廣宇 (2328)-元大-松山券商分點個股進出

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
39.80
漲跌
▼0.35
漲幅
-0.87%
成交量
4,311張
產業
上市電子零組件類股
693人加入追蹤

立即追蹤
本地時間:14:30(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－元大-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山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
2024/06/24	18	40.08	0	0.00	39.80	18	9,324	0.19%
2024/06/21	5	39.91	7	40.00	40.15	-2	9,294	-0.02%
2024/06/20	0	0.00	4	40.43	40.30	-4	9,245	-0.04%
2024/06/19	16	40.42	9	40.01	39.30	7	9,169	0.08%
2024/06/18	7	39.96	6	39.73	39.85	1	9,043	0.01%
2024/06/17	1	39.40	1	39.70	39.70	0	9,018	0.00%
2024/06/14	1	40.10	6	40.22	40.00	-5	9,016	-0.06%
2024/06/13	0	0.00	4	38.80	38.80	-4	8,899	-0.04%
2024/06/12	0	0.00	0	38.60	38.75	0	9,012	0.00%
2024/06/11	5	38.74	1	39.00	38.60	4	8,972	0.04%
2024/06/07	7.5	39.77	21.2	39.59	39.30	-13.7	8,929	-0.15%
2024/06/06	23.5	41.36	8	41.46	40.85	15.5	8,866	0.17%
2024/06/05	49	40.57	97	40.86	41.90	-48	8,267	-0.58%
2024/06/04	40	39.97	16	39.73	39.50	24	7,684	0.31%
2024/06/03	25	39.52	44	40.06	40.00	-19	7,305	-0.26%
2024/05/31	59	39.79	40	39.84	38.90	19	6,993	0.27%
2024/05/30	50.1	38.42	30	39.06	38.95	20.1	6,448	0.31%
2024/05/29	28.1	39.65	28	39.76	40.15	0.1	5,974	0.00%
2024/05/28	0	0.00	14	37.26	37.25	-14	5,036	-0.28%
2024/05/27	0	0.00	22.1	36.27	36.05	-22.1	4,790	-0.46%
2024/05/23	0	0.00	3	35.00	35.20	-3	4,650	-0.06%
2024/05/22	6	35.63	0	0.00	35.40	6	4,628	0.13%
2024/05/21	5	35.25	1	35.20	35.25	4	4,606	0.09%
2024/05/20	0	0.00	1	34.80	34.80	-1	4,594	-0.02%
2024/05/16	0	0.00	1	34.85	34.85	-1	4,580	-0.02%
2024/05/15	2	35.20	0	0.00	34.75	2	4,565	0.04%
2024/05/14	6	35.73	0	0.00	35.45	6	4,549	0.13%
2024/05/09	0	0.00	1.2	36.23	35.65	-1.2	4,461	-0.03%
2024/05/08	13.2	36.25	6.1	36.21	36.30	7.1	4,386	0.16%
2024/05/07	0	0.00	1.1	35.02	35.15	-1.1	4,186	-0.03%
2024/05/06	3.1	35.66	5.2	35.38	36.05	-2.1	4,090	-0.05%
2024/05/02	2	34.55	0	0.00	34.55	2	3,843	0.05%
2024/04/30	1	34.55	6	34.57	34.30	-5	3,824	-0.13%
2024/04/26	0	0.00	0	34.25	33.70	0	3,776	0.00%
2024/04/24	0	0.00	2	33.53	34.05	-2	3,751	-0.05%
2024/04/23	1	33.05	2	32.68	33.15	-1	3,747	-0.03%
2024/04/22	0	0.00	1	32.90	32.40	-1	3,732	-0.03%
2024/04/19	1	32.70	0	0.00	32.65	1	3,715	0.03%
2024/04/18	0	0.00	0.1	33.60	33.60	-0.1	3,676	0.00%
2024/04/17	0	0.00	3	33.15	33.10	-3	3,660	-0.08%
2024/04/16	10.1	32.87	5	33.14	32.90	5.1	3,658	0.14%
2024/04/15	6	34.15	3	34.10	34.00	3	3,609	0.08%
2024/04/12	2	34.45	0	0.00	34.50	2	3,600	0.06%
2024/04/11	6	34.58	0	0.00	34.55	6	3,583	0.17%
2024/04/10	6	35.06	2	35.20	35.15	4	3,564	0.11%
2024/04/09	3	34.98	0	0.00	34.95	3	3,535	0.08%
2024/04/08	1	34.95	0	0.00	35.10	1	3,504	0.03%
2024/04/03	2	35.43	0	0.00	35.50	2	3,464	0.06%
2024/04/02	3	35.68	7.1	36.09	36.10	-4.1	3,414	-0.12%
2024/04/01	5	35.98	1	35.85	35.75	4	3,350	0.12%
2024/03/29	40.3	37.19	3	36.72	36.20	37.3	3,217	1.16%
2024/03/28	28	37.84	34.1	38.48	38.25	-6.1	2,879	-0.21%
2024/03/27	2	35.20	4.1	35.12	35.15	-2.1	1,874	-0.11%
2024/03/22	2	34.05	1	34.20	34.25	1	1,725	0.06%
2024/03/21	1	33.90	6	33.98	34.10	-5	1,699	-0.29%
2024/03/20	1	33.80	2	34.10	33.80	-1	1,682	-0.06%
2024/03/19	1	34.25	1	34.10	34.10	0	1,652	0.00%
2024/03/18	5	33.42	0	0.00	33.70	5	1,591	0.31%
2024/03/15	1	33.80	0.1	34.50	34.10	1	1,551	0.06%
2024/03/14	0	0.00	1	33.30	32.75	-1	1,379	-0.07%
2024/03/13	1	32.85	0	0.00	32.80	1	1,373	0.07%
2024/03/12	1	32.45	1	33.25	33.50	0	1,314	0.00%
2024/03/11	0	0.00	5	30.65	31.50	-5	1,191	-0.42%
2024/03/08	1	30.45	0	0.00	30.45	1	1,169	0.09%
2024/03/06	1	32.75	0	0.00	32.75	1	1,081	0.09%
2024/03/05	0	0.00	0.1	33.10	32.90	-0.1	1,091	-0.01%
2024/02/27	0	0.00	2	33.30	33.10	-2	1,061	-0.19%
2024/02/26	0	0.00	1	33.30	33.30	-1	1,059	-0.09%
2024/02/19	0	0.00	1.1	33.09	33.25	-1.1	1,050	-0.10%
2024/01/23	0	0.00	0.1	34.00	33.95	-0.1	1,092	0.00%
2024/01/22	0	0.00	1.1	33.50	33.50	-1.1	1,114	-0.09%
2024/01/17	0	0.00	1	33.60	32.90	-1	1,139	-0.09%
2024/01/15	1	34.05	0	0.00	34.10	1	1,140	0.09%
2024/01/12	2	33.80	0	0.00	33.85	2	1,156	0.17%
2024/01/11	0	0.00	2	33.78	34.00	-2	1,194	-0.17%
2024/01/03	10	34.95	0	0.00	34.95	10	1,263	0.79%
2023/12/19	0	0.00	3	34.70	34.70	-3	1,227	-0.24%
2023/12/18	0	0.00	1	35.40	35.40	-1	1,222	-0.08%
2023/12/15	0	0.00	0	35.30	35.35	0	1,217	0.00%
2023/12/14	3	35.12	0	0.00	35.20	3	1,251	0.24%
2023/12/12	3	34.75	0	0.00	34.70	3	1,248	0.24%
2023/12/11	0	0.00	0.8	34.35	34.55	-0.8	1,254	-0.07%
2023/11/28	0	0.00	10	35.40	35.45	-10	1,381	-0.72%
2023/11/16	0	0.00	1	35.00	35.00	-1	1,543	-0.06%
2023/11/13	10	34.35	0	0.00	34.30	10	1,573	0.64%
2023/11/03	1	34.75	0.8	34.50	34.60	0.2	1,831	0.01%
2023/10/30	0	0.00	10	33.81	33.85	-10	1,961	-0.51%
2023/10/19	0.1	35.40	0	0.00	35.20	0.1	2,554	0.00%
2023/10/18	0.1	36.05	0	0.00	36.25	0.1	2,602	0.00%
2023/10/16	0.1	36.85	0	0.00	36.70	0.1	2,779	0.00%
2023/10/06	0.1	37.30	0	0.00	37.20	0.1	4,595	0.00%
2023/10/05	0.3	37.25	0	0.00	37.10	0.3	5,102	0.00%
2023/10/04	0	37.05	0	0.00	36.85	0	5,273	0.00%
2023/10/03	0.3	37.65	0	0.00	37.35	0.3	5,297	0.00%
2023/09/28	1	37.15	0	0.00	37.05	1	5,398	0.02%
2023/09/20	1	37.70	0	0.00	37.70	1	5,549	0.02%
2023/09/19	0	0.00	1	38.35	38.15	-1	5,570	-0.02%
2023/09/14	0	0.00	2	38.40	38.40	-2	5,626	-0.04%
2023/09/13	3	38.30	0	0.00	38.10	3	5,637	0.05%
2023/09/12	0	0.00	2	38.15	38.10	-2	5,682	-0.04%
2023/09/11	0	0.00	3	37.73	37.55	-3	5,720	-0.05%
2023/09/08	0	0.00	1	38.55	38.20	-1	5,757	-0.02%
2023/09/05	2	37.88	0	0.00	38.00	2	6,070	0.03%
2023/09/01	4	37.60	0	0.00	37.40	4	6,232	0.06%
2023/08/30	1	37.20	0	0.00	37.15	1	6,446	0.02%
2023/08/25	15	37.27	2	37.40	37.20	13	7,503	0.17%
2023/08/24	2	38.80	0	0.00	39.10	2	7,541	0.03%
2023/08/22	2	38.28	0	0.00	38.20	2	7,653	0.03%
2023/08/21	2	38.75	0	0.00	38.60	2	7,691	0.03%
2023/08/18	1	38.55	0	0.00	38.60	1	7,835	0.01%
2023/08/14	0	0.00	25	38.70	38.75	-25	7,887	-0.32%
2023/08/10	2	39.95	10	39.65	39.50	-8	7,833	-0.10%
2023/08/09	1	40.85	0	0.00	40.85	1	7,749	0.01%
2023/08/07	4	41.23	5	41.14	41.30	-1	7,731	-0.01%
2023/08/04	0	0.00	1	40.60	40.60	-1	7,717	-0.01%
2023/08/02	6	40.80	27	40.21	40.30	-21	7,705	-0.27%
2023/07/31	5	42.40	1	43.10	41.55	4	7,579	0.05%
2023/07/28	0	0.00	1	42.45	42.50	-1	7,484	-0.01%
2023/07/27	1	42.10	3.1	42.17	42.10	-2.1	7,439	-0.03%
2023/07/26	2.1	42.38	1.4	42.62	41.80	0.6	7,416	0.01%
2023/07/25	3	43.23	10.1	43.04	42.85	-7.1	7,334	-0.10%
2023/07/24	8	41.08	3	41.82	41.50	5	7,186	0.07%
2023/07/21	9	41.60	15	42.30	41.70	-6	7,097	-0.08%
