廣宇 (2328)-元大-成功券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
39.15
漲跌
▲0.45
漲幅
+1.16%
成交量
3,923張
產業
上市電子零組件類股
697人加入追蹤

立即追蹤
本地時間:14:30(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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.2	39.15	2.3	39.32	39.15	-2.1	3,881	-0.05%
2024/11/21	2.1	38.21	2	38.80	38.70	0.1	3,834	0.00%
2024/11/20	7.1	39.66	8	40.29	38.75	-1	3,798	-0.03%
2024/11/19	6	38.87	17.3	38.99	39.55	-11.3	3,652	-0.31%
2024/11/18	1.1	38.10	0	0.00	37.55	1.1	3,572	0.03%
2024/11/15	6	38.82	1	39.40	38.35	5	3,526	0.14%
2024/11/14	6	38.11	3	38.20	38.20	3	3,426	0.09%
2024/11/13	10.2	38.81	5	38.66	38.45	5.2	3,369	0.15%
2024/11/12	49.7	40.21	21	40.14	39.05	28.7	3,285	0.87%
2024/11/11	6	39.48	8	39.64	39.85	-2	2,809	-0.07%
2024/11/08	4	39.13	0	0.00	39.20	4	2,699	0.15%
2024/11/07	28	39.71	25	39.72	39.80	3	2,513	0.12%
2024/11/06	0	0.00	2	38.75	38.15	-2	2,115	-0.09%
2024/11/05	4.1	38.96	16	38.35	38.00	-12	2,059	-0.58%
2024/11/04	6	38.77	6	37.86	39.00	0	1,949	0.00%
2024/11/01	34	37.93	29	38.17	38.55	5	1,807	0.28%
2024/10/30	26.1	37.43	18.1	37.36	37.60	8	1,547	0.52%
2024/10/29	3.1	35.40	1	35.30	35.35	2.1	1,319	0.16%
2024/10/28	1	35.80	1	35.70	36.05	0	1,315	0.00%
2024/10/24	0	0.00	1	35.95	35.95	-1	1,327	-0.08%
2024/10/23	1	36.15	0.4	36.21	36.00	0.6	1,319	0.05%
2024/10/22	0	36.15	2.1	36.30	36.30	-2.1	1,313	-0.16%
2024/10/21	0.1	35.58	0	0.00	35.75	0.1	1,339	0.01%
2024/10/18	0	35.44	16	35.99	35.35	-16	1,408	-1.13%
2024/10/17	0	0.00	1	35.40	35.40	-1	1,436	-0.07%
2024/10/16	0.2	34.69	0	0.00	34.60	0.2	1,467	0.02%
2024/10/11	3.1	34.30	0	0.00	33.90	3.1	1,551	0.20%
2024/10/09	0	34.65	0	0.00	34.20	0	1,631	0.00%
2024/10/08	0.1	35.30	0	0.00	35.10	0.1	1,695	0.00%
2024/10/07	1	35.75	0	0.00	35.70	1	1,776	0.06%
2024/10/01	0.1	35.05	0	0.00	35.45	0.1	2,076	0.01%
2024/09/30	0.1	35.05	0	0.00	35.25	0.1	2,134	0.00%
2024/09/27	0.2	35.41	1	35.45	35.40	-0.8	2,196	-0.04%
2024/09/26	0.1	35.50	2	35.28	35.05	-1.9	2,244	-0.09%
2024/09/25	0.1	35.65	0	0.00	35.55	0.1	2,287	0.00%
2024/09/24	0.1	35.37	0	0.00	35.50	0.1	2,396	0.00%
2024/09/20	0.2	35.50	0	0.00	35.10	0.2	2,559	0.01%
2024/09/19	0.2	35.04	0	0.00	35.30	0.2	2,607	0.01%
2024/09/18	0.3	35.07	0	0.00	34.75	0.3	2,666	0.01%
2024/09/16	2	34.85	2	35.45	35.50	0	2,723	0.00%
2024/09/12	2	34.10	0	0.00	34.10	2	2,993	0.07%
2024/09/03	2	35.90	2	35.85	35.50	0	3,692	0.00%
2024/09/02	0	0.00	3	35.65	35.60	-3	4,302	-0.07%
2024/08/30	2	35.03	0	0.00	35.05	2	4,951	0.04%
2024/08/29	3	35.90	0	0.00	36.15	3	5,326	0.06%
2024/08/28	4	36.25	0	0.00	36.25	4	5,620	0.07%
2024/08/27	1	36.00	0	0.00	36.20	1	6,154	0.02%
2024/08/26	0	0.00	3	36.10	35.90	-3	6,636	-0.05%
2024/08/23	1	35.40	0	0.00	35.45	1	7,569	0.01%
2024/08/21	0	0.00	3	35.40	35.30	-3	7,930	-0.04%
2024/08/20	0	0.00	2	35.55	35.60	-2	7,942	-0.03%
2024/08/19	0	0.00	1	35.25	35.25	-1	7,970	-0.01%
2024/08/16	2	34.90	2	34.95	34.85	0	8,008	0.00%
2024/08/14	3	33.80	2	34.20	34.20	1	8,024	0.01%
2024/08/13	1	33.45	5	33.61	33.65	-4	8,022	-0.05%
2024/08/12	1.1	33.30	0	0.00	33.45	1.1	8,035	0.01%
2024/08/09	0	0.00	1	33.00	32.70	-1	8,067	-0.01%
2024/08/07	1	32.80	2	32.60	32.85	-1	8,093	-0.01%
2024/08/06	9	30.71	5	31.32	31.10	4	8,102	0.05%
2024/08/05	6	31.82	0	0.00	31.65	6	8,134	0.07%
2024/08/02	0	0.00	7	35.33	35.15	-7	8,265	-0.08%
2024/08/01	0.1	35.90	0	0.00	36.10	0.1	8,349	0.00%
2024/07/30	1	34.45	0	0.00	35.10	1	8,573	0.01%
2024/07/29	1	34.85	2	35.15	34.60	-1	8,579	-0.01%
2024/07/26	2	34.93	0	0.00	35.20	2	8,598	0.02%
2024/07/23	0	36.00	0	0.00	35.90	0	8,591	0.00%
2024/07/22	3	35.83	3	36.10	35.85	0	8,588	0.00%
2024/07/19	11	37.10	60	37.12	36.80	-49	8,553	-0.57%
2024/07/18	5	38.00	10	38.15	38.30	-5	8,507	-0.06%
2024/07/17	0.1	39.40	5	39.32	38.90	-4.9	8,472	-0.06%
2024/07/16	0	0.00	3	39.10	39.10	-3	8,443	-0.04%
2024/07/15	5.2	39.70	1	39.65	39.50	4.2	8,450	0.05%
2024/07/12	0.2	39.83	4	39.93	39.75	-3.8	8,437	-0.05%
2024/07/11	12	40.47	3	40.20	40.00	9	8,418	0.11%
2024/07/10	3	40.07	16.2	40.07	40.45	-13.2	8,388	-0.16%
2024/07/09	5.2	40.21	18	40.02	39.85	-12.8	8,341	-0.15%
2024/07/08	7	40.76	14	40.78	40.55	-7	8,273	-0.08%
2024/07/05	35	40.68	8.6	40.75	40.55	26.4	8,169	0.32%
2024/07/04	4	40.02	2	39.95	40.05	2	8,030	0.02%
2024/07/03	7	40.04	10.1	39.94	39.55	-3.1	8,005	-0.04%
2024/07/02	5	39.10	2	39.65	39.15	3	8,000	0.04%
2024/07/01	11.1	39.74	1	39.60	39.60	10.1	8,007	0.13%
2024/06/28	19	40.35	6	40.80	40.05	13	8,035	0.16%
2024/06/27	2.2	40.54	30.3	40.34	40.25	-28.2	8,056	-0.35%
2024/06/26	2	40.10	5	40.35	39.65	-3	8,285	-0.04%
2024/06/25	8.1	39.87	10	39.79	40.25	-1.9	9,247	-0.02%
2024/06/24	3	40.05	6	40.12	39.80	-3	9,324	-0.03%
2024/06/21	0	0.00	2	40.15	40.15	-2	9,294	-0.02%
2024/06/20	18	40.33	24	40.27	40.30	-6	9,245	-0.06%
2024/06/19	22.1	39.99	4	39.86	39.30	18	9,169	0.20%
2024/06/18	1.1	39.80	10	40.05	39.85	-8.9	9,043	-0.10%
2024/06/17	1.4	39.65	1	39.85	39.70	0.4	9,018	0.00%
2024/06/14	28	39.93	17.4	39.97	40.00	10.6	9,016	0.12%
2024/06/13	0.1	38.87	4	39.10	38.80	-3.9	8,899	-0.04%
2024/06/12	3	38.57	0	0.00	38.75	3	9,012	0.03%
2024/06/11	7	38.79	3	39.15	38.60	4	8,972	0.04%
2024/06/07	20.1	39.57	22.1	39.64	39.30	-2	8,929	-0.02%
2024/06/06	105.1	41.96	124	40.92	40.85	-18.9	8,866	-0.21%	大買/大賣/
2024/06/05	96	41.27	67.1	41.27	41.90	29	8,267	0.35%
2024/06/04	45.1	40.02	44.2	39.78	39.50	0.9	7,684	0.01%
2024/06/03	11	39.95	14	39.94	40.00	-3	7,305	-0.04%
2024/05/31	82	39.88	70	39.57	38.90	12	6,993	0.17%
2024/05/30	31.2	38.49	54	39.07	38.95	-22.8	6,448	-0.35%
2024/05/29	74	39.34	113.2	39.66	40.15	-39.2	5,974	-0.66%	大賣/
2024/05/28	55	37.47	41	37.83	37.25	14	5,036	0.28%
2024/05/27	10.1	36.18	28.5	36.18	36.05	-18.4	4,790	-0.38%
2024/05/23	9	35.20	4	35.50	35.20	5	4,650	0.11%
2024/05/22	0	0.00	2	35.65	35.40	-2	4,628	-0.04%
2024/05/21	7	35.07	6	35.34	35.25	1	4,606	0.02%
2024/05/20	5	34.95	1	35.00	34.80	4	4,594	0.09%
2024/05/16	0	0.00	1	35.10	34.85	-1	4,580	-0.02%
2024/05/13	2	35.50	0	0.00	35.45	2	4,513	0.04%
2024/05/10	0	0.00	3	35.25	35.30	-3	4,491	-0.07%
2024/05/09	3	35.82	3	35.60	35.65	0	4,461	0.00%
2024/05/08	13	35.72	17	36.06	36.30	-4	4,386	-0.09%
2024/05/07	8	35.59	0	0.00	35.15	8	4,186	0.19%
2024/05/06	6.1	35.88	28	35.24	36.05	-21.9	4,090	-0.54%
2024/05/03	2	34.60	5	34.40	34.00	-3	3,857	-0.08%
2024/04/30	16	34.61	0	0.00	34.30	16	3,824	0.42%
2024/04/29	1	34.10	0	0.00	34.40	1	3,793	0.03%
2024/04/24	0	0.00	1	33.70	34.05	-1	3,751	-0.03%
2024/04/19	1	32.60	1	32.20	32.65	0	3,715	0.00%
2024/04/17	12	33.18	1	33.10	33.10	11	3,660	0.30%
2024/04/16	4	33.08	5	32.85	32.90	-1	3,658	-0.03%
2024/04/15	1	34.15	27	34.28	34.00	-26	3,609	-0.72%
2024/04/12	1	34.60	0	0.00	34.50	1	3,600	0.03%
2024/04/11	4	34.60	0	0.00	34.55	4	3,583	0.11%
2024/04/10	0	0.00	2	35.18	35.15	-2	3,564	-0.06%
2024/04/09	0	0.00	3	34.98	34.95	-3	3,535	-0.08%
2024/04/08	1	35.10	11	34.90	35.10	-10	3,504	-0.29%
2024/04/03	1	35.50	34	35.34	35.50	-33	3,464	-0.95%
2024/04/02	4	35.74	5	35.80	36.10	-1	3,414	-0.03%
2024/04/01	19	36.43	22	36.20	35.75	-3	3,350	-0.09%
2024/03/29	81	37.17	14	36.92	36.20	67	3,217	2.08%
2024/03/28	90.1	38.09	54.1	38.01	38.25	35.9	2,879	1.25%
2024/03/27	6.1	35.13	28	35.09	35.15	-21.9	1,874	-1.17%
2024/03/26	23	34.16	2	33.53	33.25	21	1,737	1.21%
2024/03/22	21	34.20	6	34.23	34.25	15	1,725	0.87%
2024/03/21	25	33.85	0	0.00	34.10	25	1,699	1.47%
2024/03/20	5	34.05	6	34.04	33.80	-1	1,682	-0.06%
2024/03/19	1	34.15	5	34.00	34.10	-4	1,652	-0.24%
2024/03/18	12	33.43	0	0.00	33.70	12	1,591	0.75%
2024/03/15	3	33.90	27	34.09	34.10	-24	1,551	-1.55%
2024/03/14	2	32.70	0	0.00	32.75	2	1,379	0.14%
2024/03/13	6	32.73	3	32.98	32.80	3	1,373	0.22%
2024/03/12	20	32.95	26	33.20	33.50	-6	1,314	-0.46%
2024/03/11	1	31.75	4	31.30	31.50	-3	1,191	-0.25%
2024/03/08	18.1	30.82	5	30.40	30.45	13.1	1,169	1.12%
2024/03/07	3	32.48	0	32.35	32.20	3	1,088	0.28%
2024/03/01	3	32.90	0	0.00	32.75	3	1,074	0.28%
2024/02/27	0	0.00	2	32.95	33.10	-2	1,061	-0.19%
2024/02/23	0	33.00	0	0.00	33.00	0	1,068	0.00%
2024/02/22	16	33.60	3	33.65	33.35	13	1,064	1.22%
2024/02/20	1	32.90	0	0.00	32.75	1	1,052	0.09%
2024/02/19	1	33.15	0	0.00	33.25	1	1,050	0.10%
