25%
2024/03/08	4	30.84	2	31.20	30.45	2	1,169	0.17%
2024/03/07	1	32.25	1	32.30	32.20	0	1,088	0.00%
2024/03/06	1	32.75	0	0.00	32.75	1	1,081	0.09%
2024/03/04	0	0.00	7	32.75	33.15	-7	1,088	-0.64%
2024/02/22	2	33.35	0	0.00	33.35	2	1,064	0.19%
2024/02/20	0	0.00	1	32.80	32.75	-1	1,052	-0.09%
2024/02/16	2	32.50	1	32.45	32.45	1	1,065	0.09%
2024/02/15	1	32.25	0	0.00	32.15	1	1,063	0.09%
2024/01/23	0	0.00	1	34.00	33.95	-1	1,092	-0.09%
2024/01/17	1	33.20	0	0.00	32.90	1	1,139	0.09%
2024/01/15	0	0.00	0.2	34.00	34.10	-0.2	1,140	-0.01%
2024/01/12	5	33.85	1	34.20	33.85	4	1,156	0.35%
2024/01/11	0	0.00	7	33.85	34.00	-7	1,194	-0.59%
2024/01/10	1	33.55	2	33.80	33.55	-1	1,255	-0.08%
2024/01/08	3	34.28	1	34.50	34.05	2	1,263	0.16%
2023/12/28	0	0.00	1	35.15	35.30	-1	1,241	-0.08%
2023/12/27	1	35.05	0	0.00	35.05	1	1,234	0.08%
2023/12/19	2	34.65	0	0.00	34.70	2	1,227	0.16%
2023/12/18	0	35.65	16	35.62	35.40	-16	1,222	-1.31%
2023/12/15	0	0.00	10	35.37	35.35	-10	1,217	-0.82%
2023/12/14	0	0.00	5	35.19	35.20	-5	1,251	-0.40%
2023/12/13	1	34.55	0	0.00	34.55	1	1,237	0.08%
2023/12/11	14	34.66	0	0.00	34.55	14	1,254	1.12%
2023/12/08	13	35.07	1	35.15	35.00	12	1,254	0.96%
2023/12/06	7	35.18	7	35.15	35.10	0	1,267	0.00%
2023/12/05	1	35.25	0	0.00	35.25	1	1,288	0.08%
2023/12/04	1	35.45	0	0.00	35.45	1	1,350	0.07%
2023/12/01	0	0.00	20	35.50	35.45	-20	1,358	-1.47%
2023/11/30	0	0.00	1	35.75	35.80	-1	1,377	-0.07%
2023/11/29	0	0.00	5	35.40	35.40	-5	1,368	-0.37%
2023/11/27	2	35.65	86	35.43	35.00	-84	1,390	-6.04%
2023/11/24	5	35.35	0	0.00	35.40	5	1,402	0.36%
2023/11/23	0	0.00	37	35.40	35.60	-37	1,439	-2.57%
2023/11/21	0	0.00	1	35.30	35.35	-1	1,479	-0.07%
2023/11/20	0	0.00	1	35.35	35.40	-1	1,515	-0.07%
2023/11/17	1	35.20	6	35.30	35.25	-5	1,526	-0.33%
2023/11/15	0	0.00	1	35.05	34.85	-1	1,545	-0.06%
2023/11/14	1	34.65	5	34.66	34.60	-4	1,553	-0.26%
2023/11/13	5	34.25	0	0.00	34.30	5	1,573	0.32%
2023/11/10	6	34.25	0	0.00	34.00	6	1,611	0.37%
2023/11/01	0	0.00	2	33.95	33.95	-2	1,876	-0.11%
2023/10/31	0	0.00	4	34.73	33.95	-4	1,899	-0.21%
2023/10/30	0	0.00	8	34.31	33.85	-8	1,961	-0.41%
2023/10/26	4	34.64	0	0.00	34.50	4	2,086	0.19%
2023/10/25	3	35.37	0	0.00	35.20	3	2,129	0.14%
2023/10/23	2	34.78	0	0.00	34.90	2	2,242	0.09%
2023/10/18	2	36.30	5	36.47	36.25	-3	2,602	-0.12%
2023/10/17	1	36.75	2	37.28	36.75	-1	2,628	-0.04%
2023/10/16	2	36.78	6	37.10	36.70	-4	2,779	-0.14%
2023/10/06	8	37.18	0	0.00	37.20	8	4,595	0.17%
2023/10/05	3	37.10	0	0.00	37.10	3	5,102	0.06%
2023/10/03	1	37.50	0	0.00	37.35	1	5,297	0.02%
2023/09/28	0	0.00	2	37.25	37.05	-2	5,398	-0.04%
2023/09/27	3	36.95	0	0.00	36.95	3	5,449	0.06%
2023/09/26	0	0.00	2	37.75	37.15	-2	5,482	-0.04%
2023/09/25	0	0.00	1	37.50	37.70	-1	5,508	-0.02%
2023/09/22	0	0.00	5	37.25	37.35	-5	5,530	-0.09%
2023/09/21	3	37.27	0	0.00	37.20	3	5,544	0.05%
2023/09/19	1	38.35	3	38.55	38.15	-2	5,570	-0.04%
2023/09/15	11	38.00	0	0.00	38.05	11	5,593	0.20%
2023/09/14	0	0.00	1	38.40	38.40	-1	5,626	-0.02%
2023/09/13	0	0.00	2	38.05	38.10	-2	5,637	-0.04%
2023/09/12	0	0.00	1	37.95	38.10	-1	5,682	-0.02%
2023/09/11	1	38.05	3	37.75	37.55	-2	5,720	-0.03%
2023/09/08	4	38.33	0	0.00	38.20	4	5,757	0.07%
2023/09/07	2	38.48	4	38.46	38.15	-2	5,846	-0.03%
2023/09/05	10	38.00	5.9	37.91	38.00	4.1	6,070	0.07%
2023/09/04	1	37.35	0	0.00	37.45	1	6,148	0.02%
2023/09/01	0	0.00	1.1	37.42	37.40	-1.1	6,232	-0.02%
2023/08/31	53	37.41	2	37.35	37.50	51	6,324	0.81%
2023/08/30	73	37.33	1	37.25	37.15	72	6,446	1.12%
2023/08/29	1	36.50	0	0.00	36.75	1	6,707	0.01%
2023/08/25	3	37.37	0	0.00	37.20	3	7,503	0.04%
2023/08/24	2	38.80	2	39.05	39.10	0	7,541	0.00%
2023/08/23	2	38.33	0	0.00	38.50	2	7,620	0.03%
2023/08/22	1	38.50	0	0.00	38.20	1	7,653	0.01%
2023/08/21	0	0.00	2	38.65	38.60	-2	7,691	-0.03%
2023/08/18	1	39.15	0	0.00	38.60	1	7,835	0.01%
2023/08/17	0	0.00	3	38.80	39.25	-3	7,924	-0.04%
2023/08/16	5	38.38	0	0.00	38.55	5	7,913	0.06%
2023/08/15	6	38.83	4	38.90	38.75	2	7,918	0.03%
2023/08/14	5	38.75	0	0.00	38.75	5	7,887	0.06%
2023/08/11	5	39.66	0	0.00	39.05	5	7,864	0.06%
2023/08/10	3	40.00	3	39.60	39.50	0	7,833	0.00%
2023/08/09	2	41.03	2	41.03	40.85	0	7,749	0.00%
2023/08/07	0	0.00	10	41.10	41.30	-10	7,731	-0.13%
2023/08/04	3	40.45	4	40.39	40.60	-1	7,717	-0.01%
2023/08/02	3	40.48	0	0.00	40.30	3	7,705	0.04%
2023/08/01	5	41.45	0	0.00	41.10	5	7,623	0.07%
2023/07/31	2	42.05	3	42.10	41.55	-1	7,579	-0.01%
2023/07/28	6	42.03	0	0.00	42.50	6	7,484	0.08%
2023/07/27	2	41.98	2	42.35	42.10	0	7,439	0.00%
2023/07/26	7	41.78	0	0.00	41.80	7	7,416	0.09%
2023/07/25	3	41.85	3	42.35	42.85	0	7,334	0.00%
2023/07/21	2	41.60	1	41.70	41.70	1	7,097	0.01%
2023/07/20	7	42.24	3	42.05	42.05	4	7,057	0.06%
2023/07/19	16	43.07	53	42.50	42.25	-37	6,992	-0.53%
2023/07/18	28	44.13	17	43.35	43.40	11	6,899	0.16%
2023/07/17	13	44.51	26	44.22	43.85	-13	6,657	-0.20%
2023/07/14	64	44.00	55	42.69	45.25	9	6,534	0.14%
2023/07/13	68	44.41	8	44.63	43.60	60	6,009	1.00%
2023/07/12	10	43.09	17	43.12	43.20	-7	5,372	-0.13%
2023/07/11	4	41.76	5.1	41.39	41.80	-1.1	4,898	-0.02%
2023/07/10	3.1	40.44	5	40.55	40.20	-1.9	4,779	-0.04%
2023/07/07	0	0.00	22	40.13	40.00	-22	4,765	-0.46%
2023/07/06	0	0.00	10	39.40	39.40	-10	4,720	-0.21%
2023/07/05	0	0.00	15	40.44	40.30	-15	4,691	-0.32%
2023/07/04	8	40.14	17	40.29	40.15	-9	4,653	-0.19%
2023/07/03	0	0.00	2	40.20	40.10	-2	4,646	-0.04%
2023/06/30	60	39.96	4	40.00	40.05	56	4,634	1.21%
2023/06/29	4	39.78	1	39.55	39.55	3	4,634	0.06%
2023/06/28	1	39.70	6	40.08	39.65	-5	4,703	-0.11%
2023/06/26	2	40.20	23	39.99	40.60	-21	4,712	-0.45%
2023/06/21	2	40.45	2	40.50	40.20	0	4,721	0.00%
2023/06/20	4	40.14	14	40.21	40.10	-10	4,704	-0.21%
2023/06/16	5	40.83	20	41.55	40.70	-15	4,672	-0.32%
2023/06/15	2	40.85	2	41.30	41.35	0	4,630	0.00%
2023/06/14	20	41.00	1	41.00	41.00	19	4,588	0.41%
2023/06/13	3	41.63	6	41.86	41.45	-3	4,573	-0.07%
2023/06/12	7	41.66	10	41.35	41.45	-3	4,481	-0.07%
2023/06/09	5	41.26	19	40.73	40.75	-14	4,355	-0.32%
2023/06/08	1	41.25	0	0.00	41.75	1	4,263	0.02%
2023/06/07	20	41.93	0	0.00	41.95	20	4,236	0.47%
2023/06/06	1	41.40	1	41.45	41.50	0	4,228	0.00%
2023/06/02	24	42.66	68	43.35	42.50	-44	4,197	-1.05%
2023/06/01	65	42.74	34.1	42.86	43.00	31	3,960	0.78%
2023/05/31	13	41.01	15	40.88	40.85	-2	3,515	-0.06%
2023/05/30	3	39.45	10	39.52	39.60	-7	3,170	-0.22%
