廣宇 (2328)-富邦-新店券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
38.85
漲跌
▲1.65
漲幅
+4.44%
成交量
6,522張
產業
上市電子零組件類股
696人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	4	38.60	7	38.75	38.85	-3	4,880	-0.06%
2024/12/16	4	38.43	3	38.15	37.20	1	4,790	0.02%
2024/12/13	13	39.01	17	39.16	38.65	-4	4,711	-0.08%
2024/12/12	14	40.15	20.7	39.40	38.25	-6.7	4,512	-0.15%
2024/12/11	2	36.70	0.1	36.85	38.00	1.9	4,134	0.05%
2024/12/10	0.1	37.03	4	36.78	36.75	-3.9	4,092	-0.09%
2024/12/09	2	38.50	0	0.00	37.80	2	4,067	0.05%
2024/12/06	2	38.63	4	38.58	38.60	-2	4,043	-0.05%
2024/12/05	5	38.13	1	38.35	37.80	4	3,992	0.10%
2024/12/04	0.3	37.25	1.1	37.57	37.60	-0.8	3,974	-0.02%
2024/12/03	0	0.00	3	37.20	37.20	-3	3,985	-0.08%
2024/12/02	3.2	36.99	0	0.00	36.85	3.2	3,987	0.08%
2024/11/29	4	36.79	2	37.00	37.25	2	3,992	0.05%
2024/11/28	3	36.30	8	36.74	36.75	-5	3,999	-0.13%
2024/11/27	1.1	37.38	10.2	38.30	37.25	-9.1	3,989	-0.23%
2024/11/26	4	38.94	3	38.82	38.70	1	3,948	0.03%
2024/11/25	6	39.52	13	39.73	39.15	-7	3,934	-0.18%
2024/11/21	1	38.20	0	0.00	38.70	1	3,834	0.03%
2024/11/20	27.1	39.32	4	40.05	38.75	23.1	3,798	0.61%
2024/11/19	4	39.11	9	38.96	39.55	-5	3,652	-0.14%
2024/11/18	0.1	37.50	15	37.71	37.55	-14.9	3,572	-0.42%
2024/11/15	8	39.31	11	39.08	38.35	-3	3,526	-0.09%
2024/11/14	6.3	38.57	6	38.49	38.20	0.3	3,426	0.01%
2024/11/13	4.3	38.54	5.4	38.46	38.45	-1.1	3,369	-0.03%
2024/11/12	46.7	40.32	161.3	40.80	39.05	-114.6	3,285	-3.49%	大賣/鉅額交易
2024/11/11	119	39.81	14	39.58	39.85	105	2,809	3.74%	大買/鉅額交易
2024/11/08	46.1	39.21	85	39.18	39.20	-38.9	2,699	-1.44%
2024/11/07	74.2	39.71	79	39.91	39.80	-4.7	2,513	-0.19%
2024/11/06	13.1	38.18	11	38.38	38.15	2.1	2,115	0.10%
2024/11/05	19.3	38.49	7	38.58	38.00	12.3	2,059	0.60%
2024/11/04	19.6	38.49	25	38.51	39.00	-5.4	1,949	-0.28%
2024/11/01	27.4	38.09	22	38.20	38.55	5.4	1,807	0.30%
2024/10/30	153.2	36.99	145	37.15	37.60	8.2	1,547	0.53%	大買/大賣/
2024/10/29	0	0.00	0	35.40	35.35	0	1,319	0.00%
2024/10/28	0	0.00	73	36.00	36.05	-73	1,315	-5.55%
2024/10/25	3	36.25	4	35.95	36.20	-1	1,313	-0.08%
2024/10/24	3	36.55	18	36.47	35.95	-15	1,327	-1.13%
2024/10/23	9	36.12	66	36.33	36.00	-57	1,319	-4.32%
2024/10/22	67	36.11	183	36.44	36.30	-116	1,313	-8.83%	大賣/鉅額交易
2024/10/21	0	0.00	1	35.80	35.75	-1	1,339	-0.07%
2024/10/18	180	35.93	14	36.20	35.35	166	1,408	11.79%	大買/鉅額交易
2024/10/17	1	35.65	5	35.50	35.40	-4	1,436	-0.28%
2024/10/16	5	34.80	1	34.90	34.60	4	1,467	0.27%
2024/10/15	2.1	34.76	1	35.10	34.80	1.1	1,489	0.07%
2024/10/09	1	35.10	0	0.00	34.20	1	1,631	0.06%
2024/10/07	3	35.50	0	0.00	35.70	3	1,776	0.17%
2024/09/30	0	0.00	1	35.50	35.25	-1	2,134	-0.05%
2024/09/27	0	0.00	5	35.48	35.40	-5	2,196	-0.23%
2024/09/26	5	35.22	0	0.00	35.05	5	2,244	0.22%
2024/09/24	10	35.30	2	35.53	35.50	8	2,396	0.33%
2024/09/20	0	0.00	5	35.57	35.10	-5	2,559	-0.20%
2024/09/19	6	35.10	3	35.00	35.30	3	2,607	0.12%
2024/09/18	7	35.14	0	0.00	34.75	7	2,666	0.26%
2024/09/16	4	34.94	8	35.38	35.50	-4	2,723	-0.15%
2024/09/13	0	34.70	11	34.35	34.75	-11	2,844	-0.39%
2024/09/12	1	34.05	0	0.00	34.10	1	2,993	0.03%
2024/09/11	1	33.50	0	0.00	33.50	1	3,070	0.03%
2024/09/09	0	0.00	1	33.55	34.20	-1	3,304	-0.03%
2024/09/06	3	33.90	0	0.00	34.30	3	3,372	0.09%
2024/09/05	3	34.24	0	0.00	33.70	3	3,427	0.09%
2024/09/04	31	34.44	1	33.60	34.25	30	3,527	0.85%
2024/09/03	40	35.61	0	0.00	35.50	40	3,692	1.08%
2024/09/02	5	35.64	6.2	35.30	35.60	-1.2	4,302	-0.03%
2024/08/29	2	35.85	18	36.04	36.15	-16	5,326	-0.30%
2024/08/26	1	35.95	3	35.95	35.90	-2	6,636	-0.03%
2024/08/23	0	35.10	1	35.20	35.45	-1	7,569	-0.01%
2024/08/22	2	35.50	0	0.00	35.55	2	7,820	0.03%
2024/08/21	11	35.27	0	0.00	35.30	11	7,930	0.14%
2024/08/20	4	35.61	6	35.69	35.60	-2	7,942	-0.03%
2024/08/19	1	35.25	2	35.25	35.25	-1	7,970	-0.01%
2024/08/16	1	34.80	2	34.85	34.85	-1	8,008	-0.01%
2024/08/15	2	34.23	0	0.00	34.25	2	8,021	0.02%
2024/08/14	0	0.00	1	33.75	34.20	-1	8,024	-0.01%
2024/08/13	10	33.55	10	33.55	33.65	0	8,022	0.00%
2024/08/12	2	33.38	0	33.20	33.45	2	8,035	0.02%
2024/08/09	1	32.95	0	0.00	32.70	1	8,067	0.01%
2024/08/08	0	0.00	3	32.13	32.30	-3	8,085	-0.04%
2024/08/07	4	32.38	0	0.00	32.85	4	8,093	0.05%
2024/08/06	3	31.98	0	0.00	31.10	3	8,102	0.04%
2024/08/05	5.1	31.74	2	31.90	31.65	3.1	8,134	0.04%
2024/08/02	0	0.00	3	35.20	35.15	-3	8,265	-0.04%
2024/08/01	0	35.85	1	36.05	36.10	-1	8,349	-0.01%
2024/07/31	1	35.50	0	0.00	35.10	1	8,566	0.01%
2024/07/30	2	35.00	0	0.00	35.10	2	8,573	0.02%
2024/07/29	0	0.00	3	34.70	34.60	-3	8,579	-0.03%
2024/07/26	1	34.85	0	0.00	35.20	1	8,598	0.01%
2024/07/23	1	36.30	1.1	36.06	35.90	-0.1	8,591	0.00%
2024/07/22	8	35.94	0	0.00	35.85	8	8,588	0.09%
2024/07/19	15	37.23	5	37.25	36.80	10	8,553	0.12%
2024/07/18	5	38.01	11	38.21	38.30	-6	8,507	-0.07%
2024/07/17	4	38.95	11	39.33	38.90	-7	8,472	-0.08%
2024/07/16	6	39.36	2.2	39.15	39.10	3.8	8,443	0.05%
2024/07/15	4	39.69	1	39.85	39.50	3	8,450	0.04%
2024/07/12	18	39.89	34	39.96	39.75	-16	8,437	-0.19%
2024/07/11	16	40.31	97	40.38	40.00	-81	8,418	-0.96%
2024/07/10	4	40.11	166	40.39	40.45	-162	8,388	-1.93%	大賣/鉅額交易
2024/07/09	241.1	40.03	2	40.25	39.85	239.1	8,341	2.87%	大買/鉅額交易
2024/07/08	34	41.06	261	40.71	40.55	-227	8,273	-2.74%	大賣/鉅額交易
2024/07/05	5	40.55	72	40.97	40.55	-67	8,169	-0.82%
2024/07/04	10	40.05	9	39.97	40.05	1	8,030	0.01%
2024/07/03	12	39.95	5	40.06	39.55	7	8,005	0.09%
2024/07/02	3	39.28	4	39.19	39.15	-1	8,000	-0.01%
2024/07/01	1	40.10	1	39.90	39.60	0	8,007	0.00%
2024/06/28	16	40.62	10.3	40.56	40.05	5.7	8,035	0.07%
2024/06/27	5.1	40.44	31.2	40.28	40.25	-26.1	8,056	-0.32%
2024/06/26	7.1	39.98	7.1	39.77	39.65	-0.1	8,285	0.00%
2024/06/25	14	39.43	7	39.89	40.25	7	9,247	0.08%
2024/06/24	10	40.12	30	39.85	39.80	-20	9,324	-0.21%
2024/06/21	7.1	39.94	7	40.26	40.15	0.1	9,294	0.00%
2024/06/20	24.2	40.05	56	40.36	40.30	-31.8	9,245	-0.34%
2024/06/19	32	40.49	20	40.38	39.30	12	9,169	0.13%
2024/06/18	35	40.06	12	39.97	39.85	23	9,043	0.25%
2024/06/17	9	39.86	4	39.88	39.70	5	9,018	0.06%
2024/06/14	24	39.58	67.1	39.72	40.00	-43.1	9,016	-0.48%
2024/06/13	34	39.15	4	38.85	38.80	30	8,899	0.34%
2024/06/12	23	38.61	2	38.78	38.75	21	9,012	0.23%
2024/06/11	21	38.79	21	38.73	38.60	0	8,972	0.00%
2024/06/07	121	39.98	7	39.68	39.30	114	8,929	1.28%	大買/鉅額交易
2024/06/06	533	40.84	79	41.68	40.85	454	8,866	5.12%	大買/鉅額交易
2024/06/05	191	40.68	669.1	40.91	41.90	-478.1	8,267	-5.78%	大買/大賣/鉅額交易
2024/06/04	44.8	40.56	39	40.40	39.50	5.8	7,684	0.08%
2024/06/03	71	39.86	199.3	39.89	40.00	-128.3	7,305	-1.76%	大賣/鉅額交易
2024/05/31	88.6	39.65	136.7	39.66	38.90	-48.1	6,993	-0.69%	大賣/
2024/05/30	142.4	38.58	32	38.66	38.95	110.3	6,448	1.71%	大買/鉅額交易
2024/05/29	146.6	39.30	410.2	39.24	40.15	-263.6	5,974	-4.41%	大買/大賣/鉅額交易
2024/05/28	155	37.30	24	37.43	37.25	131	5,036	2.60%	大買/鉅額交易
2024/05/27	15	36.38	19	36.22	36.05	-4	4,790	-0.08%
2024/05/23	5	35.05	3	35.30	35.20	2	4,650	0.04%
2024/05/22	1	35.65	1	35.60	35.40	0	4,628	0.00%
2024/05/21	5	34.90	4	34.80	35.25	1	4,606	0.02%
2024/05/20	12	35.00	6	35.14	34.80	6	4,594	0.13%
2024/05/16	2	34.88	0	0.00	34.85	2	4,580	0.04%
2024/05/15	9.2	35.09	4	35.19	34.75	5.2	4,565	0.11%
2024/05/14	12	35.61	10	35.57	35.45	2	4,549	0.04%
2024/05/13	6	35.35	19	35.42	35.45	-13	4,513	-0.29%
2024/05/10	13	35.33	1	35.20	35.30	12	4,491	0.27%
2024/05/09	18	36.01	42	35.85	35.65	-24	4,461	-0.54%
2024/05/08	68	36.05	80.1	36.09	36.30	-12.1	4,386	-0.27%
2024/05/07	13	35.35	16	35.26	35.15	-3	4,186	-0.07%
2024/05/06	136	35.65	128.1	35.92	36.05	7.9	4,090	0.19%	大買/大賣/
2024/05/03	2	34.10	0	0.00	34.00	2	3,857	0.05%
2024/05/02	0	0.00	2	34.55	34.55	-2	3,843	-0.05%
2024/04/30	0	0.00	11.1	34.77	34.30	-11.1	3,824	-0.29%
2024/04/29	2	34.15	6	34.07	34.40	-4	3,793	-0.11%
2024/04/26	0	0.00	1.1	33.81	33.70	-1.1	3,776	-0.03%
2024/04/25	3.2	33.76	14	33.92	33.50	-10.9	3,766	-0.29%
2024/04/24	5	33.79	16	33.66	34.05	-11	3,751	-0.29%
2024/04/23	0	0.00	1	32.75	33.15	-1	3,747	-0.03%
2024/04/22	2	32.48	16	32.44	32.40	-14	3,732	-0.38%
2024/04/19	2	32.50	3	32.58	32.65	-1	3,715	-0.03%
2024/04/18	0	0.00	10	33.50	33.60	-10	3,676	-0.27%
2024/04/17	1	33.20	0	0.00	33.10	1	3,660	0.03%
2024/04/16	12.5	32.97	1	33.00	32.90	11.5	3,658	0.32%
2024/04/15	7	34.01	0	0.00	34.00	7	3,609	0.19%
2024/04/12	3	34.70	0	0.00	34.50	3	3,600	0.08%
2024/04/11	8	34.61	3	34.53	34.55	5	3,583	0.14%
2024/04/10	3	35.23	1	35.15	35.15	2	3,564	0.06%
2024/04/09	7	35.16	5	35.20	34.95	2	3,535	0.06%
2024/04/08	7	35.20	0	0.00	35.10	7	3,504	0.20%