2024/02/16	0	0.00	3	32.45	32.45	-3	1,065	-0.28%
2024/02/15	7	32.20	0	0.00	32.15	7	1,063	0.66%
2024/02/05	3	33.10	0	0.00	33.05	3	1,035	0.29%
2024/02/01	1	33.20	0	0.00	33.30	1	1,041	0.10%
2024/01/29	1	33.70	0	0.00	33.80	1	1,048	0.10%
2024/01/26	0	0.00	1	33.95	33.80	-1	1,050	-0.10%
2024/01/25	1	33.85	0	0.00	33.70	1	1,060	0.09%
2024/01/24	3	33.90	8	34.02	33.80	-5	1,065	-0.47%
2024/01/22	1	33.50	2	33.58	33.50	-1	1,114	-0.09%
2024/01/18	4	33.05	0	0.00	33.10	4	1,129	0.35%
2024/01/17	2	33.13	5	33.23	32.90	-3	1,139	-0.26%
2024/01/16	6	33.68	0	0.00	33.65	6	1,132	0.53%
2024/01/15	1	34.05	0	0.00	34.10	1	1,140	0.09%
2024/01/12	1	33.85	1	34.05	33.85	0	1,156	0.00%
2024/01/11	0	0.00	2	34.00	34.00	-2	1,194	-0.17%
2024/01/10	0	33.90	0	0.00	33.55	0	1,255	0.00%
2024/01/09	2	33.95	0	0.00	34.00	2	1,254	0.16%
2024/01/08	2	34.10	0	0.00	34.05	2	1,263	0.16%
2024/01/04	10.1	34.50	0	0.00	34.50	10.1	1,269	0.79%
2024/01/03	9.7	34.93	0	0.00	34.95	9.7	1,263	0.77%
2024/01/02	2	35.43	0	0.00	35.35	2	1,257	0.16%
2023/12/29	0	0.00	3	35.48	35.45	-3	1,251	-0.24%
2023/12/28	0	0.00	5	35.35	35.30	-5	1,241	-0.40%
2023/12/27	18	35.14	0	0.00	35.05	18	1,234	1.46%
2023/12/26	0	0.00	20	35.10	35.20	-20	1,232	-1.62%
2023/12/25	4	34.70	3	34.85	34.80	1	1,231	0.08%
2023/12/22	8	34.83	2	34.80	34.65	6	1,236	0.49%
2023/12/21	6	34.90	0	0.00	34.85	6	1,236	0.49%
2023/12/19	2	34.65	1	35.15	34.70	1	1,227	0.08%
2023/12/18	8	35.51	3	35.58	35.40	5	1,222	0.41%
2023/12/15	6	35.35	9	35.28	35.35	-3	1,217	-0.25%
2023/12/14	10	35.18	7.2	35.13	35.20	2.8	1,251	0.22%
2023/12/13	3	34.58	1	34.85	34.55	2	1,237	0.16%
2023/12/12	9	34.94	0	0.00	34.70	9	1,248	0.72%
2023/12/07	0	0.00	1.2	35.46	35.10	-1.2	1,258	-0.10%
2023/12/05	1	35.30	0	0.00	35.25	1	1,288	0.08%
2023/12/04	0	0.00	1	35.45	35.45	-1	1,350	-0.07%
2023/11/30	0	0.00	0	36.20	35.80	0	1,377	0.00%
2023/11/29	3	35.40	0	0.00	35.40	3	1,368	0.22%
2023/11/24	4	35.45	2	35.70	35.40	2	1,402	0.14%
2023/11/22	3	35.40	4	35.54	35.40	-1	1,454	-0.07%
2023/11/21	1	35.55	7	35.35	35.35	-6	1,479	-0.41%
2023/11/20	2	35.30	0.2	35.40	35.40	1.8	1,515	0.12%
2023/11/16	0.2	35.15	1	35.10	35.00	-0.8	1,543	-0.05%
2023/11/08	1	34.40	0	0.00	34.55	1	1,689	0.06%
2023/11/07	0	0.00	1	34.75	34.70	-1	1,720	-0.06%
2023/11/06	1	34.70	0	35.20	35.00	1	1,807	0.05%
2023/11/03	0	0.00	1	34.70	34.60	-1	1,831	-0.05%
2023/11/02	0	0.00	1.1	34.55	34.60	-1.1	1,852	-0.06%
2023/11/01	0	0.00	0	34.30	33.95	0	1,876	0.00%
2023/10/31	0	0.00	2	34.80	33.95	-2	1,899	-0.11%
2023/10/30	2	34.10	2	33.85	33.85	0	1,961	0.00%
2023/10/26	3	34.60	0	0.00	34.50	3	2,086	0.14%
2023/10/25	2	35.40	0	0.00	35.20	2	2,129	0.09%
2023/10/23	2	34.85	2	34.80	34.90	0	2,242	0.00%
2023/10/20	1	34.60	1	35.00	35.00	0	2,457	0.00%
2023/10/19	3	35.40	10	35.15	35.20	-7	2,554	-0.27%
2023/10/18	1	36.25	0	0.00	36.25	1	2,602	0.04%
2023/10/17	11	37.02	0	0.00	36.75	11	2,628	0.42%
2023/10/16	1	36.80	0	0.00	36.70	1	2,779	0.04%
2023/10/13	0	0.00	2	37.40	37.20	-2	3,110	-0.06%
2023/10/12	1	37.05	0	0.00	36.95	1	3,412	0.03%
2023/10/05	0	0.00	2	37.30	37.10	-2	5,102	-0.04%
2023/10/04	3	36.90	0	0.00	36.85	3	5,273	0.06%
2023/10/03	1	37.35	1	37.35	37.35	0	5,297	0.00%
2023/10/02	0	0.00	10	37.65	37.65	-10	5,350	-0.19%
2023/09/27	6	37.00	0	0.00	36.95	6	5,449	0.11%
2023/09/26	5	37.50	0	0.00	37.15	5	5,482	0.09%
2023/09/22	0	37.35	0	0.00	37.35	0	5,530	0.00%
2023/09/21	3	37.35	0	0.00	37.20	3	5,544	0.05%
2023/09/20	4	37.88	0	0.00	37.70	4	5,549	0.07%
2023/09/19	19	38.58	21	38.35	38.15	-2	5,570	-0.04%
2023/09/18	6	38.01	0	0.00	37.85	6	5,564	0.11%
2023/09/15	1	37.95	3	38.25	38.05	-2	5,593	-0.04%
2023/09/14	4	38.40	9	38.37	38.40	-5	5,626	-0.09%
2023/09/13	0	0.00	10	38.30	38.10	-10	5,637	-0.18%
2023/09/12	1	38.10	0.1	38.95	38.10	0.9	5,682	0.02%
2023/09/11	11	37.93	0	0.00	37.55	11	5,720	0.19%
2023/09/08	2	38.35	0	0.00	38.20	2	5,757	0.03%
2023/09/07	3.1	38.55	8	38.42	38.15	-4.9	5,846	-0.08%
2023/09/05	6	37.88	1	37.95	38.00	5	6,070	0.08%
2023/09/01	1	37.60	1	37.60	37.40	0	6,232	0.00%
2023/08/31	1	37.15	0	0.00	37.50	1	6,324	0.02%
2023/08/25	2	37.25	0	0.00	37.20	2	7,503	0.03%
2023/08/24	16	38.86	13	39.02	39.10	3	7,541	0.04%
2023/08/23	5	38.35	0	0.00	38.50	5	7,620	0.07%
2023/08/22	5	38.51	0	0.00	38.20	5	7,653	0.07%
2023/08/21	1	38.60	0	0.00	38.60	1	7,691	0.01%
2023/08/18	6	39.10	0	0.00	38.60	6	7,835	0.08%
2023/08/17	1	39.20	0	0.00	39.25	1	7,924	0.01%
2023/08/16	0	0.00	1	37.90	38.55	-1	7,913	-0.01%
2023/08/14	0	0.00	2	38.40	38.75	-2	7,887	-0.03%
2023/08/11	6	39.54	0	0.00	39.05	6	7,864	0.08%
2023/08/10	3	39.72	15.1	39.50	39.50	-12.1	7,833	-0.15%
2023/08/09	10	40.92	65	40.90	40.85	-55	7,749	-0.71%
2023/08/08	1	41.60	0	0.00	41.25	1	7,732	0.01%
2023/08/07	2	41.30	17	41.10	41.30	-15	7,731	-0.19%
2023/08/04	2	40.45	6	40.66	40.60	-4	7,717	-0.05%
2023/08/02	37	40.56	10	41.25	40.30	27	7,705	0.35%
2023/08/01	32	41.34	15	41.50	41.10	17	7,623	0.22%
2023/07/31	37	42.30	31	42.57	41.55	6	7,579	0.08%
2023/07/28	22	41.79	18	42.16	42.50	4	7,484	0.05%
2023/07/27	1	42.20	11	42.25	42.10	-10	7,439	-0.13%
2023/07/26	56.1	42.31	11	42.04	41.80	45.1	7,416	0.61%
2023/07/25	57	42.54	73.1	42.72	42.85	-16.1	7,334	-0.22%
2023/07/24	31	40.91	27	41.42	41.50	4	7,186	0.06%
2023/07/21	30	41.77	10	42.25	41.70	20	7,097	0.28%
2023/07/20	16	41.92	15.3	42.40	42.05	0.7	7,057	0.01%
2023/07/19	40	42.70	21	43.39	42.25	19	6,992	0.27%
2023/07/18	40	43.80	20	44.13	43.40	20	6,899	0.29%
2023/07/17	18.3	44.48	27	44.54	43.85	-8.7	6,657	-0.13%
2023/07/14	36.3	43.81	49.1	44.00	45.25	-12.8	6,534	-0.20%
2023/07/13	41	44.67	55	44.24	43.60	-14	6,009	-0.23%
2023/07/12	39	42.89	85.3	42.96	43.20	-46.3	5,372	-0.86%
2023/07/11	1	41.05	15	41.51	41.80	-14	4,898	-0.29%
2023/07/10	0	0.00	2	40.25	40.20	-2	4,779	-0.04%
2023/07/07	4	39.96	5	39.96	40.00	-1	4,765	-0.02%
2023/07/06	2	40.10	2	39.85	39.40	0	4,720	0.00%
2023/07/05	15	40.49	3	40.87	40.30	12	4,691	0.26%
2023/07/04	8	40.14	0	0.00	40.15	8	4,653	0.17%
2023/07/03	2	40.30	6	40.23	40.10	-4	4,646	-0.09%
2023/06/30	0	0.00	5.2	39.89	40.05	-5.2	4,634	-0.11%
2023/06/29	3	39.53	2	40.05	39.55	1	4,634	0.02%
2023/06/28	6	39.88	0	0.00	39.65	6	4,703	0.13%
2023/06/27	4	39.70	40	39.70	39.75	-36	4,702	-0.77%
2023/06/26	6	40.38	7	40.54	40.60	-1	4,712	-0.02%
2023/06/21	1	40.45	2	40.15	40.20	-1	4,721	-0.02%
2023/06/20	4	40.28	0	0.00	40.10	4	4,704	0.09%
2023/06/19	1	41.20	0	0.00	40.75	1	4,676	0.02%
2023/06/16	2	41.13	1	40.80	40.70	1	4,672	0.02%
2023/06/15	6	40.95	5	41.35	41.35	1	4,630	0.02%
2023/06/14	3	41.27	0	0.00	41.00	3	4,588	0.07%
2023/06/13	22	41.60	27	42.08	41.45	-5	4,573	-0.11%
2023/06/12	11	41.18	13	41.35	41.45	-2	4,481	-0.04%
2023/06/09	20	40.62	16	40.78	40.75	4	4,355	0.09%
2023/06/08	14	41.34	21	41.63	41.75	-7	4,263	-0.16%
2023/06/07	11	41.66	1	41.65	41.95	10	4,236	0.24%
2023/06/06	12	41.50	0	0.00	41.50	12	4,228	0.28%
2023/06/05	22	42.37	16	42.55	42.05	6	4,259	0.14%
2023/06/02	17	43.10	37.1	42.78	42.50	-20	4,197	-0.48%
2023/06/01	33	42.23	95	42.43	43.00	-62	3,960	-1.57%
2023/05/31	40	41.01	33.1	41.00	40.85	6.9	3,515	0.20%
2023/05/30	21	39.61	0	0.00	39.60	21	3,170	0.66%
2023/05/29	21	39.81	12	39.81	39.40	9	3,186	0.28%
2023/05/26	0	0.00	34	38.35	38.35	-34	3,077	-1.10%
2023/05/25	2	39.00	13	38.74	38.90	-11	3,052	-0.36%
2023/05/24	4.1	38.81	1	38.95	38.85	3.1	3,029	0.10%
2023/05/23	21	38.52	10	38.61	38.20	11	2,914	0.38%
2023/05/22	15	37.90	0	0.00	37.90	15	2,848	0.53%
2023/05/19	7	37.86	14	37.79	37.65	-7	2,863	-0.24%
2023/05/18	1	37.45	0	0.00	37.45	1	2,905	0.03%
2023/05/17	0	0.00	1	37.20	37.20	-1	2,974	-0.03%
2023/05/16	0	0.00	1	37.00	36.90	-1	2,974	-0.03%
2023/05/15	2	36.65	0	0.00	36.50	2	3,012	0.07%
2023/05/12	7	36.69	0	0.00	36.75	7	3,149	0.22%
2023/05/11	7	36.69	0	0.00	36.60	7	3,159	0.22%
2023/05/05	1	37.60	0	0.00	37.40	1	3,436	0.03%
2023/05/02	0	0.00	1	38.20	38.10	-1	3,654	-0.03%
2023/04/28	2	37.73	0	0.00	37.60	2	3,683	0.05%
2023/04/27	1	37.95	16	37.67	37.70	-15	3,673	-0.41%
2023/04/26	1	36.35	0	0.00	36.70	1	3,608	0.03%
2023/04/25	8.6	36.85	0	0.00	36.45	8.6	3,599	0.24%
2023/04/21	4	38.16	0	0.00	37.45	4	3,564	0.11%
2023/04/20	2	38.75	4	38.73	38.50	-2	3,500	-0.06%