2023/05/29	6	39.77	2.1	39.90	39.40	3.9	3,186	0.12%
2023/05/25	1	39.15	1	39.15	38.90	0	3,052	0.00%
2023/05/24	0	0.00	1	38.95	38.85	-1	3,029	-0.03%
2023/05/23	1	38.60	1	38.45	38.20	0	2,914	0.00%
2023/05/19	0	0.00	3	37.88	37.65	-3	2,863	-0.10%
2023/05/18	0	0.00	3	37.53	37.45	-3	2,905	-0.10%
2023/05/16	2	36.93	9	37.01	36.90	-7	2,974	-0.24%
2023/05/12	4	36.80	8	36.81	36.75	-4	3,149	-0.13%
2023/05/11	4	36.80	8	36.81	36.60	-4	3,159	-0.13%
2023/05/10	1	37.30	5	37.18	37.50	-4	3,198	-0.13%
2023/05/09	1	36.75	3	36.95	36.85	-2	3,241	-0.06%
2023/05/05	7	37.44	0	0.00	37.40	7	3,436	0.20%
2023/05/04	4	37.50	15	37.37	37.50	-11	3,478	-0.32%
2023/05/03	1	37.45	0	0.00	37.45	1	3,548	0.03%
2023/05/02	0	0.00	2	38.10	38.10	-2	3,654	-0.05%
2023/04/28	2	37.55	0	0.00	37.60	2	3,683	0.05%
2023/04/27	14	38.00	12	37.64	37.70	2	3,673	0.05%
2023/04/26	9	36.62	1	36.55	36.70	8	3,608	0.22%
2023/04/25	3	37.07	3	36.40	36.45	0	3,599	0.00%
2023/04/24	5	37.29	2	37.45	37.35	3	3,576	0.08%
2023/04/21	6	37.76	0	0.00	37.45	6	3,564	0.17%
2023/04/20	6	38.65	12	38.73	38.50	-6	3,500	-0.17%
2023/04/19	52	39.70	34	39.95	39.15	18	3,480	0.52%
2023/04/18	1	39.55	1	39.45	39.00	0	3,314	0.00%
2023/04/17	0	0.00	10	39.30	39.30	-10	3,323	-0.30%
2023/04/13	7	39.36	16	39.28	39.00	-9	3,336	-0.27%
2023/04/12	3	38.70	2	39.03	39.10	1	3,290	0.03%
2023/04/11	1	38.90	10	38.87	38.80	-9	3,303	-0.27%
2023/04/10	1	38.65	10	39.20	38.65	-9	3,331	-0.27%
2023/04/07	6	39.00	13	39.52	39.00	-7	3,330	-0.21%
2023/04/06	34	39.51	0	0.00	39.25	34	3,325	1.02%
2023/03/31	0	0.00	1.3	39.26	39.25	-1.3	3,322	-0.04%
2023/03/30	0.3	38.96	0	0.00	38.90	0.3	3,334	0.01%
2023/03/29	0	0.00	6	39.24	39.20	-6	3,353	-0.18%
2023/03/28	7	38.49	1	39.10	38.35	6	3,340	0.18%
2023/03/27	2	39.25	3	39.13	38.80	-1	3,371	-0.03%
2023/03/24	1	38.55	1	38.90	39.05	0	3,354	0.00%
2023/03/23	2	38.08	5	38.32	38.05	-3	3,342	-0.09%
2023/03/22	2	38.45	0	0.00	38.35	2	3,383	0.06%
2023/03/21	0	0.00	3	38.25	38.20	-3	3,441	-0.09%
2023/03/20	3	37.93	1	38.00	37.80	2	3,511	0.06%
2023/03/17	2	37.75	0	0.00	37.70	2	3,604	0.06%
2023/03/16	3	37.25	17	37.25	37.10	-14	3,852	-0.36%
2023/03/15	1	37.60	1	37.95	37.60	0	4,163	0.00%
2023/03/14	9	37.48	1	37.60	37.55	8	4,477	0.18%
2023/03/13	3	37.82	1	38.00	37.90	2	5,480	0.04%
2023/03/10	6	38.56	7.1	38.57	38.50	-1.1	5,921	-0.02%
2023/03/09	5	40.52	6	39.83	39.45	-1	5,897	-0.02%
2023/03/08	12	40.64	21	40.24	40.40	-9	5,843	-0.15%
2023/03/07	3	39.93	0	0.00	39.75	3	5,814	0.05%
2023/03/06	13.1	39.68	0	0.00	39.65	13.1	5,756	0.23%
2023/03/03	2	39.23	8	39.23	39.05	-6	5,722	-0.10%
2023/03/02	3	38.95	0	0.00	38.95	3	5,697	0.05%
2023/03/01	1	39.75	5	39.27	39.55	-4	5,660	-0.07%
2023/02/24	7	38.66	9	38.59	38.50	-2	5,568	-0.04%
2023/02/23	6	38.89	5	39.07	38.95	1	5,553	0.02%
2023/02/22	2	38.45	2	38.45	38.45	0	5,540	0.00%
2023/02/21	4	39.80	4	39.63	39.20	0	5,517	0.00%
2023/02/20	1	39.90	1	40.05	39.65	0	5,496	0.00%
2023/02/17	0	0.00	4	39.46	39.45	-4	5,457	-0.07%
2023/02/16	1	39.65	17	39.73	39.65	-16	5,467	-0.29%
2023/02/15	2	39.28	3	39.17	39.20	-1	5,399	-0.02%
2023/02/14	0	0.00	15	38.87	38.70	-15	5,318	-0.28%
2023/02/13	3	38.60	25	39.10	38.60	-22	5,329	-0.41%
2023/02/10	4	39.21	1	39.50	39.15	3	5,303	0.06%
2023/02/09	0	0.00	0.1	38.75	38.55	-0.1	5,172	0.00%
2023/02/08	0.1	38.50	3	38.63	38.90	-2.9	5,155	-0.06%
2023/02/07	2	39.20	6	39.48	39.15	-4	5,094	-0.08%
2023/02/06	58	39.72	4	39.64	39.85	54	5,039	1.07%
2023/02/03	3	38.85	0	0.00	38.60	3	4,859	0.06%
2023/02/01	10	38.93	9	39.00	39.05	1	4,801	0.02%
2023/01/31	6	38.28	13	38.19	38.55	-7	4,738	-0.15%
2023/01/30	2	36.85	7	37.00	36.85	-5	4,642	-0.11%
2023/01/17	6	36.05	0	0.00	36.00	6	4,697	0.13%
2023/01/16	5	36.07	1	36.20	36.05	4	4,730	0.08%
2023/01/13	0	0.00	5	36.65	36.05	-5	4,727	-0.11%
2023/01/12	3	36.55	0	0.00	36.50	3	4,740	0.06%
2023/01/10	3	37.40	0	0.00	37.25	3	4,767	0.06%
2023/01/09	15	38.06	10	37.69	37.45	5	4,774	0.10%
2023/01/06	1	38.55	7	38.43	38.80	-6	4,721	-0.13%
2023/01/05	0	0.00	15	38.63	38.05	-15	4,724	-0.32%
2023/01/04	6	38.73	4.1	38.71	38.75	1.9	4,697	0.04%
2022/12/30	0	37.30	0	0.00	37.30	0	4,650	0.00%
2022/12/29	9	36.76	0	0.00	37.30	9	4,668	0.19%
2022/12/28	22	37.74	0	0.00	37.45	22	4,667	0.47%
2022/12/27	3	38.75	0	0.00	38.65	3	4,639	0.06%
2022/12/22	6	38.40	0	0.00	38.30	6	4,640	0.13%
2022/12/21	0.1	37.80	0	0.00	37.95	0.1	4,630	0.00%
2022/12/19	0	0.00	2	38.60	38.40	-2	4,550	-0.04%
2022/12/16	0	0.00	2	38.25	38.05	-2	4,502	-0.04%
2022/12/15	2	38.55	0	0.00	38.70	2	4,470	0.04%
2022/12/14	0.6	38.63	1	38.60	38.70	-0.4	4,441	-0.01%
2022/12/13	6.4	38.84	1	38.85	38.30	5.4	4,379	0.12%
2022/12/12	1	39.10	2	39.48	39.50	-1	4,315	-0.02%
2022/12/09	0	0.00	1	38.80	38.75	-1	4,220	-0.02%
2022/12/08	11	39.26	9	39.29	39.15	2	4,114	0.05%
2022/12/07	4.1	39.51	4	39.44	38.50	0.1	3,854	0.00%
2022/12/06	3	41.20	12.1	41.10	40.75	-9.1	3,507	-0.26%
2022/12/05	19	41.00	36	40.78	41.15	-17	3,187	-0.53%
2022/12/02	32	38.82	53	39.13	39.75	-21	2,169	-0.97%
2022/12/01	0	0.00	6	35.84	36.15	-6	1,683	-0.36%
2022/11/29	6	35.30	8	35.52	35.65	-2	1,686	-0.12%
2022/11/24	0	0.00	1	34.30	34.15	-1	1,686	-0.06%
2022/11/23	1	33.90	0	0.00	33.95	1	1,690	0.06%
2022/11/22	0	0.00	1	33.80	33.80	-1	1,713	-0.06%
2022/11/17	0	0.00	2	34.50	34.50	-2	1,721	-0.12%
2022/11/14	4	34.05	4	34.03	34.20	0	1,694	0.00%
2022/11/08	0	0.00	0.1	32.55	32.75	-0.1	1,710	-0.01%
2022/11/02	0	0.00	3.1	32.20	32.10	-3.1	1,732	-0.18%
2022/10/31	0.1	31.85	0	0.00	31.85	0.1	1,731	0.01%
2022/10/25	3	32.80	0.1	33.17	32.65	2.9	1,701	0.17%
2022/10/24	1	32.75	1	32.60	32.15	0	1,617	0.00%
2022/10/21	0	31.35	0	0.00	31.35	0	1,585	0.00%
2022/10/20	0	31.15	4	31.15	31.40	-4	1,588	-0.25%
2022/10/18	3	33.20	0	0.00	33.10	3	1,563	0.19%
2022/10/17	4	33.10	2	33.80	33.95	2	1,550	0.13%
2022/10/13	0	32.20	0	0.00	31.60	0	1,544	0.00%
2022/10/05	1	33.45	1	33.80	33.65	0	1,581	0.00%
2022/10/04	2	32.40	7	32.85	32.95	-5	1,629	-0.31%
2022/09/30	2	32.13	1	32.65	32.80	1	1,648	0.06%
2022/09/26	0	0.00	10	32.55	31.60	-10	1,652	-0.60%
2022/09/21	1	34.00	0	0.00	33.90	1	1,735	0.06%
2022/09/20	8	33.95	0	0.00	33.95	8	1,753	0.46%
2022/09/19	1	33.75	0	0.00	33.75	1	1,810	0.06%
2022/09/14	0	0.00	1	34.50	34.85	-1	1,915	-0.05%
2022/09/07	1	33.70	0	0.00	33.65	1	2,297	0.04%