2024/04/03	1.1	35.16	7.1	35.48	35.50	-6.1	3,464	-0.17%
2024/04/02	63.2	35.79	83	35.72	36.10	-19.8	3,414	-0.58%
2024/04/01	177	36.32	6	36.12	35.75	171	3,350	5.10%	大買/鉅額交易
2024/03/29	28.2	37.05	78.3	36.97	36.20	-50	3,217	-1.56%
2024/03/28	89.2	37.68	105.8	38.18	38.25	-16.6	2,879	-0.58%	大賣/
2024/03/27	14	34.75	34	34.97	35.15	-20	1,874	-1.07%
2024/03/26	3.2	33.73	0	0.00	33.25	3.2	1,737	0.18%
2024/03/25	1	34.30	3	34.10	34.10	-2	1,719	-0.12%
2024/03/22	1.3	34.29	0	0.00	34.25	1.3	1,725	0.07%
2024/03/21	2	33.88	3	33.97	34.10	-1	1,699	-0.06%
2024/03/20	14	34.01	3	34.20	33.80	11	1,682	0.65%
2024/03/19	5.3	34.08	5	34.11	34.10	0.3	1,652	0.02%
2024/03/18	15.3	33.62	7	33.50	33.70	8.3	1,591	0.52%
2024/03/15	26	34.00	39	34.06	34.10	-13	1,551	-0.84%
2024/03/14	0	0.00	6	32.85	32.75	-6	1,379	-0.43%
2024/03/13	13	33.20	83	32.57	32.80	-70	1,373	-5.09%
2024/03/12	138	32.72	46	33.11	33.50	92	1,314	7.00%	大買/
2024/03/11	5	31.70	2	31.55	31.50	3	1,191	0.25%
2024/03/08	8.1	30.61	14	30.60	30.45	-6	1,169	-0.51%
2024/03/07	1	32.26	0	0.00	32.20	1	1,088	0.10%
2024/03/06	0	0.00	20	32.74	32.75	-20	1,081	-1.85%
2024/03/05	4	32.99	4	32.93	32.90	0	1,091	0.00%
2024/03/04	3	32.85	0	0.00	33.15	3	1,088	0.28%
2024/03/01	1	32.70	0	0.00	32.75	1	1,074	0.09%
2024/02/27	2	32.95	2	33.35	33.10	0	1,061	0.00%
2024/02/26	0	0.00	3.9	33.29	33.30	-3.9	1,059	-0.37%
2024/02/21	0	0.00	3	33.10	32.85	-3	1,048	-0.29%
2024/02/19	4	33.20	0	0.00	33.25	4	1,050	0.38%
2024/02/16	3	32.53	2	32.33	32.45	1	1,065	0.09%
2024/02/15	2	32.10	15.4	32.13	32.15	-13.4	1,063	-1.26%
2024/02/01	11	33.42	0	0.00	33.30	11	1,041	1.06%
2024/01/31	0	0.00	0.2	33.90	33.15	-0.2	1,047	-0.02%
2024/01/30	3	33.60	3.1	33.71	33.65	-0.1	1,044	-0.01%
2024/01/26	3	33.78	0.6	34.01	33.80	2.4	1,050	0.23%
2024/01/25	1.4	33.90	0	0.00	33.70	1.4	1,060	0.14%
2024/01/24	1	33.85	2	34.05	33.80	-1	1,065	-0.09%
2024/01/23	1	34.00	0	0.00	33.95	1	1,092	0.09%
2024/01/18	6	33.10	6	33.11	33.10	0	1,129	0.00%
2024/01/17	6	32.94	0	0.00	32.90	6	1,139	0.53%
2024/01/16	2	33.65	7	33.81	33.65	-5	1,132	-0.44%
2024/01/12	0	0.00	3	33.85	33.85	-3	1,156	-0.26%
2024/01/10	2	33.60	8	33.55	33.55	-6	1,255	-0.48%
2024/01/09	0	0.00	0.7	34.10	34.00	-0.7	1,254	-0.06%
2024/01/08	5	34.26	7	34.40	34.05	-2	1,263	-0.16%
2024/01/05	1	34.45	0	0.00	34.50	1	1,260	0.08%
2024/01/04	2	34.65	0	0.00	34.50	2	1,269	0.16%
2024/01/03	0	0.00	2.1	35.00	34.95	-2.1	1,263	-0.16%
2024/01/02	1	35.65	0	0.00	35.35	1	1,257	0.08%
2023/12/29	5	35.55	7	35.50	35.45	-2	1,251	-0.16%
2023/12/28	19	35.14	1	35.20	35.30	18	1,241	1.45%
2023/12/27	36	35.29	5	35.05	35.05	31	1,234	2.51%
2023/12/26	201	35.20	5	35.22	35.20	196	1,232	15.91%	大買/鉅額交易
2023/12/25	1	34.65	4	34.70	34.80	-3	1,231	-0.24%
2023/12/22	0	0.00	2	35.08	34.65	-2	1,236	-0.16%
2023/12/21	1	34.90	0	0.00	34.85	1	1,236	0.08%
2023/12/20	0	0.00	8	35.20	35.05	-8	1,236	-0.65%
2023/12/19	2	34.60	0	0.00	34.70	2	1,227	0.16%
2023/12/18	20	35.47	1	35.55	35.40	19	1,222	1.55%
2023/12/15	4	35.33	11	35.35	35.35	-7	1,217	-0.57%
2023/12/14	5	35.05	2	35.23	35.20	3	1,251	0.24%
2023/12/13	1	34.60	2	34.80	34.55	-1	1,237	-0.08%
2023/12/12	7	34.77	6	34.70	34.70	1	1,248	0.08%
2023/12/11	0	34.80	5	34.60	34.55	-5	1,254	-0.40%
2023/12/08	12	35.06	0	0.00	35.00	12	1,254	0.96%
2023/12/07	5	35.50	1.1	35.21	35.10	4	1,258	0.31%
2023/12/05	0	0.00	5	35.20	35.25	-5	1,288	-0.39%
2023/12/04	2	35.50	6	35.45	35.45	-4	1,350	-0.30%
2023/11/30	0	0.00	18	35.49	35.80	-18	1,377	-1.31%
2023/11/29	1	35.50	0	0.00	35.40	1	1,368	0.07%
2023/11/28	0	0.00	2	35.35	35.45	-2	1,381	-0.14%
2023/11/27	2	35.20	2	35.55	35.00	0	1,390	0.00%
2023/11/23	0	0.00	1	35.50	35.60	-1	1,439	-0.07%
2023/11/22	0	0.00	0	35.50	35.40	0	1,454	0.00%
2023/11/21	3	35.35	0	0.00	35.35	3	1,479	0.20%
2023/11/20	1	35.35	1	35.35	35.40	0	1,515	0.00%
2023/11/17	0	0.00	0.1	35.30	35.25	-0.1	1,526	-0.01%
2023/11/16	3	35.05	0.2	35.15	35.00	2.8	1,543	0.18%
2023/11/15	11	35.03	1	34.65	34.85	10	1,545	0.65%
2023/11/13	0.2	34.45	0	0.00	34.30	0.2	1,573	0.01%
2023/11/09	0.1	34.45	0	0.00	34.35	0.1	1,652	0.00%
2023/11/08	0	34.65	0	0.00	34.55	0	1,689	0.00%
2023/11/07	0	0.00	1	34.75	34.70	-1	1,720	-0.06%
2023/11/06	0	0.00	2	35.00	35.00	-2	1,807	-0.11%
2023/11/03	0	0.00	1.1	34.68	34.60	-1.1	1,831	-0.06%
2023/11/02	1.1	34.64	0	0.00	34.60	1.1	1,852	0.06%
2023/11/01	3	34.10	1	34.10	33.95	2	1,876	0.11%
2023/10/31	123	34.82	125	34.27	33.95	-2	1,899	-0.10%	大買/大賣/
2023/10/30	4	33.94	6	34.23	33.85	-2	1,961	-0.10%
2023/10/27	3	34.55	4	34.75	34.65	-1	1,984	-0.05%
2023/10/26	0	0.00	0	34.80	34.50	0	2,086	0.00%
2023/10/25	1	35.45	0	0.00	35.20	1	2,129	0.05%
2023/10/24	0	0.00	6	34.82	34.90	-6	2,158	-0.28%
2023/10/23	1	34.70	6	34.83	34.90	-5	2,242	-0.22%
2023/10/20	1	34.95	2	34.65	35.00	-1	2,457	-0.04%
2023/10/19	11	35.53	5	35.56	35.20	6	2,554	0.24%
2023/10/18	11	36.08	0	0.00	36.25	11	2,602	0.42%
2023/10/17	4	37.18	6	37.20	36.75	-2	2,628	-0.08%
2023/10/16	33	36.72	0	0.00	36.70	33	2,779	1.19%
2023/10/13	8	37.32	0	0.00	37.20	8	3,110	0.26%
2023/10/12	10	36.87	1	36.80	36.95	9	3,412	0.26%
2023/10/11	0	37.05	12	37.33	36.80	-12	3,951	-0.30%
2023/10/06	1	37.15	4	37.11	37.20	-3	4,595	-0.07%
2023/10/05	1	37.15	4	37.15	37.10	-3	5,102	-0.06%
2023/10/04	3	36.90	3	36.85	36.85	0	5,273	0.00%
2023/10/03	5	37.35	4	37.65	37.35	1	5,297	0.02%
2023/10/02	10	37.60	3	37.40	37.65	7	5,350	0.13%
2023/09/28	3	37.00	1	37.05	37.05	2	5,398	0.04%
2023/09/27	12	36.97	3	37.12	36.95	9	5,449	0.17%
2023/09/26	3	37.65	0	0.00	37.15	3	5,482	0.06%
2023/09/25	0.1	37.65	0	0.00	37.70	0.1	5,508	0.00%
2023/09/22	2	37.25	0	0.00	37.35	2	5,530	0.04%
2023/09/21	6	37.22	0	0.00	37.20	6	5,544	0.11%
2023/09/20	2	38.20	5	38.12	37.70	-3	5,549	-0.05%
2023/09/19	11	38.46	8	38.44	38.15	3	5,570	0.05%
2023/09/18	0	0.00	6	37.98	37.85	-6	5,564	-0.11%
2023/09/15	2	38.13	5.1	38.06	38.05	-3.1	5,593	-0.05%
2023/09/13	0	0.00	4	38.05	38.10	-4	5,637	-0.07%
2023/09/12	0	0.00	2.2	38.02	38.10	-2.2	5,682	-0.04%
2023/09/11	0	0.00	2	37.85	37.55	-2	5,720	-0.03%
2023/09/08	10.1	38.40	0	0.00	38.20	10.1	5,757	0.17%
2023/09/07	13	38.51	0	0.00	38.15	13	5,846	0.22%
2023/09/06	0	0.00	20	38.00	38.05	-20	5,933	-0.34%
2023/09/05	7	37.82	0	0.00	38.00	7	6,070	0.12%
2023/08/31	6	37.28	0	0.00	37.50	6	6,324	0.09%
2023/08/29	0	0.00	10	36.60	36.75	-10	6,707	-0.15%
2023/08/28	4	37.06	0	0.00	37.00	4	7,141	0.06%
2023/08/25	1	37.30	0	0.00	37.20	1	7,503	0.01%
2023/08/24	0	39.00	4	38.88	39.10	-4	7,541	-0.05%
2023/08/22	4	38.46	3	38.45	38.20	1	7,653	0.01%
2023/08/21	1	38.85	0	0.00	38.60	1	7,691	0.01%
2023/08/18	20	39.16	0	0.00	38.60	20	7,835	0.26%
2023/08/17	0	0.00	1	39.00	39.25	-1	7,924	-0.01%
2023/08/16	1	38.05	0	0.00	38.55	1	7,913	0.01%
2023/08/15	1	39.10	0	0.00	38.75	1	7,918	0.01%
2023/08/14	0	0.00	2	38.85	38.75	-2	7,887	-0.03%
2023/08/11	0	0.00	5	39.00	39.05	-5	7,864	-0.06%
2023/08/10	3.1	39.92	0	0.00	39.50	3.1	7,833	0.04%
2023/08/09	4	40.96	0	0.00	40.85	4	7,749	0.05%
2023/08/07	60	41.10	55	41.13	41.30	5	7,731	0.06%
2023/08/04	1	40.30	0	0.00	40.60	1	7,717	0.01%
2023/08/02	4	40.65	2	40.60	40.30	2	7,705	0.03%
2023/08/01	3	41.62	0	0.00	41.10	3	7,623	0.04%
2023/07/31	26	42.93	0	0.00	41.55	26	7,579	0.34%
2023/07/28	2	42.30	13	42.43	42.50	-11	7,484	-0.15%
2023/07/27	6	42.22	7	42.14	42.10	-1	7,439	-0.01%
2023/07/26	7.1	42.05	6	41.87	41.80	1.1	7,416	0.01%
2023/07/25	26	42.00	33	42.91	42.85	-7	7,334	-0.10%
2023/07/24	2	40.95	0	41.20	41.50	2	7,186	0.03%
2023/07/21	4	41.60	0	0.00	41.70	4	7,097	0.06%
2023/07/20	4	42.28	9	42.13	42.05	-5	7,057	-0.07%
2023/07/19	11.1	42.81	16	42.93	42.25	-5	6,992	-0.07%
2023/07/18	39	44.63	82	43.85	43.40	-43	6,899	-0.62%
2023/07/17	108.1	44.54	154.1	43.93	43.85	-46.1	6,657	-0.69%	大買/大賣/
2023/07/14	106	43.52	123.1	44.53	45.25	-17.1	6,534	-0.26%	大買/大賣/
2023/07/13	41.1	44.48	88	44.06	43.60	-46.9	6,009	-0.78%
2023/07/12	62	42.94	49.2	43.19	43.20	12.8	5,372	0.24%
2023/07/11	7	41.46	11.1	41.21	41.80	-4.1	4,898	-0.08%
2023/07/10	1	40.25	0	0.00	40.20	1	4,779	0.02%
2023/07/07	1	39.80	3	39.98	40.00	-2	4,765	-0.04%
2023/07/06	2.1	39.96	2	39.93	39.40	0.1	4,720	0.00%
2023/07/05	7	40.93	0.1	41.05	40.30	7	4,691	0.15%
2023/07/04	2	40.25	1	40.15	40.15	1	4,653	0.02%
2023/07/03	1	40.40	0.1	39.85	40.10	1	4,646	0.02%
2023/06/30	1	39.75	1	39.80	40.05	0	4,634	0.00%
2023/06/29	2	39.95	0	0.00	39.55	2	4,634	0.04%
2023/06/28	3	39.75	0	39.80	39.65	3	4,703	0.06%
2023/06/27	1	39.85	3	40.10	39.75	-2	4,702	-0.04%