2023/07/20	10	42.23	1	42.30	42.05	9	7,057	0.13%
2023/07/19	10	42.38	5	42.26	42.25	5	6,992	0.07%
2023/07/18	4.1	43.95	10.1	43.84	43.40	-6	6,899	-0.09%
2023/07/17	8.1	44.46	24.1	44.28	43.85	-16	6,657	-0.24%
2023/07/14	12.1	43.06	17.2	44.67	45.25	-5.1	6,534	-0.08%
2023/07/13	24	45.07	36	44.49	43.60	-12	6,009	-0.20%
2023/07/12	55	43.25	22.1	43.29	43.20	32.9	5,372	0.61%
2023/07/11	0	0.00	24	41.32	41.80	-24	4,898	-0.49%
2023/07/10	0	0.00	1	40.55	40.20	-1	4,779	-0.02%
2023/07/07	5	40.02	10	40.02	40.00	-5	4,765	-0.10%
2023/07/06	0	0.00	2	39.75	39.40	-2	4,720	-0.04%
2023/06/21	1	40.15	23	40.47	40.20	-22	4,721	-0.47%
2023/06/20	0	0.00	10	40.11	40.10	-10	4,704	-0.21%
2023/06/19	116	41.05	81	41.00	40.75	35	4,676	0.75%	大買/
2023/06/16	1	40.70	1	41.50	40.70	0	4,672	0.00%
2023/06/15	0	0.00	0.1	40.90	41.35	-0.1	4,630	0.00%
2023/06/14	4.1	41.60	7	41.11	41.00	-3	4,588	-0.06%
2023/06/13	2	41.45	0.1	42.10	41.45	2	4,573	0.04%
2023/06/12	3	41.90	3	41.50	41.45	0	4,481	0.00%
2023/06/09	26	41.53	23	40.79	40.75	3	4,355	0.07%
2023/06/08	2	41.25	23	41.24	41.75	-21	4,263	-0.49%
2023/06/07	3	41.90	1	42.15	41.95	2	4,236	0.05%
2023/06/06	23.1	41.52	2	41.45	41.50	21.1	4,228	0.50%
2023/06/05	7.1	42.52	11	42.27	42.05	-4	4,259	-0.09%
2023/06/02	44.1	42.96	29	42.81	42.50	15.1	4,197	0.36%
2023/06/01	19	42.61	47.2	42.53	43.00	-28.2	3,960	-0.71%
2023/05/31	32	40.72	47.1	40.95	40.85	-15.1	3,515	-0.43%
2023/05/30	6	39.63	7.1	39.69	39.60	-1.1	3,170	-0.03%
2023/05/29	9	39.79	11	39.50	39.40	-2	3,186	-0.06%
2023/05/26	10	38.33	0	0.00	38.35	10	3,077	0.32%
2023/05/25	6	38.99	13	39.08	38.90	-7	3,052	-0.23%
2023/05/24	16	38.93	17	39.01	38.85	-1	3,029	-0.03%
2023/05/23	11	38.36	7	38.59	38.20	4	2,914	0.14%
2023/05/19	5	37.80	1	37.70	37.65	4	2,863	0.14%
2023/05/18	1	37.35	2	37.40	37.45	-1	2,905	-0.03%
2023/05/17	1	37.30	1	37.20	37.20	0	2,974	0.00%
2023/05/16	0	0.00	1	36.95	36.90	-1	2,974	-0.03%
2023/05/15	0	0.00	0.1	36.70	36.50	-0.1	3,012	0.00%
2023/05/12	1	37.10	1	36.70	36.75	0	3,149	0.00%
2023/05/11	1	37.10	1	36.70	36.60	0	3,159	0.00%
2023/05/04	2	37.50	0	0.00	37.50	2	3,478	0.06%
2023/04/28	0	0.00	2	37.75	37.60	-2	3,683	-0.05%
2023/04/27	13	37.93	11	37.80	37.70	2	3,673	0.05%
2023/04/26	10	36.70	1	36.60	36.70	9	3,608	0.25%
2023/04/25	0	0.00	3	37.15	36.45	-3	3,599	-0.08%
2023/04/20	10.1	38.80	6	38.63	38.50	4.1	3,500	0.12%
2023/04/19	10	39.87	6.3	39.48	39.15	3.7	3,480	0.11%
2023/04/18	0	0.00	8	39.38	39.00	-8	3,314	-0.24%
2023/04/17	4	39.42	2	39.45	39.30	2	3,323	0.06%
2023/04/14	4	39.36	0	0.00	39.15	4	3,351	0.12%
2023/04/13	2	39.20	1	39.10	39.00	1	3,336	0.03%
2023/04/10	5.1	38.85	1	38.70	38.65	4.1	3,331	0.12%
2023/04/07	2.1	39.00	0	0.00	39.00	2.1	3,330	0.06%
2023/04/06	0	0.00	0.1	39.50	39.25	-0.1	3,325	0.00%
2023/03/31	0	0.00	42	39.00	39.25	-42	3,322	-1.26%
2023/03/30	2	38.90	1	38.95	38.90	1	3,334	0.03%
2023/03/29	5	39.39	1	38.45	39.20	4	3,353	0.12%
2023/03/28	0	0.00	1	38.55	38.35	-1	3,340	-0.03%
2023/03/27	4	39.21	2	39.20	38.80	2	3,371	0.06%
2023/03/24	0	38.65	12	38.63	39.05	-12	3,354	-0.36%
2023/03/22	0	38.60	0	0.00	38.35	0	3,383	0.00%
2023/03/21	0	38.25	2	38.35	38.20	-2	3,441	-0.06%
2023/03/20	0	0.00	1	38.00	37.80	-1	3,511	-0.03%
2023/03/17	0	0.00	1	37.75	37.70	-1	3,604	-0.03%
2023/03/16	10	37.10	2.2	37.45	37.10	7.9	3,852	0.20%
2023/03/15	44	37.67	1	37.75	37.60	43	4,163	1.03%
2023/03/13	2.1	38.02	0	0.00	37.90	2.1	5,480	0.04%
2023/03/10	0.1	38.98	2	38.55	38.50	-1.9	5,921	-0.03%
2023/03/09	3.2	40.56	2	39.85	39.45	1.2	5,897	0.02%
2023/03/08	2	40.30	4.1	40.24	40.40	-2.1	5,843	-0.04%
2023/03/07	0	39.75	1	40.30	39.75	-1	5,814	-0.02%
2023/03/06	0	39.50	1	39.70	39.65	-1	5,756	-0.02%
2023/03/03	1	39.30	0	0.00	39.05	1	5,722	0.02%
2023/03/02	5.1	39.06	0	0.00	38.95	5.1	5,697	0.09%
2023/03/01	6	39.63	15	39.57	39.55	-9	5,660	-0.16%
2023/02/24	0	0.00	2	38.60	38.50	-2	5,568	-0.04%
2023/02/23	0	39.05	0	0.00	38.95	0	5,553	0.00%
2023/02/22	2.1	38.65	0	0.00	38.45	2.1	5,540	0.04%
2023/02/21	2.1	39.53	0	0.00	39.20	2.1	5,517	0.04%
2023/02/20	1.1	39.61	5	39.75	39.65	-4	5,496	-0.07%
2023/02/17	2.1	39.39	0	0.00	39.45	2.1	5,457	0.04%
2023/02/16	0.1	39.68	3	39.67	39.65	-2.9	5,467	-0.05%
2023/02/15	0.1	39.20	79.4	39.11	39.20	-79.3	5,399	-1.47%
2023/02/14	1.1	38.90	0	0.00	38.70	1.1	5,318	0.02%
2023/02/13	1.2	39.07	0	0.00	38.60	1.2	5,329	0.02%
2023/02/10	39	39.10	6	39.63	39.15	33	5,303	0.62%
2023/02/09	1.1	38.71	3	38.78	38.55	-1.9	5,172	-0.04%
2023/02/08	7.1	38.61	3	38.80	38.90	4.1	5,155	0.08%
2023/02/07	1	39.30	0	0.00	39.15	1	5,094	0.02%
2023/02/06	3	39.75	13	39.78	39.85	-10	5,039	-0.20%
2023/02/03	0	38.80	0	0.00	38.60	0	4,859	0.00%
2023/02/01	5	38.90	0	0.00	39.05	5	4,801	0.10%
2023/01/31	0	38.50	5	38.60	38.55	-5	4,738	-0.11%
2023/01/30	0	37.10	0	0.00	36.85	0	4,642	0.00%
2023/01/11	0	0.00	8	37.25	37.15	-8	4,742	-0.17%
2023/01/10	6	37.30	2	37.30	37.25	4	4,767	0.08%
2023/01/09	9	37.48	7	38.11	37.45	2	4,774	0.04%
2023/01/06	0	0.00	2	38.68	38.80	-2	4,721	-0.04%
2023/01/05	0	0.00	1	39.00	38.05	-1	4,724	-0.02%
2023/01/04	2	38.50	3	38.70	38.75	-1	4,697	-0.02%
2023/01/03	0	37.95	4	37.98	38.10	-4	4,656	-0.09%
2022/12/30	1	37.80	0	0.00	37.30	1	4,650	0.02%
2022/12/29	5	37.35	1	36.60	37.30	4	4,668	0.09%
2022/12/28	1	37.80	1	37.85	37.45	0	4,667	0.00%
2022/12/27	0	0.00	1	38.60	38.65	-1	4,639	-0.02%
2022/12/23	0	0.00	1	37.55	37.65	-1	4,629	-0.02%
2022/12/22	2	38.38	10	38.36	38.30	-8	4,640	-0.17%
2022/12/21	2	38.20	6	38.04	37.95	-4	4,630	-0.09%
2022/12/19	1	38.30	2	38.65	38.40	-1	4,550	-0.02%
2022/12/16	1	38.05	1	38.20	38.05	0	4,502	0.00%
2022/12/15	0	0.00	10	38.55	38.70	-10	4,470	-0.22%
2022/12/14	4	38.55	11	38.42	38.70	-7	4,441	-0.16%
2022/12/13	1	39.00	1	38.95	38.30	0	4,379	0.00%
2022/12/12	1	39.40	1	38.95	39.50	0	4,315	0.00%
2022/12/09	1	38.75	13.5	39.10	38.75	-12.4	4,220	-0.29%
2022/12/08	3	39.40	4	39.55	39.15	-1	4,114	-0.02%
2022/12/07	16.1	39.84	1	39.05	38.50	15.1	3,854	0.39%
2022/12/06	9.1	40.82	10	40.60	40.75	-1	3,507	-0.03%
2022/12/05	23.5	41.07	37	41.27	41.15	-13.5	3,187	-0.42%
2022/12/02	12	38.63	40	39.30	39.75	-28	2,169	-1.29%
2022/12/01	0	0.00	8	36.10	36.15	-8	1,683	-0.48%
2022/11/30	7	35.55	9.2	35.65	35.65	-2.2	1,669	-0.13%
2022/11/29	2	35.23	3	35.47	35.65	-1	1,686	-0.06%
2022/11/28	1	33.55	1	34.10	34.40	0	1,634	0.00%
2022/11/23	1	33.80	1	34.05	33.95	0	1,690	0.00%
2022/11/22	0	0.00	1	33.90	33.80	-1	1,713	-0.06%
2022/11/21	1	34.05	0	0.00	34.10	1	1,727	0.06%