2022/09/05	4	35.28	9	35.40	35.20	-5	2,363	-0.21%
2022/09/02	6	36.13	2	35.25	36.25	4	2,359	0.17%
2022/09/01	3	35.00	0	0.00	34.90	3	2,349	0.13%
2022/08/30	0	0.00	1.1	34.56	34.45	-1.1	2,478	-0.04%
2022/08/29	1.1	35.20	0	0.00	35.15	1.1	2,510	0.04%
2022/08/24	0	0.00	1	35.40	35.35	-1	2,829	-0.04%
2022/08/23	3	35.72	0	0.00	35.60	3	3,047	0.10%
2022/08/22	1	35.60	4	35.36	35.45	-3	3,241	-0.09%
2022/08/16	0	0.00	1	36.10	36.15	-1	4,166	-0.02%
2022/08/15	0	0.00	2	36.00	36.00	-2	4,221	-0.05%
2022/08/10	0	0.00	5	35.16	35.10	-5	4,239	-0.12%
2022/08/09	0	0.00	1	34.75	34.65	-1	4,233	-0.02%
2022/08/02	0	0.00	2	34.60	34.35	-2	4,336	-0.05%
2022/07/29	1	35.20	1	35.35	35.30	0	4,344	0.00%
2022/07/26	1	34.65	1	35.10	34.65	0	4,425	0.00%
2022/07/25	2	34.90	0	0.00	35.35	2	4,432	0.05%
2022/07/21	0	0.00	1	34.80	35.00	-1	4,467	-0.02%
2022/07/20	0	0.00	6	34.48	34.45	-6	4,489	-0.13%
2022/07/19	0	0.00	1	34.10	34.10	-1	4,510	-0.02%
2022/07/18	3	34.00	5	33.94	34.05	-2	4,521	-0.04%
2022/07/15	1	33.10	0	0.00	33.80	1	4,532	0.02%
2022/07/14	7	32.68	1	33.45	33.45	6	4,564	0.13%
2022/07/13	1	32.70	0	0.00	32.55	1	4,543	0.02%
2022/07/12	2	31.90	0	0.00	30.80	2	4,515	0.04%
2022/07/08	10	34.60	10	34.48	34.00	0	4,545	0.00%
2022/07/07	0	0.00	2	33.30	33.75	-2	4,545	-0.04%
2022/07/05	1	34.50	0	0.00	34.30	1	4,623	0.02%
2022/07/01	8	35.65	10	35.00	34.65	-2	4,744	-0.04%
2022/06/30	2	37.00	4	37.25	37.20	-2	4,780	-0.04%
2022/06/29	2	38.10	1	38.00	38.10	1	4,835	0.02%
2022/06/28	0	0.00	2	38.08	38.20	-2	5,380	-0.04%
2022/06/27	8	38.64	6	38.59	38.70	2	5,913	0.03%
2022/06/24	4	37.96	2.1	38.07	37.80	1.9	5,904	0.03%
2022/06/23	5	36.71	2	36.30	36.95	3	5,864	0.05%
2022/06/22	1	36.90	0	0.00	36.95	1	5,842	0.02%
2022/06/21	0	0.00	1	37.60	38.15	-1	5,820	-0.02%
2022/06/20	4	38.00	1	37.75	36.60	3	5,786	0.05%
2022/06/17	2	38.50	0	0.00	38.45	2	5,710	0.04%
2022/06/16	6.1	39.32	1	39.90	38.40	5.1	5,652	0.09%
2022/06/15	5	39.20	1	39.45	39.00	4	5,442	0.07%
2022/06/14	2	39.30	2	38.70	39.35	0	5,403	0.00%
2022/06/13	0	0.00	8	38.56	38.70	-8	5,398	-0.15%
2022/06/09	13	39.60	6	39.34	39.60	7	5,343	0.13%
2022/06/08	6	39.43	3.2	39.10	39.10	2.8	5,262	0.05%
2022/06/07	4	38.71	1	38.55	38.80	3	5,177	0.06%
2022/06/06	1	38.60	0	0.00	38.60	1	5,165	0.02%
2022/06/02	7	39.61	6	39.33	39.00	1	5,185	0.02%
2022/06/01	1	39.00	3	39.57	39.30	-2	5,207	-0.04%
2022/05/31	3	39.02	8	39.15	38.85	-5	5,024	-0.10%
2022/05/30	2	38.65	6	38.68	38.65	-4	4,828	-0.08%
2022/05/27	3	38.23	3	38.42	38.70	0	4,657	0.00%
2022/05/26	9	38.08	12	38.08	38.00	-3	4,506	-0.07%
2022/05/25	6	37.68	8	37.26	37.95	-2	4,107	-0.05%
2022/05/24	0	0.00	1	35.65	35.55	-1	3,777	-0.03%
2022/05/20	0	0.00	9	35.20	35.05	-9	3,742	-0.24%
2022/05/19	3	34.20	5	34.35	34.60	-2	3,738	-0.05%
2022/05/18	0	0.00	3.1	34.75	35.00	-3.1	3,771	-0.08%
2022/05/16	3	34.28	0	0.00	34.00	3	3,808	0.08%
2022/05/13	4	34.60	2	34.53	34.35	2	3,800	0.05%
2022/05/10	1	34.30	2	33.33	34.50	-1	3,738	-0.03%
2022/05/09	3	33.90	0.3	33.85	33.95	2.7	3,744	0.07%
2022/05/06	0	0.00	1	34.70	34.85	-1	3,766	-0.03%
2022/05/05	2	35.48	1	35.05	35.25	1	3,766	0.03%
2022/04/29	0	0.00	4	33.63	33.30	-4	3,703	-0.11%
2022/04/28	3	33.40	0	0.00	33.30	3	3,701	0.08%
2022/04/27	1	33.30	0	0.00	33.25	1	3,698	0.03%
2022/04/25	1.1	35.61	0	0.00	35.65	1.1	3,623	0.03%
2022/04/22	2	36.98	1	36.90	36.95	1	3,589	0.03%
2022/04/21	2	37.38	3	38.02	37.30	-1	3,602	-0.03%
2022/04/20	2	37.58	2	37.50	37.40	0	3,588	0.00%
2022/04/19	1	37.10	7	36.80	36.80	-6	3,573	-0.17%
2022/04/15	2	37.20	0	0.00	37.10	2	3,618	0.06%
2022/04/14	1	37.65	2	37.75	37.85	-1	3,676	-0.03%
2022/04/12	0	0.00	2	36.30	36.30	-2	3,976	-0.05%
2022/04/11	3	36.98	7	37.03	36.85	-4	3,952	-0.10%
2022/04/08	3	38.33	1	38.15	38.25	2	3,892	0.05%
2022/04/07	4	38.60	5	38.33	38.20	-1	3,865	-0.03%
2022/04/06	3	38.75	1	39.10	39.00	2	3,750	0.05%
2022/04/01	3	39.58	0	0.00	39.70	3	3,722	0.08%
2022/03/31	15	40.53	7	40.54	40.15	8	3,671	0.22%
2022/03/30	18	39.57	11.1	39.64	40.50	6.9	3,133	0.22%
2022/03/29	0	0.00	6	37.69	37.70	-6	2,613	-0.23%
2022/03/25	0	0.00	1	37.65	37.30	-1	2,698	-0.04%
2022/03/24	2	37.70	1	37.50	37.60	1	2,710	0.04%
2022/03/22	0	37.35	0	0.00	37.30	0	2,816	0.00%
2022/03/21	0	0.00	2	37.25	37.15	-2	2,887	-0.07%
2022/03/18	0	0.00	1	37.00	37.35	-1	2,982	-0.03%
2022/03/16	1	36.50	0	0.00	35.60	1	3,061	0.03%
2022/03/09	1	37.15	1	36.80	37.05	0	3,113	0.00%
2022/03/08	9	37.63	1	37.10	36.75	8	3,135	0.26%
2022/03/07	2	37.50	4	38.44	37.25	-2	3,097	-0.06%
2022/03/03	0	0.00	10	38.40	38.45	-10	3,032	-0.33%
2022/03/02	0	0.00	2	38.30	38.60	-2	3,118	-0.06%
2022/03/01	10	38.25	2	38.55	38.55	8	3,147	0.25%
2022/02/25	0	0.00	3	37.20	37.20	-3	3,131	-0.10%
2022/02/24	1	37.45	1	37.35	36.80	0	3,208	0.00%
2022/02/23	1	38.00	0	0.00	38.05	1	3,220	0.03%
2022/02/22	8	38.21	6	38.72	37.95	2	3,336	0.06%
2022/02/21	0	0.00	0.3	38.60	38.65	-0.3	3,411	-0.01%
2022/02/18	0	0.00	4	38.26	38.50	-4	3,526	-0.11%
2022/02/17	0	0.00	11	38.53	38.35	-11	3,549	-0.31%
2022/02/16	0	0.00	1	38.00	37.75	-1	3,559	-0.03%
2022/02/15	1	37.40	1	37.70	37.40	0	3,620	0.00%
2022/02/14	1	37.40	2	37.45	37.45	-1	3,699	-0.03%
2022/02/11	1	38.00	0	0.00	38.05	1	3,756	0.03%
2022/02/10	4	38.14	0	0.00	38.10	4	3,856	0.10%
2022/02/07	2	36.80	0	0.00	37.20	2	4,132	0.05%
2022/01/25	2	37.00	0	0.00	36.85	2	4,851	0.04%
2022/01/24	0	0.00	3	37.25	37.25	-3	5,058	-0.06%
2022/01/21	0	0.00	2	37.38	37.10	-2	5,200	-0.04%
2022/01/20	0	0.00	5	37.30	37.20	-5	5,376	-0.09%
2022/01/19	0	0.00	1	37.15	37.10	-1	5,477	-0.02%
2022/01/17	1	37.40	0	0.00	37.60	1	5,924	0.02%
2022/01/14	2	37.15	0	0.00	37.20	2	6,094	0.03%
2022/01/12	0.5	37.90	0	0.00	37.35	0.5	6,468	0.01%
2022/01/11	1	37.75	3	37.87	37.70	-2	6,738	-0.03%
2022/01/10	5	38.50	4	38.20	38.20	1	7,299	0.01%
2022/01/07	7	38.39	15	38.33	38.25	-8	8,094	-0.10%
2022/01/06	5	39.23	12	39.08	39.15	-7	8,194	-0.09%
2022/01/05	9	40.59	21	40.16	39.80	-12	8,476	-0.14%
2022/01/04	10	39.25	4	39.05	39.05	6	8,757	0.07%
2022/01/03	4	39.20	4	39.15	39.15	0	9,369	0.00%
2021/12/30	4	39.40	4	39.40	39.40	0	9,568	0.00%
2021/12/29	10	39.26	6	39.15	39.15	4	9,840	0.04%
2021/12/28	8	39.60	4	39.96	39.25	4	10,064	0.04%
2021/12/27	7	39.56	7	39.70	39.70	0	10,142	0.00%
2021/12/24	4	39.53	2	39.30	39.45	2	10,462	0.02%
2021/12/23	2	39.45	0	0.00	39.45	2	10,550	0.02%