2023/06/26	9	40.40	10	40.38	40.60	-1	4,712	-0.02%
2023/06/21	1	40.50	0.1	40.50	40.20	0.9	4,721	0.02%
2023/06/20	0	40.25	0	0.00	40.10	0	4,704	0.00%
2023/06/19	11	40.94	4.1	41.20	40.75	6.9	4,676	0.15%
2023/06/16	6	40.74	2	40.78	40.70	4	4,672	0.09%
2023/06/14	6	41.09	0	0.00	41.00	6	4,588	0.13%
2023/06/13	132	42.07	12	41.88	41.45	120	4,573	2.62%	大買/鉅額交易
2023/06/12	8	41.79	124	41.37	41.45	-116	4,481	-2.59%	大賣/鉅額交易
2023/06/09	167	40.94	8	40.78	40.75	159	4,355	3.65%	大買/鉅額交易
2023/06/08	5	41.35	167	41.50	41.75	-162	4,263	-3.80%	大賣/鉅額交易
2023/06/07	13	41.82	11	41.91	41.95	2	4,236	0.05%
2023/06/06	24	41.66	11	41.47	41.50	13	4,228	0.31%
2023/06/05	24	42.78	40.1	42.25	42.05	-16.1	4,259	-0.38%
2023/06/02	87.5	43.23	88.1	42.62	42.50	-0.6	4,197	-0.02%
2023/06/01	73.1	42.69	51.1	42.45	43.00	22	3,960	0.55%
2023/05/31	28.1	40.94	46.1	40.85	40.85	-18	3,515	-0.51%
2023/05/30	5	39.56	19	39.93	39.60	-14	3,170	-0.44%
2023/05/29	22	39.78	16.6	39.58	39.40	5.4	3,186	0.17%
2023/05/26	0.1	38.40	2	39.03	38.35	-1.9	3,077	-0.06%
2023/05/25	15	39.11	2.2	38.91	38.90	12.8	3,052	0.42%
2023/05/24	3	39.05	8	38.90	38.85	-5	3,029	-0.17%
2023/05/23	4	38.71	0	0.00	38.20	4	2,914	0.14%
2023/05/19	9	37.98	0	0.00	37.65	9	2,863	0.31%
2023/05/18	3	37.45	0	0.00	37.45	3	2,905	0.10%
2023/05/16	1	37.00	0	0.00	36.90	1	2,974	0.03%
2023/05/15	0	0.00	1	36.50	36.50	-1	3,012	-0.03%
2023/05/12	2	36.65	0	0.00	36.75	2	3,149	0.06%
2023/05/11	2	36.65	0	0.00	36.60	2	3,159	0.06%
2023/05/03	0.1	37.60	0	0.00	37.45	0.1	3,548	0.00%
2023/05/02	1	37.95	2	38.03	38.10	-1	3,654	-0.03%
2023/04/28	2.1	37.70	0.3	37.65	37.60	1.8	3,683	0.05%
2023/04/27	2	37.75	21	37.95	37.70	-19	3,673	-0.52%
2023/04/26	1	36.70	0	0.00	36.70	1	3,608	0.03%
2023/04/25	5	36.69	1	36.55	36.45	4	3,599	0.11%
2023/04/24	2.1	37.36	0	0.00	37.35	2.1	3,576	0.06%
2023/04/21	25	37.59	5	37.70	37.45	20	3,564	0.56%
2023/04/20	0.1	38.57	2	38.66	38.50	-1.9	3,500	-0.05%
2023/04/19	7	39.58	1.2	39.98	39.15	5.8	3,480	0.17%
2023/04/18	8	39.49	0	0.00	39.00	8	3,314	0.24%
2023/04/17	6	39.35	0	0.00	39.30	6	3,323	0.18%
2023/04/14	0	0.00	8	39.30	39.15	-8	3,351	-0.24%
2023/04/13	14	39.31	63	39.16	39.00	-49	3,336	-1.47%
2023/04/10	2	38.85	4	39.04	38.65	-2	3,331	-0.06%
2023/04/07	0	0.00	0.1	39.15	39.00	-0.1	3,330	0.00%
2023/04/06	0	0.00	0	39.45	39.25	0	3,325	0.00%
2023/03/31	0	0.00	2	39.20	39.25	-2	3,322	-0.06%
2023/03/30	50	38.91	1	38.95	38.90	49	3,334	1.47%
2023/03/29	2	39.45	31	39.69	39.20	-29	3,353	-0.86%
2023/03/28	30.1	38.35	0	0.00	38.35	30.1	3,340	0.90%
2023/03/27	31.6	39.25	65.1	38.98	38.80	-33.5	3,371	-0.99%
2023/03/24	0	0.00	1	38.70	39.05	-1	3,354	-0.03%
2023/03/23	30	38.05	0	0.00	38.05	30	3,342	0.90%
2023/03/21	1	38.05	0	0.00	38.20	1	3,441	0.03%
2023/03/20	5	38.05	5	37.87	37.80	0	3,511	0.00%
2023/03/14	1	37.45	0	0.00	37.55	1	4,477	0.02%
2023/03/13	3.1	37.91	0	0.00	37.90	3.1	5,480	0.06%
2023/03/10	6	38.71	1	38.75	38.50	5	5,921	0.08%
2023/03/09	5	39.76	13	40.27	39.45	-8	5,897	-0.14%
2023/03/08	104	40.51	109	40.39	40.40	-5	5,843	-0.09%	大買/大賣/
2023/03/07	2.1	39.91	4	40.03	39.75	-2	5,814	-0.03%
2023/03/06	0	0.00	1	39.65	39.65	-1	5,756	-0.02%
2023/03/03	0	0.00	4	39.16	39.05	-4	5,722	-0.07%
2023/03/02	2.5	39.03	3	39.10	38.95	-0.5	5,697	-0.01%
2023/03/01	8.4	39.49	2	39.50	39.55	6.4	5,660	0.11%
2023/02/24	4	38.60	30	38.60	38.50	-26	5,568	-0.47%
2023/02/22	30.2	38.45	2	38.60	38.45	28.2	5,540	0.51%
2023/02/21	0	0.00	3	39.38	39.20	-3	5,517	-0.05%
2023/02/20	1	39.80	2	39.70	39.65	-1	5,496	-0.02%
2023/02/17	0	0.00	3	39.42	39.45	-3	5,457	-0.05%
2023/02/16	8	39.68	1	39.75	39.65	7	5,467	0.13%
2023/02/15	3	38.95	3	39.25	39.20	0	5,399	0.00%
2023/02/14	1	38.90	1	38.80	38.70	0	5,318	0.00%
2023/02/13	6.2	39.09	3	38.83	38.60	3.2	5,329	0.06%
2023/02/10	4	39.41	6.2	39.41	39.15	-2.2	5,303	-0.04%
2023/02/09	0.2	38.75	1	38.65	38.55	-0.8	5,172	-0.02%
2023/02/08	1.1	38.37	2.1	38.70	38.90	-1	5,155	-0.02%
2023/02/07	2	39.13	2	39.25	39.15	0	5,094	0.00%
2023/02/06	5	39.65	7	39.71	39.85	-2	5,039	-0.04%
2023/02/03	0	0.00	1	38.80	38.60	-1	4,859	-0.02%
2023/02/02	4	39.39	4	39.10	39.15	0	4,833	0.00%
2023/02/01	0	0.00	5	38.82	39.05	-5	4,801	-0.10%
2023/01/31	4	38.23	113	38.51	38.55	-109	4,738	-2.30%	大賣/鉅額交易
2023/01/30	1	36.90	3	36.97	36.85	-2	4,642	-0.04%
2023/01/16	1	36.11	1	36.00	36.05	0	4,730	0.00%
2023/01/13	6	36.38	0	0.00	36.05	6	4,727	0.13%
2023/01/12	2.1	36.63	0	0.00	36.50	2.1	4,740	0.04%
2023/01/11	5	37.24	14	37.16	37.15	-9	4,742	-0.19%
2023/01/10	47	37.25	0	0.00	37.25	47	4,767	0.99%
2023/01/09	58	37.33	0	0.00	37.45	58	4,774	1.21%
2023/01/06	0	0.00	1	38.50	38.80	-1	4,721	-0.02%
2023/01/05	53	38.57	51	38.06	38.05	2	4,724	0.04%
2023/01/04	32	38.60	33	38.78	38.75	-1	4,697	-0.02%
2023/01/03	13	37.77	23	37.91	38.10	-10	4,656	-0.21%
2022/12/30	4	37.53	4	37.75	37.30	0	4,650	0.00%
2022/12/29	3	36.83	1	36.95	37.30	2	4,668	0.04%
2022/12/28	15	38.24	31	37.53	37.45	-16	4,667	-0.34%
2022/12/27	3	38.75	3	38.55	38.65	0	4,639	0.00%
2022/12/26	0	0.00	1	37.95	37.95	-1	4,620	-0.02%
2022/12/23	1	37.55	0	0.00	37.65	1	4,629	0.02%
2022/12/22	13	38.35	14	38.31	38.30	-1	4,640	-0.02%
2022/12/21	15	38.08	18	38.00	37.95	-3	4,630	-0.06%
2022/12/20	21	38.30	16	37.72	37.55	5	4,598	0.11%
2022/12/19	27	38.51	72	38.62	38.40	-45	4,550	-0.99%
2022/12/16	15	38.18	12	38.05	38.05	3	4,502	0.07%
2022/12/15	0	0.00	2	38.35	38.70	-2	4,470	-0.04%
2022/12/14	14	38.51	17	38.66	38.70	-3	4,441	-0.07%
2022/12/13	52	38.57	12	38.30	38.30	40	4,379	0.91%
2022/12/12	10	39.15	19	39.25	39.50	-9	4,315	-0.21%
2022/12/09	6	39.14	4	38.99	38.75	2	4,220	0.05%
2022/12/08	37	39.28	44	39.15	39.15	-7	4,114	-0.17%
2022/12/07	48	39.08	32	39.19	38.50	16	3,854	0.42%
2022/12/06	41	41.04	49.1	40.77	40.75	-8.1	3,507	-0.23%
2022/12/05	66	40.46	98.3	40.96	41.15	-32.2	3,187	-1.01%
2022/12/02	17	39.49	14.3	39.22	39.75	2.7	2,169	0.13%
2022/12/01	12	35.89	13	36.14	36.15	-1	1,683	-0.06%
2022/11/30	4	35.60	0	0.00	35.65	4	1,669	0.24%
2022/11/29	0.2	36.00	3.2	35.41	35.65	-3	1,686	-0.18%
2022/11/28	1	34.20	0	0.00	34.40	1	1,634	0.06%
2022/11/25	1	34.40	1	34.30	33.65	0	1,687	0.00%
2022/11/22	4	33.78	2	33.78	33.80	2	1,713	0.12%
2022/11/21	1	34.15	0	0.00	34.10	1	1,727	0.06%
2022/11/18	5	34.25	0	0.00	34.05	5	1,730	0.29%
2022/11/16	2	33.88	0	0.00	33.90	2	1,701	0.12%
2022/11/15	2	34.18	1	34.20	34.30	1	1,691	0.06%
2022/11/11	3	33.55	0	0.00	33.05	3	1,672	0.18%
2022/11/09	0	0.00	5	33.35	33.30	-5	1,724	-0.29%
2022/11/08	2	32.80	0	0.00	32.75	2	1,710	0.12%
2022/11/01	0	0.00	1	32.00	31.90	-1	1,731	-0.06%
2022/10/31	1	31.85	10	31.85	31.85	-9	1,731	-0.52%
2022/10/28	2	31.80	0	0.00	31.50	2	1,731	0.12%
2022/10/26	0	0.00	2	32.18	32.15	-2	1,720	-0.12%
2022/10/25	20.1	32.70	12	32.68	32.65	8.1	1,701	0.48%
2022/10/24	0	0.00	2	32.15	32.15	-2	1,617	-0.12%
2022/10/20	1	31.20	0	0.00	31.40	1	1,588	0.06%
2022/10/19	1	33.15	2	32.58	32.25	-1	1,571	-0.06%
2022/10/18	8	33.74	5	33.36	33.10	3	1,563	0.19%
2022/10/14	0	0.00	1	33.50	33.50	-1	1,552	-0.06%
2022/10/13	2	33.15	4	31.90	31.60	-2	1,544	-0.13%
2022/10/11	0	0.00	1	33.65	33.25	-1	1,533	-0.07%
2022/10/07	1	34.35	2	34.40	34.40	-1	1,544	-0.06%
2022/10/06	0	0.00	1	34.10	34.25	-1	1,565	-0.06%
2022/10/05	1	33.75	1	34.00	33.65	0	1,581	0.00%
2022/10/04	3	33.10	4	32.96	32.95	-1	1,629	-0.06%
2022/10/03	1	32.35	0	0.00	32.10	1	1,628	0.06%
2022/09/30	2	32.70	0	0.00	32.80	2	1,648	0.12%
2022/09/29	4	32.08	2	31.90	32.15	2	1,648	0.12%
2022/09/28	3	30.42	0	0.00	30.20	3	1,632	0.18%
2022/09/27	2	31.70	1	31.60	32.00	1	1,635	0.06%
2022/09/26	1	32.20	0	0.00	31.60	1	1,652	0.06%
2022/09/23	1	33.80	2	34.13	33.60	-1	1,689	-0.06%
2022/09/20	0	0.00	1	34.05	33.95	-1	1,753	-0.06%
2022/09/19	2	33.80	0	0.00	33.75	2	1,810	0.11%
2022/09/16	1	34.55	1	34.70	34.50	0	1,842	0.00%
2022/09/14	1	34.85	1	34.90	34.85	0	1,915	0.00%
2022/09/13	0	0.00	1	35.30	35.00	-1	1,959	-0.05%
2022/09/08	2	34.00	0	0.00	34.15	2	2,079	0.10%
2022/09/07	2	33.95	5	33.74	33.65	-3	2,297	-0.13%
2022/09/06	1	34.45	0	0.00	34.45	1	2,343	0.04%
2022/09/05	0	0.00	1	35.25	35.20	-1	2,363	-0.04%
2022/09/02	1	36.35	5	35.39	36.25	-4	2,359	-0.17%
2022/09/01	10	35.44	1	35.60	34.90	9	2,349	0.38%
2022/08/29	1	35.15	2	35.35	35.15	-1	2,510	-0.04%
2022/08/26	0	0.00	1	36.20	36.15	-1	2,531	-0.04%
2022/08/22	0	0.00	2	35.45	35.45	-2	3,241	-0.06%
2022/08/12	0	0.00	1	35.75	35.80	-1	4,232	-0.02%
2022/08/10	1	35.20	0	0.00	35.10	1	4,239	0.02%
2022/08/08	0	34.55	0	0.00	34.65	0	4,242	0.00%
2022/08/05	0	0.00	1	34.80	34.75	-1	4,300	-0.02%