2022/11/18	0	0.00	1	34.70	34.05	-1	1,730	-0.06%
2022/11/17	0	0.00	2	34.45	34.50	-2	1,721	-0.12%
2022/11/16	1	34.15	0	0.00	33.90	1	1,701	0.06%
2022/11/15	0	0.00	1	34.20	34.30	-1	1,691	-0.06%
2022/11/02	0	0.00	1	32.10	32.10	-1	1,732	-0.06%
2022/11/01	1	31.95	0	0.00	31.90	1	1,731	0.06%
2022/10/25	1	32.65	0	0.00	32.65	1	1,701	0.06%
2022/10/20	0	0.00	5	31.98	31.40	-5	1,588	-0.31%
2022/10/19	4	32.39	0	0.00	32.25	4	1,571	0.25%
2022/10/07	0	0.00	1	34.50	34.40	-1	1,544	-0.06%
2022/10/05	0	0.00	1	34.00	33.65	-1	1,581	-0.06%
2022/10/03	0	0.00	1	32.25	32.10	-1	1,628	-0.06%
2022/09/30	1	31.45	0	0.00	32.80	1	1,648	0.06%
2022/09/28	3	30.65	8	31.11	30.20	-5	1,632	-0.31%
2022/09/26	2	32.85	2	31.60	31.60	0	1,652	0.00%
2022/09/22	4	33.41	0	0.00	34.05	4	1,720	0.23%
2022/09/19	15	33.88	0	0.00	33.75	15	1,810	0.83%
2022/09/08	4	34.15	0	0.00	34.15	4	2,079	0.19%
2022/09/07	6	33.65	0	0.00	33.65	6	2,297	0.26%
2022/09/06	29	34.71	0	0.00	34.45	29	2,343	1.24%
2022/09/05	1	35.55	2	35.35	35.20	-1	2,363	-0.04%
2022/09/01	2	35.28	5	35.15	34.90	-3	2,349	-0.13%
2022/08/31	1	34.25	0	0.00	34.60	1	2,375	0.04%
2022/08/30	2	34.55	0	0.00	34.45	2	2,478	0.08%
2022/08/26	0	0.00	27	36.21	36.15	-27	2,531	-1.07%
2022/08/23	3	35.27	0	0.00	35.60	3	3,047	0.10%
2022/08/19	2	36.00	0.2	36.05	35.90	1.8	3,442	0.05%
2022/08/18	6	35.80	2	36.00	36.15	4	3,844	0.10%
2022/08/17	3	36.30	2	36.70	36.30	1	4,194	0.02%
2022/08/11	0	0.00	1	35.55	35.45	-1	4,226	-0.02%
2022/08/10	2	35.20	0	0.00	35.10	2	4,239	0.05%
2022/08/03	6	33.90	0	0.00	33.90	6	4,330	0.14%
2022/08/02	0	0.00	2	34.45	34.35	-2	4,336	-0.05%
2022/08/01	0	0.00	2	35.35	35.40	-2	4,336	-0.05%
2022/07/29	3	35.20	2	35.33	35.30	1	4,344	0.02%
2022/07/28	1	34.90	0	0.00	34.85	1	4,361	0.02%
2022/07/27	0	0.00	5	35.14	35.30	-5	4,429	-0.11%
2022/07/26	3	34.92	0	0.00	34.65	3	4,425	0.07%
2022/07/25	0	0.00	5	35.30	35.35	-5	4,432	-0.11%
2022/07/22	9	35.06	2	35.00	34.90	7	4,431	0.16%
2022/07/21	0	0.00	3	34.80	35.00	-3	4,467	-0.07%
2022/07/19	1	34.00	0	0.00	34.10	1	4,510	0.02%
2022/07/18	0	0.00	1	34.00	34.05	-1	4,521	-0.02%
2022/07/15	5	33.34	0	0.00	33.80	5	4,532	0.11%
2022/07/14	1	32.10	1	33.40	33.45	0	4,564	0.00%
2022/07/12	7	30.84	0	0.00	30.80	7	4,515	0.16%
2022/07/08	1	34.45	0	0.00	34.00	1	4,545	0.02%
2022/07/07	3	33.82	0	0.00	33.75	3	4,545	0.07%
2022/07/06	0	0.00	0	33.70	33.05	0	4,568	0.00%
2022/07/04	2	34.25	0	0.00	33.75	2	4,639	0.04%
2022/07/01	1	34.90	0	0.00	34.65	1	4,744	0.02%
2022/06/30	6	37.20	1	37.15	37.20	5	4,780	0.10%
2022/06/29	1	38.30	2	38.05	38.10	-1	4,835	-0.02%
2022/06/28	2	38.05	0	0.00	38.20	2	5,380	0.04%
2022/06/27	3	38.70	1	38.85	38.70	2	5,913	0.03%
2022/06/24	10	38.05	10	37.80	37.80	0	5,904	0.00%
2022/06/23	1	36.95	1	36.30	36.95	0	5,864	0.00%
2022/06/22	0	0.00	11	37.00	36.95	-11	5,842	-0.19%
2022/06/21	0	37.11	3	37.60	38.15	-3	5,820	-0.05%
2022/06/20	7	37.80	4	36.78	36.60	3	5,786	0.05%
2022/06/17	4	38.28	15	38.39	38.45	-11	5,710	-0.19%
2022/06/16	20	39.03	39	39.88	38.40	-19	5,652	-0.34%
2022/06/15	24	39.37	21	39.03	39.00	3	5,442	0.06%
2022/06/14	10	39.10	4	38.81	39.35	6	5,403	0.11%
2022/06/13	0	38.65	0	0.00	38.70	0	5,398	0.00%
2022/06/10	0	39.10	1	39.20	39.15	-1	5,382	-0.02%
2022/06/09	3	39.43	15	39.50	39.60	-12	5,343	-0.22%
2022/06/08	5	39.35	8	39.43	39.10	-3	5,262	-0.06%
2022/06/07	3	38.50	1	38.75	38.80	2	5,177	0.04%
2022/06/06	0	0.00	4	38.61	38.60	-4	5,165	-0.08%
2022/06/02	10	39.31	2	39.40	39.00	8	5,185	0.15%
2022/06/01	16	39.49	11	39.52	39.30	5	5,207	0.10%
2022/05/31	4	39.21	10	38.97	38.85	-6	5,024	-0.12%
2022/05/30	49	38.58	33	38.70	38.65	16	4,828	0.33%
2022/05/27	31	38.27	56	38.44	38.70	-25	4,657	-0.54%
2022/05/26	41	38.32	45	37.90	38.00	-4	4,506	-0.09%
2022/05/25	3	37.77	15	36.55	37.95	-12	4,107	-0.29%
2022/05/24	10	35.60	1	35.55	35.55	9	3,777	0.24%
2022/05/23	15	35.70	10	35.58	35.50	5	3,754	0.13%
2022/05/19	0	0.00	2	34.60	34.60	-2	3,738	-0.05%
2022/05/18	1	34.85	4	34.75	35.00	-3	3,771	-0.08%
2022/05/17	0	0.00	2	34.30	34.35	-2	3,804	-0.05%
2022/05/16	3	34.05	2	34.40	34.00	1	3,808	0.03%
2022/05/13	0	0.00	6	34.47	34.35	-6	3,800	-0.16%
2022/05/12	1	34.20	0	0.00	33.60	1	3,751	0.03%
2022/05/09	1	34.40	0	0.00	33.95	1	3,744	0.03%
2022/05/06	2	34.55	0	0.00	34.85	2	3,766	0.05%
2022/05/05	3	35.20	10	35.75	35.25	-7	3,766	-0.19%
2022/05/04	13	35.17	1	35.55	35.00	12	3,750	0.32%
2022/04/29	1	33.30	6	33.55	33.30	-5	3,703	-0.14%
2022/04/28	1	33.55	1	33.50	33.30	0	3,701	0.00%
2022/04/27	17	33.38	2	33.65	33.25	15	3,698	0.41%
2022/04/25	13	35.65	0	0.00	35.65	13	3,623	0.36%
2022/04/22	0	0.00	0.1	36.95	36.95	-0.1	3,589	0.00%
2022/04/19	1	36.80	0	37.05	36.80	1	3,573	0.03%
2022/04/18	0	0.00	0.1	37.10	36.75	-0.1	3,607	0.00%
2022/04/15	5	37.15	0	0.00	37.10	5	3,618	0.14%
2022/04/14	6	37.70	1	37.75	37.85	5	3,676	0.14%
2022/04/12	7	36.44	0	0.00	36.30	7	3,976	0.18%
2022/04/11	8	37.04	8	37.19	36.85	0	3,952	0.00%
2022/04/07	0	0.00	2	38.15	38.20	-2	3,865	-0.05%
2022/04/06	1	39.15	0	0.00	39.00	1	3,750	0.03%
2022/04/01	13	39.61	4	39.34	39.70	9	3,722	0.24%
2022/03/31	31	40.50	31.1	40.44	40.15	-0.1	3,671	0.00%
2022/03/30	10	39.83	66.1	39.54	40.50	-56.1	3,133	-1.79%
2022/03/29	0	0.00	2	37.85	37.70	-2	2,613	-0.08%
2022/03/24	2	37.80	1	37.65	37.60	1	2,710	0.04%
2022/03/22	0	0.00	5	37.05	37.30	-5	2,816	-0.18%
2022/03/18	0	0.00	1	36.95	37.35	-1	2,982	-0.03%
2022/03/16	14	35.40	3	35.60	35.60	11	3,061	0.36%
2022/03/15	14	36.21	5	36.20	36.10	9	3,029	0.30%
2022/03/11	1	37.15	0	0.00	37.05	1	3,105	0.03%
2022/03/10	0	0.00	1	37.30	37.30	-1	3,121	-0.03%
2022/03/09	3	36.90	0	0.00	37.05	3	3,113	0.10%
2022/03/08	11	36.90	7	37.04	36.75	4	3,135	0.13%
2022/03/07	4	38.60	5	38.12	37.25	-1	3,097	-0.03%
2022/03/04	1	38.05	0	0.00	38.25	1	2,993	0.03%
2022/03/01	0	0.00	9	38.36	38.55	-9	3,147	-0.29%
2022/02/25	4	36.91	0	0.00	37.20	4	3,131	0.13%
2022/02/24	10	37.29	0	0.00	36.80	10	3,208	0.31%
2022/02/17	0	0.00	11	38.44	38.35	-11	3,549	-0.31%
2022/02/16	3	37.80	3	37.90	37.75	0	3,559	0.00%
2022/02/15	3	37.75	0	0.00	37.40	3	3,620	0.08%
2022/02/10	0	0.00	1	38.15	38.10	-1	3,856	-0.03%
2022/02/09	0	0.00	10	38.20	38.40	-10	3,947	-0.25%
2022/01/26	7	36.72	1	36.65	36.55	6	4,254	0.14%
2022/01/25	3	36.85	1	37.10	36.85	2	4,851	0.04%
2022/01/24	0	0.00	1	36.50	37.25	-1	5,058	-0.02%
2022/01/21	16	37.25	0	0.00	37.10	16	5,200	0.31%
2022/01/19	5	37.20	5	37.10	37.10	0	5,477	0.00%
2022/01/18	0	0.00	40	37.60	37.45	-40	5,633	-0.71%