2023/04/19	23	39.80	30.3	39.51	39.15	-7.3	3,480	-0.21%
2023/04/18	2.4	39.33	0	0.00	39.00	2.4	3,314	0.07%
2023/04/17	12	39.42	4	39.45	39.30	8	3,323	0.24%
2023/04/14	0	0.00	1	39.20	39.15	-1	3,351	-0.03%
2023/04/13	40	39.08	42	39.14	39.00	-2	3,336	-0.06%
2023/04/12	13	39.05	4	39.00	39.10	9	3,290	0.27%
2023/04/11	0	38.95	0	0.00	38.80	0	3,303	0.00%
2023/04/06	3	39.52	7	39.51	39.25	-4	3,325	-0.12%
2023/03/31	0	0.00	2	39.20	39.25	-2	3,322	-0.06%
2023/03/30	2	38.98	6	39.34	38.90	-4	3,334	-0.12%
2023/03/29	2.1	39.74	15	39.31	39.20	-13	3,353	-0.39%
2023/03/28	6	38.70	0	0.00	38.35	6	3,340	0.18%
2023/03/27	1	39.40	2.1	39.01	38.80	-1.1	3,371	-0.03%
2023/03/24	21	38.95	8	38.69	39.05	13	3,354	0.39%
2023/03/23	0	0.00	3	38.40	38.05	-3	3,342	-0.09%
2023/03/22	0	0.00	2	38.65	38.35	-2	3,383	-0.06%
2023/03/21	12	38.21	4	38.38	38.20	8	3,441	0.23%
2023/03/16	10	37.39	4	37.20	37.10	6	3,852	0.16%
2023/03/15	30.1	38.02	31	37.96	37.60	-0.9	4,163	-0.02%
2023/03/14	5	37.33	0	0.00	37.55	5	4,477	0.11%
2023/03/13	8	37.96	6	38.22	37.90	2	5,480	0.04%
2023/03/10	10.1	38.62	15	38.68	38.50	-4.9	5,921	-0.08%
2023/03/09	5	39.83	6	40.43	39.45	-1	5,897	-0.02%
2023/03/08	31	40.18	19.1	40.51	40.40	12	5,843	0.20%
2023/03/07	2	40.13	5	39.95	39.75	-3	5,814	-0.05%
2023/03/06	14	39.65	0	0.00	39.65	14	5,756	0.24%
2023/03/03	2	39.05	10	39.18	39.05	-8	5,722	-0.14%
2023/03/02	8	39.24	0	0.00	38.95	8	5,697	0.14%
2023/03/01	1	39.65	4	39.51	39.55	-3	5,660	-0.05%
2023/02/24	16	38.65	0	0.00	38.50	16	5,568	0.29%
2023/02/23	5	39.00	3	38.83	38.95	2	5,553	0.04%
2023/02/22	6	38.62	21	38.47	38.45	-15	5,540	-0.27%
2023/02/21	13	39.54	24	39.42	39.20	-11	5,517	-0.20%
2023/02/20	8	39.94	20	39.85	39.65	-12	5,496	-0.22%
2023/02/17	0	0.00	3	39.32	39.45	-3	5,457	-0.05%
2023/02/16	8	39.50	7	39.68	39.65	1	5,467	0.02%
2023/02/15	8	39.24	6	39.16	39.20	2	5,399	0.04%
2023/02/14	0	0.00	3	38.67	38.70	-3	5,318	-0.06%
2023/02/13	12	38.81	0	0.00	38.60	12	5,329	0.23%
2023/02/10	1	39.25	7	39.54	39.15	-6	5,303	-0.11%
2023/02/09	1	38.65	0	0.00	38.55	1	5,172	0.02%
2023/02/08	4	38.80	2	38.75	38.90	2	5,155	0.04%
2023/02/07	16	39.35	10	39.26	39.15	6	5,094	0.12%
2023/02/06	11	39.64	18	39.72	39.85	-7	5,039	-0.14%
2023/02/03	1	38.75	1	38.90	38.60	0	4,859	0.00%
2023/02/02	2	39.33	2	39.38	39.15	0	4,833	0.00%
2023/02/01	9	38.83	1	39.05	39.05	8	4,801	0.17%
2023/01/31	23	38.50	11	38.33	38.55	12	4,738	0.25%
2023/01/30	2	37.10	9	37.02	36.85	-7	4,642	-0.15%
2023/01/17	4	36.09	0	0.00	36.00	4	4,697	0.09%
2023/01/16	1	35.85	0	0.00	36.05	1	4,730	0.02%
2023/01/13	2	36.40	3	36.43	36.05	-1	4,727	-0.02%
2023/01/12	3	36.83	1	36.85	36.50	2	4,740	0.04%
2023/01/11	10	37.23	0	0.00	37.15	10	4,742	0.21%
2023/01/10	1	37.45	4	37.30	37.25	-3	4,767	-0.06%
2023/01/09	7	37.36	12	37.43	37.45	-5	4,774	-0.10%
2023/01/06	8	38.58	2	38.53	38.80	6	4,721	0.13%
2023/01/05	2	38.15	2	38.85	38.05	0	4,724	0.00%
2023/01/04	5	38.56	2	38.78	38.75	3	4,697	0.06%
2023/01/03	2	37.45	3	37.85	38.10	-1	4,656	-0.02%
2022/12/30	1	37.35	1	37.45	37.30	0	4,650	0.00%
2022/12/29	1	36.65	6	36.96	37.30	-5	4,668	-0.11%
2022/12/28	9	37.74	4	37.69	37.45	5	4,667	0.11%
2022/12/27	2	38.60	0	0.00	38.65	2	4,639	0.04%
2022/12/23	0	0.00	11	37.72	37.65	-11	4,629	-0.24%
2022/12/22	0	0.00	7	38.34	38.30	-7	4,640	-0.15%
2022/12/21	8	38.19	5	37.80	37.95	3	4,630	0.06%
2022/12/20	15	38.60	1	38.95	37.55	14	4,598	0.30%
2022/12/19	2	38.50	5	38.57	38.40	-3	4,550	-0.07%
2022/12/16	2	38.03	9	38.22	38.05	-7	4,502	-0.16%
2022/12/15	2	38.53	1	38.85	38.70	1	4,470	0.02%
2022/12/14	0	0.00	46	38.23	38.70	-46	4,441	-1.04%
2022/12/13	11.9	38.85	9	38.55	38.30	2.9	4,379	0.07%
2022/12/12	23	39.23	8	39.29	39.50	15	4,315	0.35%
2022/12/09	8	38.84	105	38.94	38.75	-97	4,220	-2.30%	大賣/
2022/12/08	18	39.67	11	39.59	39.15	7	4,114	0.17%
2022/12/07	40.2	39.68	30	39.85	38.50	10.2	3,854	0.26%
2022/12/06	19	40.97	35	41.17	40.75	-16	3,507	-0.46%
2022/12/05	81	40.98	70	40.85	41.15	11	3,187	0.35%
2022/12/02	46	38.73	35.2	39.52	39.75	10.8	2,169	0.50%
2022/12/01	3	36.02	1.1	36.10	36.15	2	1,683	0.12%
2022/11/30	2	35.55	3	35.57	35.65	-1	1,669	-0.06%
2022/11/29	2	35.00	4	35.25	35.65	-2	1,686	-0.12%
2022/11/28	0	0.00	21	34.34	34.40	-21	1,634	-1.28%
2022/11/25	12	33.71	11	34.31	33.65	1	1,687	0.06%
2022/11/24	1	34.05	8	34.17	34.15	-7	1,686	-0.41%
2022/11/18	7	34.36	7	34.21	34.05	0	1,730	0.00%
2022/11/17	0	0.00	4	34.43	34.50	-4	1,721	-0.23%
2022/11/16	0	0.00	3	34.20	33.90	-3	1,701	-0.18%
2022/11/14	1	34.15	0	34.00	34.20	1	1,694	0.06%
2022/11/11	0	0.00	7	33.28	33.05	-7	1,672	-0.42%
2022/11/10	0	0.00	1	33.15	33.10	-1	1,715	-0.06%
2022/11/09	0	0.00	50	33.30	33.30	-50	1,724	-2.90%
2022/11/08	0	0.00	2	32.90	32.75	-2	1,710	-0.12%
2022/11/07	51	32.57	0	0.00	32.60	51	1,708	2.98%
2022/11/03	0	0.00	3	32.03	32.25	-3	1,731	-0.17%
2022/11/02	0	0.00	1	32.15	32.10	-1	1,732	-0.06%
2022/11/01	1	32.00	1	32.05	31.90	0	1,731	0.00%
2022/10/31	1	31.85	0	0.00	31.85	1	1,731	0.06%
2022/10/28	4	31.65	0	0.00	31.50	4	1,731	0.23%
2022/10/26	5	32.30	1	32.15	32.15	4	1,720	0.23%
2022/10/25	12	33.03	11	33.03	32.65	1	1,701	0.06%
2022/10/24	0	0.00	3	32.35	32.15	-3	1,617	-0.19%
2022/10/21	1	31.30	1	31.10	31.35	0	1,585	0.00%
2022/10/20	1	31.35	0	0.00	31.40	1	1,588	0.06%
2022/10/19	2	32.60	0	0.00	32.25	2	1,571	0.13%
2022/10/17	0	0.00	2	33.85	33.95	-2	1,550	-0.13%
2022/10/14	2	33.55	0	0.00	33.50	2	1,552	0.13%
2022/10/13	1	32.35	11	31.56	31.60	-10	1,544	-0.65%
2022/10/12	0	0.00	10	33.15	33.10	-10	1,523	-0.66%
2022/10/11	4	33.30	17	33.31	33.25	-13	1,533	-0.85%
2022/10/07	12	34.43	6	34.12	34.40	6	1,544	0.39%
2022/10/06	6	34.16	19	34.08	34.25	-13	1,565	-0.83%
2022/10/05	2	33.88	34	33.94	33.65	-32	1,581	-2.02%
2022/10/04	49	32.71	4	32.89	32.95	45	1,629	2.76%
2022/10/03	1.1	32.48	11	32.20	32.10	-9.9	1,628	-0.61%
2022/09/30	27	31.82	5	31.95	32.80	22	1,648	1.34%
2022/09/29	1	32.10	51	31.93	32.15	-50	1,648	-3.03%
2022/09/28	2	30.35	3	30.90	30.20	-1	1,632	-0.06%
2022/09/27	23	31.61	5	31.85	32.00	18	1,635	1.10%
2022/09/26	14	32.15	13	31.60	31.60	1	1,652	0.06%
2022/09/23	12	34.14	3	33.87	33.60	9	1,689	0.53%
2022/09/22	20	33.99	3	34.00	34.05	17	1,720	0.99%
2022/09/21	2	34.05	42	33.95	33.90	-40	1,735	-2.30%
2022/09/20	40	34.09	0	0.00	33.95	40	1,753	2.28%
2022/09/19	6	34.00	0	0.00	33.75	6	1,810	0.33%
2022/09/16	4	34.20	5	34.64	34.50	-1	1,842	-0.05%
2022/09/15	1	34.95	25	34.65	34.55	-24	1,873	-1.28%
2022/09/14	0	0.00	24	34.53	34.85	-24	1,915	-1.25%
2022/09/13	2	35.05	1	35.10	35.00	1	1,959	0.05%
2022/09/12	5	34.85	2	34.95	35.05	3	2,033	0.15%
2022/09/08	21	34.05	0	0.00	34.15	21	2,079	1.01%
2022/09/07	1	33.85	0	0.00	33.65	1	2,297	0.04%
2022/09/06	2	34.35	0	0.00	34.45	2	2,343	0.09%
2022/09/05	1	35.40	0	0.00	35.20	1	2,363	0.04%
2022/09/02	1	36.05	22	36.08	36.25	-21	2,359	-0.89%
2022/09/01	21	35.03	3	35.20	34.90	18	2,349	0.77%
2022/08/30	1	34.45	0	0.00	34.45	1	2,478	0.04%
2022/08/26	2	36.20	1	36.25	36.15	1	2,531	0.04%
2022/08/25	0	0.00	2	35.80	35.75	-2	2,633	-0.08%
2022/08/24	0	0.00	3	35.43	35.35	-3	2,829	-0.11%
2022/08/19	1	36.25	0	0.00	35.90	1	3,442	0.03%
2022/08/18	0	0.00	20	35.80	36.15	-20	3,844	-0.52%
2022/08/17	1	36.30	0	0.00	36.30	1	4,194	0.02%
2022/08/16	20	36.20	1	36.10	36.15	19	4,166	0.46%
2022/08/12	0	0.00	1	35.80	35.80	-1	4,232	-0.02%
2022/08/11	5	35.70	2.1	35.52	35.45	2.9	4,226	0.07%
2022/08/10	10	35.21	0	0.00	35.10	10	4,239	0.24%
2022/08/08	1	34.65	0	0.00	34.65	1	4,242	0.02%
2022/08/05	0	0.00	0.1	34.75	34.75	-0.1	4,300	0.00%
2022/08/04	0.1	33.35	0	0.00	33.90	0.1	4,327	0.00%
2022/08/02	0	34.50	0	0.00	34.35	0	4,336	0.00%
2022/07/29	0	0.00	1	35.25	35.30	-1	4,344	-0.02%
2022/07/27	0	0.00	0.5	35.10	35.30	-0.5	4,429	-0.01%
2022/07/26	0.5	34.40	1	34.80	34.65	-0.5	4,425	-0.01%
2022/07/25	3	35.32	4	35.08	35.35	-1	4,432	-0.02%
2022/07/22	0	0.00	1	35.05	34.90	-1	4,431	-0.02%
2022/07/20	1	34.55	2.1	34.54	34.45	-1.1	4,489	-0.02%
2022/07/19	5	34.00	0	0.00	34.10	5	4,510	0.11%
2022/07/18	0	0.00	3	33.93	34.05	-3	4,521	-0.07%
2022/07/15	1	33.75	10	33.33	33.80	-9	4,532	-0.20%
2022/07/13	4	32.60	2	32.20	32.55	2	4,543	0.04%
2022/07/12	6	31.16	0	0.00	30.80	6	4,515	0.13%