2022/08/04	1	33.80	4	33.35	33.90	-3	4,327	-0.07%
2022/08/03	1	34.00	0	0.00	33.90	1	4,330	0.02%
2022/07/29	0	0.00	1	35.30	35.30	-1	4,344	-0.02%
2022/07/28	0	0.00	1	35.70	34.85	-1	4,361	-0.02%
2022/07/27	2	35.30	3	35.00	35.30	-1	4,429	-0.02%
2022/07/25	0	0.00	1	35.20	35.35	-1	4,432	-0.02%
2022/07/21	2	34.85	0	0.00	35.00	2	4,467	0.04%
2022/07/20	0	0.00	1	34.55	34.45	-1	4,489	-0.02%
2022/07/19	0	33.95	0	0.00	34.10	0	4,510	0.00%
2022/07/15	2	33.50	0	0.00	33.80	2	4,532	0.04%
2022/07/14	1	33.20	2	33.49	33.45	-1	4,564	-0.02%
2022/07/12	2	31.50	0	0.00	30.80	2	4,515	0.04%
2022/07/11	3	33.70	0	0.00	33.70	3	4,459	0.07%
2022/07/08	2	34.20	1	34.50	34.00	1	4,545	0.02%
2022/07/06	1	34.10	2	34.45	33.05	-1	4,568	-0.02%
2022/07/04	0	0.00	9	33.85	33.75	-9	4,639	-0.19%
2022/07/01	2	35.35	0	0.00	34.65	2	4,744	0.04%
2022/06/30	2	37.80	0	0.00	37.20	2	4,780	0.04%
2022/06/28	0	0.00	0.4	38.20	38.20	-0.4	5,380	-0.01%
2022/06/27	1	38.70	0.1	38.80	38.70	0.9	5,913	0.02%
2022/06/24	0	0.00	3	38.03	37.80	-3	5,904	-0.05%
2022/06/23	1	36.95	1	37.10	36.95	0	5,864	0.00%
2022/06/22	2	37.25	0	0.00	36.95	2	5,842	0.03%
2022/06/21	0	0.00	2	38.20	38.15	-2	5,820	-0.03%
2022/06/20	2	37.30	1	36.75	36.60	1	5,786	0.02%
2022/06/17	3	38.27	4	38.29	38.45	-1	5,710	-0.02%
2022/06/16	1	39.90	6	39.39	38.40	-5	5,652	-0.09%
2022/06/15	0	0.00	2	39.00	39.00	-2	5,442	-0.04%
2022/06/14	1	39.30	5	39.16	39.35	-4	5,403	-0.07%
2022/06/13	0	0.00	3	38.82	38.70	-3	5,398	-0.06%
2022/06/10	1	39.15	1	39.50	39.15	0	5,382	0.00%
2022/06/09	3.1	39.78	5.2	39.57	39.60	-2.1	5,343	-0.04%
2022/06/08	2	39.30	2	39.55	39.10	0	5,262	0.00%
2022/06/07	0	0.00	1	38.70	38.80	-1	5,177	-0.02%
2022/06/06	0	0.00	7	38.54	38.60	-7	5,165	-0.14%
2022/06/02	6	39.16	1	39.85	39.00	5	5,185	0.10%
2022/06/01	21	39.68	11	39.63	39.30	10	5,207	0.19%
2022/05/31	9.1	39.41	4	39.24	38.85	5.1	5,024	0.10%
2022/05/30	28	38.82	45	38.67	38.65	-17	4,828	-0.35%
2022/05/27	14	38.41	22	38.31	38.70	-8	4,657	-0.17%
2022/05/26	49	38.16	7	37.71	38.00	42	4,506	0.93%
2022/05/25	4	37.39	8	37.68	37.95	-4	4,107	-0.10%
2022/05/24	2	35.43	0	0.00	35.55	2	3,777	0.05%
2022/05/23	8	35.91	5	35.65	35.50	3	3,754	0.08%
2022/05/17	1	34.25	1	34.20	34.35	0	3,804	0.00%
2022/05/13	0	0.00	2	34.70	34.35	-2	3,800	-0.05%
2022/05/12	2	34.40	32	34.34	33.60	-30	3,751	-0.80%
2022/05/11	0	0.00	12	33.72	33.90	-12	3,729	-0.32%
2022/05/10	0	0.00	20	33.02	34.50	-20	3,738	-0.54%
2022/05/05	1	35.50	11	35.06	35.25	-10	3,766	-0.27%
2022/05/04	2	35.15	0	0.00	35.00	2	3,750	0.05%
2022/05/03	2	33.48	0	0.00	33.65	2	3,689	0.05%
2022/04/29	1	33.55	3	33.87	33.30	-2	3,703	-0.05%
2022/04/28	1	33.50	1	33.55	33.30	0	3,701	0.00%
2022/04/27	2	33.38	2	33.23	33.25	0	3,698	0.00%
2022/04/26	1	35.40	0	0.00	35.05	1	3,657	0.03%
2022/04/25	3	35.82	0	0.00	35.65	3	3,623	0.08%
2022/04/20	0	37.70	0	0.00	37.40	0	3,588	0.00%
2022/04/18	1	36.80	1	36.80	36.75	0	3,607	0.00%
2022/04/14	2	37.65	2	37.75	37.85	0	3,676	0.00%
2022/04/12	2	36.30	1	36.70	36.30	1	3,976	0.03%
2022/04/11	3	37.18	6	37.98	36.85	-3	3,952	-0.08%
2022/04/08	2.1	38.33	8	38.33	38.25	-5.9	3,892	-0.15%
2022/04/07	3	38.62	6	38.93	38.20	-3	3,865	-0.08%
2022/04/06	4	38.95	0	0.00	39.00	4	3,750	0.11%
2022/04/01	27	39.58	25	39.70	39.70	2	3,722	0.05%
2022/03/31	79	40.44	87.2	40.48	40.15	-8.2	3,671	-0.22%
2022/03/30	16.2	39.88	25	39.54	40.50	-8.8	3,133	-0.28%
2022/03/29	0	0.00	2	37.83	37.70	-2	2,613	-0.08%
2022/03/28	2	37.05	1	37.40	37.20	1	2,671	0.04%
2022/03/24	7	37.54	2	37.60	37.60	5	2,710	0.18%
2022/03/17	1	36.45	1	36.50	36.65	0	3,058	0.00%
2022/03/16	3	35.55	2	35.20	35.60	1	3,061	0.03%
2022/03/14	0	0.00	0	37.05	37.05	0	3,093	0.00%
2022/03/09	1	36.80	0	0.00	37.05	1	3,113	0.03%
2022/03/08	13	36.99	0	0.00	36.75	13	3,135	0.41%
2022/03/07	25	38.86	25	37.45	37.25	0	3,097	0.00%
2022/03/02	3	38.37	4	38.55	38.60	-1	3,118	-0.03%
2022/03/01	1	38.10	1	38.55	38.55	0	3,147	0.00%
2022/02/25	3	37.05	0	0.00	37.20	3	3,131	0.10%
2022/02/24	12	36.90	1	37.05	36.80	11	3,208	0.34%
2022/02/23	0	0.00	1	38.20	38.05	-1	3,220	-0.03%
2022/02/21	3	38.20	6	38.54	38.65	-3	3,411	-0.09%
2022/02/18	13	38.65	14	38.22	38.50	-1	3,526	-0.03%
2022/02/17	2	38.55	2	38.35	38.35	0	3,549	0.00%
2022/02/16	2	37.90	1	37.75	37.75	1	3,559	0.03%
2022/02/11	2	37.95	1	38.00	38.05	1	3,756	0.03%
2022/02/10	0	0.00	7	38.65	38.10	-7	3,856	-0.18%
2022/02/09	7	38.15	0	0.00	38.40	7	3,947	0.18%
2022/01/25	1	37.00	10	37.00	36.85	-9	4,851	-0.19%
2022/01/17	2	37.43	35	37.45	37.60	-33	5,924	-0.56%
2022/01/14	37	37.19	0	0.00	37.20	37	6,094	0.61%
2022/01/13	0	0.00	1	37.50	37.60	-1	6,259	-0.02%
2022/01/12	2	37.50	2	37.20	37.35	0	6,468	0.00%
2022/01/11	1	38.00	1	37.85	37.70	0	6,738	0.00%
2022/01/10	2	38.10	1	38.20	38.20	1	7,299	0.01%
2022/01/07	4	38.46	0	0.00	38.25	4	8,094	0.05%
2022/01/06	2	39.38	2	39.45	39.15	0	8,194	0.00%
2022/01/05	30	40.10	43	40.44	39.80	-13	8,476	-0.15%
2022/01/04	0.7	39.35	23	39.22	39.05	-22.3	8,757	-0.25%
2022/01/03	2	39.15	1	39.25	39.15	1	9,369	0.01%
2021/12/30	0.1	39.30	0	0.00	39.40	0.1	9,568	0.00%
2021/12/29	0.2	39.25	20	39.20	39.15	-19.8	9,840	-0.20%
2021/12/28	0.5	39.50	3	39.95	39.25	-2.5	10,064	-0.02%
2021/12/27	1	39.60	10.1	39.55	39.70	-9.1	10,142	-0.09%
2021/12/23	0	0.00	2	39.68	39.45	-2	10,550	-0.02%
2021/12/22	5	39.74	5	39.77	39.75	0	10,615	0.00%
2021/12/21	1	39.35	1	39.25	39.25	0	10,540	0.00%
2021/12/20	0	0.00	6	38.90	38.60	-6	10,565	-0.06%
2021/12/16	34	39.91	0	0.00	39.50	34	10,696	0.32%
2021/12/15	18	39.22	0	0.00	39.15	18	10,648	0.17%
2021/12/14	2	38.90	1	39.05	38.60	1	10,645	0.01%
2021/12/13	2	39.20	5	39.60	39.60	-3	10,673	-0.03%
2021/12/10	1	38.95	2	39.03	38.95	-1	11,128	-0.01%
2021/12/09	3	39.05	2	39.03	38.75	1	11,123	0.01%
2021/12/08	9	39.63	2	39.35	38.95	7	11,132	0.06%
2021/12/07	0	0.00	1	38.65	38.55	-1	11,065	-0.01%
2021/12/02	1	38.45	0	0.00	37.85	1	11,114	0.01%
2021/11/29	0	0.00	7	37.29	38.15	-7	11,193	-0.06%
2021/11/26	4	37.91	6	37.85	37.80	-2	11,171	-0.02%
2021/11/23	0	0.00	1	39.50	39.15	-1	11,090	-0.01%
2021/11/22	0	0.00	12	40.15	40.10	-12	11,177	-0.11%
2021/11/19	1	41.10	9	40.59	40.25	-8	11,227	-0.07%
2021/11/18	1	40.50	0	0.00	40.20	1	11,365	0.01%
2021/11/17	2	40.35	5	40.70	40.70	-3	11,309	-0.03%
2021/11/16	3	39.80	5.5	40.01	39.75	-2.5	11,272	-0.02%
2021/11/15	1	40.05	0	0.00	39.80	1	11,328	0.01%
2021/11/12	5.5	39.74	4	39.76	39.65	1.5	11,367	0.01%
2021/11/11	0.2	40.35	0	0.00	39.85	0.2	11,401	0.00%
2021/11/10	0	0.00	4	40.10	40.35	-4	11,457	-0.03%
2021/11/09	2	39.93	4	40.10	39.80	-2	11,493	-0.02%
2021/11/08	16	39.91	1	40.00	39.95	15	11,436	0.13%
2021/11/05	71	40.44	6	40.25	40.40	65	11,479	0.57%
2021/11/04	3	40.85	4	41.18	40.75	-1	11,515	-0.01%
2021/11/03	191	41.10	4	41.14	41.05	187	11,569	1.62%	大買/鉅額交易
2021/11/02	62	42.59	55	41.91	41.55	7	11,862	0.06%
2021/11/01	3	41.25	37	41.48	41.80	-34	11,494	-0.30%
2021/10/29	6	40.68	2.4	40.63	40.65	3.6	11,362	0.03%
2021/10/28	5	41.66	9	41.53	41.25	-4	11,302	-0.04%
2021/10/27	24	40.91	3	41.03	41.15	21	11,251	0.19%
2021/10/26	6.4	41.14	34	41.76	40.85	-27.6	11,383	-0.24%
2021/10/25	8.1	41.42	32	41.65	41.70	-23.9	11,788	-0.20%
2021/10/22	28	40.41	22	40.49	40.50	6	12,071	0.05%
2021/10/21	18.1	40.64	4	40.10	39.85	14.1	13,325	0.11%
2021/10/20	23	40.33	5.3	40.39	40.55	17.7	14,344	0.12%
2021/10/19	4	40.13	3	40.80	40.45	1	14,252	0.01%
2021/10/18	43	41.71	35	41.77	40.75	8	14,069	0.06%
2021/10/15	82	42.70	103	42.85	43.50	-21	13,590	-0.15%	大賣/
2021/10/14	6	41.31	9	41.12	40.90	-3	12,925	-0.02%
2021/10/13	32	41.15	28	41.58	41.20	4	12,834	0.03%
2021/10/12	29	42.02	24	41.96	42.00	5	12,618	0.04%
2021/10/08	28	41.53	49.3	41.53	41.55	-21.3	12,205	-0.17%
2021/10/07	10	39.84	25	39.96	40.20	-15	11,783	-0.13%
2021/10/06	42	39.29	35	39.50	39.00	7	12,216	0.06%
2021/10/05	9	38.18	0	0.00	38.95	9	12,274	0.07%
2021/10/04	0	0.00	1	38.20	37.55	-1	12,101	-0.01%
2021/10/01	87	39.48	70	37.80	37.35	17	12,085	0.14%
2021/09/30	2	38.88	5	38.92	39.15	-3	11,818	-0.03%
2021/09/29	2	38.70	3	38.33	38.30	-1	11,806	-0.01%
2021/09/27	1	39.00	2	38.95	38.80	-1	12,053	-0.01%
2021/09/24	0	0.00	64	38.60	38.80	-64	12,138	-0.53%
2021/09/23	0	0.00	3	38.00	37.55	-3	12,138	-0.02%
2021/09/22	2	37.60	0	0.00	37.70	2	12,222	0.02%
2021/09/17	100	38.15	101	38.51	38.50	-1	12,303	-0.01%	大賣/
2021/09/16	41	38.10	40	38.44	38.15	1	12,526	0.01%
2021/09/15	50	39.63	84	39.63	38.75	-34	12,618	-0.27%
2021/09/14	1	37.25	2	37.23	37.00	-1	12,344	-0.01%