2021/12/22	5	39.95	1	39.80	39.75	4	10,615	0.04%
2021/12/21	4	38.80	7	39.35	39.25	-3	10,540	-0.03%
2021/12/20	4	38.78	0	0.00	38.60	4	10,565	0.04%
2021/12/17	1	39.20	0	0.00	39.00	1	10,675	0.01%
2021/12/16	5	39.60	10	40.18	39.50	-5	10,696	-0.05%
2021/12/15	7	38.87	8	39.09	39.15	-1	10,648	-0.01%
2021/12/14	13	39.18	4	39.80	38.60	9	10,645	0.08%
2021/12/13	5	39.86	1	39.75	39.60	4	10,673	0.04%
2021/12/08	4	39.25	1	39.05	38.95	3	11,132	0.03%
2021/12/06	1	38.90	1	38.50	38.55	0	11,061	0.00%
2021/12/02	2	38.48	0	0.00	37.85	2	11,114	0.02%
2021/12/01	0.1	38.35	0	0.00	38.55	0.1	11,134	0.00%
2021/11/30	0	0.00	2	38.70	38.55	-2	11,173	-0.02%
2021/11/29	7	37.60	4	37.39	38.15	3	11,193	0.03%
2021/11/26	4	37.93	1	37.95	37.80	3	11,171	0.03%
2021/11/25	4.1	38.91	0	0.00	38.80	4.1	11,109	0.04%
2021/11/24	3	38.98	0	0.00	39.25	3	11,078	0.03%
2021/11/23	7	39.66	0	0.00	39.15	7	11,090	0.06%
2021/11/19	2	40.80	3	40.38	40.25	-1	11,227	-0.01%
2021/11/18	2.1	41.26	2	40.30	40.20	0.1	11,365	0.00%
2021/11/17	1	40.00	6	40.45	40.70	-5	11,309	-0.04%
2021/11/16	4	39.94	25	40.06	39.75	-21	11,272	-0.19%
2021/11/15	1	40.20	1	40.25	39.80	0	11,328	0.00%
2021/11/12	24	39.76	0	0.00	39.65	24	11,367	0.21%
2021/11/11	1	39.85	119	40.06	39.85	-118	11,401	-1.03%	大賣/鉅額交易
2021/11/10	70	39.99	3	40.38	40.35	67	11,457	0.58%
2021/11/09	13	39.83	6	40.15	39.80	7	11,493	0.06%
2021/11/08	13	39.94	3	39.90	39.95	10	11,436	0.09%
2021/11/05	28	40.34	0	0.00	40.40	28	11,479	0.24%
2021/11/04	14	40.84	1	41.65	40.75	13	11,515	0.11%
2021/11/03	2	41.05	2	41.15	41.05	0	11,569	0.00%
2021/11/02	17	42.36	16	42.63	41.55	1	11,862	0.01%
2021/11/01	7	41.36	14	41.66	41.80	-7	11,494	-0.06%
2021/10/29	13	40.74	4	40.68	40.65	9	11,362	0.08%
2021/10/28	1	41.50	10	41.66	41.25	-9	11,302	-0.08%
2021/10/27	2	40.83	0	0.00	41.15	2	11,251	0.02%
2021/10/26	4	41.39	5	41.26	40.85	-1	11,383	-0.01%
2021/10/25	17	41.42	14	41.66	41.70	3	11,788	0.03%
2021/10/22	5	40.34	19	40.23	40.50	-14	12,071	-0.12%
2021/10/21	10	40.18	3	39.87	39.85	7	13,325	0.05%
2021/10/20	5	40.59	6	40.38	40.55	-1	14,344	-0.01%
2021/10/19	22	40.28	7	40.64	40.45	15	14,252	0.11%
2021/10/18	12	41.95	10	42.01	40.75	2	14,069	0.01%
2021/10/15	15	42.78	31.2	42.85	43.50	-16.2	13,590	-0.12%
2021/10/14	9	41.37	1	40.85	40.90	8	12,925	0.06%
2021/10/13	9	40.99	8	40.99	41.20	1	12,834	0.01%
2021/10/12	16	41.96	16	42.03	42.00	0	12,618	0.00%
2021/10/08	14	41.68	13.1	41.77	41.55	0.9	12,205	0.01%
2021/10/07	5	39.99	17	39.87	40.20	-12	11,783	-0.10%
2021/10/06	13	39.27	14	39.62	39.00	-1	12,216	-0.01%
2021/10/05	3	36.97	4	38.44	38.95	-1	12,274	-0.01%
2021/10/04	1	37.00	3	37.73	37.55	-2	12,101	-0.02%
2021/10/01	22	39.14	17	39.03	37.35	5	12,085	0.04%
2021/09/30	1	38.25	4	39.06	39.15	-3	11,818	-0.03%
2021/09/29	9	38.54	19	38.38	38.30	-10	11,806	-0.08%
2021/09/28	4	38.30	4	38.55	38.45	0	11,966	0.00%
2021/09/24	11.1	39.09	9	38.77	38.80	2.1	12,138	0.02%
2021/09/23	4	37.63	0	0.00	37.55	4	12,138	0.03%
2021/09/22	4	37.20	2	37.43	37.70	2	12,222	0.02%
2021/09/17	0	0.00	1	38.55	38.50	-1	12,303	-0.01%
2021/09/16	2	38.48	0	0.00	38.15	2	12,526	0.02%
2021/09/15	6	39.16	13	39.40	38.75	-7	12,618	-0.06%
2021/09/10	1	37.60	0	0.00	37.65	1	13,271	0.01%
2021/09/06	2	38.28	10	38.52	37.80	-8	15,178	-0.05%
2021/09/03	5	38.69	257	38.77	38.95	-252	15,196	-1.66%	大賣/鉅額交易
2021/09/02	7	39.06	6.1	39.49	38.75	0.9	15,203	0.01%
2021/09/01	2	39.53	0	0.00	39.80	2	15,211	0.01%
2021/08/31	0	0.00	1	39.65	39.35	-1	15,191	-0.01%
2021/08/30	1	39.35	1	39.15	39.20	0	15,190	0.00%
2021/08/27	45	39.95	0	0.00	39.70	45	15,213	0.30%
2021/08/26	232	40.93	11	40.84	40.10	221	15,247	1.45%	大買/鉅額交易
2021/08/25	1	39.70	0	0.00	39.95	1	15,198	0.01%
2021/08/24	15	39.99	4	39.96	40.00	11	15,357	0.07%
2021/08/23	2	38.53	53	38.31	38.65	-51	15,288	-0.33%
2021/08/20	4	37.41	2	37.28	37.20	2	15,357	0.01%
2021/08/19	2	37.95	1	38.00	37.60	1	15,369	0.01%
2021/08/18	0	0.00	2	36.78	37.90	-2	15,514	-0.01%
2021/08/17	4	38.00	11	37.76	36.85	-7	15,995	-0.04%
2021/08/16	2	39.00	12	38.69	38.80	-10	16,030	-0.06%
2021/08/13	9	40.17	8	39.96	39.10	1	16,043	0.01%
2021/08/12	1	40.00	18	40.03	40.00	-17	16,023	-0.11%
2021/08/11	4	40.15	6	39.95	39.95	-2	16,093	-0.01%
2021/08/10	10	40.63	7	40.53	41.05	3	16,137	0.02%
2021/08/09	9	41.47	3	41.20	41.00	6	16,169	0.04%
2021/08/06	7	42.86	36	43.26	42.60	-29	16,205	-0.18%
2021/08/05	6	42.60	22	42.77	42.55	-16	16,046	-0.10%
2021/08/04	8	41.98	1	41.80	41.75	7	16,134	0.04%
2021/08/03	7	42.21	7	41.99	41.75	0	16,221	0.00%
2021/08/02	6	42.34	5	42.30	42.05	1	16,320	0.01%
2021/07/30	14	42.95	16	42.64	41.80	-2	16,486	-0.01%
2021/07/29	89	43.12	37	43.24	43.20	52	16,387	0.32%
2021/07/28	67	41.39	34	41.70	43.20	33	16,075	0.21%
2021/07/27	56	43.01	23	44.45	41.95	33	15,747	0.21%
2021/07/26	96	42.61	140	43.20	44.90	-44	14,543	-0.30%	大賣/
2021/07/23	26	40.69	4	40.65	40.85	22	13,487	0.16%
2021/07/22	0	0.00	9	40.22	40.10	-9	13,497	-0.07%
2021/07/21	4	38.95	6	38.66	38.80	-2	13,593	-0.01%
2021/07/20	20	40.04	6	39.68	39.70	14	13,635	0.10%
2021/07/19	1	40.95	0	0.00	41.10	1	13,724	0.01%
2021/07/16	8	41.34	10	41.72	41.15	-2	13,980	-0.01%
2021/07/15	11	41.58	21.1	41.70	41.30	-10.1	14,030	-0.07%
2021/07/14	6	40.93	0.4	41.50	41.00	5.6	13,998	0.04%
2021/07/13	32	42.62	14	42.30	42.40	18	13,944	0.13%
2021/07/12	5	40.87	20	41.26	41.55	-15	13,471	-0.11%
2021/07/09	1	39.70	9	39.89	39.75	-8	13,296	-0.06%
2021/07/08	13	40.25	4	40.84	40.15	9	13,664	0.07%
2021/07/07	1	40.00	1	40.00	39.90	0	13,814	0.00%
2021/07/06	0.1	40.45	0	0.00	40.35	0.1	13,998	0.00%
2021/07/05	1	40.80	8	40.61	40.85	-7	14,179	-0.05%
2021/07/02	4	38.80	2	39.38	39.00	2	14,258	0.01%
2021/07/01	3	38.97	1	39.40	38.90	2	14,717	0.01%
2021/06/30	5	39.88	3	39.93	39.80	2	14,947	0.01%
2021/06/29	3	40.12	1	40.15	40.00	2	15,146	0.01%
2021/06/28	4	40.51	3	40.90	40.65	1	15,411	0.01%
2021/06/25	18	41.42	12	41.89	41.10	6	15,733	0.04%
2021/06/24	7	41.64	1	41.50	41.60	6	15,794	0.04%
2021/06/23	0	0.00	2	40.80	41.50	-2	16,210	-0.01%
2021/06/22	10	40.72	12	40.42	39.75	-2	16,930	-0.01%
2021/06/21	13	41.45	10	42.26	40.60	3	17,444	0.02%
2021/06/18	17	41.04	16	41.67	42.40	1	19,682	0.01%
2021/06/17	22	40.55	11	40.35	40.45	11	19,822	0.06%
2021/06/16	25	41.00	45	41.11	41.70	-20	19,944	-0.10%
2021/06/15	1	39.00	0	0.00	39.50	1	19,956	0.01%