2022/07/11	0	0.00	1	33.70	33.70	-1	4,459	-0.02%
2022/07/08	10	34.55	1	34.35	34.00	9	4,545	0.20%
2022/07/07	2	33.85	3	33.83	33.75	-1	4,545	-0.02%
2022/07/06	2.1	33.36	2	33.25	33.05	0.1	4,568	0.00%
2022/07/05	3	34.13	1	34.30	34.30	2	4,623	0.04%
2022/07/04	3.1	34.35	4	33.96	33.75	-0.9	4,639	-0.02%
2022/07/01	19	35.96	1	35.10	34.65	18	4,744	0.38%
2022/06/30	14.1	37.20	1	37.45	37.20	13.1	4,780	0.27%
2022/06/29	2	38.05	2	38.40	38.10	0	4,835	0.00%
2022/06/28	3.1	37.84	3	38.17	38.20	0.1	5,380	0.00%
2022/06/27	22	38.74	0	0.00	38.70	22	5,913	0.37%
2022/06/24	1	38.25	16	37.81	37.80	-15	5,904	-0.25%
2022/06/23	6	36.77	2	36.95	36.95	4	5,864	0.07%
2022/06/22	14.1	37.16	0	0.00	36.95	14.1	5,842	0.24%
2022/06/21	0	0.00	18.1	37.83	38.15	-18.1	5,820	-0.31%
2022/06/20	18	37.13	2	36.98	36.60	16	5,786	0.28%
2022/06/17	14	38.19	16	38.39	38.45	-2	5,710	-0.04%
2022/06/16	13	39.32	23	39.74	38.40	-10	5,652	-0.18%
2022/06/15	3	39.25	1	39.50	39.00	2	5,442	0.04%
2022/06/14	9	38.49	6	38.70	39.35	3	5,403	0.06%
2022/06/13	1	38.45	3	38.63	38.70	-2	5,398	-0.04%
2022/06/10	5	39.15	13	39.15	39.15	-8	5,382	-0.15%
2022/06/09	11	39.53	21	39.69	39.60	-10	5,343	-0.19%
2022/06/08	12	39.39	20	39.28	39.10	-8	5,262	-0.15%
2022/06/07	7	38.83	9	38.58	38.80	-2	5,177	-0.04%
2022/06/06	0	0.00	12	38.58	38.60	-12	5,165	-0.23%
2022/06/02	119	39.30	4	39.33	39.00	115	5,185	2.22%	大買/鉅額交易
2022/06/01	31	39.50	26	39.63	39.30	5	5,207	0.10%
2022/05/31	18	39.21	37	39.08	38.85	-19	5,024	-0.38%
2022/05/30	47	38.57	23	38.80	38.65	24	4,828	0.50%
2022/05/27	13	38.27	19	38.31	38.70	-6	4,657	-0.13%
2022/05/26	49	38.17	68	38.01	38.00	-19	4,506	-0.42%
2022/05/25	48	37.67	64	37.37	37.95	-16	4,107	-0.39%
2022/05/24	3	35.42	9	35.86	35.55	-6	3,777	-0.16%
2022/05/23	5	35.73	0	0.00	35.50	5	3,754	0.13%
2022/05/20	2	34.80	7	34.91	35.05	-5	3,742	-0.13%
2022/05/19	3	34.15	3	34.65	34.60	0	3,738	0.00%
2022/05/18	7	34.96	1	35.00	35.00	6	3,771	0.16%
2022/05/17	1	34.10	3	34.27	34.35	-2	3,804	-0.05%
2022/05/13	0	0.00	7	34.55	34.35	-7	3,800	-0.18%
2022/05/12	9	34.16	3	33.67	33.60	6	3,751	0.16%
2022/05/11	7	34.10	0	0.00	33.90	7	3,729	0.19%
2022/05/09	0	0.00	3	34.15	33.95	-3	3,744	-0.08%
2022/05/06	1	34.45	0	0.00	34.85	1	3,766	0.03%
2022/05/04	5	35.12	4	35.30	35.00	1	3,750	0.03%
2022/05/03	1	33.35	0	0.00	33.65	1	3,689	0.03%
2022/04/28	3	33.43	55	33.40	33.30	-52	3,701	-1.40%
2022/04/27	4	33.36	3	33.27	33.25	1	3,698	0.03%
2022/04/26	5	35.19	11.3	35.11	35.05	-6.3	3,657	-0.17%
2022/04/25	36	35.79	13	35.63	35.65	23	3,623	0.63%
2022/04/22	2	36.85	0	0.00	36.95	2	3,589	0.06%
2022/04/21	0	0.00	2	38.10	37.30	-2	3,602	-0.06%
2022/04/20	0	0.00	4	37.55	37.40	-4	3,588	-0.11%
2022/04/19	3	37.08	2	36.85	36.80	1	3,573	0.03%
2022/04/18	43	36.76	1	36.70	36.75	42	3,607	1.16%
2022/04/15	9	37.22	0	0.00	37.10	9	3,618	0.25%
2022/04/14	13	37.78	24	37.89	37.85	-11	3,676	-0.30%
2022/04/13	2	36.80	4	37.01	37.20	-2	3,654	-0.05%
2022/04/12	9	36.48	0	0.00	36.30	9	3,976	0.23%
2022/04/11	20	37.00	2	37.60	36.85	18	3,952	0.46%
2022/04/08	3	38.25	0	0.00	38.25	3	3,892	0.08%
2022/04/07	16	38.93	5	39.07	38.20	11	3,865	0.28%
2022/04/06	12	39.08	9	38.81	39.00	3	3,750	0.08%
2022/04/01	9	39.52	2	39.40	39.70	7	3,722	0.19%
2022/03/31	29	40.63	45	40.59	40.15	-16	3,671	-0.43%
2022/03/30	29	39.84	58.2	39.38	40.50	-29.2	3,133	-0.93%
2022/03/29	0	0.00	11	37.83	37.70	-11	2,613	-0.42%
2022/03/28	3	36.98	0	0.00	37.20	3	2,671	0.11%
2022/03/25	1	37.40	1	37.45	37.30	0	2,698	0.00%
2022/03/24	2	37.40	2	37.65	37.60	0	2,710	0.00%
2022/03/23	3	37.32	21	37.55	37.35	-18	2,717	-0.66%
2022/03/22	2	37.20	2	37.23	37.30	0	2,816	0.00%
2022/03/21	0	0.00	3	37.15	37.15	-3	2,887	-0.10%
2022/03/18	2	36.80	10.3	36.93	37.35	-8.3	2,982	-0.28%
2022/03/17	2	36.35	0	36.70	36.65	2	3,058	0.06%
2022/03/16	13	35.76	0	0.00	35.60	13	3,061	0.42%
2022/03/15	11	36.29	0	0.00	36.10	11	3,029	0.36%
2022/03/14	4	37.20	2	37.15	37.05	2	3,093	0.06%
2022/03/11	6	37.12	1	37.10	37.05	5	3,105	0.16%
2022/03/10	7	37.30	0	0.00	37.30	7	3,121	0.22%
2022/03/09	3	36.82	0	0.00	37.05	3	3,113	0.10%
2022/03/08	4	37.21	3	37.10	36.75	1	3,135	0.03%
2022/03/07	17	37.74	24	38.52	37.25	-7	3,097	-0.23%
2022/03/04	12	37.88	0	0.00	38.25	12	2,993	0.40%
2022/03/03	5	38.80	0	38.50	38.45	5	3,032	0.16%
2022/03/02	0	0.00	2	38.15	38.60	-2	3,118	-0.06%
2022/03/01	0	0.00	19.1	38.26	38.55	-19.1	3,147	-0.61%
2022/02/25	7	37.05	0	0.00	37.20	7	3,131	0.22%
2022/02/24	11.1	37.07	0	0.00	36.80	11.1	3,208	0.34%
2022/02/23	3	38.12	1.1	38.16	38.05	1.9	3,220	0.06%
2022/02/22	6	38.47	2	38.25	37.95	4	3,336	0.12%
2022/02/18	2	38.48	10	38.70	38.50	-8	3,526	-0.23%
2022/02/17	5	38.55	24	38.45	38.35	-19	3,549	-0.54%
2022/02/15	0	0.00	2	37.65	37.40	-2	3,620	-0.06%
2022/02/14	6	37.47	0	0.00	37.45	6	3,699	0.16%
2022/02/11	1	37.85	2	38.00	38.05	-1	3,756	-0.03%
2022/02/10	1	38.15	0	0.00	38.10	1	3,856	0.03%
2022/02/09	0	0.00	7	38.39	38.40	-7	3,947	-0.18%
2022/02/08	2	38.20	47	37.89	38.15	-45	4,042	-1.11%
2022/01/26	13	36.84	3	36.83	36.55	10	4,254	0.24%
2022/01/25	3	36.90	6	37.05	36.85	-3	4,851	-0.06%
2022/01/24	9	37.06	4	37.03	37.25	5	5,058	0.10%
2022/01/21	0.1	37.35	0	0.00	37.10	0.1	5,200	0.00%
2022/01/20	26	37.33	0	0.00	37.20	26	5,376	0.48%
2022/01/19	1	37.20	0	0.00	37.10	1	5,477	0.02%
2022/01/18	8	37.80	0	0.00	37.45	8	5,633	0.14%
2022/01/17	1	37.45	0	0.00	37.60	1	5,924	0.02%
2022/01/14	5.2	36.99	5	37.02	37.20	0.2	6,094	0.00%
2022/01/12	10	37.29	30	37.82	37.35	-20	6,468	-0.31%
2022/01/11	8.2	37.88	0	0.00	37.70	8.2	6,738	0.12%
2022/01/10	7	38.17	0	0.00	38.20	7	7,299	0.10%
2022/01/07	31.4	38.39	21	38.44	38.25	10.4	8,094	0.13%
2022/01/06	2	39.40	2	39.30	39.15	0	8,194	0.00%
2022/01/05	20	40.40	13.7	40.29	39.80	6.3	8,476	0.07%
2022/01/04	2	39.08	0	0.00	39.05	2	8,757	0.02%
2022/01/03	40	39.49	16	39.26	39.15	24	9,369	0.26%
2021/12/30	3	39.30	10	39.25	39.40	-7	9,568	-0.07%
2021/12/29	0	0.00	4	39.15	39.15	-4	9,840	-0.04%
2021/12/28	1	39.85	0	0.00	39.25	1	10,064	0.01%
2021/12/27	2	39.73	0	0.00	39.70	2	10,142	0.02%
2021/12/24	4	39.53	1	39.60	39.45	3	10,462	0.03%
2021/12/23	41	39.87	41	39.52	39.45	0	10,550	0.00%
2021/12/22	12	39.67	19	39.75	39.75	-7	10,615	-0.07%
2021/12/21	0	0.00	4	39.29	39.25	-4	10,540	-0.04%
2021/12/20	3	38.75	0	0.00	38.60	3	10,565	0.03%
2021/12/17	1	39.00	2	38.95	39.00	-1	10,675	-0.01%
2021/12/16	10	39.45	22	39.96	39.50	-12	10,696	-0.11%
2021/12/15	11	38.85	4	39.09	39.15	7	10,648	0.07%
2021/12/14	19.1	38.84	20	39.81	38.60	-0.9	10,645	-0.01%
2021/12/13	2	39.30	15	39.54	39.60	-13	10,673	-0.12%
2021/12/10	2	38.60	0	0.00	38.95	2	11,128	0.02%
2021/12/09	3	39.15	3	38.80	38.75	0	11,123	0.00%
2021/12/08	8	39.54	38	39.41	38.95	-30	11,132	-0.27%
2021/12/07	1	38.50	0	0.00	38.55	1	11,065	0.01%
2021/12/06	12	38.30	1	38.55	38.55	11	11,061	0.10%
2021/12/03	2	38.10	0	0.00	38.00	2	11,086	0.02%
2021/12/02	3.2	38.19	9	37.85	37.85	-5.8	11,114	-0.05%
2021/12/01	2	38.30	0	0.00	38.55	2	11,134	0.02%
2021/11/30	10.1	38.43	0	0.00	38.55	10.1	11,173	0.09%
2021/11/29	10.1	38.04	15	37.62	38.15	-5	11,193	-0.04%
2021/11/26	9.1	37.99	7	37.87	37.80	2.1	11,171	0.02%
2021/11/25	31	39.16	26.5	38.83	38.80	4.5	11,109	0.04%
2021/11/24	6.1	39.10	5	39.14	39.25	1.1	11,078	0.01%
2021/11/23	17.2	39.30	1	39.80	39.15	16.2	11,090	0.15%
2021/11/22	3	40.17	2	40.10	40.10	1	11,177	0.01%
2021/11/19	16	40.46	49	40.45	40.25	-33	11,227	-0.29%
2021/11/18	17	40.46	16	41.06	40.20	1	11,365	0.01%
2021/11/17	3	40.50	34	40.66	40.70	-31	11,309	-0.27%
2021/11/16	15	40.05	3	39.78	39.75	12	11,272	0.11%
2021/11/15	26	40.13	24	40.01	39.80	2	11,328	0.02%
2021/11/12	7	39.77	1	39.75	39.65	6	11,367	0.05%
2021/11/11	22.1	40.04	7	39.92	39.85	15.1	11,401	0.13%
2021/11/10	2	40.45	4	40.20	40.35	-2	11,457	-0.02%
2021/11/09	14	39.85	1	39.85	39.80	13	11,493	0.11%
2021/11/08	17.1	39.90	5	39.90	39.95	12.1	11,436	0.11%
2021/11/05	6	40.29	21	40.16	40.40	-15	11,479	-0.13%
2021/11/04	12	41.19	18	41.51	40.75	-6	11,515	-0.05%
2021/11/03	35	41.01	8	41.14	41.05	27	11,569	0.23%
2021/11/02	31	42.41	44	42.49	41.55	-13	11,862	-0.11%
2021/11/01	7	41.57	34	41.53	41.80	-27	11,494	-0.23%