2021/09/13	2	37.38	1	37.55	37.15	1	12,604	0.01%
2021/09/09	0	0.00	1	36.95	37.40	-1	14,029	-0.01%
2021/09/08	1	37.40	1	37.00	36.95	0	14,364	0.00%
2021/09/07	11	37.20	2.2	37.38	37.50	8.8	15,161	0.06%
2021/09/06	1	38.00	2	38.28	37.80	-1	15,178	-0.01%
2021/09/03	2	38.80	1	39.05	38.95	1	15,196	0.01%
2021/09/02	1	38.80	51	39.11	38.75	-50	15,203	-0.33%
2021/08/31	1.6	39.57	2	39.55	39.35	-0.4	15,191	0.00%
2021/08/30	1	39.20	7	39.21	39.20	-6	15,190	-0.04%
2021/08/27	4	39.91	2	39.98	39.70	2	15,213	0.01%
2021/08/26	6	40.62	12	40.95	40.10	-6	15,247	-0.04%
2021/08/25	10	39.91	3	39.88	39.95	7	15,198	0.05%
2021/08/24	12	40.00	16	39.67	40.00	-4	15,357	-0.03%
2021/08/23	7	38.50	2	38.38	38.65	5	15,288	0.03%
2021/08/20	4	37.20	2	37.40	37.20	2	15,357	0.01%
2021/08/19	5	37.85	3	38.10	37.60	2	15,369	0.01%
2021/08/18	2	36.98	0	0.00	37.90	2	15,514	0.01%
2021/08/17	3	37.37	1	37.05	36.85	2	15,995	0.01%
2021/08/16	2	37.50	33	38.46	38.80	-31	16,030	-0.19%
2021/08/13	2	39.43	2	40.03	39.10	0	16,043	0.00%
2021/08/12	26	40.08	3	40.05	40.00	23	16,023	0.14%
2021/08/11	6	40.18	12	40.14	39.95	-6	16,093	-0.04%
2021/08/10	23	40.91	31	41.01	41.05	-8	16,137	-0.05%
2021/08/09	28	41.40	4	41.29	41.00	24	16,169	0.15%
2021/08/06	10	43.01	14	43.39	42.60	-4	16,205	-0.02%
2021/08/05	5	42.60	8	42.79	42.55	-3	16,046	-0.02%
2021/08/04	11	42.19	3	42.08	41.75	8	16,134	0.05%
2021/08/03	5	41.69	1	42.50	41.75	4	16,221	0.02%
2021/08/02	2	42.03	7	42.04	42.05	-5	16,320	-0.03%
2021/07/30	13	42.61	32	42.64	41.80	-19	16,486	-0.12%
2021/07/29	22	43.13	21	43.15	43.20	1	16,387	0.01%
2021/07/28	46	41.80	24	42.15	43.20	22	16,075	0.14%
2021/07/27	139	43.49	87	42.29	41.95	52	15,747	0.33%	大買/
2021/07/26	89	42.89	97	43.51	44.90	-8	14,543	-0.06%
2021/07/23	9	40.64	7	40.54	40.85	2	13,487	0.01%
2021/07/22	2	40.05	2	40.08	40.10	0	13,497	0.00%
2021/07/21	20	39.08	6	39.10	38.80	14	13,593	0.10%
2021/07/20	10	40.24	12	39.80	39.70	-2	13,635	-0.01%
2021/07/19	9	41.26	17	41.13	41.10	-8	13,724	-0.06%
2021/07/16	10	41.67	1	41.15	41.15	9	13,980	0.06%
2021/07/15	17	41.34	5	41.66	41.30	12	14,030	0.09%
2021/07/14	108	42.24	21	41.35	41.00	87	13,998	0.62%	大買/
2021/07/13	43	42.30	92	42.40	42.40	-49	13,944	-0.35%
2021/07/12	22	41.26	235	40.17	41.55	-213	13,471	-1.58%	大賣/鉅額交易
2021/07/09	1	39.75	0	0.00	39.75	1	13,296	0.01%
2021/07/08	7	40.09	6	40.09	40.15	1	13,664	0.01%
2021/07/07	6	40.05	2	41.00	39.90	4	13,814	0.03%
2021/07/06	7	40.51	10	40.20	40.35	-3	13,998	-0.02%
2021/07/05	12	40.72	11	41.03	40.85	1	14,179	0.01%
2021/07/02	0	0.00	12	39.02	39.00	-12	14,258	-0.08%
2021/07/01	1	39.30	1.5	39.37	38.90	-0.5	14,717	0.00%
2021/06/30	2	39.88	3	39.95	39.80	-1	14,947	-0.01%
2021/06/29	4	40.41	10	40.01	40.00	-6	15,146	-0.04%
2021/06/28	18	40.47	3	40.48	40.65	15	15,411	0.10%
2021/06/25	206	42.25	39	41.71	41.10	167	15,733	1.06%	大買/鉅額交易
2021/06/24	14	41.59	30	41.49	41.60	-16	15,794	-0.10%
2021/06/23	23	41.45	15	40.69	41.50	8	16,210	0.05%
2021/06/22	34	40.35	41	40.13	39.75	-7	16,930	-0.04%
2021/06/21	133.3	41.90	73	41.91	40.60	60.3	17,444	0.35%	大買/
2021/06/18	103	41.70	82	42.06	42.40	21	19,682	0.11%	大買/
2021/06/17	67.5	40.34	91	40.89	40.45	-23.5	19,822	-0.12%
2021/06/16	95	41.15	47	40.94	41.70	48	19,944	0.24%
2021/06/15	8	39.11	3	39.40	39.50	5	19,956	0.03%
2021/06/11	10	39.30	0	38.85	39.10	10	21,784	0.05%
2021/06/10	0	0.00	1	39.10	38.70	-1	22,092	0.00%
2021/06/09	0	0.00	5	38.76	38.40	-5	22,387	-0.02%
2021/06/08	1	38.50	0	0.00	38.50	1	22,754	0.00%
2021/06/07	3	38.27	12	38.57	38.25	-9	23,070	-0.04%
2021/06/04	3	39.08	0	0.00	38.80	3	23,415	0.01%
2021/06/03	3	39.10	1	39.40	39.50	2	24,113	0.01%
2021/06/02	8	39.28	5	39.05	39.00	3	24,974	0.01%
2021/06/01	21	40.32	3	40.65	40.05	18	26,558	0.07%
2021/05/31	6	39.92	13	39.93	39.55	-7	30,283	-0.02%
2021/05/28	9	38.96	4	39.54	39.15	5	31,522	0.02%
2021/05/27	5	38.01	0	0.00	38.35	5	32,185	0.02%
2021/05/26	12	38.84	0	0.00	38.70	12	32,744	0.04%
2021/05/25	45	40.33	35	40.49	40.35	10	34,165	0.03%
2021/05/24	3	37.72	7	38.14	38.40	-4	34,125	-0.01%
2021/05/21	2	37.23	8	37.20	37.50	-6	34,523	-0.02%
2021/05/20	3	35.98	0	0.00	35.65	3	35,758	0.01%
2021/05/19	4	36.51	3	35.92	36.65	1	36,047	0.00%
2021/05/18	6	35.53	11	35.26	36.15	-5	36,400	-0.01%
2021/05/17	4	33.36	24	33.60	32.90	-20	36,974	-0.05%
2021/05/14	9	36.71	4	38.25	36.55	5	37,276	0.01%
2021/05/13	9	35.98	9	36.34	36.95	0	37,901	0.00%
2021/05/12	14	35.22	31	35.17	35.00	-17	38,391	-0.04%
2021/05/11	18	37.60	19	37.75	37.00	-1	39,259	0.00%
2021/05/10	10	39.55	122	39.47	39.20	-112	40,198	-0.28%	大賣/鉅額交易
2021/05/07	150	41.26	21	40.99	41.60	129	42,294	0.31%	大買/鉅額交易
2021/05/06	2	38.20	3	38.73	38.80	-1	45,632	0.00%
2021/05/05	15	38.75	7	38.22	37.90	8	47,684	0.02%
2021/05/04	4	37.15	4.1	36.81	37.15	-0.1	48,091	0.00%
2021/05/03	4	38.75	16	38.89	38.75	-12	48,530	-0.02%
2021/04/29	5	40.94	1.2	40.93	40.65	3.8	49,690	0.01%
2021/04/28	5.1	41.27	4	41.36	41.20	1.1	51,336	0.00%
2021/04/27	15	42.61	7	42.37	41.90	8	53,109	0.02%
2021/04/26	12	41.48	5	41.54	41.75	7	56,725	0.01%
2021/04/23	7	40.99	5	41.24	41.45	2	59,415	0.00%
2021/04/22	14	41.90	27	41.82	41.30	-13	62,156	-0.02%
2021/04/21	13	43.42	4.1	44.09	43.35	8.9	63,268	0.01%
2021/04/20	3	43.97	11.2	44.42	44.10	-8.2	63,665	-0.01%
2021/04/19	23	43.50	27	43.63	43.45	-4	64,663	-0.01%
2021/04/16	10	44.08	4	44.36	44.35	6	65,757	0.01%
2021/04/15	10	43.02	26	43.06	43.90	-16	66,367	-0.02%
2021/04/14	49.1	42.34	62.1	42.59	42.80	-13.1	67,922	-0.02%
2021/04/13	14	44.35	15	44.76	44.25	-1	70,240	0.00%
2021/04/12	16	45.52	8	45.59	44.85	8	70,200	0.01%
2021/04/09	15.1	45.91	12	45.88	45.50	3.1	70,160	0.00%
2021/04/08	32	46.58	35	46.35	46.40	-3	70,234	0.00%
2021/04/07	94	46.50	71	46.44	46.05	23	70,069	0.03%
2021/04/06	23.1	45.48	9	45.23	45.45	14.1	69,964	0.02%
2021/04/01	16	44.62	21	44.20	44.05	-5	70,394	-0.01%
2021/03/31	36	45.19	37	45.24	44.65	-1	70,512	0.00%
2021/03/30	40.2	46.12	11.2	45.67	45.50	29	70,251	0.04%
2021/03/29	5	45.38	17	45.35	45.50	-12	70,000	-0.02%
2021/03/26	39.2	45.76	52	45.42	45.00	-12.9	70,007	-0.02%
2021/03/25	50	47.04	16	47.15	46.20	34	69,482	0.05%
2021/03/24	25	46.44	22	46.38	46.20	3	68,668	0.00%
2021/03/23	151	47.91	144.1	48.12	46.70	6.9	68,720	0.01%	大買/大賣/
2021/03/22	54	45.02	83.3	45.31	45.75	-29.3	65,910	-0.04%
2021/03/19	105	43.98	91	44.10	44.20	14	65,153	0.02%	大買/
2021/03/18	92	44.68	79	44.63	44.00	13	64,809	0.02%
2021/03/17	137	44.30	141	44.62	43.85	-4	64,008	-0.01%	大買/大賣/
2021/03/16	18	42.77	13	42.79	42.30	5	62,231	0.01%
2021/03/15	9	42.37	13	42.13	42.40	-4	61,940	-0.01%
2021/03/12	17	42.14	23	41.85	42.00	-6	61,716	-0.01%
2021/03/11	5	41.75	6	41.54	41.55	-1	61,732	0.00%
2021/03/10	27	41.23	30	41.18	41.00	-3	61,476	0.00%
2021/03/09	32	40.90	9	40.84	40.80	23	61,182	0.04%
2021/03/08	28	42.87	32	42.62	41.70	-4	60,491	-0.01%
2021/03/05	89	43.60	50	43.38	43.60	39	59,605	0.07%
2021/03/04	101	45.93	128.2	45.82	43.10	-27.2	57,979	-0.05%	大買/大賣/
2021/03/03	102.2	43.70	87	43.85	45.65	15.2	54,040	0.03%	大買/
2021/03/02	34	43.43	67	43.10	42.00	-33	52,674	-0.06%
2021/02/26	30	42.50	29	42.73	42.65	1	51,966	0.00%
2021/02/25	99	43.48	107	43.50	42.30	-8	51,485	-0.02%	大賣/
2021/02/24	17	41.94	25	42.20	41.05	-8	49,992	-0.02%
2021/02/23	16	42.05	12	42.03	41.80	4	49,726	0.01%
2021/02/22	100	42.59	103	42.66	42.85	-3	50,376	-0.01%	大賣/
2021/02/19	12	40.07	10	40.02	40.00	2	49,489	0.00%
2021/02/18	16	40.20	13	40.27	40.30	3	49,145	0.01%
2021/02/17	36	39.75	31.3	39.54	39.75	4.7	48,701	0.01%
2021/02/05	31	40.72	9	40.65	40.35	22	48,009	0.05%
2021/02/04	34	40.88	54	40.69	41.05	-20	47,549	-0.04%
2021/02/03	26	41.75	54.2	41.80	40.95	-28.2	46,729	-0.06%
2021/02/02	115.3	42.12	94	42.22	42.45	21.3	45,993	0.05%	大買/
2021/02/01	68	40.93	85	41.05	41.10	-17	44,803	-0.04%
2021/01/29	264	43.33	238	42.67	41.35	26	43,684	0.06%	大買/大賣/
2021/01/28	381	44.95	417.5	44.85	43.50	-36.5	41,385	-0.09%	大買/大賣/
2021/01/27	276.1	42.30	309.5	42.41	43.60	-33.4	37,744	-0.09%	大買/大賣/
2021/01/26	23	40.59	17	40.50	39.65	6	35,543	0.02%
2021/01/25	123	40.66	128	40.94	40.80	-5	34,875	-0.01%	大買/大賣/
2021/01/22	195	41.37	211	41.59	41.95	-16	34,193	-0.05%	大買/大賣/
2021/01/21	282.3	41.50	352	41.63	40.95	-69.7	32,814	-0.21%	大買/大賣/
2021/01/20	176	41.70	115	41.02	39.70	61	31,014	0.20%	大買/大賣/
2021/01/19	397.7	43.93	412.1	44.17	42.75	-14.4	29,102	-0.05%	大買/大賣/
2021/01/18	239	42.42	168.3	43.00	44.00	70.7	25,275	0.28%	大買/大賣/
2021/01/15	301.3	38.82	253	39.23	40.00	48.3	22,430	0.22%	大買/大賣/