2021/06/11	2	39.00	3	39.50	39.10	-1	21,784	0.00%
2021/06/10	1	38.70	1	38.75	38.70	0	22,092	0.00%
2021/06/09	1	38.50	2	38.70	38.40	-1	22,387	0.00%
2021/06/07	3	38.50	1	38.35	38.25	2	23,070	0.01%
2021/06/04	3	39.00	0	0.00	38.80	3	23,415	0.01%
2021/06/03	1	39.20	2	38.80	39.50	-1	24,113	0.00%
2021/06/02	7	39.55	0	0.00	39.00	7	24,974	0.03%
2021/06/01	10	40.02	13.1	40.53	40.05	-3.1	26,558	-0.01%
2021/05/31	13	40.02	17	40.28	39.55	-4	30,283	-0.01%
2021/05/28	7	39.37	3	39.25	39.15	4	31,522	0.01%
2021/05/27	3	38.27	9	38.08	38.35	-6	32,185	-0.02%
2021/05/26	17	38.99	1	38.65	38.70	16	32,744	0.05%
2021/05/25	28	40.38	15	40.05	40.35	13	34,165	0.04%
2021/05/24	2	37.43	10	38.37	38.40	-8	34,125	-0.02%
2021/05/21	0	0.00	6	37.16	37.50	-6	34,523	-0.02%
2021/05/20	2	36.85	19	36.28	35.65	-17	35,758	-0.05%
2021/05/19	6	36.38	16	36.43	36.65	-10	36,047	-0.03%
2021/05/18	4	35.38	21	35.68	36.15	-17	36,400	-0.05%
2021/05/17	4	34.30	0	0.00	32.90	4	36,974	0.01%
2021/05/14	4	36.93	0	0.00	36.55	4	37,276	0.01%
2021/05/13	16	36.06	19.1	36.15	36.95	-3.1	37,901	-0.01%
2021/05/12	14.1	36.28	0	0.00	35.00	14.1	38,391	0.04%
2021/05/11	0	0.00	4	36.80	37.00	-4	39,259	-0.01%
2021/05/10	10.1	39.43	21	39.96	39.20	-10.9	40,198	-0.03%
2021/05/07	21	41.22	8.1	40.15	41.60	12.9	42,294	0.03%
2021/05/06	7	38.55	7	38.85	38.80	0	45,632	0.00%
2021/05/05	12.1	38.49	13	38.88	37.90	-0.9	47,684	0.00%
2021/05/04	28	36.57	6	37.09	37.15	22	48,091	0.05%
2021/05/03	9	39.19	10	39.20	38.75	-1	48,530	0.00%
2021/04/29	27	41.00	0	0.00	40.65	27	49,690	0.05%
2021/04/28	7	41.34	15	41.14	41.20	-8	51,336	-0.02%
2021/04/27	4	42.48	13	42.47	41.90	-9	53,109	-0.02%
2021/04/26	24	41.48	30	41.55	41.75	-6	56,725	-0.01%
2021/04/23	23	41.32	10	41.43	41.45	13	59,415	0.02%
2021/04/22	15	42.60	30	41.89	41.30	-15	62,156	-0.02%
2021/04/21	8	43.54	1	43.70	43.35	7	63,268	0.01%
2021/04/20	4	44.10	10	44.10	44.10	-6	63,665	-0.01%
2021/04/19	1	43.35	1	43.55	43.45	0	64,663	0.00%
2021/04/16	3	44.42	0	0.00	44.35	3	65,757	0.00%
2021/04/15	4	42.84	9	43.33	43.90	-5	66,367	-0.01%
2021/04/14	20	42.53	15.1	42.58	42.80	4.9	67,922	0.01%
2021/04/13	9.1	44.48	14	44.46	44.25	-4.9	70,240	-0.01%
2021/04/12	4.1	45.61	17	45.26	44.85	-12.9	70,200	-0.02%
2021/04/09	15	46.47	16	46.09	45.50	-1	70,160	0.00%
2021/04/08	10	46.48	40	46.37	46.40	-30	70,234	-0.04%
2021/04/07	22	46.68	12	46.39	46.05	10	70,069	0.01%
2021/04/06	14	45.13	27	45.39	45.45	-13	69,964	-0.02%
2021/04/01	23	44.13	0	0.00	44.05	23	70,394	0.03%
2021/03/31	20	44.94	2	45.30	44.65	18	70,512	0.03%
2021/03/30	9	46.05	6	45.86	45.50	3	70,251	0.00%
2021/03/29	7	45.55	14	45.38	45.50	-7	70,000	-0.01%
2021/03/26	16	45.53	37	45.79	45.00	-21	70,007	-0.03%
2021/03/25	25	46.78	31	47.25	46.20	-6	69,482	-0.01%
2021/03/24	7	46.79	25.5	46.56	46.20	-18.5	68,668	-0.03%
2021/03/23	83	48.37	109	48.35	46.70	-26	68,720	-0.04%	大賣/
2021/03/22	26	45.13	27	45.58	45.75	-1	65,910	0.00%
2021/03/19	17	44.14	10	44.06	44.20	7	65,153	0.01%
2021/03/18	38.8	44.45	28	44.54	44.00	10.8	64,809	0.02%
2021/03/17	65	44.28	320	45.32	43.85	-255	64,008	-0.40%	大賣/鉅額交易
2021/03/16	11	42.75	5	42.62	42.30	6	62,231	0.01%
2021/03/15	15	41.84	20	42.28	42.40	-5	61,940	-0.01%
2021/03/12	30	42.04	24	42.17	42.00	6	61,716	0.01%
2021/03/11	14	41.43	24	41.79	41.55	-10	61,732	-0.02%
2021/03/10	25	41.14	10	41.37	41.00	15	61,476	0.02%
2021/03/09	29	40.66	16	41.13	40.80	13	61,182	0.02%
2021/03/08	23	42.98	39	43.27	41.70	-16	60,491	-0.03%
2021/03/05	99	43.39	106	43.30	43.60	-7	59,605	-0.01%	大賣/
2021/03/04	161	46.07	180	45.72	43.10	-19	57,979	-0.03%	大買/大賣/
2021/03/03	42	43.69	103	43.69	45.65	-61	54,040	-0.11%	大賣/
2021/03/02	70	43.80	47	43.33	42.00	23	52,674	0.04%
2021/02/26	49.2	42.05	33	42.42	42.65	16.2	51,966	0.03%
2021/02/25	84	43.46	111	43.42	42.30	-27	51,485	-0.05%	大賣/
2021/02/24	12.2	42.19	20	41.87	41.05	-7.8	49,992	-0.02%
2021/02/23	35	42.06	56	41.94	41.80	-21	49,726	-0.04%
2021/02/22	55	42.48	68	43.04	42.85	-13	50,376	-0.03%
2021/02/19	19	39.82	22	39.95	40.00	-3	49,489	-0.01%
2021/02/18	15	40.64	13	40.32	40.30	2	49,145	0.00%
2021/02/17	45	39.53	28	39.82	39.75	17	48,701	0.03%
2021/02/05	48	41.09	8	40.99	40.35	40	48,009	0.08%
2021/02/04	244	40.99	246	41.27	41.05	-2	47,549	0.00%	大買/大賣/
2021/02/03	14	41.45	30	41.80	40.95	-16	46,729	-0.03%
2021/02/02	110	41.98	71.2	42.00	42.45	38.9	45,993	0.08%	大買/
2021/02/01	19	40.69	24	41.03	41.10	-5	44,803	-0.01%
2021/01/29	127.3	43.63	93	42.57	41.35	34.3	43,684	0.08%	大買/
2021/01/28	107	44.87	131	45.04	43.50	-24	41,385	-0.06%	大買/大賣/
2021/01/27	73	42.46	115	42.43	43.60	-42	37,744	-0.11%	大賣/
2021/01/26	15	40.60	8	40.48	39.65	7	35,543	0.02%
2021/01/25	36	40.99	11	40.85	40.80	25	34,875	0.07%
2021/01/22	55	41.14	61	41.94	41.95	-6	34,193	-0.02%
2021/01/21	109	41.68	135	41.47	40.95	-26	32,814	-0.08%	大買/大賣/
2021/01/20	96	41.67	62	42.63	39.70	34	31,014	0.11%
2021/01/19	193	44.02	105.1	44.64	42.75	87.9	29,102	0.30%	大買/大賣/
2021/01/18	122.1	42.37	119	42.87	44.00	3.1	25,275	0.01%	大買/大賣/
2021/01/15	96	38.99	118.2	38.93	40.00	-22.2	22,430	-0.10%	大賣/
2021/01/14	95	35.40	108.1	35.41	36.40	-13.1	19,474	-0.07%	大賣/
2021/01/13	21	33.44	35	33.85	33.10	-14	18,165	-0.08%
2021/01/12	106	34.46	29	34.26	33.15	77	17,832	0.43%	大買/
2021/01/11	1,032	35.47	1,064	35.44	35.50	-32	16,670	-0.19%	大買/大賣/
2021/01/08	70	32.68	32	32.53	32.30	38	15,417	0.25%
2021/01/07	80	34.29	47	34.38	33.85	33	14,632	0.23%
2021/01/06	95	33.71	73.1	33.56	34.10	21.9	12,920	0.17%
2021/01/05	0	0.00	11	31.00	31.00	-11	10,164	-0.11%
2021/01/04	21	28.12	8	28.16	28.20	13	9,926	0.13%
2020/12/31	13	25.73	10	25.86	25.65	3	9,685	0.03%
2020/12/30	2	24.95	2	24.85	24.85	0	9,325	0.00%
2020/12/29	17	25.37	6	25.58	25.40	11	9,154	0.12%
2020/12/28	39	25.48	23	25.44	26.25	16	8,685	0.18%
2020/12/25	17	23.78	6	23.62	24.20	11	7,880	0.14%
2020/12/24	2	22.85	10	22.91	22.90	-8	7,431	-0.11%
2020/12/23	8	22.87	16	22.96	23.05	-8	7,301	-0.11%
2020/12/22	21	22.80	26	23.04	22.25	-5	7,113	-0.07%
2020/12/21	14	22.27	13	22.43	22.50	1	6,785	0.01%
2020/12/18	21	22.53	22	22.74	22.55	-1	6,676	-0.01%
2020/12/17	38	23.06	53	22.97	22.90	-15	6,512	-0.23%
2020/12/16	11	21.80	13	22.22	21.85	-2	5,673	-0.04%
2020/12/15	8	22.16	2	21.73	21.45	6	5,556	0.11%
2020/12/14	0	0.00	3	21.38	21.60	-3	5,399	-0.06%