2021/10/29	25	40.77	8	40.69	40.65	17	11,362	0.15%
2021/10/28	19	41.46	13	41.73	41.25	6	11,302	0.05%
2021/10/27	11	41.04	1	41.10	41.15	10	11,251	0.09%
2021/10/26	30	41.15	10	41.10	40.85	20	11,383	0.18%
2021/10/25	18	41.38	26	41.47	41.70	-8	11,788	-0.07%
2021/10/22	5	40.45	16	40.52	40.50	-11	12,071	-0.09%
2021/10/21	11	40.48	3	40.28	39.85	8	13,325	0.06%
2021/10/20	28	40.54	16	40.30	40.55	12	14,344	0.08%
2021/10/19	2	40.90	9	40.63	40.45	-7	14,252	-0.05%
2021/10/18	73	41.72	41	41.77	40.75	32	14,069	0.23%
2021/10/15	84	42.50	124.3	42.61	43.50	-40.3	13,590	-0.30%	大賣/
2021/10/14	26	41.24	16	41.33	40.90	10	12,925	0.08%
2021/10/13	43	41.37	13	41.54	41.20	30	12,834	0.23%
2021/10/12	34	41.98	30	42.19	42.00	4	12,618	0.03%
2021/10/08	27	41.40	45.3	41.64	41.55	-18.3	12,205	-0.15%
2021/10/07	22	39.79	31	40.00	40.20	-9	11,783	-0.08%
2021/10/06	18	39.63	26	39.29	39.00	-8	12,216	-0.07%
2021/10/05	15	37.27	21	38.12	38.95	-6	12,274	-0.05%
2021/10/04	63	37.59	68	37.75	37.55	-5	12,101	-0.04%
2021/10/01	29	38.73	30	39.37	37.35	-1	12,085	-0.01%
2021/09/30	1	39.35	21	38.87	39.15	-20	11,818	-0.17%
2021/09/29	15	38.47	4	38.63	38.30	11	11,806	0.09%
2021/09/28	7	38.46	5	38.31	38.45	2	11,966	0.02%
2021/09/27	17	38.83	3	38.95	38.80	14	12,053	0.12%
2021/09/24	4	39.03	9	38.82	38.80	-5	12,138	-0.04%
2021/09/23	5	37.35	5	37.50	37.55	0	12,138	0.00%
2021/09/22	11	37.31	6	37.77	37.70	5	12,222	0.04%
2021/09/17	22	38.39	6	38.38	38.50	16	12,303	0.13%
2021/09/16	5	38.37	6	38.23	38.15	-1	12,526	-0.01%
2021/09/15	59	39.35	71	39.40	38.75	-12	12,618	-0.10%
2021/09/14	6	37.17	5	37.25	37.00	1	12,344	0.01%
2021/09/13	9	37.42	0	0.00	37.15	9	12,604	0.07%
2021/09/10	5	37.40	5	37.55	37.65	0	13,271	0.00%
2021/09/09	1	37.30	0	0.00	37.40	1	14,029	0.01%
2021/09/08	3	37.10	0	0.00	36.95	3	14,364	0.02%
2021/09/07	5	37.62	0	0.00	37.50	5	15,161	0.03%
2021/09/06	13	38.10	0	0.00	37.80	13	15,178	0.09%
2021/09/03	8	38.60	5	39.12	38.95	3	15,196	0.02%
2021/09/02	6	39.05	11	39.44	38.75	-5	15,203	-0.03%
2021/09/01	7	39.43	0	0.00	39.80	7	15,211	0.05%
2021/08/31	2	39.30	0	0.00	39.35	2	15,191	0.01%
2021/08/30	1	39.60	3	39.47	39.20	-2	15,190	-0.01%
2021/08/27	3	39.73	1.2	40.02	39.70	1.8	15,213	0.01%
2021/08/26	7	40.84	4	40.65	40.10	3	15,247	0.02%
2021/08/25	4	39.94	0	0.00	39.95	4	15,198	0.03%
2021/08/24	8	39.73	8	39.78	40.00	0	15,357	0.00%
2021/08/23	4	38.14	4	38.30	38.65	0	15,288	0.00%
2021/08/20	4	37.35	2	37.15	37.20	2	15,357	0.01%
2021/08/19	5	38.02	15	37.94	37.60	-10	15,369	-0.07%
2021/08/18	13	36.75	14	37.21	37.90	-1	15,514	-0.01%
2021/08/17	14	37.66	11	38.35	36.85	3	15,995	0.02%
2021/08/16	18	38.08	6.4	38.80	38.80	11.6	16,030	0.07%
2021/08/13	3	39.62	3	39.87	39.10	0	16,043	0.00%
2021/08/12	0	0.00	5	39.97	40.00	-5	16,023	-0.03%
2021/08/11	7	40.26	0	0.00	39.95	7	16,093	0.04%
2021/08/10	2	40.65	2	40.48	41.05	0	16,137	0.00%
2021/08/09	13	41.91	1	41.25	41.00	12	16,169	0.07%
2021/08/06	42	43.15	31.1	42.92	42.60	10.9	16,205	0.07%
2021/08/05	33.3	42.68	42	42.79	42.55	-8.8	16,046	-0.05%
2021/08/04	12	42.13	11	41.81	41.75	1	16,134	0.01%
2021/08/03	6	41.85	11	42.01	41.75	-5	16,221	-0.03%
2021/08/02	4	42.56	7	42.42	42.05	-3	16,320	-0.02%
2021/07/30	20.6	43.20	13.1	42.16	41.80	7.5	16,486	0.05%
2021/07/29	55	43.08	55.9	42.90	43.20	-0.9	16,387	-0.01%
2021/07/28	66	42.30	60	42.56	43.20	6	16,075	0.04%
2021/07/27	99	43.81	90	42.16	41.95	9	15,747	0.06%
2021/07/26	69	42.35	149	43.29	44.90	-80	14,543	-0.55%	大賣/
2021/07/23	13	40.73	26	40.49	40.85	-13	13,487	-0.10%
2021/07/22	19	40.26	17	40.16	40.10	2	13,497	0.01%
2021/07/21	9	39.04	0	0.00	38.80	9	13,593	0.07%
2021/07/20	12	39.95	17	40.35	39.70	-5	13,635	-0.04%
2021/07/19	8	41.30	10	41.27	41.10	-2	13,724	-0.01%
2021/07/16	17	41.52	25	41.36	41.15	-8	13,980	-0.06%
2021/07/15	28	41.59	22	41.45	41.30	6	14,030	0.04%
2021/07/14	17	41.85	38	41.15	41.00	-21	13,998	-0.15%
2021/07/13	86	42.15	72	42.42	42.40	14	13,944	0.10%
2021/07/12	31	41.37	45	41.15	41.55	-14	13,471	-0.10%
2021/07/09	3	39.80	9	39.80	39.75	-6	13,296	-0.05%
2021/07/08	11	40.42	22	40.63	40.15	-11	13,664	-0.08%
2021/07/07	16	40.14	10	40.45	39.90	6	13,814	0.04%
2021/07/06	12	40.48	14	40.29	40.35	-2	13,998	-0.01%
2021/07/05	20	40.41	24.1	40.81	40.85	-4.1	14,179	-0.03%
2021/07/02	5	38.94	3	38.63	39.00	2	14,258	0.01%
2021/07/01	7	39.16	2	39.15	38.90	5	14,717	0.03%
2021/06/30	8	39.91	6.1	40.16	39.80	1.9	14,947	0.01%
2021/06/29	28	40.19	2	40.63	40.00	26	15,146	0.17%
2021/06/28	14	40.45	27.1	40.46	40.65	-13.1	15,411	-0.09%
2021/06/25	16	41.87	15	42.12	41.10	1	15,733	0.01%
2021/06/24	2	41.60	1	41.55	41.60	1	15,794	0.01%
2021/06/23	26	41.01	18	41.02	41.50	8	16,210	0.05%
2021/06/22	18	40.39	0	0.00	39.75	18	16,930	0.11%
2021/06/21	102	41.93	26	42.06	40.60	76	17,444	0.44%	大買/
2021/06/18	24.1	41.52	55	41.96	42.40	-30.9	19,682	-0.16%
2021/06/17	21	40.50	1	40.20	40.45	20	19,822	0.10%
2021/06/16	20	41.10	40	41.15	41.70	-20	19,944	-0.10%
2021/06/11	4	39.31	15	39.13	39.10	-11	21,784	-0.05%
2021/06/10	11	38.84	12	38.94	38.70	-1	22,092	0.00%
2021/06/09	14	38.60	7	38.80	38.40	7	22,387	0.03%
2021/06/08	0	0.00	0	38.60	38.50	0	22,754	0.00%
2021/06/07	3	38.23	3	38.50	38.25	0	23,070	0.00%
2021/06/04	0	0.00	1	39.05	38.80	-1	23,415	0.00%
2021/06/03	4	39.15	10	39.19	39.50	-6	24,113	-0.02%
2021/06/02	13	39.74	2	39.23	39.00	11	24,974	0.04%
2021/06/01	4	40.53	12	40.37	40.05	-8	26,558	-0.03%
2021/05/31	6	39.81	3	40.18	39.55	3	30,283	0.01%
2021/05/28	11	39.07	21	39.15	39.15	-10	31,522	-0.03%
2021/05/27	6	38.17	6	38.59	38.35	0	32,185	0.00%
2021/05/26	24	38.94	5	38.86	38.70	19	32,744	0.06%
2021/05/25	48	39.91	26.1	39.47	40.35	21.9	34,165	0.06%
2021/05/24	15	38.26	6	37.86	38.40	9	34,125	0.03%
2021/05/21	1	37.00	3	37.35	37.50	-2	34,523	-0.01%
2021/05/20	2.1	36.51	3	36.37	35.65	-0.9	35,758	0.00%
2021/05/19	6	36.61	4	36.13	36.65	2	36,047	0.01%
2021/05/18	3	34.68	3	35.13	36.15	0	36,400	0.00%
2021/05/17	4	34.96	27	33.79	32.90	-23	36,974	-0.06%
2021/05/14	6	36.63	6	37.19	36.55	0	37,276	0.00%
2021/05/13	4	35.96	10	36.05	36.95	-6	37,901	-0.02%
2021/05/12	18	35.84	32	35.36	35.00	-14	38,391	-0.04%
2021/05/11	9	37.38	16	37.24	37.00	-7	39,259	-0.02%
2021/05/10	3	39.98	5	40.54	39.20	-2	40,198	0.00%
2021/05/07	21	40.98	36	40.68	41.60	-15	42,294	-0.04%
2021/05/06	5	38.15	5	38.65	38.80	0	45,632	0.00%
2021/05/05	12	38.35	34	38.85	37.90	-22	47,684	-0.05%
2021/05/04	18	37.37	14	37.30	37.15	4	48,091	0.01%
2021/05/03	28	39.18	18	39.20	38.75	10	48,530	0.02%
2021/04/29	15	41.14	19	41.04	40.65	-4	49,690	-0.01%
2021/04/28	46.1	41.36	20	41.23	41.20	26.1	51,336	0.05%
2021/04/27	29	42.03	25	42.20	41.90	4	53,109	0.01%
2021/04/26	12	41.59	10	41.70	41.75	2	56,725	0.00%
2021/04/23	14	41.40	9	40.73	41.45	5	59,415	0.01%
2021/04/22	22	42.38	24	42.55	41.30	-2	62,156	0.00%
2021/04/21	12	43.75	182	43.23	43.35	-170	63,268	-0.27%	大賣/鉅額交易
2021/04/20	12	43.75	19	44.02	44.10	-7	63,665	-0.01%
2021/04/19	12	43.71	21	43.62	43.45	-9	64,663	-0.01%
2021/04/16	13	44.45	7.3	44.45	44.35	5.7	65,757	0.01%
2021/04/15	13	43.15	13	43.08	43.90	0	66,367	0.00%
2021/04/14	33.1	43.23	45.3	43.04	42.80	-12.2	67,922	-0.02%
2021/04/13	16	45.26	44	45.23	44.25	-28	70,240	-0.04%
2021/04/12	14	45.72	24	45.71	44.85	-10	70,200	-0.01%
2021/04/09	17.3	46.01	18	46.18	45.50	-0.7	70,160	0.00%
2021/04/08	7	46.21	16	46.33	46.40	-9	70,234	-0.01%
2021/04/07	79	46.40	65	46.61	46.05	14	70,069	0.02%
2021/04/06	27	45.31	24	44.97	45.45	3	69,964	0.00%
2021/04/01	16	44.14	13	44.31	44.05	3	70,394	0.00%
2021/03/31	35.1	45.10	28	45.00	44.65	7.1	70,512	0.01%
2021/03/30	32	46.25	9	45.88	45.50	23	70,251	0.03%
2021/03/29	3	45.58	7	45.46	45.50	-4	70,000	-0.01%
2021/03/26	29	45.57	25.1	45.71	45.00	4	70,007	0.01%
2021/03/25	60	46.85	59	46.99	46.20	1	69,482	0.00%
2021/03/24	71	46.42	42	46.38	46.20	29	68,668	0.04%
2021/03/23	292.5	48.20	273.1	47.77	46.70	19.4	68,720	0.03%	大買/大賣/
2021/03/22	35	45.13	44.5	45.17	45.75	-9.5	65,910	-0.01%
2021/03/19	29.5	44.05	19	44.12	44.20	10.5	65,153	0.02%
2021/03/18	52.5	44.59	38	44.61	44.00	14.5	64,809	0.02%
2021/03/17	132	44.42	97	44.75	43.85	35	64,008	0.05%	大買/