2021/01/14	67	34.66	136.1	36.06	36.40	-69.1	19,474	-0.36%	大賣/
2021/01/13	39	33.42	28	33.49	33.10	11	18,165	0.06%
2021/01/12	58	34.18	114	33.85	33.15	-56	17,832	-0.31%	大賣/
2021/01/11	68	34.58	105	35.11	35.50	-37	16,670	-0.22%	大賣/
2021/01/08	144	32.41	58	32.91	32.30	86	15,417	0.56%	大買/
2021/01/07	128	34.41	71	34.34	33.85	57	14,632	0.39%	大買/
2021/01/06	274.2	33.42	308.1	33.56	34.10	-34	12,920	-0.26%	大買/大賣/
2021/01/05	38	31.00	6	31.00	31.00	32	10,164	0.31%
2021/01/04	10	28.01	12	28.20	28.20	-2	9,926	-0.02%
2020/12/31	28	25.44	73	25.81	25.65	-45	9,685	-0.46%
2020/12/30	43	25.27	6	25.13	24.85	37	9,325	0.40%
2020/12/29	80	25.67	5	25.70	25.40	75	9,154	0.82%
2020/12/28	34.1	25.73	31.1	25.61	26.25	3	8,685	0.03%
2020/12/25	13	23.94	291	23.89	24.20	-278	7,880	-3.53%	大賣/鉅額交易
2020/12/24	30	22.94	28	22.91	22.90	2	7,431	0.03%
2020/12/23	1	23.10	1	23.15	23.05	0	7,301	0.00%
2020/12/22	23	23.19	2	23.43	22.25	21	7,113	0.30%
2020/12/21	0	0.00	1	22.25	22.50	-1	6,785	-0.01%
2020/12/18	20	22.36	25	22.52	22.55	-5	6,676	-0.07%
2020/12/17	47.1	23.17	96.3	23.25	22.90	-49.2	6,512	-0.76%
2020/12/16	21	21.63	27	21.93	21.85	-6	5,673	-0.11%
2020/12/15	36	21.65	37	21.53	21.45	-1	5,556	-0.02%
2020/12/14	4	21.28	40.1	21.21	21.60	-36.1	5,399	-0.67%
2020/12/11	19	20.67	0	0.00	20.80	19	5,284	0.36%
2020/12/10	17	21.25	0	0.00	21.10	17	5,229	0.33%
2020/12/09	88	21.51	51	21.47	21.40	37	5,128	0.72%
2020/12/08	65	21.73	20	21.64	21.80	45	5,044	0.89%
2020/12/07	99	22.14	25	21.90	22.40	74	4,932	1.50%
2020/12/04	0	0.00	11.1	20.96	21.05	-11.1	4,508	-0.25%
2020/12/03	10	21.00	0	0.00	20.75	10	4,444	0.23%
2020/12/02	6	21.02	1	21.15	21.05	5	4,370	0.11%
2020/12/01	10	20.80	0	0.00	21.00	10	4,341	0.23%
2020/11/30	4	21.05	3	21.20	21.20	1	4,431	0.02%
2020/11/27	30	20.75	0	0.00	20.80	30	4,402	0.68%
2020/11/26	62	20.70	21	20.98	20.85	41	4,404	0.93%
2020/11/25	5	20.77	10	20.65	20.60	-5	4,428	-0.11%
2020/11/24	4	21.34	1	20.85	20.90	3	4,512	0.07%
2020/11/23	19	21.50	35	21.57	21.70	-16	4,370	-0.37%
2020/11/20	7	21.36	6	21.31	21.60	1	4,213	0.02%
2020/11/19	134.3	21.20	131.2	21.28	21.40	3.1	3,982	0.08%	大買/大賣/
2020/11/18	37	19.26	179	19.61	20.05	-142	2,799	-5.07%	大賣/鉅額交易
2020/11/17	0	0.00	2	18.20	18.25	-2	2,311	-0.09%
2020/11/13	1	18.15	24	18.10	18.15	-23	2,365	-0.97%
2020/11/03	0	0.00	11	17.25	17.30	-11	2,458	-0.45%
2020/10/28	0	0.00	5	17.80	17.65	-5	2,526	-0.20%
2020/10/27	0	0.00	5	17.75	17.75	-5	2,524	-0.20%
2020/10/21	3	18.20	25	18.00	18.05	-22	2,542	-0.87%
2020/10/20	32	18.05	4	18.03	18.15	28	2,420	1.16%
2020/10/16	0	0.00	5	17.30	17.15	-5	2,161	-0.23%
2020/10/15	1	17.30	0	0.00	17.25	1	2,174	0.05%
2020/10/12	0	0.00	10	17.25	17.20	-10	2,205	-0.45%
2020/10/08	0	0.00	15	17.45	17.50	-15	2,213	-0.68%
2020/09/28	0	0.00	1	17.15	17.05	-1	2,410	-0.04%
2020/09/24	2	17.40	1	17.55	17.05	1	2,516	0.04%
2020/09/23	0	0.00	1	17.80	17.70	-1	2,501	-0.04%
2020/09/22	1	17.85	0	0.00	17.80	1	2,590	0.04%
2020/09/18	0	0.00	1	18.10	18.10	-1	2,619	-0.04%
2020/09/16	0	0.00	1	18.05	18.00	-1	2,665	-0.04%
2020/09/14	1	18.10	0	0.00	18.10	1	2,693	0.04%
2020/09/11	1	18.00	0	0.00	18.05	1	2,692	0.04%
2020/09/10	0	0.00	4	18.25	18.20	-4	2,686	-0.15%
2020/09/08	0	0.00	1	18.20	18.20	-1	2,643	-0.04%
2020/09/07	0	0.00	17	18.29	18.10	-17	2,641	-0.64%
2020/09/04	1	18.00	18	18.08	18.10	-17	2,645	-0.64%
2020/09/03	166	18.59	27.1	18.38	18.30	138.9	2,625	5.29%	大買/鉅額交易
2020/09/02	0	0.00	2.1	18.27	18.50	-2.1	2,484	-0.09%
2020/09/01	26	18.14	1	17.95	17.90	25	2,438	1.03%
2020/08/31	9	17.91	0	0.00	17.70	9	2,404	0.37%
2020/08/28	43	18.98	11.8	19.10	18.85	31.2	2,332	1.34%
2020/08/27	11	18.90	3	18.87	18.85	8	2,168	0.37%
2020/08/25	1	18.85	0	0.00	18.85	1	2,102	0.05%
2020/08/21	2	18.20	0	0.00	18.20	2	2,065	0.10%
2020/08/20	19	17.99	1	18.05	17.95	18	2,062	0.87%
2020/08/19	6	18.60	2	18.70	18.50	4	2,003	0.20%
2020/08/18	6	18.87	0	0.00	18.80	6	1,955	0.31%
2020/08/17	1	18.80	2	19.08	19.20	-1	1,919	-0.05%
2020/08/14	0	0.00	12	18.67	18.60	-12	1,831	-0.66%
2020/08/13	0	0.00	1	18.50	18.35	-1	1,808	-0.06%
2020/08/12	2	18.05	1	18.05	18.20	1	1,779	0.06%
2020/08/11	1	18.20	0	0.00	18.20	1	1,766	0.06%
2020/08/10	15	18.30	15	18.30	18.30	0	1,768	0.00%
2020/08/06	2	18.35	0	0.00	18.30	2	1,791	0.11%
2020/08/05	5	18.45	0	0.00	18.25	5	1,784	0.28%
2020/08/04	0	0.00	5	17.95	17.95	-5	1,752	-0.29%
2020/08/03	0	0.00	1	17.90	17.80	-1	1,803	-0.06%
2020/07/31	0	0.00	1	18.00	17.90	-1	1,818	-0.05%
2020/07/30	0	0.00	0.2	17.90	18.00	-0.2	1,824	-0.01%
2020/07/29	1	17.80	0	0.00	17.75	1	1,822	0.05%
2020/07/28	6	18.03	0	0.00	17.85	6	1,831	0.33%
2020/07/14	2	18.30	0	0.00	18.35	2	1,917	0.10%
2020/07/10	35	18.79	1	18.40	18.35	34	1,985	1.71%
2020/07/09	1	18.95	1	18.95	18.85	0	1,959	0.00%
2020/07/08	10	18.60	10	19.00	19.05	0	1,986	0.00%
2020/07/07	16	18.93	1	18.90	18.75	15	1,971	0.76%
2020/07/06	0.7	19.00	1	19.05	19.10	-0.3	1,964	-0.02%
2020/07/03	4	18.93	3	19.02	18.85	1	1,958	0.05%
2020/07/01	0	0.00	10	18.50	18.65	-10	1,963	-0.51%
2020/06/29	10	18.20	0	0.00	18.00	10	2,034	0.49%
2020/06/23	1	18.05	1	18.00	18.00	0	1,987	0.00%
2020/06/22	0	0.00	2	18.15	18.05	-2	2,001	-0.10%
2020/06/19	4	17.99	0	0.00	17.95	4	2,034	0.20%
2020/06/18	0	0.00	1	18.05	18.15	-1	2,028	-0.05%
2020/06/17	0	0.00	3	18.10	18.05	-3	2,028	-0.15%
2020/06/16	2	17.90	2	17.95	18.05	0	2,063	0.00%
2020/06/15	2	17.85	0	0.00	17.80	2	2,145	0.09%
2020/06/11	0	0.00	1	18.45	18.10	-1	2,204	-0.05%
2020/06/10	0	0.00	1	18.50	18.45	-1	2,198	-0.05%
2020/06/09	0	0.00	4	18.56	18.50	-4	2,257	-0.18%
2020/06/08	1	18.80	6	18.77	18.65	-5	2,291	-0.22%
2020/06/04	3	18.45	0	0.00	18.60	3	2,296	0.13%
2020/06/03	5	18.40	1	18.35	18.40	4	2,310	0.17%
2020/06/02	0	0.00	11	18.30	18.25	-11	2,305	-0.48%
2020/05/29	11	18.06	0	0.00	17.65	11	2,298	0.48%
2020/05/26	0	0.00	1	18.25	18.25	-1	2,325	-0.04%
2020/05/21	1	18.20	0	0.00	18.25	1	2,357	0.04%
2020/05/19	3	18.10	2	18.10	18.05	1	2,364	0.04%
2020/05/18	0	0.00	2	18.10	17.90	-2	2,423	-0.08%
2020/05/13	1	18.95	0	0.00	18.85	1	2,408	0.04%
2020/05/12	1	19.00	0	0.00	19.00	1	2,434	0.04%
2020/05/11	1	19.10	6	19.27	19.30	-5	2,436	-0.21%
2020/05/08	0	0.00	2	19.13	19.20	-2	2,408	-0.08%
2020/05/06	2	18.55	3	18.65	18.55	-1	2,346	-0.04%
2020/05/05	8	18.78	0	0.00	18.60	8	2,381	0.34%
2020/05/04	4	18.55	0	0.00	18.75	4	2,382	0.17%
2020/04/30	10	19.00	0	0.00	19.05	10	2,378	0.42%
2020/04/29	0	0.00	10	18.95	18.80	-10	2,377	-0.42%
2020/04/28	12	18.71	2	18.88	18.85	10	2,375	0.42%
2020/04/27	0	0.00	10	18.45	18.50	-10	2,392	-0.42%
2020/04/24	1	18.20	0	0.00	18.15	1	2,370	0.04%
2020/04/23	10	18.13	1	18.20	18.25	9	2,379	0.38%
2020/04/20	0	0.00	10	18.35	18.40	-10	2,344	-0.43%
2020/04/17	0	0.00	1	18.80	18.35	-1	2,343	-0.04%
2020/04/16	15	18.56	13	18.44	18.50	2	2,307	0.09%
2020/04/15	10	18.15	9	18.45	18.55	1	2,253	0.04%
2020/04/13	1	18.10	1	17.95	17.85	0	2,220	0.00%
2020/04/10	1	17.80	1	18.10	18.35	0	2,203	0.00%
2020/04/09	0	0.00	1	17.85	17.85	-1	2,208	-0.05%
2020/04/08	10	17.95	1	18.00	18.05	9	2,179	0.41%
2020/04/07	1	17.50	13	17.83	17.75	-12	2,136	-0.56%
2020/04/06	0	0.00	11	16.86	17.00	-11	2,063	-0.53%
2020/04/01	13	16.99	1	17.10	16.70	12	2,051	0.59%
2020/03/31	1	16.85	20	16.70	16.80	-19	1,970	-0.96%
2020/03/30	11	16.14	0	0.00	16.20	11	1,892	0.58%
2020/03/27	3	16.32	0	0.00	16.15	3	1,894	0.16%
2020/03/26	14	16.20	0	0.00	16.10	14	1,894	0.74%
2020/03/25	7	16.34	11	16.50	16.35	-4	1,883	-0.21%
2020/03/24	10	15.85	4	15.75	15.70	6	1,847	0.32%
2020/03/23	1	15.30	4	15.26	15.25	-3	1,840	-0.16%
2020/03/20	8	15.85	4	15.93	15.85	4	1,851	0.22%
2020/03/19	1	15.15	22	15.58	15.05	-21	1,841	-1.14%
2020/03/17	2	16.00	0	0.00	15.80	2	1,793	0.11%
2020/03/16	0	0.00	1	16.80	16.30	-1	1,767	-0.06%
2020/03/13	2	16.05	52	15.96	16.55	-50	1,757	-2.85%
2020/03/12	21	17.72	0	0.00	17.70	21	1,716	1.22%
2020/03/10	2	18.73	0	0.00	19.10	2	1,700	0.12%
2020/03/09	3	19.30	0	0.00	19.10	3	1,696	0.18%
2020/03/06	1	19.85	0	0.00	19.85	1	1,691	0.06%
2020/03/04	1	19.95	0	0.00	19.95	1	1,746	0.06%
2020/03/03	0	0.00	10	20.20	20.10	-10	1,806	-0.55%
2020/02/27	2	19.78	0	0.00	19.60	2	1,892	0.11%
2020/02/26	0	0.00	10.2	20.00	20.10	-10.2	1,929	-0.53%
2020/02/25	1	20.10	0	0.00	20.10	1	1,955	0.05%
2020/02/24	11	20.20	0	0.00	20.20	11	2,000	0.55%
2020/02/21	0	0.00	1	20.65	20.65	-1	2,011	-0.05%
2020/02/20	14	20.84	2	20.75	20.70	12	2,072	0.58%
2020/02/19	9	20.90	0	0.00	20.90	9	2,223	0.40%
2020/02/18	2	20.65	0	0.00	20.60	2	2,240	0.09%
2020/02/13	3	20.87	0	0.00	20.70	3	2,481	0.12%