2020/12/11	5	20.67	0	0.00	20.80	5	5,284	0.09%
2020/12/10	1	21.20	0	0.00	21.10	1	5,229	0.02%
2020/12/09	4	21.65	0	0.00	21.40	4	5,128	0.08%
2020/12/08	0	0.00	2	21.60	21.80	-2	5,044	-0.04%
2020/12/07	1	22.40	12.1	22.00	22.40	-11.1	4,932	-0.22%
2020/12/04	1	21.30	0	0.00	21.05	1	4,508	0.02%
2020/12/03	1	20.65	0	0.00	20.75	1	4,444	0.02%
2020/12/02	2	21.15	3	21.05	21.05	-1	4,370	-0.02%
2020/12/01	4	20.90	3	20.95	21.00	1	4,341	0.02%
2020/11/27	0	0.00	2	20.70	20.80	-2	4,402	-0.05%
2020/11/26	6	20.90	5	20.70	20.85	1	4,404	0.02%
2020/11/25	3	20.78	2	20.88	20.60	1	4,428	0.02%
2020/11/24	6	21.09	0	0.00	20.90	6	4,512	0.13%
2020/11/23	0	21.45	4	21.59	21.70	-4	4,370	-0.09%
2020/11/20	1	21.60	10	21.29	21.60	-9	4,213	-0.21%
2020/11/19	9	20.83	6	21.53	21.40	3	3,982	0.08%
2020/11/18	6	19.14	4	19.53	20.05	2	2,799	0.07%
2020/11/16	0	0.00	2	18.30	18.10	-2	2,345	-0.09%
2020/11/13	2	18.15	2	18.15	18.15	0	2,365	0.00%
2020/11/10	0	0.00	1	17.70	17.70	-1	2,409	-0.04%
2020/11/06	0	0.00	2	17.50	17.35	-2	2,437	-0.08%
2020/11/02	1	17.05	0	0.00	17.10	1	2,476	0.04%
2020/10/28	0	0.00	1	17.75	17.65	-1	2,526	-0.04%
2020/10/26	2	17.90	0	0.00	17.85	2	2,537	0.08%
2020/10/23	9	17.73	0	0.00	17.90	9	2,535	0.35%
2020/10/22	0	0.00	1	17.80	17.65	-1	2,546	-0.04%
2020/10/21	0	0.00	2	18.05	18.05	-2	2,542	-0.08%
2020/10/20	3	17.98	11	18.20	18.15	-8	2,420	-0.33%
2020/10/14	10	17.30	0	0.00	17.30	10	2,179	0.46%
2020/10/12	0	0.00	4	17.45	17.20	-4	2,205	-0.18%
2020/09/30	0	0.00	2	17.15	17.35	-2	2,326	-0.09%
2020/09/25	4	16.85	0	0.00	16.70	4	2,460	0.16%
2020/09/23	2	17.75	1	17.75	17.70	1	2,501	0.04%
2020/09/18	0	0.00	2	18.05	18.10	-2	2,619	-0.08%
2020/09/17	2	18.10	10	18.05	18.00	-8	2,660	-0.30%
2020/09/16	1	18.05	0	0.00	18.00	1	2,665	0.04%
2020/09/09	1	18.20	0	0.00	18.30	1	2,660	0.04%
2020/09/03	12	18.57	5	18.60	18.30	7	2,625	0.27%
2020/09/02	0	0.00	1	18.50	18.50	-1	2,484	-0.04%
2020/09/01	2	18.10	0	0.00	17.90	2	2,438	0.08%
2020/08/31	10	18.00	10	17.70	17.70	0	2,404	0.00%
2020/08/28	222	19.00	10	19.00	18.85	212	2,332	9.09%	大買/鉅額交易
2020/08/27	0	0.00	2	18.85	18.85	-2	2,168	-0.09%
2020/08/21	3	18.20	1	18.10	18.20	2	2,065	0.10%
2020/08/20	3	18.00	0	0.00	17.95	3	2,062	0.15%
2020/08/19	0	0.00	4	18.75	18.50	-4	2,003	-0.20%
2020/08/18	8	18.95	0	0.00	18.80	8	1,955	0.41%
2020/08/17	1	18.80	1	18.70	19.20	0	1,919	0.00%
2020/08/14	0	0.00	2	18.60	18.60	-2	1,831	-0.11%
2020/08/13	0	0.00	1	18.55	18.35	-1	1,808	-0.06%
2020/08/03	1	17.90	1	17.90	17.80	0	1,803	0.00%
2020/07/31	1	17.95	0	0.00	17.90	1	1,818	0.05%
2020/07/28	0	0.00	2	18.00	17.85	-2	1,831	-0.11%
2020/07/27	2	17.75	0	0.00	17.65	2	1,842	0.11%
2020/07/24	2	18.13	0	0.00	18.00	2	1,852	0.11%
2020/07/23	1	18.40	0	0.00	18.40	1	1,870	0.05%
2020/07/14	2	18.35	10.3	18.36	18.35	-8.3	1,917	-0.43%
2020/07/10	2	18.50	0	0.00	18.35	2	1,985	0.10%
2020/07/08	0	0.00	2	19.00	19.05	-2	1,986	-0.10%
2020/07/07	5	18.85	10	19.20	18.75	-5	1,971	-0.25%
2020/07/06	2	19.05	0	0.00	19.10	2	1,964	0.10%
2020/07/03	5	18.90	0	0.00	18.85	5	1,958	0.26%
2020/07/01	0	0.00	22	18.72	18.65	-22	1,963	-1.12%
2020/06/29	0	0.00	5	18.20	18.00	-5	2,034	-0.25%
2020/06/24	5	18.45	64	18.15	18.45	-59	2,009	-2.94%
2020/06/23	1	18.00	0	0.00	18.00	1	1,987	0.05%
2020/06/22	0	0.00	6	18.15	18.05	-6	2,001	-0.30%
2020/06/19	0	0.00	32	18.20	17.95	-32	2,034	-1.57%
2020/06/18	10	18.05	1	18.15	18.15	9	2,028	0.44%
2020/06/17	2	18.08	0	0.00	18.05	2	2,028	0.10%
2020/06/16	100	18.00	0	0.00	18.05	100	2,063	4.85%
2020/06/15	2	17.80	0	0.00	17.80	2	2,145	0.09%
2020/06/11	10	18.60	0	0.00	18.10	10	2,204	0.45%
2020/06/09	10	18.50	0	0.00	18.50	10	2,257	0.44%
2020/06/08	0	0.00	20	18.75	18.65	-20	2,291	-0.87%
2020/06/04	0	0.00	3	18.45	18.60	-3	2,296	-0.13%
2020/06/03	1	18.40	0	0.00	18.40	1	2,310	0.04%
2020/06/02	3	18.25	10	18.20	18.25	-7	2,305	-0.30%
2020/05/26	0	0.00	0.5	18.15	18.25	-0.5	2,325	-0.02%
2020/05/22	0	0.00	10	18.00	17.95	-10	2,336	-0.43%
2020/05/20	10	18.25	0	0.00	18.05	10	2,361	0.42%
2020/05/18	2	18.10	0	0.00	17.90	2	2,423	0.08%
2020/05/15	10	18.30	0	0.00	18.10	10	2,428	0.41%
2020/05/08	2	19.15	2	19.30	19.20	0	2,408	0.00%
2020/05/04	5	18.60	0	0.00	18.75	5	2,382	0.21%
2020/04/30	0	0.00	4	19.08	19.05	-4	2,378	-0.17%
2020/04/28	0	0.00	3	18.90	18.85	-3	2,375	-0.13%
2020/04/27	5	18.30	0	0.00	18.50	5	2,392	0.21%
2020/04/23	0	0.00	3	18.20	18.25	-3	2,379	-0.13%
2020/04/20	1	18.35	0	0.00	18.40	1	2,344	0.04%
2020/04/17	1	18.50	2	18.50	18.35	-1	2,343	-0.04%
2020/04/16	2	18.50	0	0.00	18.50	2	2,307	0.09%
2020/04/15	0	0.00	5	18.40	18.55	-5	2,253	-0.22%
2020/04/13	2	18.20	0	0.00	17.85	2	2,220	0.09%
2020/04/09	0	0.00	2	17.95	17.85	-2	2,208	-0.09%
2020/04/08	10	17.84	4	18.04	18.05	6	2,179	0.28%
2020/04/07	0	0.00	2	17.50	17.75	-2	2,136	-0.09%
2020/04/01	0	0.00	10	17.00	16.70	-10	2,051	-0.49%
2020/03/31	10	16.85	0	0.00	16.80	10	1,970	0.51%
2020/03/30	0	0.00	2	16.30	16.20	-2	1,892	-0.11%
2020/03/25	0	0.00	2	16.50	16.35	-2	1,883	-0.11%
2020/03/23	0	0.00	3	15.30	15.25	-3	1,840	-0.16%
2020/03/20	3	16.00	2	16.20	15.85	1	1,851	0.05%
2020/03/18	0	0.00	2	16.00	15.95	-2	1,789	-0.11%
2020/03/16	1	16.30	0	0.00	16.30	1	1,767	0.06%
2020/03/11	2	19.00	0	0.00	18.90	2	1,689	0.12%
2020/03/06	1	19.80	0	0.00	19.85	1	1,691	0.06%
2020/02/27	1	19.85	0	0.00	19.60	1	1,892	0.05%
2020/02/25	1	19.85	0	0.00	20.10	1	1,955	0.05%
2020/02/13	2	20.95	5	20.88	20.70	-3	2,481	-0.12%
2020/02/12	1	20.80	0	0.00	20.80	1	2,543	0.04%
2020/02/10	2	20.10	0	0.00	20.05	2	2,583	0.08%
2020/02/07	0	0.00	3	20.35	20.25	-3	2,601	-0.12%
2020/02/03	0	0.00	3	19.45	19.50	-3	2,761	-0.11%
2020/01/17	0	0.00	1	22.90	22.95	-1	2,749	-0.04%
2020/01/15	1	22.75	0	0.00	22.70	1	2,825	0.04%
2020/01/14	1	22.90	0	0.00	22.95	1	2,905	0.03%
2020/01/10	0	0.00	2	22.55	22.50	-2	2,918	-0.07%
2020/01/07	1	22.80	0	0.00	22.50	1	2,923	0.03%
2020/01/03	1	23.10	0	0.00	23.10	1	2,929	0.03%
2019/12/31	1	23.40	1	23.45	23.30	0	2,925	0.00%
2019/12/30	0	0.00	9	23.44	23.40	-9	2,953	-0.30%
2019/12/27	0	0.00	4	23.55	23.55	-4	2,977	-0.13%
2019/12/25	0	0.00	1	23.55	23.50	-1	3,025	-0.03%
2019/12/24	0	0.00	1	23.25	23.25	-1	3,091	-0.03%
2019/12/23	2	23.45	5	23.40	23.35	-3	3,175	-0.09%
2019/12/20	4	23.75	0	0.00	23.65	4	3,177	0.13%
2019/12/16	1	23.50	5	23.60	23.55	-4	3,443	-0.12%
2019/12/13	5	23.62	0	0.00	23.55	5	3,565	0.14%