2022/01/14	7	36.89	0	0.00	37.20	7	6,094	0.11%
2022/01/12	1	37.80	0	0.00	37.35	1	6,468	0.02%
2022/01/11	3	37.70	0	0.00	37.70	3	6,738	0.04%
2022/01/07	9	38.78	0	0.00	38.25	9	8,094	0.11%
2022/01/06	10	39.30	0	0.00	39.15	10	8,194	0.12%
2022/01/05	50	40.27	9	40.75	39.80	41	8,476	0.48%
2022/01/04	3	39.12	0	0.00	39.05	3	8,757	0.03%
2022/01/03	1	39.55	0	0.00	39.15	1	9,369	0.01%
2021/12/30	2	39.25	1	39.15	39.40	1	9,568	0.01%
2021/12/28	1	39.95	3	39.62	39.25	-2	10,064	-0.02%
2021/12/27	0	0.00	7	39.75	39.70	-7	10,142	-0.07%
2021/12/24	0	0.00	5.1	39.50	39.45	-5.1	10,462	-0.05%
2021/12/22	8	39.75	0	0.00	39.75	8	10,615	0.08%
2021/12/21	0	0.00	5	39.30	39.25	-5	10,540	-0.05%
2021/12/20	2	38.80	1	38.60	38.60	1	10,565	0.01%
2021/12/17	0	0.00	0.1	38.80	39.00	-0.1	10,675	0.00%
2021/12/16	1	39.80	4	39.94	39.50	-3	10,696	-0.03%
2021/12/15	6	39.14	2	38.85	39.15	4	10,648	0.04%
2021/12/14	6	38.75	2	39.75	38.60	4	10,645	0.04%
2021/12/13	0	0.00	4	39.74	39.60	-4	10,673	-0.04%
2021/12/10	0	0.00	8	38.60	38.95	-8	11,128	-0.07%
2021/12/08	0	0.00	2	39.65	38.95	-2	11,132	-0.02%
2021/12/07	2	38.65	0	0.00	38.55	2	11,065	0.02%
2021/12/03	1	38.20	0	0.00	38.00	1	11,086	0.01%
2021/12/02	3	37.95	0	0.00	37.85	3	11,114	0.03%
2021/12/01	5	38.40	0	0.00	38.55	5	11,134	0.04%
2021/11/30	0	0.00	15	38.61	38.55	-15	11,173	-0.13%
2021/11/29	10	37.40	4.1	38.10	38.15	5.9	11,193	0.05%
2021/11/26	16	38.05	19	37.96	37.80	-3	11,171	-0.03%
2021/11/25	7	39.07	0	0.00	38.80	7	11,109	0.06%
2021/11/24	3	39.05	3	39.20	39.25	0	11,078	0.00%
2021/11/23	5	39.50	4	39.31	39.15	1	11,090	0.01%
2021/11/22	3	40.25	1	40.10	40.10	2	11,177	0.02%
2021/11/19	1	40.20	1	40.60	40.25	0	11,227	0.00%
2021/11/18	8	40.48	1	40.80	40.20	7	11,365	0.06%
2021/11/16	3	39.75	3	39.75	39.75	0	11,272	0.00%
2021/11/15	18	39.91	0	0.00	39.80	18	11,328	0.16%
2021/11/12	1	39.65	8	39.78	39.65	-7	11,367	-0.06%
2021/11/11	27	40.11	31	39.96	39.85	-4	11,401	-0.04%
2021/11/10	2	40.30	9	40.34	40.35	-7	11,457	-0.06%
2021/11/09	15	39.81	10	39.81	39.80	5	11,493	0.04%
2021/11/08	27	40.02	16	39.94	39.95	11	11,436	0.10%
2021/11/05	22	40.47	7	40.40	40.40	15	11,479	0.13%
2021/11/04	4	40.76	33	41.55	40.75	-29	11,515	-0.25%
2021/11/03	21	40.96	12	41.08	41.05	9	11,569	0.08%
2021/11/02	53	42.58	24	42.55	41.55	29	11,862	0.24%
2021/11/01	5	40.80	12	41.56	41.80	-7	11,494	-0.06%
2021/10/29	10	41.10	1	40.75	40.65	9	11,362	0.08%
2021/10/28	2	41.40	2	41.80	41.25	0	11,302	0.00%
2021/10/27	2	40.60	2	40.83	41.15	0	11,251	0.00%
2021/10/26	3	41.30	21	41.10	40.85	-18	11,383	-0.16%
2021/10/25	15	41.63	45.1	41.36	41.70	-30.1	11,788	-0.26%
2021/10/22	5	40.40	6	40.33	40.50	-1	12,071	-0.01%
2021/10/21	14	40.10	10	40.59	39.85	4	13,325	0.03%
2021/10/20	65.1	40.59	8	40.58	40.55	57.1	14,344	0.40%
2021/10/19	5.8	40.34	9	40.00	40.45	-3.2	14,252	-0.02%
2021/10/18	19	41.77	4	42.36	40.75	15	14,069	0.11%
2021/10/15	20	42.46	23.1	42.65	43.50	-3.1	13,590	-0.02%
2021/10/14	7	40.90	4	41.08	40.90	3	12,925	0.02%
2021/10/13	12	41.49	17	41.24	41.20	-5	12,834	-0.04%
2021/10/12	27	42.32	12	42.21	42.00	15	12,618	0.12%
2021/10/08	18	41.31	29	41.92	41.55	-11	12,205	-0.09%
2021/10/07	0	0.00	2.1	40.04	40.20	-2.1	11,783	-0.02%
2021/10/06	9	39.42	16	39.27	39.00	-7	12,216	-0.06%
2021/10/05	5	36.20	10.1	37.68	38.95	-5.1	12,274	-0.04%
2021/10/04	19	37.86	29	37.99	37.55	-10	12,101	-0.08%
2021/10/01	66	39.36	59	39.02	37.35	7	12,085	0.06%
2021/09/30	0	0.00	1	39.35	39.15	-1	11,818	-0.01%
2021/09/29	2	38.83	3	38.38	38.30	-1	11,806	-0.01%
2021/09/28	6	38.52	0	0.00	38.45	6	11,966	0.05%
2021/09/27	0	0.00	2	38.98	38.80	-2	12,053	-0.02%
2021/09/24	1	39.00	9	38.92	38.80	-8	12,138	-0.07%
2021/09/23	7	37.59	11	37.68	37.55	-4	12,138	-0.03%
2021/09/22	4	37.20	1	37.15	37.70	3	12,222	0.02%
2021/09/17	3	38.22	2	38.55	38.50	1	12,303	0.01%
2021/09/16	8	38.14	2	38.38	38.15	6	12,526	0.05%
2021/09/15	14	39.80	22	39.38	38.75	-8	12,618	-0.06%
2021/09/14	3	37.00	2	37.05	37.00	1	12,344	0.01%
2021/09/13	5	37.55	3	37.17	37.15	2	12,604	0.02%
2021/09/09	5	37.28	9	37.44	37.40	-4	14,029	-0.03%
2021/09/08	5	37.03	5	37.30	36.95	0	14,364	0.00%
2021/09/07	5	37.41	0	0.00	37.50	5	15,161	0.03%
2021/09/06	2	38.30	0	0.00	37.80	2	15,178	0.01%
2021/09/03	23	38.88	8	38.78	38.95	15	15,196	0.10%
2021/08/31	0	0.00	1	39.80	39.35	-1	15,191	-0.01%
2021/08/30	3	39.27	1	39.45	39.20	2	15,190	0.01%
2021/08/27	4	39.84	2	39.75	39.70	2	15,213	0.01%
2021/08/26	3	40.47	2	40.88	40.10	1	15,247	0.01%
2021/08/25	1	39.95	3	39.88	39.95	-2	15,198	-0.01%
2021/08/24	5	39.97	6	39.94	40.00	-1	15,357	-0.01%
2021/08/23	14	38.05	15	38.38	38.65	-1	15,288	-0.01%
2021/08/20	3	37.55	2	37.25	37.20	1	15,357	0.01%
2021/08/19	0	0.00	1	38.25	37.60	-1	15,369	-0.01%
2021/08/16	0	0.00	2	37.90	38.80	-2	16,030	-0.01%
2021/08/13	3	39.47	2	39.60	39.10	1	16,043	0.01%
2021/08/12	3	40.02	3	39.93	40.00	0	16,023	0.00%
2021/08/11	16	40.19	152.3	40.35	39.95	-136.3	16,093	-0.85%	大賣/鉅額交易
2021/08/10	7	41.08	13	41.10	41.05	-6	16,137	-0.04%
2021/08/09	0	0.00	10	41.38	41.00	-10	16,169	-0.06%
2021/08/06	30	43.01	21	42.99	42.60	9	16,205	0.06%
2021/08/05	12	42.78	12.4	42.78	42.55	-0.4	16,046	0.00%
2021/08/04	2	41.90	2	41.95	41.75	0	16,134	0.00%
2021/08/03	1.1	42.45	6	41.76	41.75	-4.9	16,221	-0.03%
2021/08/02	4	42.25	1	42.05	42.05	3	16,320	0.02%
2021/07/30	24	42.63	21	42.56	41.80	3	16,486	0.02%
2021/07/29	26	42.81	17	42.94	43.20	9	16,387	0.05%
2021/07/28	34.2	40.72	29	41.92	43.20	5.2	16,075	0.03%
2021/07/27	210.5	45.35	74	42.63	41.95	136.5	15,747	0.87%	大買/鉅額交易
2021/07/26	59	42.62	77	43.15	44.90	-18	14,543	-0.12%
2021/07/23	2	41.15	18	40.80	40.85	-16	13,487	-0.12%
2021/07/22	0	0.00	4	40.14	40.10	-4	13,497	-0.03%
2021/07/21	39	39.70	2	39.60	38.80	37	13,593	0.27%
2021/07/20	13	39.94	12	39.74	39.70	1	13,635	0.01%
2021/07/19	0	0.00	5	41.32	41.10	-5	13,724	-0.04%
2021/07/16	11	41.69	6	41.44	41.15	5	13,980	0.04%
2021/07/15	13.4	41.46	21	41.28	41.30	-7.6	14,030	-0.05%
2021/07/14	16	41.58	13	41.05	41.00	3	13,998	0.02%
2021/07/13	18	42.23	80	41.78	42.40	-62	13,944	-0.44%
2021/07/12	11	40.66	32	41.12	41.55	-21	13,471	-0.16%
2021/07/09	25	39.84	0	0.00	39.75	25	13,296	0.19%
2021/07/08	4	40.44	4	40.71	40.15	0	13,664	0.00%
2021/07/07	1	39.95	11	40.70	39.90	-10	13,814	-0.07%
2021/07/06	5	40.45	5	40.40	40.35	0	13,998	0.00%
2021/07/05	69	40.60	10	40.25	40.85	59	14,179	0.42%
2021/07/02	28	38.62	13	39.37	39.00	15	14,258	0.11%
2021/07/01	13	39.52	21	39.14	38.90	-8	14,717	-0.05%