2020/02/11	0	20.35	0	0.00	20.35	0	2,540	0.00%
2020/02/10	0	0.00	1	19.85	20.05	-1	2,583	-0.04%
2020/02/06	1	20.55	11	20.90	20.70	-10	2,652	-0.38%
2020/02/05	10	20.25	13	20.15	20.05	-3	2,696	-0.11%
2020/02/04	13	19.65	6	20.07	20.10	7	2,760	0.25%
2020/02/03	8	19.01	2	19.55	19.50	6	2,761	0.22%
2020/01/31	5	20.48	0	0.00	20.30	5	2,746	0.18%
2020/01/30	3	21.15	3	21.00	20.70	0	2,738	0.00%
2020/01/16	10	22.75	0	0.00	22.80	10	2,755	0.36%
2020/01/14	6	22.88	0	0.00	22.95	6	2,905	0.21%
2020/01/10	4	22.50	0	0.00	22.50	4	2,918	0.14%
2020/01/08	3	22.12	1	22.30	22.15	2	2,936	0.07%
2020/01/07	3	22.43	0	0.00	22.50	3	2,923	0.10%
2020/01/06	1	22.75	0	0.00	22.70	1	2,926	0.03%
2020/01/03	3	23.20	6	23.30	23.10	-3	2,929	-0.10%
2020/01/02	0	0.00	10	23.45	23.45	-10	2,923	-0.34%
2019/12/30	12	23.48	0	0.00	23.40	12	2,953	0.41%
2019/12/27	1	23.50	0	0.00	23.55	1	2,977	0.03%
2019/12/26	2	23.45	0	0.00	23.40	2	3,003	0.07%
2019/12/25	0	0.00	20	23.60	23.50	-20	3,025	-0.66%
2019/12/24	1	23.30	0	0.00	23.25	1	3,091	0.03%
2019/12/23	10	23.45	0	0.00	23.35	10	3,175	0.31%
2019/12/19	10	23.68	0	0.00	23.65	10	3,223	0.31%
2019/12/17	0	0.00	10	23.65	23.60	-10	3,264	-0.31%
2019/12/16	2	23.55	1	23.60	23.55	1	3,443	0.03%
2019/12/13	37	23.89	0	0.00	23.55	37	3,565	1.04%
2019/12/12	0	0.00	2	24.05	24.00	-2	3,589	-0.06%
2019/12/11	0	0.00	4	24.35	24.20	-4	3,572	-0.11%
2019/12/10	4	24.45	0	0.00	24.45	4	3,597	0.11%
2019/12/09	1	24.55	0	0.00	24.70	1	3,600	0.03%
2019/12/06	2	25.00	2	24.90	24.70	0	3,628	0.00%
2019/12/04	1	24.50	0	0.00	24.70	1	3,812	0.03%
2019/11/29	8	24.80	0	0.00	24.50	8	3,908	0.20%
2019/11/28	0	0.00	1	25.10	25.00	-1	3,891	-0.03%
2019/11/27	4	24.94	2	25.08	24.95	2	3,928	0.05%
2019/11/26	0	0.00	2	24.70	25.00	-2	3,940	-0.05%
2019/11/25	5	24.63	3	25.20	24.65	2	3,928	0.05%
2019/11/22	4	24.53	0	0.00	24.80	4	3,885	0.10%
2019/11/21	1	24.75	12	24.63	24.70	-11	3,878	-0.28%
2019/11/19	2	24.65	13	24.43	24.65	-11	3,856	-0.29%
2019/11/18	11	24.59	3	24.47	24.60	8	3,807	0.21%
2019/11/15	35	23.54	55	23.68	23.65	-20	3,654	-0.55%
2019/11/14	30	23.75	33	23.17	23.15	-3	3,580	-0.08%
2019/11/13	23	23.11	0	0.00	23.20	23	3,537	0.65%
2019/11/12	2	23.00	25	22.86	23.30	-23	3,463	-0.66%
2019/11/11	15	22.59	0	0.00	22.30	15	3,350	0.45%
2019/11/07	11	23.85	0	0.00	23.85	11	3,261	0.34%
2019/11/06	2	23.95	2	24.10	23.95	0	3,221	0.00%
2019/11/05	1	24.35	4	24.40	24.20	-3	3,210	-0.09%
2019/11/04	55	24.38	46	24.20	24.25	9	3,182	0.28%
2019/11/01	0	0.00	2	24.03	24.10	-2	3,133	-0.06%
2019/10/31	2	23.88	0	0.00	23.50	2	3,090	0.06%
2019/10/30	0	0.00	6	23.80	23.85	-6	3,098	-0.19%
2019/10/29	0	0.00	0.7	23.45	23.55	-0.7	3,156	-0.02%
2019/10/28	0	0.00	1	23.65	23.55	-1	3,167	-0.03%
2019/10/25	1	24.15	0	0.00	23.90	1	3,170	0.03%
2019/10/23	6	23.86	3	24.05	23.85	3	3,286	0.09%
2019/10/22	0	0.00	22	23.95	23.85	-22	3,234	-0.68%
2019/10/21	20	23.45	0	0.00	23.50	20	3,242	0.62%
2019/10/18	1	23.50	1	23.50	23.50	0	3,246	0.00%
2019/10/17	0	0.00	8	23.25	23.40	-8	3,215	-0.25%
2019/10/15	0	0.00	4	23.35	23.25	-4	3,203	-0.12%
2019/10/09	1	23.20	2	23.05	23.00	-1	3,206	-0.03%
2019/10/01	0	0.00	2	23.45	23.20	-2	3,189	-0.06%
2019/09/27	1	23.95	1	23.60	23.45	0	3,165	0.00%
2019/09/26	0	0.00	20	24.14	24.05	-20	3,097	-0.65%
2019/09/25	2	23.90	0	0.00	23.80	2	3,035	0.07%
2019/09/24	4	24.30	0	0.00	24.20	4	3,020	0.13%
2019/09/20	1	24.15	0	0.00	24.15	1	2,947	0.03%
2019/09/19	1	24.55	2	24.78	24.35	-1	2,908	-0.03%
2019/09/18	1	24.50	21	24.75	24.80	-20	2,715	-0.74%
2019/09/17	7	23.94	21	24.32	24.10	-14	2,564	-0.55%
2019/09/16	1	24.50	0	0.00	24.75	1	2,522	0.04%
2019/09/12	0	0.00	4	24.51	24.90	-4	2,541	-0.16%
2019/09/10	14	24.23	2	24.25	24.10	12	2,510	0.48%
2019/09/09	6	24.73	17	24.80	24.75	-11	2,464	-0.45%
2019/09/06	18	25.61	104	25.21	25.20	-86	2,437	-3.53%	大賣/
2019/09/05	1	24.35	9	24.44	24.75	-8	2,261	-0.35%
2019/09/04	3	24.30	0	0.00	24.35	3	2,214	0.14%
2019/09/03	0	0.00	1	24.15	24.25	-1	2,236	-0.04%
2019/08/30	8	24.07	4	23.99	23.90	4	2,181	0.18%
2019/08/29	0	0.00	13	23.14	23.55	-13	2,085	-0.62%
2019/08/28	11	24.06	21	24.16	24.15	-10	2,013	-0.50%
2019/08/27	2	24.30	0	0.00	24.00	2	1,985	0.10%
2019/08/26	0	0.00	60	24.17	24.10	-60	1,972	-3.04%
2019/08/23	5	24.76	0	0.00	24.65	5	1,958	0.26%
2019/08/14	1	23.35	0	0.00	23.15	1	2,035	0.05%
2019/08/07	0	0.00	0	22.70	22.50	0	2,163	0.00%
2019/08/06	1	22.35	0	0.00	22.65	1	2,228	0.04%
2019/08/05	1	23.35	12	23.18	23.00	-11	2,266	-0.49%
2019/08/02	66	24.16	0	0.00	24.10	66	2,287	2.89%
2019/08/01	10	24.90	0	0.00	24.90	10	2,378	0.42%
2019/07/31	7	25.02	3	25.22	25.30	4	2,419	0.17%
2019/07/30	0	0.00	3	24.58	24.65	-3	2,392	-0.13%
2019/07/26	120	25.38	0	0.00	25.30	120	2,471	4.86%	大買/鉅額交易
2019/07/25	21	25.17	6	25.33	25.60	15	2,490	0.60%
2019/07/24	4	24.53	0	0.00	24.50	4	2,526	0.16%
2019/07/23	1	24.80	2	25.00	24.60	-1	2,576	-0.04%
2019/07/22	0	0.00	6	24.20	24.20	-6	2,542	-0.24%
2019/07/18	1	24.10	10	24.05	24.00	-9	2,638	-0.34%
2019/07/17	3	24.28	5	24.30	24.30	-2	2,726	-0.07%
2019/07/16	10	24.19	0	0.00	24.25	10	2,791	0.36%
2019/07/10	0	0.00	2	23.78	23.80	-2	3,844	-0.05%
2019/07/09	7	23.99	1	24.65	23.70	6	3,983	0.15%
2019/07/08	0	0.00	4	24.60	24.80	-4	4,000	-0.10%
2019/07/05	1	24.20	2	24.40	24.20	-1	4,111	-0.02%
2019/07/04	2	24.40	0	0.00	24.30	2	4,177	0.05%
2019/07/03	4	24.45	2	24.23	24.25	2	4,258	0.05%
2019/07/02	3	24.30	5	24.25	24.60	-2	4,431	-0.05%
2019/06/28	12	23.84	0	0.00	23.65	12	5,322	0.23%
2019/06/25	4	23.80	0	0.00	23.65	4	5,937	0.07%
2019/06/20	16	24.50	0	0.00	24.50	16	6,199	0.26%
2019/06/19	1	24.10	0	0.00	24.30	1	6,286	0.02%
2019/06/14	2	24.00	0	0.00	24.10	2	6,444	0.03%
2019/06/12	1	23.85	0	0.00	23.85	1	6,697	0.01%
2019/06/11	1	24.00	0	0.00	24.10	1	6,700	0.01%
2019/06/06	1	22.70	1	22.70	22.70	0	6,640	0.00%
2019/06/04	1	23.10	1	23.25	23.10	0	6,675	0.00%
2019/05/31	1	23.40	1	23.65	23.65	0	6,725	0.00%
2019/05/29	0	0.00	1	23.10	23.00	-1	6,748	-0.01%
2019/05/28	1	23.60	0	0.00	23.35	1	6,920	0.01%
2019/05/23	7	24.37	17	24.15	23.75	-10	7,040	-0.14%
2019/05/21	0	0.00	2	23.55	24.20	-2	7,233	-0.03%
2019/05/20	0	0.00	1	23.50	23.45	-1	7,217	-0.01%
2019/05/16	3	24.30	1	24.80	24.15	2	7,218	0.03%
2019/05/15	6	25.60	0	0.00	25.15	6	7,172	0.08%
2019/05/14	0	0.00	1	24.30	25.40	-1	7,135	-0.01%
2019/05/13	4	24.63	0	0.00	24.60	4	7,082	0.06%
2019/05/10	1	25.95	3	26.05	25.80	-2	7,016	-0.03%
2019/05/09	3	25.75	10	26.10	25.50	-7	6,963	-0.10%
2019/05/08	12	25.70	1	26.05	25.85	11	6,837	0.16%
2019/05/06	4	25.63	0	0.00	25.10	4	6,729	0.06%
2019/05/03	0	0.00	1	26.70	26.95	-1	6,638	-0.02%
2019/05/02	6	26.48	12	26.31	26.90	-6	6,587	-0.09%
2019/04/30	14	26.27	0	0.00	26.35	14	6,495	0.22%
2019/04/29	2	25.95	0	0.00	26.10	2	6,346	0.03%
2019/04/26	2	26.25	2	26.33	26.05	0	6,276	0.00%
2019/04/25	2	26.65	1	26.45	26.65	1	6,224	0.02%
2019/04/24	0	0.00	2	26.45	26.35	-2	6,188	-0.03%
2019/04/23	8	27.09	8	26.96	26.70	0	6,127	0.00%
2019/04/22	19	26.87	1	26.75	26.75	18	6,034	0.30%
2019/04/19	1	26.60	0	0.00	26.60	1	5,962	0.02%
2019/04/18	20	28.22	26	28.21	26.50	-6	5,862	-0.10%
2019/04/17	4	27.35	3	27.07	27.15	1	5,470	0.02%
2019/04/16	18	27.15	22	27.12	27.25	-4	5,273	-0.08%
2019/04/15	4	25.90	65	26.00	26.30	-61	4,875	-1.25%
2019/04/12	30	25.50	1	25.10	25.10	29	4,717	0.61%
2019/04/10	0	0.00	1	26.20	26.20	-1	4,488	-0.02%
2019/04/09	2	26.15	1	26.25	25.90	1	4,424	0.02%
2019/04/08	42	26.01	11	25.93	25.80	31	4,349	0.71%
2019/04/03	3	26.25	6	26.15	26.25	-3	4,181	-0.07%
2019/04/02	11	25.44	19	25.79	26.15	-8	3,897	-0.21%
2019/04/01	26	24.53	41	24.35	23.80	-15	3,367	-0.45%
2019/03/29	4	23.48	6	23.46	23.45	-2	3,104	-0.06%
2019/03/28	1	23.15	5	22.65	23.00	-4	2,921	-0.14%
2019/03/27	10	23.72	3	23.35	23.35	7	2,827	0.25%
2019/03/26	15	23.28	12	23.42	23.45	3	2,722	0.11%
2019/03/25	0	0.00	1	22.40	22.25	-1	2,579	-0.04%
2019/03/22	9	23.13	75	23.03	23.05	-66	2,549	-2.59%
2019/03/21	1	22.45	0	0.00	22.45	1	2,431	0.04%
2019/03/20	0	0.00	1	22.85	22.65	-1	2,409	-0.04%
2019/03/19	1	22.15	0	0.00	22.50	1	2,304	0.04%
2019/03/18	4	22.80	0	0.00	22.80	4	2,246	0.18%
2019/03/15	10	22.40	12	22.58	22.55	-2	2,171	-0.09%
2019/03/13	0	0.00	2	21.70	21.65	-2	1,992	-0.10%
2019/03/11	0	0.00	20	21.95	21.85	-20	2,001	-1.00%
2019/03/08	0	0.00	15	21.40	21.80	-15	2,002	-0.75%
2019/03/07	38	21.69	2	21.30	21.30	36	1,997	1.80%
2019/03/06	0	0.00	6	21.82	21.95	-6	1,985	-0.30%
2019/03/05	0	0.00	1	21.80	21.75	-1	1,985	-0.05%
2019/03/04	1	21.75	1	21.85	21.95	0	1,975	0.00%