2019/12/12	2	24.05	0	0.00	24.00	2	3,589	0.06%
2019/12/11	4	24.20	30	24.25	24.20	-26	3,572	-0.73%
2019/12/10	5	24.47	0	0.00	24.45	5	3,597	0.14%
2019/12/04	0	0.00	1	24.85	24.70	-1	3,812	-0.03%
2019/12/02	1	24.15	1	24.15	24.15	0	3,872	0.00%
2019/11/29	0	0.00	21	24.59	24.50	-21	3,908	-0.54%
2019/11/28	8	24.80	0	0.00	25.00	8	3,891	0.21%
2019/11/27	1	24.95	1	25.15	24.95	0	3,928	0.00%
2019/11/26	0	0.00	13	24.70	25.00	-13	3,940	-0.33%
2019/11/25	2	25.00	0	0.00	24.65	2	3,928	0.05%
2019/11/21	0	0.00	20	24.55	24.70	-20	3,878	-0.52%
2019/11/20	0	0.00	2	24.50	24.30	-2	3,871	-0.05%
2019/11/19	7	24.59	2	24.50	24.65	5	3,856	0.13%
2019/11/18	22	24.53	14	24.36	24.60	8	3,807	0.21%
2019/11/15	5	23.48	0	0.00	23.65	5	3,654	0.14%
2019/11/13	30	23.15	1	23.15	23.20	29	3,537	0.82%
2019/11/12	0	0.00	2	23.25	23.30	-2	3,463	-0.06%
2019/11/11	5	22.58	10	22.80	22.30	-5	3,350	-0.15%
2019/11/07	0	0.00	1	23.85	23.85	-1	3,261	-0.03%
2019/11/06	2	24.00	0	0.00	23.95	2	3,221	0.06%
2019/11/05	30	24.30	0	0.00	24.20	30	3,210	0.93%
2019/11/04	51	24.40	51	24.25	24.25	0	3,182	0.00%
2019/11/01	0	0.00	3	24.08	24.10	-3	3,133	-0.10%
2019/10/31	0	0.00	1.2	23.58	23.50	-1.2	3,090	-0.04%
2019/10/28	2	23.58	0	0.00	23.55	2	3,167	0.06%
2019/10/23	0	0.00	2	23.90	23.85	-2	3,286	-0.06%
2019/10/22	10	23.75	0	0.00	23.85	10	3,234	0.31%
2019/10/18	0	0.00	10	23.50	23.50	-10	3,246	-0.31%
2019/10/17	0	0.00	10	23.20	23.40	-10	3,215	-0.31%
2019/10/14	1	23.30	0	0.00	23.30	1	3,218	0.03%
2019/10/02	0	0.00	1	23.45	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	1	23.70	50	23.50	23.45	-49	3,165	-1.55%
2019/09/26	51	24.29	0	0.00	24.05	51	3,097	1.65%
2019/09/25	3	23.92	0	0.00	23.80	3	3,035	0.10%
2019/09/24	0	0.00	4	24.24	24.20	-4	3,020	-0.13%
2019/09/23	2	24.13	0	0.00	24.10	2	2,963	0.07%
2019/09/20	3	24.25	1	24.20	24.15	2	2,947	0.07%
2019/09/19	7	24.94	2	24.35	24.35	5	2,908	0.17%
2019/09/18	1	24.80	3	24.60	24.80	-2	2,715	-0.07%
2019/09/17	3	24.00	0	0.00	24.10	3	2,564	0.12%
2019/09/12	0	0.00	3.1	24.75	24.90	-3.1	2,541	-0.12%
2019/09/11	0	0.00	2.1	24.25	24.30	-2.1	2,517	-0.08%
2019/09/10	3	24.20	0	0.00	24.10	3	2,510	0.12%
2019/09/09	2	24.75	1	24.95	24.75	1	2,464	0.04%
2019/09/06	5	25.20	4	25.39	25.20	1	2,437	0.04%
2019/09/05	10	24.35	21.2	24.60	24.75	-11.2	2,261	-0.49%
2019/09/04	5	24.25	0	0.00	24.35	5	2,214	0.23%
2019/09/03	6	24.31	0	0.00	24.25	6	2,236	0.27%
2019/08/30	20	23.90	0	0.00	23.90	20	2,181	0.92%
2019/08/29	0	0.00	1	23.10	23.55	-1	2,085	-0.05%
2019/08/26	0	0.00	6	24.10	24.10	-6	1,972	-0.30%
2019/08/23	6	24.80	1	24.80	24.65	5	1,958	0.26%
2019/08/14	0	0.00	2	23.45	23.15	-2	2,035	-0.10%
2019/08/07	0	0.00	1	22.80	22.50	-1	2,163	-0.05%
2019/07/31	1	25.10	0	0.00	25.30	1	2,419	0.04%
2019/07/30	0	0.00	6	24.90	24.65	-6	2,392	-0.25%
2019/07/29	0	0.00	6	25.00	25.00	-6	2,452	-0.24%
2019/07/26	6	25.33	1	25.30	25.30	5	2,471	0.20%
2019/07/25	12	25.18	2	24.85	25.60	10	2,490	0.40%
2019/07/24	1	24.50	0	0.00	24.50	1	2,526	0.04%
2019/07/23	4	24.55	3	25.00	24.60	1	2,576	0.04%
2019/07/22	1	24.20	0	0.00	24.20	1	2,542	0.04%
2019/07/18	0	0.00	15	24.15	24.00	-15	2,638	-0.57%
2019/07/16	0	0.00	2	24.03	24.25	-2	2,791	-0.07%
2019/07/15	0	0.00	2	23.75	23.85	-2	2,869	-0.07%
2019/07/11	0	0.00	2	23.90	23.85	-2	3,448	-0.06%
2019/07/10	1	23.65	0	0.00	23.80	1	3,844	0.03%
2019/07/09	4	24.15	0	0.00	23.70	4	3,983	0.10%
2019/07/08	0	0.00	3	24.70	24.80	-3	4,000	-0.07%
2019/07/03	4	24.50	1	24.30	24.25	3	4,258	0.07%
2019/07/02	0	0.00	2	24.30	24.60	-2	4,431	-0.05%
2019/06/27	0	0.00	5	24.00	23.95	-5	5,664	-0.09%
2019/06/26	0	0.00	4	23.85	23.95	-4	5,852	-0.07%
2019/06/25	2	24.10	0	0.00	23.65	2	5,937	0.03%
2019/06/21	0	0.00	2	24.15	24.00	-2	6,187	-0.03%
2019/06/19	0	0.00	1	24.10	24.30	-1	6,286	-0.02%
2019/06/17	0	0.00	2	24.10	24.00	-2	6,390	-0.03%
2019/06/11	1	24.30	0	0.00	24.10	1	6,700	0.01%
2019/06/10	0	0.00	2	23.25	23.45	-2	6,641	-0.03%
2019/06/06	0	0.00	0.1	22.70	22.70	-0.1	6,640	0.00%
2019/05/24	0	0.00	3	23.92	23.75	-3	6,997	-0.04%
2019/05/23	2	23.65	2	24.25	23.75	0	7,040	0.00%
2019/05/22	0	0.00	2	24.50	24.40	-2	7,221	-0.03%
2019/05/21	1	23.65	0	0.00	24.20	1	7,233	0.01%
2019/05/20	1	23.55	0	0.00	23.45	1	7,217	0.01%
2019/05/16	3	24.85	0	0.00	24.15	3	7,218	0.04%
2019/05/14	1	24.00	6	23.94	25.40	-5	7,135	-0.07%
2019/05/13	3	25.35	3	24.55	24.60	0	7,082	0.00%
2019/05/10	2	26.15	3	25.68	25.80	-1	7,016	-0.01%
2019/05/09	3	25.72	5	26.30	25.50	-2	6,963	-0.03%
2019/05/08	0	0.00	2	26.00	25.85	-2	6,837	-0.03%
2019/05/07	4	25.55	1	25.90	26.00	3	6,774	0.04%
2019/05/06	3	25.55	0	0.00	25.10	3	6,729	0.04%
2019/05/03	1	26.90	3	26.83	26.95	-2	6,638	-0.03%
2019/05/02	0	0.00	3	26.67	26.90	-3	6,587	-0.05%
2019/04/30	5	26.26	0	0.00	26.35	5	6,495	0.08%
2019/04/29	2	25.75	0	0.00	26.10	2	6,346	0.03%
2019/04/26	4	26.38	1	26.15	26.05	3	6,276	0.05%
2019/04/25	0	0.00	5	26.55	26.65	-5	6,224	-0.08%
2019/04/23	0	0.00	1	26.40	26.70	-1	6,127	-0.02%
2019/04/22	2	26.90	1	27.00	26.75	1	6,034	0.02%
2019/04/19	0	0.00	2	26.50	26.60	-2	5,962	-0.03%
2019/04/18	10	26.76	5	27.94	26.50	5	5,862	0.09%
2019/04/17	3	27.28	2	27.05	27.15	1	5,470	0.02%
2019/04/16	2	27.10	37	27.15	27.25	-35	5,273	-0.66%
2019/04/15	2	26.10	2	25.68	26.30	0	4,875	0.00%
2019/04/12	0	0.00	1	25.25	25.10	-1	4,717	-0.02%
2019/04/11	34	25.72	32	25.54	25.30	2	4,638	0.04%
2019/04/10	0	0.00	22	25.67	26.20	-22	4,488	-0.49%
2019/04/09	5	25.85	3	26.12	25.90	2	4,424	0.05%
2019/04/08	10	26.20	2	26.43	25.80	8	4,349	0.18%
2019/04/03	21	26.14	38	26.07	26.25	-17	4,181	-0.41%
2019/04/02	45	25.77	20	25.78	26.15	25	3,897	0.64%
2019/04/01	6	24.12	5	24.24	23.80	1	3,367	0.03%
2019/03/29	3	23.42	31	23.45	23.45	-28	3,104	-0.90%
2019/03/28	31	22.75	0	0.00	23.00	31	2,921	1.06%
2019/03/27	0	0.00	3	23.38	23.35	-3	2,827	-0.11%
2019/03/26	0	0.00	1	22.75	23.45	-1	2,722	-0.04%
2019/03/25	0	0.00	1	22.40	22.25	-1	2,579	-0.04%
2019/03/22	1	23.05	8	22.97	23.05	-7	2,549	-0.27%
2019/03/19	4	22.38	2	22.35	22.50	2	2,304	0.09%
2019/03/18	1	22.60	3	22.85	22.80	-2	2,246	-0.09%
2019/03/15	2	22.70	17	22.55	22.55	-15	2,171	-0.69%
2019/03/11	1	21.85	5	21.87	21.85	-4	2,001	-0.20%
2019/03/05	0	0.00	6	21.80	21.75	-6	1,985	-0.30%
2019/03/04	1	22.05	0	0.00	21.95	1	1,975	0.05%
2019/02/27	7	21.98	4	22.06	22.05	3	1,944	0.15%
2019/02/22	3	21.05	16	21.33	21.30	-13	1,680	-0.77%