2021/03/16	15	42.93	27	42.75	42.30	-12	62,231	-0.02%
2021/03/15	19	42.02	25	42.44	42.40	-6	61,940	-0.01%
2021/03/12	26	42.17	23	42.02	42.00	3	61,716	0.00%
2021/03/11	37	41.51	16	41.69	41.55	21	61,732	0.03%
2021/03/10	37	41.20	33	41.09	41.00	4	61,476	0.01%
2021/03/09	59	40.89	14	40.66	40.80	45	61,182	0.07%
2021/03/08	50	43.12	68	42.93	41.70	-18	60,491	-0.03%
2021/03/05	102	43.53	130.2	43.46	43.60	-28.2	59,605	-0.05%	大買/大賣/
2021/03/04	276	46.14	263.9	45.90	43.10	12.1	57,979	0.02%	大買/大賣/
2021/03/03	206	45.19	80.5	44.04	45.65	125.5	54,040	0.23%	大買/鉅額交易
2021/03/02	66	43.05	46	43.19	42.00	20	52,674	0.04%
2021/02/26	45	42.36	32	42.36	42.65	13	51,966	0.03%
2021/02/25	61	43.16	111	43.57	42.30	-50	51,485	-0.10%	大賣/
2021/02/24	64	42.29	33	42.03	41.05	31	49,992	0.06%
2021/02/23	44.1	41.96	30	41.92	41.80	14.1	49,726	0.03%
2021/02/22	84	42.47	100	42.35	42.85	-16	50,376	-0.03%
2021/02/19	24.1	39.95	10	40.03	40.00	14.1	49,489	0.03%
2021/02/18	26	39.82	17	40.60	40.30	9	49,145	0.02%
2021/02/17	51	39.60	41	39.56	39.75	10	48,701	0.02%
2021/02/05	17	40.76	26	40.68	40.35	-9	48,009	-0.02%
2021/02/04	43	40.93	44	41.12	41.05	-1	47,549	0.00%
2021/02/03	74	42.03	23	41.42	40.95	51	46,729	0.11%
2021/02/02	111	41.91	123	42.59	42.45	-12	45,993	-0.03%	大買/大賣/
2021/02/01	28	40.98	16	40.88	41.10	12	44,803	0.03%
2021/01/29	299.2	43.94	355	42.74	41.35	-55.8	43,684	-0.13%	大買/大賣/
2021/01/28	368	44.92	332	45.29	43.50	36	41,385	0.09%	大買/大賣/
2021/01/27	107.1	42.41	132	42.67	43.60	-24.9	37,744	-0.07%	大買/大賣/
2021/01/26	41	40.76	26	40.91	39.65	15	35,543	0.04%
2021/01/25	28	40.92	36	40.78	40.80	-8	34,875	-0.02%
2021/01/22	128	41.85	102	41.41	41.95	26	34,193	0.08%	大買/大賣/
2021/01/21	90	41.71	88.1	41.28	40.95	1.9	32,814	0.01%
2021/01/20	94.1	41.94	125.1	41.33	39.70	-31	31,014	-0.10%	大賣/
2021/01/19	250	44.16	188.5	43.81	42.75	61.5	29,102	0.21%	大買/大賣/
2021/01/18	209.5	42.02	181.5	42.91	44.00	28.1	25,275	0.11%	大買/大賣/
2021/01/15	71	38.89	109	39.13	40.00	-38	22,430	-0.17%	大賣/
2021/01/14	88	35.26	86	35.85	36.40	2	19,474	0.01%
2021/01/13	33	33.30	26	33.43	33.10	7	18,165	0.04%
2021/01/12	254	34.11	216	34.19	33.15	38	17,832	0.21%	大買/大賣/
2021/01/11	18	35.15	258	34.66	35.50	-240	16,670	-1.44%	大賣/鉅額交易
2021/01/08	159	32.66	100	32.59	32.30	59	15,417	0.38%	大買/
2021/01/07	285.1	34.17	199	34.37	33.85	86.1	14,632	0.59%	大買/大賣/
2021/01/06	167.9	33.57	182.2	33.86	34.10	-14.2	12,920	-0.11%	大買/大賣/
2021/01/05	18	31.00	38	31.00	31.00	-20	10,164	-0.20%
2021/01/04	0	0.00	38	28.17	28.20	-38	9,926	-0.38%
2020/12/31	15	25.73	17	25.82	25.65	-2	9,685	-0.02%
2020/12/30	11	25.05	3	25.03	24.85	8	9,325	0.09%
2020/12/29	35	25.57	18	25.50	25.40	17	9,154	0.19%
2020/12/28	31	25.36	38	25.83	26.25	-7	8,685	-0.08%
2020/12/25	19	23.64	66	23.85	24.20	-47	7,880	-0.60%
2020/12/24	0	0.00	2	22.90	22.90	-2	7,431	-0.03%
2020/12/23	2	22.95	9	23.07	23.05	-7	7,301	-0.10%
2020/12/22	36	23.09	5	23.24	22.25	31	7,113	0.44%
2020/12/21	5	22.50	1	22.45	22.50	4	6,785	0.06%
2020/12/18	6	22.54	6	22.67	22.55	0	6,676	0.00%
2020/12/17	29	23.01	61	23.17	22.90	-32	6,512	-0.49%
2020/12/16	10	21.95	14	22.06	21.85	-4	5,673	-0.07%
2020/12/15	6	21.69	23	22.02	21.45	-17	5,556	-0.31%
2020/12/14	5	21.36	18	21.75	21.60	-13	5,399	-0.24%
2020/12/11	4	20.70	4	20.86	20.80	0	5,284	0.00%
2020/12/10	12	21.40	11	21.17	21.10	1	5,229	0.02%
2020/12/09	25	21.61	2	21.48	21.40	23	5,128	0.45%
2020/12/08	12	21.75	44	21.71	21.80	-32	5,044	-0.63%
2020/12/07	40	21.98	45	21.84	22.40	-5	4,932	-0.10%
2020/12/04	11	21.10	5	21.09	21.05	6	4,508	0.13%
2020/12/03	22	21.07	3	21.35	20.75	19	4,444	0.43%
2020/12/02	6	21.05	5	21.15	21.05	1	4,370	0.02%
2020/12/01	3	20.85	0.1	21.00	21.00	2.9	4,341	0.07%
2020/11/30	5	20.95	10	21.05	21.20	-5	4,431	-0.11%
2020/11/27	44	20.75	2	20.70	20.80	42	4,402	0.95%
2020/11/26	0	0.00	1	20.80	20.85	-1	4,404	-0.02%
2020/11/25	2	21.10	11	20.56	20.60	-9	4,428	-0.20%
2020/11/24	8	21.11	5	21.20	20.90	3	4,512	0.07%
2020/11/23	2	21.35	1	21.70	21.70	1	4,370	0.02%
2020/11/20	21	21.32	16	21.33	21.60	5	4,213	0.12%
2020/11/19	103	21.13	63	21.38	21.40	40	3,982	1.00%	大買/
2020/11/18	10	19.11	72	19.75	20.05	-62	2,799	-2.21%
2020/11/17	0	0.00	2	18.20	18.25	-2	2,311	-0.09%
2020/11/16	1	18.15	0	0.00	18.10	1	2,345	0.04%
2020/11/13	5	18.20	6	18.16	18.15	-1	2,365	-0.04%
2020/11/11	0	0.00	2	17.95	17.90	-2	2,397	-0.08%
2020/10/30	1	17.15	0	0.00	17.15	1	2,533	0.04%
2020/10/27	5	17.75	0	0.00	17.75	5	2,524	0.20%
2020/10/22	1	17.95	0	0.00	17.65	1	2,546	0.04%
2020/10/21	4	18.15	11	18.15	18.05	-7	2,542	-0.28%
2020/10/20	14	18.15	10	17.84	18.15	4	2,420	0.17%
2020/10/19	3	17.40	21	17.35	17.40	-18	2,174	-0.83%
2020/10/14	2	17.30	0	0.00	17.30	2	2,179	0.09%
2020/10/13	0	0.00	1	17.20	17.20	-1	2,182	-0.05%
2020/10/12	0	0.00	5	17.25	17.20	-5	2,205	-0.23%
2020/09/25	2	16.83	0	0.00	16.70	2	2,460	0.08%
2020/09/24	13	17.22	0	0.00	17.05	13	2,516	0.52%
2020/09/23	10	17.70	3	17.75	17.70	7	2,501	0.28%
2020/09/22	10	17.80	0	0.00	17.80	10	2,590	0.39%
2020/09/18	0	0.00	2	18.10	18.10	-2	2,619	-0.08%
2020/09/16	0	0.00	2	18.05	18.00	-2	2,665	-0.08%
2020/09/15	3	18.10	1	18.10	18.10	2	2,666	0.07%
2020/09/11	0	0.00	0	18.10	18.05	0	2,692	0.00%
2020/09/09	2	18.30	0	0.00	18.30	2	2,660	0.08%
2020/09/08	0	0.00	3	18.15	18.20	-3	2,643	-0.11%
2020/09/07	0	0.00	9	18.20	18.10	-9	2,641	-0.34%
2020/09/04	1	18.10	3	18.12	18.10	-2	2,645	-0.08%
2020/09/03	10	18.57	5	18.50	18.30	5	2,625	0.19%
2020/09/01	10	18.20	0	0.00	17.90	10	2,438	0.41%
2020/08/31	4	18.00	0	0.00	17.70	4	2,404	0.17%
2020/08/28	1	18.85	6	19.00	18.85	-5	2,332	-0.21%
2020/08/27	1	18.85	0	0.00	18.85	1	2,168	0.05%
2020/08/25	0	0.00	1	18.90	18.85	-1	2,102	-0.05%
2020/08/21	1	18.15	0	0.00	18.20	1	2,065	0.05%
2020/08/20	0	0.00	2	18.10	17.95	-2	2,062	-0.10%
2020/08/19	21	18.50	0	0.00	18.50	21	2,003	1.05%
2020/08/18	4	19.11	0	0.00	18.80	4	1,955	0.20%
2020/08/17	0	0.00	1	19.15	19.20	-1	1,919	-0.05%
2020/08/14	6	18.60	1	18.65	18.60	5	1,831	0.27%
2020/08/11	0	0.00	2	18.40	18.20	-2	1,766	-0.11%
2020/08/10	2	18.25	1	18.25	18.30	1	1,768	0.06%
2020/08/05	0	0.00	1	18.45	18.25	-1	1,784	-0.06%
2020/07/29	3	17.75	0	0.00	17.75	3	1,822	0.16%
2020/07/27	1	17.65	0	0.00	17.65	1	1,842	0.05%
2020/07/23	0	0.00	6	18.54	18.40	-6	1,870	-0.32%
2020/07/22	7	18.41	0	0.00	18.45	7	1,887	0.37%
2020/07/20	25	18.10	0	0.00	18.15	25	1,880	1.33%
2020/07/17	1	18.15	0	0.00	18.20	1	1,888	0.05%
2020/07/15	0	0.00	2	18.40	18.35	-2	1,888	-0.11%
2020/07/14	0	0.00	5	18.35	18.35	-5	1,917	-0.26%
2020/07/06	0	0.00	10	19.05	19.10	-10	1,964	-0.51%
2020/07/03	0	0.00	10	18.90	18.85	-10	1,958	-0.51%
2020/07/01	10	18.75	4	18.80	18.65	6	1,963	0.31%
2020/06/30	13	18.19	0	0.00	18.15	13	1,954	0.67%
2020/06/24	0	0.00	3	18.30	18.45	-3	2,009	-0.15%
2020/06/22	1	18.00	0	0.00	18.05	1	2,001	0.05%
2020/06/19	1	18.20	0	0.00	17.95	1	2,034	0.05%
2020/06/18	3	18.20	0	0.00	18.15	3	2,028	0.15%
2020/06/15	1	17.80	0	0.00	17.80	1	2,145	0.05%
2020/06/11	0	0.00	6	18.26	18.10	-6	2,204	-0.27%
2020/06/08	21	18.70	1	18.65	18.65	20	2,291	0.87%
2020/06/05	5	18.68	3	18.65	18.70	2	2,286	0.09%
2020/06/04	0	0.00	7	18.49	18.60	-7	2,296	-0.31%
2020/06/01	0	0.00	1	18.15	18.15	-1	2,304	-0.04%
2020/05/29	2	17.85	0	0.00	17.65	2	2,298	0.09%
2020/05/28	3	18.40	0	0.00	18.05	3	2,305	0.13%
2020/05/19	5	18.05	0	0.00	18.05	5	2,364	0.21%
2020/05/18	2	18.00	0	0.00	17.90	2	2,423	0.08%
2020/05/14	3	18.72	0	0.00	18.35	3	2,419	0.12%
2020/05/13	1	18.70	0	0.00	18.85	1	2,408	0.04%
2020/05/12	1	19.10	0.3	19.00	19.00	0.7	2,434	0.03%
2020/05/11	0	0.00	1	19.15	19.30	-1	2,436	-0.04%
2020/05/08	8	19.25	1	19.30	19.20	7	2,408	0.29%
2020/05/07	0	0.00	3	18.85	18.95	-3	2,356	-0.13%
2020/05/05	2	18.70	0	0.00	18.60	2	2,381	0.08%
2020/05/04	2	18.60	0	0.00	18.75	2	2,382	0.08%
2020/04/30	0	0.00	28	19.12	19.05	-28	2,378	-1.18%
2020/04/29	25	18.89	5	18.70	18.80	20	2,377	0.84%
2020/04/28	23	18.83	0	0.00	18.85	23	2,375	0.97%
2020/04/27	0	0.00	1	18.40	18.50	-1	2,392	-0.04%
2020/04/24	0	0.00	20	18.20	18.15	-20	2,370	-0.84%
2020/04/23	20	18.15	0	0.00	18.25	20	2,379	0.84%
2020/04/22	1	17.45	2	17.80	17.95	-1	2,366	-0.04%
2020/04/21	4	17.98	0	0.00	17.80	4	2,356	0.17%