2019/02/27	2	22.05	1	22.00	22.05	1	1,944	0.05%
2019/02/26	2	22.00	11	21.95	21.95	-9	1,769	-0.51%
2019/02/25	1	21.00	0	0.00	21.40	1	1,713	0.06%
2019/02/22	2	21.13	3	21.13	21.30	-1	1,680	-0.06%
2019/02/21	53	21.76	52	21.86	21.75	1	1,632	0.06%
2019/02/20	1	20.65	0	0.00	20.70	1	1,378	0.07%
2019/02/19	3	20.22	0	0.00	20.20	3	1,347	0.22%
2019/02/18	3	20.20	20	20.35	20.20	-17	1,390	-1.22%
2019/02/15	1	20.15	1	20.15	19.85	0	1,379	0.00%
2019/02/14	10	19.80	0	0.00	19.70	10	1,378	0.73%
2019/02/13	10	19.75	2	19.75	19.75	8	1,386	0.58%
2019/02/12	2	19.63	0	0.00	19.65	2	1,372	0.15%
2019/01/29	0	0.00	1	19.20	19.20	-1	1,352	-0.07%
2019/01/15	1	19.10	1	18.95	18.90	0	1,525	0.00%
2019/01/10	1	19.20	0	0.00	19.25	1	1,600	0.06%
2019/01/09	1	19.35	1	19.40	19.40	0	1,612	0.00%
2019/01/02	2	19.58	0	0.00	19.30	2	1,691	0.12%
2018/12/28	0	0.00	11	19.93	19.85	-11	1,698	-0.65%
2018/12/27	0	0.00	19	20.43	20.05	-19	1,730	-1.10%
2018/12/26	8	20.18	0	0.00	20.00	8	1,730	0.46%
2018/12/25	4	20.33	0	0.00	20.40	4	1,719	0.23%
2018/12/24	12	20.47	8	21.00	21.00	4	1,691	0.24%
2018/12/22	14	20.23	22	20.19	20.10	-8	1,618	-0.49%
2018/12/21	0	0.00	22	19.61	19.60	-22	1,547	-1.42%
2018/12/20	10	19.40	0	0.00	19.30	10	1,566	0.64%
2018/12/19	15	19.73	0	0.00	19.80	15	1,729	0.87%
2018/12/18	6	19.59	0	0.00	19.45	6	1,724	0.35%
2018/12/17	1	20.10	0	0.00	19.90	1	1,730	0.06%
2018/12/14	1	19.90	0	0.00	20.00	1	1,741	0.06%
2018/12/12	0	0.00	10	20.10	20.00	-10	1,781	-0.56%
2018/12/11	0	0.00	2	19.78	19.70	-2	1,815	-0.11%
2018/12/10	5	19.50	0	0.00	19.50	5	1,842	0.27%
2018/12/06	1	20.00	1	19.50	19.50	0	1,856	0.00%
2018/12/05	6	20.28	0	0.00	20.40	6	1,889	0.32%
2018/12/04	11	20.56	1	20.85	20.55	10	1,913	0.52%
2018/11/30	0	0.00	2	19.85	20.05	-2	1,914	-0.10%
2018/11/29	2	19.85	0	0.00	19.60	2	1,935	0.10%
2018/11/23	1	19.00	0	0.00	19.00	1	2,397	0.04%
2018/11/22	0	0.00	3	19.20	19.20	-3	2,431	-0.12%
2018/11/21	4	19.05	5	19.25	19.25	-1	2,490	-0.04%
2018/11/20	0	0.00	2	19.45	19.55	-2	2,506	-0.08%
2018/11/16	11	19.36	10	19.45	19.45	1	2,506	0.04%
2018/11/15	1	19.25	7	19.21	19.35	-6	2,494	-0.24%
2018/11/14	5	19.00	0	0.00	19.00	5	2,440	0.20%
2018/11/13	6	18.45	0	0.00	18.70	6	2,407	0.25%
2018/11/02	0	0.00	1	18.60	18.50	-1	2,399	-0.04%
2018/11/01	15	17.92	16	18.48	18.40	-1	2,368	-0.04%
2018/10/30	0	0.00	5	16.75	16.80	-5	2,304	-0.22%
2018/10/29	6	16.71	0	0.00	16.75	6	2,365	0.25%
2018/10/26	1	16.75	0	0.00	16.65	1	2,370	0.04%
2018/10/24	0	0.00	1	18.00	17.95	-1	2,360	-0.04%
2018/10/17	0	0.00	1	18.35	18.30	-1	2,268	-0.04%
2018/10/16	1	18.05	0	0.00	17.90	1	2,252	0.04%
2018/10/12	2	17.45	0	0.00	17.75	2	2,242	0.09%
2018/10/11	3	18.00	0	0.00	17.95	3	2,222	0.13%
2018/10/08	1	20.00	0	0.00	20.00	1	2,208	0.05%
2018/10/05	1	20.50	0	0.00	20.30	1	2,215	0.05%
2018/10/04	1	20.90	0	0.00	20.85	1	2,177	0.05%
2018/09/26	0	0.00	8	22.20	22.00	-8	2,109	-0.38%
2018/09/25	0	0.00	6	21.55	21.45	-6	1,950	-0.31%
2018/09/19	0	0.00	2	22.00	21.55	-2	1,924	-0.10%
2018/09/18	10	22.25	0	0.00	21.70	10	1,913	0.52%
2018/09/14	0	0.00	3	21.92	22.15	-3	1,863	-0.16%
2018/09/13	1	21.65	0	0.00	21.60	1	1,846	0.05%
2018/09/12	16	21.56	16	21.74	21.60	0	1,947	0.00%
2018/09/11	8	21.40	0	0.00	22.00	8	1,944	0.41%
2018/09/06	0	0.00	1	22.10	22.10	-1	1,862	-0.05%
2018/09/05	2	22.35	1	22.35	22.35	1	1,861	0.05%
2018/09/04	0	0.00	1	22.50	22.60	-1	1,981	-0.05%
2018/09/03	0	0.00	5	22.27	22.40	-5	2,009	-0.25%
2018/08/31	59	21.68	56	22.13	22.60	3	1,925	0.16%
2018/08/15	2	20.15	0	0.00	20.10	2	1,921	0.10%
2018/08/14	1	20.30	0	0.00	20.45	1	1,933	0.05%
2018/08/13	1	20.40	0	0.00	20.00	1	2,000	0.05%
2018/08/10	1	21.10	0	0.00	20.90	1	2,010	0.05%
2018/08/08	1	21.40	0	0.00	21.40	1	2,054	0.05%
2018/08/03	1	21.50	1	21.75	21.70	0	2,061	0.00%
2018/08/01	0	0.00	1	21.30	21.30	-1	2,011	-0.05%
2018/07/30	1	20.95	0	0.00	20.80	1	2,013	0.05%
2018/07/25	1	21.05	0	0.00	20.90	1	2,049	0.05%
2018/07/13	0	0.00	5	21.01	21.75	-5	2,079	-0.24%
2018/07/11	5	20.32	0	0.00	20.15	5	2,083	0.24%
2018/07/09	2	20.40	0	0.00	20.30	2	2,088	0.10%
2018/07/06	1	20.00	0	0.00	20.10	1	2,093	0.05%
2018/06/28	1	21.15	0	0.00	21.15	1	2,119	0.05%
2018/06/27	2	21.45	0	0.00	21.25	2	2,119	0.09%
2018/06/26	1	21.60	1	21.50	21.45	0	2,119	0.00%
2018/06/25	1	21.95	0	0.00	21.90	1	2,113	0.05%
2018/06/22	1	22.50	0	0.00	22.35	1	2,116	0.05%
2018/06/21	0	0.00	2	23.05	22.95	-2	2,118	-0.09%
2018/06/20	3	21.80	2	21.93	22.80	1	2,026	0.05%
2018/06/19	2	22.28	100	22.50	22.20	-98	2,012	-4.87%
2018/06/12	2	23.58	7	23.69	23.30	-5	1,974	-0.25%
2018/06/11	1	22.05	0	0.00	23.30	1	1,823	0.05%
2018/06/04	0	0.00	1	22.55	22.65	-1	1,763	-0.06%
2018/06/01	3	22.72	4	22.70	22.70	-1	1,755	-0.06%
2018/05/31	5	23.10	10	23.01	23.35	-5	1,708	-0.29%
2018/05/28	1	21.40	0	0.00	21.50	1	1,456	0.07%
2018/05/25	1	21.35	0	0.00	21.55	1	1,460	0.07%
2018/05/22	2	21.33	2	21.43	21.30	0	1,455	0.00%
2018/05/21	0	0.00	3	21.60	21.80	-3	1,454	-0.21%
2018/05/18	0	0.00	2	21.30	21.35	-2	1,396	-0.14%
2018/05/16	0	0.00	0.1	20.75	20.90	-0.1	1,426	-0.01%
2018/05/15	8	20.50	0	0.00	20.35	8	1,443	0.55%
2018/05/14	0	0.00	3	20.97	20.80	-3	1,563	-0.19%
2018/05/10	1	20.45	1	20.50	20.45	0	1,605	0.00%
2018/05/09	2	20.78	2	20.65	20.45	0	1,623	0.00%
2018/05/07	0	0.00	12	20.03	19.95	-12	1,642	-0.73%
2018/05/03	0	0.00	1	19.85	19.80	-1	1,694	-0.06%
2018/05/02	0	0.00	1	20.30	19.95	-1	1,751	-0.06%
2018/04/30	1	19.30	2	19.50	19.30	-1	1,747	-0.06%
2018/04/26	3	18.88	9	19.31	18.85	-6	1,790	-0.34%
2018/04/25	5	19.15	0	0.00	19.15	5	1,828	0.27%
2018/04/24	25	18.87	20	19.08	18.90	5	1,876	0.27%
2018/04/23	3	20.05	0	0.00	20.00	3	2,003	0.15%
2018/04/20	0	0.00	10	20.40	20.40	-10	2,067	-0.48%
2018/04/19	1	20.35	0	0.00	20.45	1	2,098	0.05%
2018/04/18	7	20.43	0	0.00	20.20	7	2,129	0.33%
2018/04/16	0	0.00	10	21.30	21.15	-10	2,156	-0.46%
2018/04/11	1	21.15	1	21.15	21.15	0	2,301	0.00%
2018/04/10	0	0.00	1	21.05	20.95	-1	2,361	-0.04%
2018/04/09	1	20.95	1	21.00	20.95	0	2,400	0.00%
2018/04/03	4	21.06	0	0.00	21.20	4	2,405	0.17%
2018/04/02	1	21.70	0	0.00	21.70	1	2,400	0.04%
2018/03/30	1	22.25	2	22.30	22.15	-1	2,425	-0.04%
2018/03/28	3	22.18	0	0.00	22.25	3	2,482	0.12%
2018/03/27	1	22.05	1	22.05	22.15	0	2,491	0.00%
2018/03/26	2	21.73	0	0.00	21.65	2	2,512	0.08%
2018/03/23	3	21.88	0	0.00	21.95	3	2,531	0.12%
2018/03/22	1	22.95	3	22.67	22.45	-2	2,550	-0.08%
2018/03/21	0	0.00	1	22.80	22.70	-1	2,549	-0.04%
2018/03/20	1	22.55	0	0.00	22.55	1	2,560	0.04%
2018/03/19	2	22.73	0	0.00	22.65	2	2,622	0.08%
2018/03/16	0	0.00	2	23.05	22.80	-2	2,906	-0.07%
2018/03/15	0	0.00	4	23.10	23.05	-4	2,925	-0.14%
2018/03/14	0	0.00	17	23.08	23.10	-17	2,977	-0.57%
2018/03/13	1	23.50	11	23.48	23.30	-10	3,014	-0.33%
2018/03/12	1	22.75	0	0.00	22.65	1	3,004	0.03%
2018/03/09	18	22.96	2	22.85	22.90	16	3,059	0.52%
2018/03/08	2	22.63	0	0.00	22.40	2	3,094	0.06%
2018/03/07	1	22.60	0	0.00	22.55	1	3,178	0.03%
2018/03/06	1	22.20	0	0.00	22.30	1	3,345	0.03%
2018/03/01	5	22.21	1	22.10	22.30	4	4,573	0.09%
2018/02/27	3	22.42	3	22.70	22.20	0	4,598	0.00%
2018/02/23	3	22.25	1	22.30	22.15	2	4,771	0.04%
2018/02/21	1	21.60	1	21.50	21.80	0	4,915	0.00%
2018/02/12	1	21.25	0	0.00	21.10	1	4,968	0.02%
2018/02/09	3	20.45	5	20.18	20.80	-2	5,103	-0.04%
2018/02/08	1	22.15	0	0.00	22.15	1	5,081	0.02%
2018/02/07	1	22.65	0	0.00	22.50	1	5,137	0.02%
2018/02/06	17	22.43	0	0.00	22.10	17	5,147	0.33%
2018/02/02	0	0.00	5	25.20	25.20	-5	5,087	-0.10%
2018/02/01	3	25.32	0	0.00	25.25	3	5,359	0.06%
2018/01/31	0	0.00	4	25.00	25.40	-4	5,412	-0.07%
2018/01/30	1	25.40	1	25.40	25.30	0	5,417	0.00%
2018/01/29	1	25.35	0	0.00	25.25	1	5,418	0.02%
2018/01/26	0	0.00	1	25.25	25.25	-1	5,442	-0.02%
2018/01/25	2	25.65	3	25.52	25.50	-1	5,445	-0.02%
2018/01/24	2	25.58	1	25.50	25.60	1	5,532	0.02%
2018/01/23	2	25.60	2	25.68	25.50	0	5,665	0.00%
2018/01/22	4	25.61	2	25.75	25.80	2	5,977	0.03%
2018/01/19	3.5	25.84	5	25.85	25.65	-1.5	6,008	-0.02%
2018/01/18	2.5	26.11	2	26.35	25.90	0.5	5,981	0.01%
2018/01/17	12	26.70	9	26.63	26.35	3	5,961	0.05%
2018/01/16	5	26.31	3	26.45	26.20	2	5,828	0.03%
2018/01/15	1	26.05	0	0.00	26.10	1	5,785	0.02%
2018/01/12	0	0.00	8	25.74	26.10	-8	5,802	-0.14%
2018/01/11	1	25.50	0	0.00	25.45	1	5,813	0.02%
2018/01/10	7	26.10	1	26.10	25.70	6	5,839	0.10%
2018/01/09	6	26.38	1	26.45	26.15	5	5,841	0.09%
2018/01/08	2	26.05	0	0.00	26.00	2	5,807	0.03%
2018/01/05	0	0.00	1	26.00	26.00	-1	5,780	-0.02%
2018/01/04	0	0.00	2	26.20	26.10	-2	5,795	-0.03%
2018/01/02	0	0.00	2	25.30	25.25	-2	5,752	-0.03%