2019/02/21	7	21.45	4	21.81	21.75	3	1,632	0.18%
2019/02/20	5	20.65	0	0.00	20.70	5	1,378	0.36%
2019/02/19	5	20.25	0	0.00	20.20	5	1,347	0.37%
2019/02/18	0	0.00	2	20.35	20.20	-2	1,390	-0.14%
2019/02/14	0	0.00	10	19.78	19.70	-10	1,378	-0.73%
2019/02/13	0	0.00	1	19.75	19.75	-1	1,386	-0.07%
2019/02/12	1	19.70	0	0.00	19.65	1	1,372	0.07%
2019/01/28	0	0.00	1	19.25	19.25	-1	1,360	-0.07%
2019/01/11	0	0.00	1	19.20	19.00	-1	1,538	-0.06%
2019/01/07	1	19.25	0	0.00	19.20	1	1,614	0.06%
2019/01/03	2	19.25	0	0.00	19.15	2	1,682	0.12%
2018/12/28	1	19.90	0	0.00	19.85	1	1,698	0.06%
2018/12/27	1	20.10	1	20.45	20.05	0	1,730	0.00%
2018/12/26	4	20.55	6	20.17	20.00	-2	1,730	-0.12%
2018/12/25	11	20.24	3	20.27	20.40	8	1,719	0.47%
2018/12/24	1	20.05	5	20.36	21.00	-4	1,691	-0.24%
2018/12/22	11	20.22	5	20.17	20.10	6	1,618	0.37%
2018/12/20	2	19.20	0	0.00	19.30	2	1,566	0.13%
2018/12/18	1	19.60	0	0.00	19.45	1	1,724	0.06%
2018/12/17	0	0.00	1	20.10	19.90	-1	1,730	-0.06%
2018/12/14	0	0.00	2	19.85	20.00	-2	1,741	-0.11%
2018/12/12	2	20.15	0	0.00	20.00	2	1,781	0.11%
2018/12/04	0	0.00	1	20.80	20.55	-1	1,913	-0.05%
2018/12/03	1	20.50	2	20.55	20.70	-1	1,925	-0.05%
2018/11/28	2	20.00	2	19.70	20.00	0	1,964	0.00%
2018/11/26	0	0.00	3	19.15	19.15	-3	2,351	-0.13%
2018/11/23	3	19.25	0	0.00	19.00	3	2,397	0.13%
2018/11/13	0	0.00	1	18.65	18.70	-1	2,407	-0.04%
2018/11/02	0	0.00	25	18.51	18.50	-25	2,399	-1.04%
2018/11/01	25	18.07	0	0.00	18.40	25	2,368	1.06%
2018/10/29	0	0.00	2	16.95	16.75	-2	2,365	-0.08%
2018/10/26	2	16.78	0	0.00	16.65	2	2,370	0.08%
2018/10/25	0	0.00	2	17.30	17.05	-2	2,371	-0.08%
2018/10/23	2	18.05	0	0.00	18.10	2	2,353	0.08%
2018/10/22	0	0.00	2	18.40	18.40	-2	2,347	-0.09%
2018/10/19	2	18.20	0	0.00	18.40	2	2,345	0.09%
2018/10/12	1	17.50	3	17.70	17.75	-2	2,242	-0.09%
2018/10/11	6	18.08	0	0.00	17.95	6	2,222	0.27%
2018/10/09	1	19.90	4	20.00	19.90	-3	2,176	-0.14%
2018/10/08	1	20.00	0	0.00	20.00	1	2,208	0.05%
2018/10/01	0	0.00	1	22.05	22.05	-1	2,139	-0.05%
2018/09/27	0	0.00	0	21.90	21.90	0	2,126	0.00%
2018/09/26	1	22.20	2	22.35	22.00	-1	2,109	-0.05%
2018/09/25	2	21.45	0	0.00	21.45	2	1,950	0.10%
2018/09/18	0	0.00	5	22.05	21.70	-5	1,913	-0.26%
2018/09/17	1	22.30	1	22.35	22.45	0	1,895	0.00%
2018/09/14	3	22.15	0	0.00	22.15	3	1,863	0.16%
2018/09/13	0	0.00	2	21.70	21.60	-2	1,846	-0.11%
2018/09/12	3	21.70	20	21.40	21.60	-17	1,947	-0.87%
2018/09/11	2	21.20	1	21.40	22.00	1	1,944	0.05%
2018/09/10	1	20.50	0	0.00	20.55	1	1,903	0.05%
2018/09/07	3	21.07	4	21.61	21.20	-1	1,892	-0.05%
2018/09/06	0	0.00	9	22.11	22.10	-9	1,862	-0.48%
2018/09/04	2	22.75	1	22.65	22.60	1	1,981	0.05%
2018/09/03	1	22.30	4	22.38	22.40	-3	2,009	-0.15%
2018/08/31	13	22.09	4	22.21	22.60	9	1,925	0.47%
2018/08/30	0	0.00	2	21.23	21.45	-2	1,669	-0.12%
2018/08/29	0	0.00	1	21.00	21.00	-1	1,641	-0.06%
2018/08/28	2	21.50	0	0.00	21.50	2	1,652	0.12%
2018/08/27	0	0.00	4	21.18	21.25	-4	1,611	-0.25%
2018/08/23	0	0.00	3	20.60	20.70	-3	1,821	-0.16%
2018/08/21	2	20.40	1	20.25	20.45	1	1,882	0.05%
2018/08/17	1	20.30	0	0.00	20.30	1	1,917	0.05%
2018/08/14	0	0.00	1	20.45	20.45	-1	1,933	-0.05%
2018/08/13	2	19.70	40	20.09	20.00	-38	2,000	-1.90%
2018/08/03	3	21.40	0	0.00	21.70	3	2,061	0.15%
2018/07/19	0	0.00	2	21.00	20.90	-2	2,082	-0.10%
2018/07/16	1	21.35	0	0.00	21.30	1	2,112	0.05%
2018/07/13	0	0.00	2	21.40	21.75	-2	2,079	-0.10%
2018/07/10	1	20.25	0	0.00	20.30	1	2,082	0.05%
2018/07/06	1	20.10	0	0.00	20.10	1	2,093	0.05%
2018/07/05	1	20.50	0	0.00	20.30	1	2,088	0.05%
2018/07/03	3	21.28	0	0.00	20.75	3	2,077	0.14%
2018/07/02	1	21.50	0	0.00	21.25	1	2,101	0.05%
2018/06/21	8	22.98	0	0.00	22.95	8	2,118	0.38%
2018/06/19	3	22.40	6	22.35	22.20	-3	2,012	-0.15%
2018/06/14	1	22.60	0	0.00	22.45	1	2,001	0.05%
2018/06/12	5	23.87	0	0.00	23.30	5	1,974	0.25%
2018/06/11	3	23.30	9	22.43	23.30	-6	1,823	-0.33%
2018/06/08	1	22.45	1	22.65	22.45	0	1,753	0.00%
2018/06/07	0	0.00	4	22.93	23.00	-4	1,798	-0.22%
2018/06/06	0	0.00	1	22.95	22.85	-1	1,765	-0.06%
2018/06/01	1	22.70	22	23.04	22.70	-21	1,755	-1.20%
2018/05/31	30	22.88	2	22.95	23.35	28	1,708	1.64%
2018/05/30	0	0.00	30	22.05	22.15	-30	1,522	-1.97%
2018/05/22	1	21.25	1	21.25	21.30	0	1,455	0.00%
2018/05/21	20	21.75	21	21.61	21.80	-1	1,454	-0.07%
2018/05/18	0	0.00	21	21.17	21.35	-21	1,396	-1.50%
2018/05/17	11	20.93	0	0.00	20.75	11	1,441	0.76%
2018/05/15	1	20.60	1	20.60	20.35	0	1,443	0.00%
2018/05/14	0	0.00	1	21.00	20.80	-1	1,563	-0.06%
2018/05/11	1	20.60	0	0.00	20.60	1	1,591	0.06%
2018/05/08	30	20.33	0	0.00	20.25	30	1,637	1.83%
2018/05/04	0	0.00	1	20.00	19.95	-1	1,659	-0.06%
2018/05/03	1	19.95	0	19.80	19.80	1	1,694	0.06%
2018/04/26	2	19.40	4	19.30	18.85	-2	1,790	-0.11%
2018/04/24	3	18.97	0	0.00	18.90	3	1,876	0.16%
2018/04/18	11	20.34	0	0.00	20.20	11	2,129	0.52%
2018/04/13	10	21.50	5	21.35	21.35	5	2,233	0.22%
2018/04/03	1	20.95	0	0.00	21.20	1	2,405	0.04%
2018/03/29	0	0.00	2	22.40	22.25	-2	2,468	-0.08%
2018/03/28	1	22.10	0	0.00	22.25	1	2,482	0.04%
2018/03/27	5	22.10	0	0.00	22.15	5	2,491	0.20%
2018/03/23	1	21.80	0	0.00	21.95	1	2,531	0.04%
2018/03/19	4	22.65	0	0.00	22.65	4	2,622	0.15%
2018/03/15	0	0.00	1	23.00	23.05	-1	2,925	-0.03%
2018/03/14	1	23.10	0	0.00	23.10	1	2,977	0.03%
2018/03/13	7	23.37	12	23.54	23.30	-5	3,014	-0.17%
2018/03/09	17	22.96	9	22.94	22.90	8	3,059	0.26%
2018/03/05	0	0.00	7	22.15	22.00	-7	3,733	-0.19%
2018/03/01	1	22.25	0	0.00	22.30	1	4,573	0.02%
2018/02/23	1	22.20	0	0.00	22.15	1	4,771	0.02%
2018/02/22	0	0.00	20	21.75	22.05	-20	4,871	-0.41%
2018/02/21	10	21.50	0	0.00	21.80	10	4,915	0.20%
2018/02/09	2	20.80	0	0.00	20.80	2	5,103	0.04%
2018/02/07	2	22.65	0	0.00	22.50	2	5,137	0.04%
2018/02/06	6	22.70	0	0.00	22.10	6	5,147	0.12%
2018/02/05	3	24.38	1	24.30	24.50	2	5,062	0.04%
2018/01/30	2	25.28	1	25.25	25.30	1	5,417	0.02%
2018/01/29	1	25.35	0	0.00	25.25	1	5,418	0.02%
2018/01/23	1	25.55	0	0.00	25.50	1	5,665	0.02%
2018/01/18	1	26.05	5	26.10	25.90	-4	5,981	-0.07%
2018/01/17	35	26.67	2	26.70	26.35	33	5,961	0.55%
2018/01/16	0	0.00	2	26.45	26.20	-2	5,828	-0.03%
2018/01/12	5	26.10	0	0.00	26.10	5	5,802	0.09%
2018/01/10	2	26.05	0	0.00	25.70	2	5,839	0.03%
2018/01/09	0	0.00	2	26.43	26.15	-2	5,841	-0.03%
2018/01/05	2	25.98	1	25.95	26.00	1	5,780	0.02%
2018/01/03	1	25.80	1	25.70	25.55	0	5,770	0.00%