2020/04/20	0	0.00	3	18.25	18.40	-3	2,344	-0.13%
2020/04/17	3	18.80	3	18.70	18.35	0	2,343	0.00%
2020/04/16	12	18.36	10	18.50	18.50	2	2,307	0.09%
2020/04/15	3	18.18	1	18.55	18.55	2	2,253	0.09%
2020/04/14	0	0.00	1	18.05	18.05	-1	2,230	-0.04%
2020/04/13	9	18.30	0	0.00	17.85	9	2,220	0.41%
2020/04/10	0	0.00	10	18.20	18.35	-10	2,203	-0.45%
2020/04/09	1	17.90	1	17.90	17.85	0	2,208	0.00%
2020/04/08	1	17.90	0	0.00	18.05	1	2,179	0.05%
2020/04/07	0	0.00	12.7	17.75	17.75	-12.7	2,136	-0.59%
2020/04/06	2	16.60	0	0.00	17.00	2	2,063	0.10%
2020/04/01	16	17.00	5	17.05	16.70	11	2,051	0.54%
2020/03/31	1	16.80	2	16.75	16.80	-1	1,970	-0.05%
2020/03/27	1	16.40	1	16.35	16.15	0	1,894	0.00%
2020/03/25	0	0.00	1	16.40	16.35	-1	1,883	-0.05%
2020/03/13	2	15.95	0	0.00	16.55	2	1,757	0.11%
2020/03/12	3	17.70	1	18.30	17.70	2	1,716	0.12%
2020/03/11	1	19.30	0	0.00	18.90	1	1,689	0.06%
2020/03/10	0	0.00	21	18.70	19.10	-21	1,700	-1.23%
2020/03/09	1	19.20	0	0.00	19.10	1	1,696	0.06%
2020/03/05	23	20.21	0	0.00	20.10	23	1,708	1.35%
2020/03/04	10	19.95	0	0.00	19.95	10	1,746	0.57%
2020/02/27	3	19.60	0	0.00	19.60	3	1,892	0.16%
2020/02/26	1	20.05	0	0.00	20.10	1	1,929	0.05%
2020/02/25	10	20.00	0	0.00	20.10	10	1,955	0.51%
2020/02/20	2	20.75	1	20.90	20.70	1	2,072	0.05%
2020/02/19	6	20.85	4	20.90	20.90	2	2,223	0.09%
2020/02/17	0	0.00	0	20.45	20.40	0	2,286	0.00%
2020/02/14	2	20.75	2	20.65	20.65	0	2,359	0.00%
2020/02/13	2	20.80	0	0.00	20.70	2	2,481	0.08%
2020/02/12	10	20.53	15	20.63	20.80	-5	2,543	-0.20%
2020/02/10	5	20.10	0	0.00	20.05	5	2,583	0.19%
2020/02/07	0	0.00	1	20.30	20.25	-1	2,601	-0.04%
2020/02/06	1	20.80	0	0.00	20.70	1	2,652	0.04%
2020/02/05	16	20.09	0	0.00	20.05	16	2,696	0.59%
2020/02/03	4	19.38	1	19.00	19.50	3	2,761	0.11%
2020/01/30	2	20.78	0	0.00	20.70	2	2,738	0.07%
2020/01/17	0	0.00	1	22.90	22.95	-1	2,749	-0.04%
2020/01/14	2	22.90	0	0.00	22.95	2	2,905	0.07%
2020/01/10	1	22.40	0	0.00	22.50	1	2,918	0.03%
2020/01/09	2	22.60	2	22.55	22.55	0	2,934	0.00%
2020/01/08	2	22.25	0	0.00	22.15	2	2,936	0.07%
2020/01/07	0	0.00	1	22.50	22.50	-1	2,923	-0.03%
2019/12/30	5	23.42	0	0.00	23.40	5	2,953	0.17%
2019/12/26	2	23.55	2	23.40	23.40	0	3,003	0.00%
2019/12/23	1	23.35	0	0.00	23.35	1	3,175	0.03%
2019/12/19	0	0.00	2	23.60	23.65	-2	3,223	-0.06%
2019/12/17	0	0.00	1	23.60	23.60	-1	3,264	-0.03%
2019/12/16	5	23.58	0	0.00	23.55	5	3,443	0.15%
2019/12/13	2	23.68	0	0.00	23.55	2	3,565	0.06%
2019/12/12	3	24.20	0	0.00	24.00	3	3,589	0.08%
2019/12/11	3	24.37	0	0.00	24.20	3	3,572	0.08%
2019/12/09	4	24.58	0	0.00	24.70	4	3,600	0.11%
2019/12/05	2	24.90	0	0.00	24.85	2	3,649	0.05%
2019/11/29	0	0.00	3	24.52	24.50	-3	3,908	-0.08%
2019/11/28	3	25.10	1.1	24.81	25.00	1.9	3,891	0.05%
2019/11/27	0	0.00	61	25.03	24.95	-61	3,928	-1.55%
2019/11/26	1	25.00	1	25.00	25.00	0	3,940	0.00%
2019/11/25	1	24.70	0	0.00	24.65	1	3,928	0.03%
2019/11/22	1	24.60	1	24.75	24.80	0	3,885	0.00%
2019/11/19	0	0.00	5	24.55	24.65	-5	3,856	-0.13%
2019/11/18	0	0.00	23	24.18	24.60	-23	3,807	-0.60%
2019/11/15	4	23.65	19	23.52	23.65	-15	3,654	-0.41%
2019/11/14	0	0.00	13	23.43	23.15	-13	3,580	-0.36%
2019/11/13	10	23.15	3	23.15	23.20	7	3,537	0.20%
2019/11/12	34	22.87	31	22.84	23.30	3	3,463	0.09%
2019/11/11	8	22.49	1	23.50	22.30	7	3,350	0.21%
2019/11/08	1	23.80	6	23.75	23.75	-5	3,263	-0.15%
2019/11/07	2	23.80	1.3	23.93	23.85	0.7	3,261	0.02%
2019/11/06	1	24.00	1	23.90	23.95	0	3,221	0.00%
2019/11/05	0	0.00	3	24.42	24.20	-3	3,210	-0.09%
2019/11/04	8	24.37	25	24.41	24.25	-17	3,182	-0.53%
2019/11/01	4	23.61	9	23.96	24.10	-5	3,133	-0.16%
2019/10/31	1	23.65	30	23.67	23.50	-29	3,090	-0.94%
2019/10/30	0	0.00	4	23.80	23.85	-4	3,098	-0.13%
2019/10/29	1	23.65	0	0.00	23.55	1	3,156	0.03%
2019/10/28	4	23.66	2	23.60	23.55	2	3,167	0.06%
2019/10/25	53	24.14	3	23.95	23.90	50	3,170	1.58%
2019/10/24	1	23.80	0	0.00	23.80	1	3,193	0.03%
2019/10/23	31	23.99	9	23.89	23.85	22	3,286	0.67%
2019/10/22	23	23.86	0	0.00	23.85	23	3,234	0.71%
2019/10/21	1	23.40	0	0.00	23.50	1	3,242	0.03%
2019/10/18	15	23.50	10	23.50	23.50	5	3,246	0.15%
2019/10/17	0	0.00	10	23.15	23.40	-10	3,215	-0.31%
2019/10/09	11	23.00	0	0.00	23.00	11	3,206	0.34%
2019/10/08	0	0.00	2	23.50	23.25	-2	3,177	-0.06%
2019/10/04	4	23.38	0	0.00	23.20	4	3,181	0.13%
2019/10/02	0	0.00	3	23.55	23.65	-3	3,226	-0.09%
2019/10/01	3	23.30	0	0.00	23.20	3	3,189	0.09%
2019/09/27	3	23.60	3	23.85	23.45	0	3,165	0.00%
2019/09/26	4	24.01	4	24.31	24.05	0	3,097	0.00%
2019/09/25	3	23.98	1	24.00	23.80	2	3,035	0.07%
2019/09/24	32	24.29	2	24.45	24.20	30	3,020	0.99%
2019/09/23	0	0.00	2	24.10	24.10	-2	2,963	-0.07%
2019/09/20	4	24.29	0	0.00	24.15	4	2,947	0.14%
2019/09/19	0	0.00	20	25.00	24.35	-20	2,908	-0.69%
2019/09/18	15	24.70	4	24.68	24.80	11	2,715	0.41%
2019/09/17	4	24.28	5	24.20	24.10	-1	2,564	-0.04%
2019/09/16	0	0.00	1	24.75	24.75	-1	2,522	-0.04%
2019/09/12	9	24.83	3	24.73	24.90	6	2,541	0.24%
2019/09/10	23	24.30	0	0.00	24.10	23	2,510	0.92%
2019/09/09	2	24.85	0	0.00	24.75	2	2,464	0.08%
2019/09/06	1	25.30	63	25.32	25.20	-62	2,437	-2.54%
2019/09/05	3	24.30	23	24.52	24.75	-20	2,261	-0.88%
2019/09/04	0	0.00	1	24.40	24.35	-1	2,214	-0.05%
2019/09/03	4	23.96	36	24.26	24.25	-32	2,236	-1.43%
2019/09/02	23	23.70	0	0.00	23.75	23	2,194	1.05%
2019/08/30	50	24.01	2	24.15	23.90	48	2,181	2.20%
2019/08/29	1	23.00	1	23.30	23.55	0	2,085	0.00%
2019/08/28	3	24.00	2	24.10	24.15	1	2,013	0.05%
2019/08/27	1	24.15	0	0.00	24.00	1	1,985	0.05%
2019/08/23	30	24.78	20	24.95	24.65	10	1,958	0.51%
2019/08/22	0	0.00	2	24.40	24.50	-2	1,915	-0.10%
2019/08/21	20	23.90	0	0.00	24.10	20	1,909	1.05%
2019/08/19	0	0.00	2	23.80	23.80	-2	1,916	-0.10%
2019/08/14	0	0.00	2	23.20	23.15	-2	2,035	-0.10%
2019/08/13	1	22.80	0	0.00	23.00	1	2,046	0.05%
2019/08/06	1	22.20	3	22.17	22.65	-2	2,228	-0.09%
2019/08/05	2	23.15	2	23.43	23.00	0	2,266	0.00%
2019/08/02	2	24.10	0	0.00	24.10	2	2,287	0.09%
2019/07/31	1	24.95	5	25.07	25.30	-4	2,419	-0.17%
2019/07/30	2	24.40	2	24.65	24.65	0	2,392	0.00%
2019/07/29	20	25.05	0	0.00	25.00	20	2,452	0.82%
2019/07/26	0	0.00	20	25.45	25.30	-20	2,471	-0.81%
2019/07/25	3	25.03	4	25.10	25.60	-1	2,490	-0.04%
2019/07/24	4	24.50	1	24.55	24.50	3	2,526	0.12%
2019/07/23	4	24.69	2	25.00	24.60	2	2,576	0.08%
2019/07/19	0	0.00	0.1	24.10	24.05	-0.1	2,573	0.00%
2019/07/16	0	0.00	3	24.30	24.25	-3	2,791	-0.11%
2019/07/12	0	0.00	4	23.90	23.90	-4	3,260	-0.12%
2019/07/11	0	0.00	1.3	23.89	23.85	-1.3	3,448	-0.04%
2019/07/10	2	23.85	0	0.00	23.80	2	3,844	0.05%
2019/07/09	6	24.72	0	0.00	23.70	6	3,983	0.15%
2019/07/08	20	24.45	3	24.75	24.80	17	4,000	0.42%
2019/07/04	0	0.00	1	24.35	24.30	-1	4,177	-0.02%
2019/07/02	0	0.00	16	24.50	24.60	-16	4,431	-0.36%
2019/07/01	1	24.10	0	0.00	24.10	1	4,724	0.02%
2019/06/27	1	24.00	3	23.95	23.95	-2	5,664	-0.04%
2019/06/26	16	23.95	0	0.00	23.95	16	5,852	0.27%
2019/06/24	3	24.00	0	0.00	24.10	3	6,045	0.05%
2019/06/20	6	24.53	4	24.60	24.50	2	6,199	0.03%
2019/06/19	3	24.15	0	0.00	24.30	3	6,286	0.05%
2019/06/18	0	0.00	4	24.00	23.85	-4	6,288	-0.06%
2019/06/14	0	0.00	1	24.20	24.10	-1	6,444	-0.02%
2019/06/13	3	23.95	4	23.81	23.85	-1	6,516	-0.02%
2019/06/12	1	23.90	2	23.75	23.85	-1	6,697	-0.01%
2019/06/11	13	24.22	3	24.10	24.10	10	6,700	0.15%
2019/06/10	0	0.00	0	23.35	23.45	0	6,641	0.00%
2019/06/06	1	22.80	1	23.00	22.70	0	6,640	0.00%
2019/06/05	2	23.35	0	0.00	23.05	2	6,664	0.03%
2019/06/03	3	23.05	3	23.10	23.05	0	6,713	0.00%
2019/05/31	5	23.63	1	23.65	23.65	4	6,725	0.06%
2019/05/30	0	0.00	3	23.30	23.55	-3	6,724	-0.04%
2019/05/29	4	23.11	1	23.00	23.00	3	6,748	0.04%
2019/05/24	0	0.00	4	23.95	23.75	-4	6,997	-0.06%
2019/05/23	0	0.00	3	24.30	23.75	-3	7,040	-0.04%
2019/05/22	4	24.33	1	24.35	24.40	3	7,221	0.04%
2019/05/21	5	23.66	15	23.72	24.20	-10	7,233	-0.14%
2019/05/17	1	23.60	3	24.38	23.45	-2	7,237	-0.03%
2019/05/16	3	24.75	10	24.45	24.15	-7	7,218	-0.10%
2019/05/15	2	25.70	0	0.00	25.15	2	7,172	0.03%
2019/05/14	1	23.50	5	24.92	25.40	-4	7,135	-0.06%
2019/05/13	7	25.08	13	24.88	24.60	-6	7,082	-0.08%
2019/05/10	5	26.11	13	25.80	25.80	-8	7,016	-0.11%
2019/05/09	8	26.15	11	26.17	25.50	-3	6,963	-0.04%
2019/05/08	23	25.97	0	0.00	25.85	23	6,837	0.34%