2021/06/30	35	40.27	0	0.00	39.80	35	14,947	0.23%
2021/06/29	1	40.20	0	0.00	40.00	1	15,146	0.01%
2021/06/28	2	40.80	0	0.00	40.65	2	15,411	0.01%
2021/06/25	6	41.92	6	41.93	41.10	0	15,733	0.00%
2021/06/24	6	41.43	5	41.47	41.60	1	15,794	0.01%
2021/06/23	0	0.00	13	41.10	41.50	-13	16,210	-0.08%
2021/06/22	18	40.40	0	0.00	39.75	18	16,930	0.11%
2021/06/21	26	41.67	30	42.08	40.60	-4	17,444	-0.02%
2021/06/18	14	41.38	38	42.08	42.40	-24	19,682	-0.12%
2021/06/17	18	40.53	1	40.45	40.45	17	19,822	0.09%
2021/06/16	25	41.24	30	40.83	41.70	-5	19,944	-0.03%
2021/06/15	2	39.30	1	39.30	39.50	1	19,956	0.01%
2021/06/11	0	0.00	2	39.55	39.10	-2	21,784	-0.01%
2021/06/10	10	38.95	1	38.70	38.70	9	22,092	0.04%
2021/06/09	0	0.00	2	39.20	38.40	-2	22,387	-0.01%
2021/06/08	0	0.00	1	38.45	38.50	-1	22,754	0.00%
2021/06/07	7	38.26	0	0.00	38.25	7	23,070	0.03%
2021/06/03	2	38.85	8	39.13	39.50	-6	24,113	-0.02%
2021/06/02	6	39.23	7	39.28	39.00	-1	24,974	0.00%
2021/06/01	5	40.10	3	40.97	40.05	2	26,558	0.01%
2021/05/31	7	39.75	5	40.12	39.55	2	30,283	0.01%
2021/05/28	1	39.25	5	39.19	39.15	-4	31,522	-0.01%
2021/05/27	2	38.30	6.1	38.44	38.35	-4.1	32,185	-0.01%
2021/05/26	15	38.85	2	38.75	38.70	13	32,744	0.04%
2021/05/25	43.1	39.57	47	40.10	40.35	-3.9	34,165	-0.01%
2021/05/24	15	37.52	10	38.01	38.40	5	34,125	0.01%
2021/05/21	0	0.00	7	37.06	37.50	-7	34,523	-0.02%
2021/05/20	3	36.70	4	36.21	35.65	-1	35,758	0.00%
2021/05/19	6	36.03	10	36.75	36.65	-4	36,047	-0.01%
2021/05/18	4	35.60	12	35.33	36.15	-8	36,400	-0.02%
2021/05/17	29	33.43	21	33.73	32.90	8	36,974	0.02%
2021/05/14	4	36.10	7	36.24	36.55	-3	37,276	-0.01%
2021/05/13	9	36.67	20	36.11	36.95	-11	37,901	-0.03%
2021/05/12	15	34.66	24	36.11	35.00	-9	38,391	-0.02%
2021/05/11	30	37.13	31	37.90	37.00	-1	39,259	0.00%
2021/05/10	11	39.45	0	39.50	39.20	11	40,198	0.03%
2021/05/07	1	39.95	22	40.71	41.60	-21	42,294	-0.05%
2021/05/06	2	38.53	17	38.58	38.80	-15	45,632	-0.03%
2021/05/05	20	38.05	5	39.06	37.90	15	47,684	0.03%
2021/05/04	0	0.00	43	36.46	37.15	-43	48,091	-0.09%
2021/05/03	1	39.00	39	38.77	38.75	-38	48,530	-0.08%
2021/04/29	10	40.60	1	40.70	40.65	9	49,690	0.02%
2021/04/28	12	41.80	13	41.58	41.20	-1	51,336	0.00%
2021/04/27	14	42.77	2	42.50	41.90	12	53,109	0.02%
2021/04/26	1	41.50	2	41.45	41.75	-1	56,725	0.00%
2021/04/23	8	41.39	0	0.00	41.45	8	59,415	0.01%
2021/04/22	39	42.51	1	42.30	41.30	38	62,156	0.06%
2021/04/21	1	43.45	0	0.00	43.35	1	63,268	0.00%
2021/04/20	0	0.00	14	43.65	44.10	-14	63,665	-0.02%
2021/04/19	11	43.39	26	43.76	43.45	-15	64,663	-0.02%
2021/04/16	0	0.00	3	44.30	44.35	-3	65,757	0.00%
2021/04/14	26	42.77	9	43.34	42.80	17	67,922	0.03%
2021/04/13	27	44.79	2	45.30	44.25	25	70,240	0.04%
2021/04/12	17	45.15	7	46.23	44.85	10	70,200	0.01%
2021/04/09	2	45.58	2	45.50	45.50	0	70,160	0.00%
2021/04/08	2	46.03	12	46.34	46.40	-10	70,234	-0.01%
2021/04/07	7	46.54	14	46.47	46.05	-7	70,069	-0.01%
2021/04/06	0	0.00	9	44.93	45.45	-9	69,964	-0.01%
2021/04/01	45	44.33	63	44.86	44.05	-18	70,394	-0.03%
2021/03/31	10	44.91	9	44.82	44.65	1	70,512	0.00%
2021/03/30	3	45.88	13	45.85	45.50	-10	70,251	-0.01%
2021/03/29	26	45.02	12	45.23	45.50	14	70,000	0.02%
2021/03/26	18	45.35	39	45.25	45.00	-21	70,007	-0.03%
2021/03/25	34	46.53	24	46.97	46.20	10	69,482	0.01%
2021/03/24	45	46.58	47	46.43	46.20	-2	68,668	0.00%
2021/03/23	133	48.00	103	47.51	46.70	30	68,720	0.04%	大買/大賣/
2021/03/22	71	45.56	65	45.90	45.75	6	65,910	0.01%
2021/03/19	13	44.14	20	44.15	44.20	-7	65,153	-0.01%
2021/03/18	65	44.72	69	44.57	44.00	-4	64,809	-0.01%
2021/03/17	95	44.41	85	44.58	43.85	10	64,008	0.02%
2021/03/16	40	42.51	6	42.56	42.30	34	62,231	0.05%
2021/03/15	10	42.07	7	42.14	42.40	3	61,940	0.00%
2021/03/12	13	42.02	5	42.06	42.00	8	61,716	0.01%
2021/03/11	11	41.40	12	41.45	41.55	-1	61,732	0.00%
2021/03/10	38	41.20	13	41.05	41.00	25	61,476	0.04%
2021/03/09	27	41.11	20.6	40.75	40.80	6.4	61,182	0.01%
2021/03/08	18	42.51	8	42.66	41.70	10	60,491	0.02%
2021/03/05	68	43.48	66	43.04	43.60	2	59,605	0.00%
2021/03/04	189	45.87	177	45.65	43.10	12	57,979	0.02%	大買/大賣/
2021/03/03	21	42.79	74	43.71	45.65	-53	54,040	-0.10%
2021/03/02	45	42.73	109	43.25	42.00	-64	52,674	-0.12%	大賣/
2021/02/26	35	41.95	27	42.97	42.65	8	51,966	0.02%
2021/02/25	55	43.08	43	43.87	42.30	12	51,485	0.02%
2021/02/24	5	42.52	15	41.98	41.05	-10	49,992	-0.02%
2021/02/23	51	42.40	22	41.75	41.80	29	49,726	0.06%
2021/02/22	17	41.31	42	42.36	42.85	-25	50,376	-0.05%
2021/02/19	24	39.84	20	39.96	40.00	4	49,489	0.01%
2021/02/18	7	40.30	8	40.29	40.30	-1	49,145	0.00%
2021/02/17	43	39.86	34	39.76	39.75	9	48,701	0.02%
2021/02/05	6	40.79	7	40.25	40.35	-1	48,009	0.00%
2021/02/04	39	41.18	43	41.15	41.05	-4	47,549	-0.01%
2021/02/03	30	41.83	78	41.72	40.95	-48	46,729	-0.10%
2021/02/02	53	41.36	46	42.42	42.45	7	45,993	0.02%
2021/02/01	19	40.73	12	40.86	41.10	7	44,803	0.02%
2021/01/29	143	43.31	146	43.69	41.35	-3	43,684	-0.01%	大買/大賣/
2021/01/28	131	44.91	64	45.16	43.50	67	41,385	0.16%	大買/
2021/01/27	42	42.16	72	42.31	43.60	-30	37,744	-0.08%
2021/01/26	16	40.18	5	40.55	39.65	11	35,543	0.03%
2021/01/25	36	40.90	8	40.93	40.80	28	34,875	0.08%
2021/01/22	78	41.68	126	41.49	41.95	-48	34,193	-0.14%	大賣/
2021/01/21	58	41.35	34	41.33	40.95	24	32,814	0.07%
2021/01/20	113	42.14	114	41.27	39.70	-1	31,014	0.00%	大買/大賣/
2021/01/19	233	44.45	156	43.75	42.75	77	29,102	0.26%	大買/大賣/
2021/01/18	58	42.09	62	42.53	44.00	-4	25,275	-0.02%
2021/01/15	64	38.94	98	39.13	40.00	-34	22,430	-0.15%
2021/01/14	45	34.98	77	35.39	36.40	-32	19,474	-0.16%
2021/01/13	26	33.24	35	33.61	33.10	-9	18,165	-0.05%
2021/01/12	93	34.66	19.2	33.27	33.15	73.8	17,832	0.41%
2021/01/11	44	34.81	63	34.84	35.50	-19	16,670	-0.11%
2021/01/08	36	32.69	26	32.55	32.30	10	15,417	0.06%
2021/01/07	52	34.42	53	34.35	33.85	-1	14,632	-0.01%
2021/01/06	77	33.73	127	33.90	34.10	-50	12,920	-0.39%	大賣/
2021/01/05	8	31.00	22	31.00	31.00	-14	10,164	-0.14%
2021/01/04	15	28.20	12	28.12	28.20	3	9,926	0.03%
2020/12/31	32	25.59	15	25.95	25.65	17	9,685	0.18%
2020/12/30	9	25.12	2	25.35	24.85	7	9,325	0.08%
2020/12/29	46	25.30	40	25.71	25.40	6	9,154	0.07%
2020/12/28	18	25.39	24	26.03	26.25	-6	8,685	-0.07%
2020/12/25	1	23.90	11	23.57	24.20	-10	7,880	-0.13%
2020/12/24	5	22.95	4.1	22.90	22.90	1	7,431	0.01%
2020/12/23	17	23.05	16	22.87	23.05	1	7,301	0.01%
2020/12/22	22	22.95	48	23.32	22.25	-26	7,113	-0.37%
2020/12/21	1	22.10	0	0.00	22.50	1	6,785	0.01%
2020/12/18	7	22.39	9	22.45	22.55	-2	6,676	-0.03%
2020/12/17	36	23.30	59	23.06	22.90	-23	6,512	-0.35%
2020/12/16	4	21.90	5	21.98	21.85	-1	5,673	-0.02%
2020/12/15	6	21.60	0	0.00	21.45	6	5,556	0.11%
2020/12/14	2	21.70	3	21.75	21.60	-1	5,399	-0.02%
2020/12/11	4	20.98	10	20.70	20.80	-6	5,284	-0.11%
2020/12/10	3	21.22	1	21.10	21.10	2	5,229	0.04%
2020/12/09	2	21.40	0	0.00	21.40	2	5,128	0.04%
2020/12/08	15	21.83	0	0.00	21.80	15	5,044	0.30%
2020/12/07	22	22.06	14	21.81	22.40	8	4,932	0.16%
2020/12/04	3	20.95	10	20.90	21.05	-7	4,508	-0.16%
2020/12/03	2	20.95	5	21.20	20.75	-3	4,444	-0.07%
2020/12/02	3	21.15	7	21.05	21.05	-4	4,370	-0.09%
2020/12/01	2	21.20	5	20.88	21.00	-3	4,341	-0.07%
2020/11/30	3	21.10	4	21.11	21.20	-1	4,431	-0.02%
2020/11/27	2	20.70	7	20.76	20.80	-5	4,402	-0.11%
2020/11/26	0	0.00	4	20.76	20.85	-4	4,404	-0.09%
2020/11/25	4	20.63	8	21.02	20.60	-4	4,428	-0.09%
2020/11/24	8	21.43	1	21.75	20.90	7	4,512	0.16%
2020/11/23	26	21.43	12	21.63	21.70	14	4,370	0.32%
2020/11/20	11	21.35	3	21.42	21.60	8	4,213	0.19%
2020/11/19	50	20.76	28	21.62	21.40	22	3,982	0.55%
2020/11/18	8	19.25	16	19.69	20.05	-8	2,799	-0.29%
2020/11/17	0	0.00	18.2	18.15	18.25	-18.2	2,311	-0.79%
2020/11/13	0	0.00	2	18.20	18.15	-2	2,365	-0.08%
2020/11/11	0	0.00	10	17.95	17.90	-10	2,397	-0.42%
2020/11/10	0	0.00	2	17.85	17.70	-2	2,409	-0.08%
2020/10/29	2	17.30	0	0.00	17.45	2	2,529	0.08%
2020/10/28	10	17.70	0	0.00	17.65	10	2,526	0.40%
2020/10/23	0	0.00	12	17.78	17.90	-12	2,535	-0.47%
2020/10/22	6	17.85	13	17.82	17.65	-7	2,546	-0.27%
2020/10/21	22	18.16	0	0.00	18.05	22	2,542	0.87%
2020/10/20	0	0.00	17	18.09	18.15	-17	2,420	-0.70%
2020/10/14	2	17.45	2	17.35	17.30	0	2,179	0.00%
2020/10/12	1	17.30	0	0.00	17.20	1	2,205	0.05%
2020/10/06	2	17.48	0	0.00	17.45	2	2,256	0.09%
2020/09/25	1	16.65	0	0.00	16.70	1	2,460	0.04%
2020/09/24	8	17.14	0	0.00	17.05	8	2,516	0.32%
2020/09/23	10	17.75	0	0.00	17.70	10	2,501	0.40%
2020/09/22	32	17.83	20	17.80	17.80	12	2,590	0.46%
2020/09/21	0	0.00	10	18.10	18.05	-10	2,589	-0.39%
2020/09/17	3	18.12	15	18.05	18.00	-12	2,660	-0.45%
2020/09/15	2	18.15	0	0.00	18.10	2	2,666	0.07%
2020/09/14	0	0.00	7	18.19	18.10	-7	2,693	-0.26%
2020/09/11	4	18.09	0	0.00	18.05	4	2,692	0.15%
2020/09/10	2	18.45	0	0.00	18.20	2	2,686	0.07%
2020/09/09	0	0.00	1	18.25	18.30	-1	2,660	-0.04%
2020/09/07	16	18.18	3	18.30	18.10	13	2,641	0.49%
2020/09/04	12	18.04	10	18.10	18.10	2	2,645	0.08%
2020/09/03	0	0.00	62	18.47	18.30	-62	2,625	-2.36%
2020/09/02	12	17.99	19	18.28	18.50	-7	2,484	-0.28%
2020/09/01	52	18.00	0	0.00	17.90	52	2,438	2.13%
2020/08/31	18	17.93	0	0.00	17.70	18	2,404	0.75%
2020/08/28	0	0.00	6	19.16	18.85	-6	2,332	-0.26%
2020/08/26	0	0.00	10	18.90	18.80	-10	2,127	-0.47%
2020/08/25	0	0.00	2	18.90	18.85	-2	2,102	-0.10%
2020/08/20	11	17.77	0	0.00	17.95	11	2,062	0.53%
2020/08/19	1	18.85	1	18.50	18.50	0	2,003	0.00%
2020/08/17	0	0.00	4	18.95	19.20	-4	1,919	-0.21%
2020/08/14	2	18.70	18	18.54	18.60	-16	1,831	-0.87%
2020/08/13	2	18.40	15	18.52	18.35	-13	1,808	-0.72%
2020/08/12	10	18.05	0	0.00	18.20	10	1,779	0.56%
2020/08/07	0	0.00	11	18.30	18.30	-11	1,779	-0.62%
2020/08/06	7	18.31	0	0.00	18.30	7	1,791	0.39%
2020/08/05	4	18.35	12	18.41	18.25	-8	1,784	-0.45%
2020/07/31	5	17.95	0	0.00	17.90	5	1,818	0.27%
2020/07/28	1	17.95	0	0.00	17.85	1	1,831	0.05%
2020/07/27	1	17.70	3	17.70	17.65	-2	1,842	-0.11%
2020/07/24	2	18.05	0	0.00	18.00	2	1,852	0.11%
2020/07/21	0	0.00	1	18.25	18.40	-1	1,883	-0.05%
2020/07/14	5	18.35	0	0.00	18.35	5	1,917	0.26%
2020/07/13	10	18.40	15	18.37	18.40	-5	1,959	-0.26%
2020/07/10	12	18.54	0	0.00	18.35	12	1,985	0.60%
2020/07/09	2	18.83	7	18.95	18.85	-5	1,959	-0.26%
2020/07/08	7	18.69	3	18.65	19.05	4	1,986	0.20%
2020/07/06	0	0.00	7	19.09	19.10	-7	1,964	-0.36%
2020/07/03	10	19.06	1.9	18.85	18.85	8.1	1,958	0.41%
2020/07/02	5	18.70	0	0.00	18.70	5	1,956	0.26%
2020/07/01	1	18.70	10	18.80	18.65	-9	1,963	-0.46%
2020/06/24	1	18.00	0	0.00	18.45	1	2,009	0.05%
2020/06/23	2	17.95	0	0.00	18.00	2	1,987	0.10%
2020/06/16	2	18.00	0	0.00	18.05	2	2,063	0.10%
2020/06/11	2	18.45	0	0.00	18.10	2	2,204	0.09%
2020/06/09	2	18.55	0	0.00	18.50	2	2,257	0.09%
2020/06/04	0	0.00	3	18.60	18.60	-3	2,296	-0.13%
2020/05/25	0	0.00	30	17.90	18.10	-30	2,329	-1.29%
2020/05/22	0	0.00	2	18.10	17.95	-2	2,336	-0.09%
2020/05/21	1	18.20	0	0.00	18.25	1	2,357	0.04%
2020/05/19	1	18.05	0	0.00	18.05	1	2,364	0.04%
2020/05/15	1	18.55	0	0.00	18.10	1	2,428	0.04%
2020/05/14	3	18.35	0	0.00	18.35	3	2,419	0.12%
2020/05/13	0	0.00	30	18.85	18.85	-30	2,408	-1.25%
2020/05/12	0	0.00	6	19.18	19.00	-6	2,434	-0.25%
2020/05/11	0	0.00	2	19.15	19.30	-2	2,436	-0.08%
2020/05/06	30	18.60	0	0.00	18.55	30	2,346	1.28%
2020/05/05	2	18.75	0	0.00	18.60	2	2,381	0.08%
2020/04/30	1	19.00	0	0.00	19.05	1	2,378	0.04%
2020/04/28	61	18.75	0	0.00	18.85	61	2,375	2.57%
2020/04/23	0	0.00	3	18.20	18.25	-3	2,379	-0.13%
2020/04/22	3	17.72	3	17.75	17.95	0	2,366	0.00%
2020/04/21	3	17.80	0	0.00	17.80	3	2,356	0.13%
2020/04/17	4	18.63	0	0.00	18.35	4	2,343	0.17%
2020/04/16	3	18.55	0	0.00	18.50	3	2,307	0.13%
2020/04/14	5	18.05	5	18.05	18.05	0	2,230	0.00%
2020/04/13	5	18.25	5	17.95	17.85	0	2,220	0.00%
2020/04/08	0	0.00	3	17.80	18.05	-3	2,179	-0.14%
2020/04/07	0	0.00	3	17.50	17.75	-3	2,136	-0.14%
2020/04/06	1	16.55	3	16.93	17.00	-2	2,063	-0.10%
2020/04/01	2	17.00	0	0.00	16.70	2	2,051	0.10%
2020/03/31	0	0.00	5	16.80	16.80	-5	1,970	-0.25%
2020/03/27	3	16.20	0	0.00	16.15	3	1,894	0.16%
2020/03/25	2	16.55	0	0.00	16.35	2	1,883	0.11%
2020/03/24	3	15.70	0	0.00	15.70	3	1,847	0.16%
2020/03/18	0	0.00	1	15.90	15.95	-1	1,789	-0.06%
2020/03/16	0	0.00	25	16.28	16.30	-25	1,767	-1.41%
2020/03/13	11	15.95	1	16.25	16.55	10	1,757	0.57%
2020/03/11	0	0.00	32	19.10	18.90	-32	1,689	-1.89%
2020/03/10	32	18.70	0	0.00	19.10	32	1,700	1.88%
2020/02/21	0	0.00	3	20.70	20.65	-3	2,011	-0.15%
2020/02/13	1	20.95	0	0.00	20.70	1	2,481	0.04%
2020/02/05	3	20.25	0	0.00	20.05	3	2,696	0.11%
2020/01/30	1	20.70	0	0.00	20.70	1	2,738	0.04%
2020/01/20	5	23.00	0	0.00	22.95	5	2,704	0.18%
2020/01/15	2	22.65	0	0.00	22.70	2	2,825	0.07%
2020/01/14	1	22.95	1	22.95	22.95	0	2,905	0.00%
2020/01/09	0	0.00	1	22.60	22.55	-1	2,934	-0.03%
2020/01/06	0	0.00	1	22.65	22.70	-1	2,926	-0.03%
2020/01/03	4	23.03	0	0.00	23.10	4	2,929	0.14%
2020/01/02	0	0.00	1	23.45	23.45	-1	2,923	-0.03%
2019/12/24	10	23.35	0	0.00	23.25	10	3,091	0.32%
2019/12/23	0	0.00	1	23.30	23.35	-1	3,175	-0.03%
2019/12/19	10	23.63	10	23.60	23.65	0	3,223	0.00%