2019/05/07	0	0.00	4	25.90	26.00	-4	6,774	-0.06%
2019/05/06	5	25.45	0	0.00	25.10	5	6,729	0.07%
2019/05/03	10	26.92	15	26.80	26.95	-5	6,638	-0.08%
2019/05/02	12	26.69	7	26.76	26.90	5	6,587	0.08%
2019/04/30	10	26.05	0	0.00	26.35	10	6,495	0.15%
2019/04/29	1	25.35	3	25.90	26.10	-2	6,346	-0.03%
2019/04/26	5	26.40	0	25.95	26.05	5	6,276	0.08%
2019/04/25	1	26.65	0	0.00	26.65	1	6,224	0.02%
2019/04/24	1	26.50	3	27.05	26.35	-2	6,188	-0.03%
2019/04/22	0	0.00	10	26.80	26.75	-10	6,034	-0.17%
2019/04/19	5	26.80	7	26.66	26.60	-2	5,962	-0.03%
2019/04/18	15	27.52	30	27.69	26.50	-15	5,862	-0.26%
2019/04/17	14	27.29	15.3	27.21	27.15	-1.3	5,470	-0.02%
2019/04/16	19	27.05	5	27.23	27.25	14	5,273	0.27%
2019/04/15	3	25.80	17	25.94	26.30	-14	4,875	-0.29%
2019/04/12	5	25.50	0	0.00	25.10	5	4,717	0.11%
2019/04/11	18	25.79	0	0.00	25.30	18	4,638	0.39%
2019/04/10	4	25.78	3.1	26.20	26.20	0.9	4,488	0.02%
2019/04/09	1	26.05	3	26.15	25.90	-2	4,424	-0.05%
2019/04/08	5	26.04	1	26.25	25.80	4	4,349	0.09%
2019/04/03	19	26.08	27.3	26.05	26.25	-8.3	4,181	-0.20%
2019/04/02	21	25.62	40	25.26	26.15	-19	3,897	-0.49%
2019/04/01	27	23.93	24	23.96	23.80	3	3,367	0.09%
2019/03/28	2	22.80	2	23.00	23.00	0	2,921	0.00%
2019/03/27	0	0.00	12	23.25	23.35	-12	2,827	-0.42%
2019/03/26	12	22.77	29	22.66	23.45	-17	2,722	-0.62%
2019/03/25	12	22.32	3	22.25	22.25	9	2,579	0.35%
2019/03/22	22	22.68	13	23.07	23.05	9	2,549	0.35%
2019/03/21	10	22.60	0	0.00	22.45	10	2,431	0.41%
2019/03/20	1	22.70	0	0.00	22.65	1	2,409	0.04%
2019/03/19	4	22.40	30	22.45	22.50	-26	2,304	-1.13%
2019/03/18	37	22.86	1	22.85	22.80	36	2,246	1.60%
2019/03/15	11	22.61	15	22.34	22.55	-4	2,171	-0.18%
2019/03/14	2	21.65	0	0.00	21.60	2	1,992	0.10%
2019/03/13	1	21.65	0	0.00	21.65	1	1,992	0.05%
2019/03/07	0	0.00	2	21.38	21.30	-2	1,997	-0.10%
2019/03/05	0	0.00	1	21.80	21.75	-1	1,985	-0.05%
2019/02/27	2	22.00	0	0.00	22.05	2	1,944	0.10%
2019/02/26	0	0.00	2	21.70	21.95	-2	1,769	-0.11%
2019/02/22	4	21.26	0	0.00	21.30	4	1,680	0.24%
2019/02/21	2	21.60	22	21.79	21.75	-20	1,632	-1.23%
2019/02/20	0	0.00	4	20.65	20.70	-4	1,378	-0.29%
2019/02/19	1	20.20	5	20.35	20.20	-4	1,347	-0.30%
2019/02/18	3	20.25	10	20.30	20.20	-7	1,390	-0.50%
2019/02/15	1	20.15	1	20.25	19.85	0	1,379	0.00%
2019/02/14	1	19.60	3	19.65	19.70	-2	1,378	-0.15%
2019/02/13	10	19.70	0	0.00	19.75	10	1,386	0.72%
2019/02/12	5	19.60	3	19.67	19.65	2	1,372	0.15%
2019/02/11	0	19.10	0	0.00	19.15	0	1,350	0.00%
2019/01/30	0	0.00	1	19.15	19.05	-1	1,349	-0.07%
2019/01/28	0	0.00	1	19.25	19.25	-1	1,360	-0.07%
2019/01/22	2	19.05	0	0.00	19.00	2	1,482	0.13%
2019/01/17	1	18.95	0	0.00	18.90	1	1,524	0.07%
2019/01/15	1	18.95	0	0.00	18.90	1	1,525	0.07%
2019/01/11	1	19.05	0	0.00	19.00	1	1,538	0.06%
2019/01/10	0	0.00	1	19.25	19.25	-1	1,600	-0.06%
2019/01/07	3	19.22	0	0.00	19.20	3	1,614	0.19%
2018/12/26	2	20.23	1	19.90	20.00	1	1,730	0.06%
2018/12/25	7	20.34	1	20.30	20.40	6	1,719	0.35%
2018/12/24	0	0.00	2	20.35	21.00	-2	1,691	-0.12%
2018/12/22	20	20.30	21	20.25	20.10	-1	1,618	-0.06%
2018/12/21	1	19.65	0	0.00	19.60	1	1,547	0.06%
2018/12/20	1	19.30	2	19.25	19.30	-1	1,566	-0.06%
2018/12/19	3	19.80	5	19.77	19.80	-2	1,729	-0.12%
2018/12/18	1	19.50	0	0.00	19.45	1	1,724	0.06%
2018/12/10	0	0.00	0	19.35	19.50	0	1,842	0.00%
2018/12/06	2	19.60	0	0.00	19.50	2	1,856	0.11%
2018/12/05	0	0.00	1	20.25	20.40	-1	1,889	-0.05%
2018/12/04	10	20.85	0	0.00	20.55	10	1,913	0.52%
2018/11/29	1	19.95	5	20.18	19.60	-4	1,935	-0.21%
2018/11/28	3	19.45	12	19.54	20.00	-9	1,964	-0.46%
2018/11/27	9	19.25	0	0.00	19.30	9	2,053	0.44%
2018/11/23	0	0.00	53	19.00	19.00	-53	2,397	-2.21%
2018/11/22	3	19.55	3	19.35	19.20	0	2,431	0.00%
2018/11/21	3	19.00	0	0.00	19.25	3	2,490	0.12%
2018/11/20	0	0.00	10	19.55	19.55	-10	2,506	-0.40%
2018/11/19	20	19.34	10	19.40	19.40	10	2,504	0.40%
2018/11/16	15	19.42	3	19.45	19.45	12	2,506	0.48%
2018/11/15	28	19.28	0	0.00	19.35	28	2,494	1.12%
2018/11/14	6	18.85	2	18.70	19.00	4	2,440	0.16%
2018/11/13	14	18.50	15	18.60	18.70	-1	2,407	-0.04%
2018/11/08	2	18.10	0	0.00	18.15	2	2,384	0.08%
2018/11/07	15	18.20	0	0.00	18.20	15	2,388	0.63%
2018/10/25	3	17.35	3	17.20	17.05	0	2,371	0.00%
2018/10/23	0	0.00	3	18.05	18.10	-3	2,353	-0.13%
2018/10/18	3	18.58	0	0.00	18.45	3	2,328	0.13%
2018/10/17	0	0.00	5	18.28	18.30	-5	2,268	-0.22%
2018/10/16	3	18.15	0	0.00	17.90	3	2,252	0.13%
2018/09/21	0	0.00	3	21.43	21.50	-3	1,941	-0.15%
2018/09/20	0	0.00	4.8	21.43	21.30	-4.8	1,935	-0.25%
2018/09/11	2	21.35	0	0.00	22.00	2	1,944	0.10%
2018/09/04	1	22.70	5	22.46	22.60	-4	1,981	-0.20%
2018/08/31	7	22.19	7	22.33	22.60	0	1,925	0.00%
2018/08/30	0	0.00	20	21.40	21.45	-20	1,669	-1.20%
2018/08/24	1	20.65	0	0.00	20.65	1	1,640	0.06%
2018/08/03	2	21.50	0	0.00	21.70	2	2,061	0.10%
2018/08/02	0	0.00	1	21.20	21.10	-1	1,996	-0.05%
2018/07/27	0	0.00	1	20.95	20.95	-1	2,020	-0.05%
2018/07/25	0	0.00	3	20.95	20.90	-3	2,049	-0.15%
2018/07/24	0	0.00	2.1	20.82	21.25	-2.1	2,058	-0.10%
2018/07/16	23	21.46	3	21.35	21.30	20	2,112	0.95%
2018/07/13	0	0.00	2	20.95	21.75	-2	2,079	-0.10%
2018/07/11	2	20.35	1	20.30	20.15	1	2,083	0.05%
2018/07/04	0	0.00	3	20.70	20.70	-3	2,087	-0.14%
2018/06/29	3	21.35	0	0.00	21.50	3	2,111	0.14%
2018/06/19	0	0.00	1	22.40	22.20	-1	2,012	-0.05%
2018/06/12	0	0.00	10	23.45	23.30	-10	1,974	-0.51%
2018/06/08	10	22.90	0	0.00	22.45	10	1,753	0.57%
2018/06/07	0	0.00	1	22.90	23.00	-1	1,798	-0.06%
2018/06/06	0	0.00	3	23.00	22.85	-3	1,765	-0.17%
2018/06/05	3	22.83	1	23.05	22.75	2	1,798	0.11%
2018/06/04	1	22.60	2	22.65	22.65	-1	1,763	-0.06%
2018/06/01	3	22.77	22	22.89	22.70	-19	1,755	-1.08%
2018/05/31	1	22.85	6	22.55	23.35	-5	1,708	-0.29%
2018/05/30	2	22.00	3	21.95	22.15	-1	1,522	-0.07%
2018/05/28	1	21.40	0	0.00	21.50	1	1,456	0.07%
2018/05/21	3	21.60	1	21.65	21.80	2	1,454	0.14%
2018/05/18	1	20.65	0	0.00	21.35	1	1,396	0.07%
2018/05/10	0	0.00	1	20.50	20.45	-1	1,605	-0.06%
2018/05/02	0	0.00	1	20.15	19.95	-1	1,751	-0.06%
2018/04/30	3	19.35	0	0.00	19.30	3	1,747	0.17%
2018/04/27	0	0.00	5	18.95	19.15	-5	1,768	-0.28%
2018/04/24	1	19.15	0	0.00	18.90	1	1,876	0.05%
2018/04/19	2	20.45	0	0.00	20.45	2	2,098	0.10%
2018/04/18	1	20.20	0	0.00	20.20	1	2,129	0.05%
2018/04/11	0	0.00	1	21.25	21.15	-1	2,301	-0.04%
2018/04/10	0	0.00	1	21.05	20.95	-1	2,361	-0.04%
2018/04/09	0	0.00	1	20.95	20.95	-1	2,400	-0.04%
2018/04/02	2	21.90	11	21.70	21.70	-9	2,400	-0.37%
2018/03/29	0	22.10	0	0.00	22.25	0	2,468	0.00%
2018/03/28	0	0.00	4	22.16	22.25	-4	2,482	-0.16%
2018/03/27	0	0.00	0.1	22.15	22.15	-0.1	2,491	0.00%
2018/03/26	0	0.00	1.2	21.73	21.65	-1.2	2,512	-0.05%
2018/03/23	0	0.00	4	21.95	21.95	-4	2,531	-0.16%
2018/03/22	1	22.50	0	0.00	22.45	1	2,550	0.04%
2018/03/21	1	22.80	0	0.00	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	1	22.70	1	22.70	22.65	0	2,622	0.00%
2018/03/15	0	0.00	2	23.10	23.05	-2	2,925	-0.07%
2018/03/14	6	23.11	0	0.00	23.10	6	2,977	0.20%
2018/03/13	4	23.13	3	23.45	23.30	1	3,014	0.03%
2018/03/12	0	0.00	1	22.80	22.65	-1	3,004	-0.03%
2018/03/09	5	22.90	0	0.00	22.90	5	3,059	0.16%
2018/03/07	5	22.61	0	0.00	22.55	5	3,178	0.16%
2018/03/06	2	22.25	0	0.00	22.30	2	3,345	0.06%
2018/02/09	0	0.00	40	20.10	20.80	-40	5,103	-0.78%
2018/02/06	23	22.66	1	23.30	22.10	22	5,147	0.43%
2018/02/05	2	24.20	0	0.00	24.50	2	5,062	0.04%
2018/02/02	3	25.30	0	0.00	25.20	3	5,087	0.06%
2018/01/31	10	25.45	3	25.60	25.40	7	5,412	0.13%
2018/01/29	2	25.35	0	0.00	25.25	2	5,418	0.04%
2018/01/25	20	25.85	10	25.50	25.50	10	5,445	0.18%
2018/01/22	6	25.85	7	25.80	25.80	-1	5,977	-0.02%
2018/01/19	12	25.95	13	25.77	25.65	-1	6,008	-0.02%
2018/01/18	2	26.10	18.5	26.15	25.90	-16.5	5,981	-0.28%
2018/01/17	20	26.65	1	26.35	26.35	19	5,961	0.32%
2018/01/16	1	26.50	10	26.51	26.20	-9	5,828	-0.15%
2018/01/15	0	0.00	2	26.15	26.10	-2	5,785	-0.03%
2018/01/12	6	25.60	10	26.05	26.10	-4	5,802	-0.07%
2018/01/11	30	25.61	0	0.00	25.45	30	5,813	0.52%
2018/01/10	2	26.15	0	0.00	25.70	2	5,839	0.03%
2018/01/09	3	26.50	13	26.43	26.15	-10	5,841	-0.17%
2018/01/08	8	26.17	6	26.18	26.00	2	5,807	0.03%
2018/01/04	3	25.80	0	0.00	26.10	3	5,795	0.05%
2018/01/03	1	25.70	12	25.68	25.55	-11	5,770	-0.19%