2019/12/18	3	23.65	13	23.67	23.65	-10	3,237	-0.31%
2019/12/17	0	0.00	4	23.60	23.60	-4	3,264	-0.12%
2019/12/16	1	23.55	0	0.00	23.55	1	3,443	0.03%
2019/12/13	2	24.05	0	0.00	23.55	2	3,565	0.06%
2019/12/12	0.7	23.95	7	24.30	24.00	-6.3	3,589	-0.17%
2019/12/11	7	24.24	0	0.00	24.20	7	3,572	0.20%
2019/12/10	2	24.45	0	0.00	24.45	2	3,597	0.06%
2019/12/06	0	0.00	5	24.95	24.70	-5	3,628	-0.14%
2019/12/04	0	0.00	2	24.70	24.70	-2	3,812	-0.05%
2019/12/03	0	0.00	2	24.80	24.80	-2	3,854	-0.05%
2019/12/02	0	0.00	3	24.05	24.15	-3	3,872	-0.08%
2019/11/29	2	24.50	0	0.00	24.50	2	3,908	0.05%
2019/11/28	3	24.82	1	25.15	25.00	2	3,891	0.05%
2019/11/27	0	0.00	2	25.30	24.95	-2	3,928	-0.05%
2019/11/26	0	0.00	14	24.78	25.00	-14	3,940	-0.36%
2019/11/25	5	24.66	10	24.71	24.65	-5	3,928	-0.13%
2019/11/22	0	0.00	5	24.80	24.80	-5	3,885	-0.13%
2019/11/19	0	0.00	3	24.50	24.65	-3	3,856	-0.08%
2019/11/18	6	24.53	11	24.53	24.60	-5	3,807	-0.13%
2019/11/15	0	0.00	16	23.77	23.65	-16	3,654	-0.44%
2019/11/13	6	23.16	2	23.10	23.20	4	3,537	0.11%
2019/11/12	10	22.95	0	0.00	23.30	10	3,463	0.29%
2019/11/11	14	22.50	0	0.00	22.30	14	3,350	0.42%
2019/11/06	5	23.85	0	0.00	23.95	5	3,221	0.16%
2019/11/05	5	24.30	0	0.00	24.20	5	3,210	0.16%
2019/11/04	7	24.29	6	24.45	24.25	1	3,182	0.03%
2019/11/01	0	0.00	2	24.00	24.10	-2	3,133	-0.06%
2019/10/28	1	23.55	0	0.00	23.55	1	3,167	0.03%
2019/10/25	6	23.91	1	23.90	23.90	5	3,170	0.16%
2019/10/24	0	0.00	7	23.76	23.80	-7	3,193	-0.22%
2019/10/23	3	24.05	0	0.00	23.85	3	3,286	0.09%
2019/10/22	3	23.80	0	0.00	23.85	3	3,234	0.09%
2019/10/21	0	0.00	2	23.45	23.50	-2	3,242	-0.06%
2019/10/18	0	0.00	10	23.15	23.50	-10	3,246	-0.31%
2019/10/14	2	23.35	0	0.00	23.30	2	3,218	0.06%
2019/10/07	1	23.15	1	23.25	23.15	0	3,154	0.00%
2019/10/04	3	23.60	0	0.00	23.20	3	3,181	0.09%
2019/10/02	2	23.50	0	0.00	23.65	2	3,226	0.06%
2019/10/01	4	23.55	0	0.00	23.20	4	3,189	0.13%
2019/09/27	17	23.75	0	0.00	23.45	17	3,165	0.54%
2019/09/26	1	24.05	0	0.00	24.05	1	3,097	0.03%
2019/09/25	2	23.90	0	0.00	23.80	2	3,035	0.07%
2019/09/23	3	24.00	0	0.00	24.10	3	2,963	0.10%
2019/09/20	7	24.22	0	0.00	24.15	7	2,947	0.24%
2019/09/19	22	24.95	6	25.03	24.35	16	2,908	0.55%
2019/09/18	1	24.70	2	24.80	24.80	-1	2,715	-0.04%
2019/09/17	2	24.00	0	0.00	24.10	2	2,564	0.08%
2019/09/16	5	24.50	0	0.00	24.75	5	2,522	0.20%
2019/09/12	0	0.00	17	24.72	24.90	-17	2,541	-0.67%
2019/09/11	2	24.20	0	0.00	24.30	2	2,517	0.08%
2019/09/10	4	24.20	0	0.00	24.10	4	2,510	0.16%
2019/09/09	2	24.73	1	24.75	24.75	1	2,464	0.04%
2019/09/06	6	25.34	22	25.25	25.20	-16	2,437	-0.66%
2019/09/05	2	24.35	16	24.54	24.75	-14	2,261	-0.62%
2019/09/04	15	24.25	0	0.00	24.35	15	2,214	0.68%
2019/09/03	0	0.00	11	24.05	24.25	-11	2,236	-0.49%
2019/09/02	2	23.75	15	23.71	23.75	-13	2,194	-0.59%
2019/08/30	7	24.17	23	24.04	23.90	-16	2,181	-0.73%
2019/08/29	11	23.16	10	23.35	23.55	1	2,085	0.05%
2019/08/28	10	24.15	0	0.00	24.15	10	2,013	0.50%
2019/08/27	5	24.30	1	24.15	24.00	4	1,985	0.20%
2019/08/26	9	24.08	0	0.00	24.10	9	1,972	0.46%
2019/08/23	3	24.95	4	25.00	24.65	-1	1,958	-0.05%
2019/08/22	4	24.30	0	24.40	24.50	4	1,915	0.21%
2019/08/20	0	0.00	2	23.70	23.80	-2	1,910	-0.10%
2019/08/13	0	0.00	20	22.90	23.00	-20	2,046	-0.98%
2019/08/08	0	0.00	1	22.90	22.95	-1	2,116	-0.05%
2019/08/06	24	22.01	0	0.00	22.65	24	2,228	1.08%
2019/08/05	12	23.39	0	0.00	23.00	12	2,266	0.53%
2019/08/02	10	24.21	2	24.10	24.10	8	2,287	0.35%
2019/08/01	3	24.75	0	0.00	24.90	3	2,378	0.13%
2019/07/31	4	25.20	0	0.00	25.30	4	2,419	0.17%
2019/07/30	5	24.55	0	0.00	24.65	5	2,392	0.21%
2019/07/29	1	24.95	0	0.00	25.00	1	2,452	0.04%
2019/07/26	6	25.60	7	25.41	25.30	-1	2,471	-0.04%
2019/07/25	12	25.10	17	25.04	25.60	-5	2,490	-0.20%
2019/07/24	5	24.50	0	0.00	24.50	5	2,526	0.20%
2019/07/23	7	24.84	6.1	24.83	24.60	0.9	2,576	0.04%
2019/07/17	4	24.28	0	0.00	24.30	4	2,726	0.15%
2019/07/16	0	0.00	5	24.20	24.25	-5	2,791	-0.18%
2019/07/15	7	23.81	0	0.00	23.85	7	2,869	0.24%
2019/07/12	5	23.85	0	0.00	23.90	5	3,260	0.15%
2019/07/11	5	23.90	5	23.90	23.85	0	3,448	0.00%
2019/07/10	1	23.75	0	0.00	23.80	1	3,844	0.03%
2019/07/09	10	24.08	5	23.70	23.70	5	3,983	0.13%
2019/07/08	3	24.60	13	24.76	24.80	-10	4,000	-0.25%
2019/07/05	5	24.30	0	0.00	24.20	5	4,111	0.12%
2019/07/02	7	24.23	10	24.53	24.60	-3	4,431	-0.07%
2019/07/01	5	24.10	0	0.00	24.10	5	4,724	0.11%
2019/06/27	5	24.15	0	0.00	23.95	5	5,664	0.09%
2019/06/26	5	23.50	6	23.98	23.95	-1	5,852	-0.02%
2019/06/25	5	23.85	0	0.00	23.65	5	5,937	0.08%
2019/06/21	1	24.60	2	24.13	24.00	-1	6,187	-0.02%
2019/06/20	2	24.55	1	24.50	24.50	1	6,199	0.02%
2019/06/13	0	0.00	6	24.02	23.85	-6	6,516	-0.09%
2019/06/11	4	23.90	15	24.13	24.10	-11	6,700	-0.16%
2019/06/10	0	0.00	15	23.20	23.45	-15	6,641	-0.23%
2019/06/06	10	22.80	0	0.00	22.70	10	6,640	0.15%
2019/06/05	1	23.25	1	23.35	23.05	0	6,664	0.00%
2019/06/04	0	0.00	1	23.10	23.10	-1	6,675	-0.01%
2019/06/03	1	23.10	0	0.00	23.05	1	6,713	0.01%
2019/05/30	0	0.00	2	23.43	23.55	-2	6,724	-0.03%
2019/05/27	13	23.52	0	0.00	23.45	13	6,965	0.19%
2019/05/24	2	23.75	0	0.00	23.75	2	6,997	0.03%
2019/05/21	2	23.55	8	23.70	24.20	-6	7,233	-0.08%
2019/05/20	2	23.30	3	23.83	23.45	-1	7,217	-0.01%
2019/05/17	1	24.20	4	23.83	23.45	-3	7,237	-0.04%
2019/05/16	8	24.49	2	24.45	24.15	6	7,218	0.08%
2019/05/15	3	25.15	2	25.45	25.15	1	7,172	0.01%
2019/05/14	2	24.60	19	24.28	25.40	-17	7,135	-0.24%
2019/05/13	7	24.79	2	25.60	24.60	5	7,082	0.07%
2019/05/10	2	26.10	0	0.00	25.80	2	7,016	0.03%
2019/05/09	21	25.54	22	26.41	25.50	-1	6,963	-0.01%
2019/05/08	15	25.92	10	26.05	25.85	5	6,837	0.07%
2019/05/07	0	0.00	13	25.85	26.00	-13	6,774	-0.19%
2019/05/06	17	25.59	0	0.00	25.10	17	6,729	0.25%
2019/05/03	4	26.88	0	0.00	26.95	4	6,638	0.06%
2019/05/02	2	27.10	16	26.60	26.90	-14	6,587	-0.21%
2019/04/30	29.9	26.17	25	26.27	26.35	4.9	6,495	0.08%
2019/04/29	5	25.30	0	0.00	26.10	5	6,346	0.08%
2019/04/26	4	26.15	2	26.25	26.05	2	6,276	0.03%
2019/04/25	2	26.60	1	26.65	26.65	1	6,224	0.02%
2019/04/24	7	26.90	0	0.00	26.35	7	6,188	0.11%
2019/04/23	0	0.00	3.3	26.73	26.70	-3.3	6,127	-0.05%
2019/04/22	7	26.94	24	26.96	26.75	-17	6,034	-0.28%
2019/04/19	3	26.90	10	26.61	26.60	-7	5,962	-0.12%
2019/04/18	12	27.72	6	27.97	26.50	6	5,862	0.10%
2019/04/17	10	27.15	2	27.10	27.15	8	5,470	0.15%
2019/04/16	13	27.21	15	27.34	27.25	-2	5,273	-0.04%
2019/04/15	6	26.13	13	26.01	26.30	-7	4,875	-0.14%
2019/04/12	20	25.32	17	25.32	25.10	3	4,717	0.06%
2019/04/11	11	26.15	5	26.30	25.30	6	4,638	0.13%
2019/04/09	5	26.03	2	25.75	25.90	3	4,424	0.07%
2019/04/08	7.5	26.08	3	26.17	25.80	4.5	4,349	0.10%
2019/04/03	28.5	25.93	25	26.17	26.25	3.5	4,181	0.08%
2019/04/02	18	25.17	46	25.72	26.15	-28	3,897	-0.72%
2019/04/01	3	23.83	8	24.54	23.80	-5	3,367	-0.15%
2019/03/29	9.8	23.55	13	23.55	23.45	-3.2	3,104	-0.10%
2019/03/28	5	22.60	0.1	23.05	23.00	4.9	2,921	0.17%
2019/03/27	14	23.53	11	23.51	23.35	3	2,827	0.11%
2019/03/26	7	23.30	12	23.38	23.45	-5	2,722	-0.18%
2019/03/25	1	22.45	1	22.30	22.25	0	2,579	0.00%
2019/03/22	3	23.10	0	0.00	23.05	3	2,549	0.12%
2019/03/21	2	22.40	1	22.45	22.45	1	2,431	0.04%
2019/03/20	3	22.82	2	22.65	22.65	1	2,409	0.04%
2019/03/19	0	0.00	1	22.35	22.50	-1	2,304	-0.04%
2019/03/18	3	22.72	6	22.83	22.80	-3	2,246	-0.13%
2019/03/15	4	22.71	6	22.78	22.55	-2	2,171	-0.09%
2019/03/14	0	0.00	82	21.65	21.60	-82	1,992	-4.11%
2019/03/11	83	21.85	0.2	21.80	21.85	82.8	2,001	4.14%
2019/03/07	2	21.45	1	21.30	21.30	1	1,997	0.05%
2019/03/06	0	0.00	2	22.05	21.95	-2	1,985	-0.10%
2019/03/05	0	0.00	1	21.85	21.75	-1	1,985	-0.05%
2019/03/04	0	0.00	1	21.75	21.95	-1	1,975	-0.05%
2019/02/27	2	21.90	1	22.05	22.05	1	1,944	0.05%
2019/02/26	0	0.00	3	22.00	21.95	-3	1,769	-0.17%
2019/02/25	1	21.35	0	0.00	21.40	1	1,713	0.06%
2019/02/22	0	0.00	1	21.30	21.30	-1	1,680	-0.06%
2019/02/21	6	21.73	8	21.67	21.75	-2	1,632	-0.12%
2019/02/20	0	0.00	10	20.26	20.70	-10	1,378	-0.73%
2019/02/18	10	20.35	3	20.45	20.20	7	1,390	0.50%
2019/02/11	0	0.00	4	19.20	19.15	-4	1,350	-0.30%
2019/01/21	2	19.15	0	0.00	19.05	2	1,492	0.13%
2018/12/26	0	0.00	5	20.20	20.00	-5	1,730	-0.29%
2018/12/25	1	20.20	2	20.40	20.40	-1	1,719	-0.06%
2018/12/24	6	20.94	1	20.80	21.00	5	1,691	0.30%
2018/12/22	8	20.20	4	20.23	20.10	4	1,618	0.25%
2018/12/20	1	19.20	1	19.55	19.30	0	1,566	0.00%
2018/12/19	3	19.72	0	0.00	19.80	3	1,729	0.17%
2018/12/06	0	0.00	1	19.70	19.50	-1	1,856	-0.05%
2018/12/04	1	20.50	0	0.00	20.55	1	1,913	0.05%
2018/11/29	3	20.30	0	0.00	19.60	3	1,935	0.15%
2018/11/14	0	0.00	1	18.80	19.00	-1	2,440	-0.04%
2018/11/01	0	0.00	3	18.20	18.40	-3	2,368	-0.13%
2018/10/31	3	17.20	0	0.00	17.70	3	2,302	0.13%
2018/10/25	3	17.20	3	17.40	17.05	0	2,371	0.00%
2018/10/16	0	0.00	1	17.95	17.90	-1	2,252	-0.04%
2018/10/09	0	0.00	1	20.00	19.90	-1	2,176	-0.05%
2018/10/01	0	0.00	2	22.10	22.05	-2	2,139	-0.09%
2018/09/28	0.2	21.75	0	0.00	21.80	0.2	2,136	0.01%
2018/09/27	0	21.90	0	0.00	21.90	0	2,126	0.00%
2018/09/26	2	22.30	5	22.70	22.00	-3	2,109	-0.14%
2018/09/25	0.7	21.45	0	0.00	21.45	0.7	1,950	0.04%
2018/09/20	0	0.00	1	21.30	21.30	-1	1,935	-0.05%
2018/09/12	1	21.40	0	0.00	21.60	1	1,947	0.05%
2018/09/07	0	0.00	2	21.20	21.20	-2	1,892	-0.11%
2018/09/05	0	0.00	11	22.53	22.35	-11	1,861	-0.59%
2018/09/04	0	0.00	1	22.60	22.60	-1	1,981	-0.05%
2018/09/03	2	22.33	10	22.55	22.40	-8	2,009	-0.40%
2018/08/31	25	22.06	15	22.09	22.60	10	1,925	0.52%
2018/08/29	1	20.95	0	0.00	21.00	1	1,641	0.06%
2018/08/28	0	0.00	4	21.34	21.50	-4	1,652	-0.24%
2018/08/27	0	0.00	1	21.15	21.25	-1	1,611	-0.06%
2018/08/23	0	0.00	1	20.70	20.70	-1	1,821	-0.05%
2018/08/20	3	20.13	1	20.35	20.10	2	1,889	0.11%
2018/08/17	1	20.20	0	0.00	20.30	1	1,917	0.05%
2018/08/15	1	20.10	0	0.00	20.10	1	1,921	0.05%
2018/08/08	0	0.00	2	21.55	21.40	-2	2,054	-0.10%
2018/08/07	2	21.43	0	0.00	21.35	2	2,059	0.10%
2018/08/06	0	0.00	10	21.60	21.60	-10	2,067	-0.48%
2018/08/03	10	21.40	1	21.35	21.70	9	2,061	0.44%
2018/08/02	3	21.10	0	0.00	21.10	3	1,996	0.15%
2018/07/25	0	0.00	1	21.00	20.90	-1	2,049	-0.05%
2018/07/16	3	21.30	0	0.00	21.30	3	2,112	0.14%
2018/07/13	0	0.00	6	21.01	21.75	-6	2,079	-0.29%
2018/07/10	0	0.00	6	20.30	20.30	-6	2,082	-0.29%
2018/07/09	0	0.00	20	20.33	20.30	-20	2,088	-0.96%
2018/07/06	5	20.25	0	0.00	20.10	5	2,093	0.24%
2018/07/05	10	20.50	0	0.00	20.30	10	2,088	0.48%
2018/06/28	1	21.20	0	0.00	21.15	1	2,119	0.05%
2018/06/27	0	0.00	20	21.35	21.25	-20	2,119	-0.94%
2018/06/26	0	0.00	1	21.55	21.45	-1	2,119	-0.05%
2018/06/22	5	22.55	0	0.00	22.35	5	2,116	0.24%
2018/06/20	3	22.13	0	0.00	22.80	3	2,026	0.15%
2018/06/13	2	23.00	6	22.85	22.75	-4	1,990	-0.20%
2018/06/12	20	23.69	15	23.48	23.30	5	1,974	0.25%
2018/06/01	1	22.90	1	22.80	22.70	0	1,755	0.00%
2018/05/31	0	0.00	9	22.80	23.35	-9	1,708	-0.53%
2018/05/30	0	0.00	20	21.95	22.15	-20	1,522	-1.31%
2018/05/22	0	0.00	2	21.30	21.30	-2	1,455	-0.14%
2018/05/21	30	21.72	4	21.70	21.80	26	1,454	1.79%
2018/05/18	7	20.74	5	20.70	21.35	2	1,396	0.14%
2018/05/16	3	20.70	11	20.59	20.90	-8	1,426	-0.56%
2018/05/15	10	20.65	1	20.90	20.35	9	1,443	0.62%
2018/05/14	0	0.00	11	20.89	20.80	-11	1,563	-0.70%
2018/05/10	2	20.50	0	0.00	20.45	2	1,605	0.12%
2018/05/07	0	0.00	1	20.10	19.95	-1	1,642	-0.06%
2018/05/03	0	0.00	3	19.80	19.80	-3	1,694	-0.18%
2018/04/25	4	19.06	0	0.00	19.15	4	1,828	0.22%
2018/04/24	1	19.00	0	0.00	18.90	1	1,876	0.05%
2018/04/23	1	20.05	0	0.00	20.00	1	2,003	0.05%
2018/04/19	2	20.40	0.1	20.30	20.45	1.9	2,098	0.09%
2018/04/11	0	0.00	1	21.15	21.15	-1	2,301	-0.04%
2018/04/03	4	21.13	6	20.92	21.20	-2	2,405	-0.08%
2018/03/30	0	0.00	4	22.20	22.15	-4	2,425	-0.16%
2018/03/19	2	22.70	0	0.00	22.65	2	2,622	0.08%
2018/03/16	1	22.85	1	22.85	22.80	0	2,906	0.00%
2018/03/13	0	0.00	1	23.30	23.30	-1	3,014	-0.03%
2018/03/12	0	0.00	1	22.75	22.65	-1	3,004	-0.03%
2018/03/09	1	23.00	0	0.00	22.90	1	3,059	0.03%
2018/02/26	1	22.35	0	0.00	22.40	1	4,667	0.02%
2018/02/23	0	0.00	1	22.30	22.15	-1	4,771	-0.02%
2018/02/21	0	0.00	2	21.70	21.80	-2	4,915	-0.04%
2018/02/09	2	20.80	13	20.25	20.80	-11	5,103	-0.22%
2018/02/08	10	22.15	0	0.00	22.15	10	5,081	0.20%
2018/02/06	5	22.05	5	22.10	22.10	0	5,147	0.00%
2018/02/05	0	0.00	4	24.15	24.50	-4	5,062	-0.08%
2018/02/01	0	0.00	1	25.30	25.25	-1	5,359	-0.02%
2018/01/31	5	25.30	0	0.00	25.40	5	5,412	0.09%
2018/01/30	3	25.40	0	0.00	25.30	3	5,417	0.06%
2018/01/29	0	0.00	1	25.55	25.25	-1	5,418	-0.02%
2018/01/26	1	25.25	0	0.00	25.25	1	5,442	0.02%
2018/01/19	11	26.11	10	25.75	25.65	1	6,008	0.02%
2018/01/18	17	26.11	0	0.00	25.90	17	5,981	0.28%
2018/01/17	0	0.00	5	26.72	26.35	-5	5,961	-0.08%
2018/01/16	4	26.45	5	26.23	26.20	-1	5,828	-0.02%
2018/01/12	1	26.00	2	26.13	26.10	-1	5,802	-0.02%
2018/01/09	0	0.00	2	26.50	26.15	-2	5,841	-0.03%
2018/01/08	1	26.10	9	26.18	26.00	-8	5,807	-0.14%
2018/01/04	2	25.85	1	26.20	26.10	1	5,795	0.02%
2018/01/03	2	25.80	0	0.00	25.55	2	5,770	0.03%
2018/01/02	10	25.30	0	0.00	25.25	10	5,752	0.17%