廣宇 (2328)-元大-敦南券商分點個股進出

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-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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	1	39.15	0	0.00	39.15	1	3,881	0.03%
2024/11/21	2	38.15	10	38.44	38.70	-8	3,834	-0.21%
2024/11/20	1	39.80	0	0.00	38.75	1	3,798	0.03%
2024/11/19	0	0.00	3	39.13	39.55	-3	3,652	-0.08%
2024/11/18	2	37.58	1	37.55	37.55	1	3,572	0.03%
2024/11/15	0	0.00	3	38.92	38.35	-3	3,526	-0.09%
2024/11/13	2	38.78	3	38.73	38.45	-1	3,369	-0.03%
2024/11/12	66	40.36	84	40.14	39.05	-18	3,285	-0.55%
2024/11/11	4	39.34	6	39.34	39.85	-2	2,809	-0.07%
2024/11/08	15	39.04	2	39.30	39.20	13	2,699	0.48%
2024/11/07	9	39.75	30	40.00	39.80	-21	2,513	-0.84%
2024/11/06	10	38.85	11	38.22	38.15	-1	2,115	-0.05%
2024/11/05	2	38.53	0	0.00	38.00	2	2,059	0.10%
2024/11/04	17	39.10	7	38.19	39.00	10	1,949	0.51%
2024/11/01	8	38.06	18	38.33	38.55	-10	1,807	-0.55%
2024/10/30	8	37.69	6	37.10	37.60	2	1,547	0.13%
2024/10/29	0	0.00	2	35.30	35.35	-2	1,319	-0.15%
2024/10/28	1	36.20	0	0.00	36.05	1	1,315	0.08%
2024/10/24	2	35.95	3	36.63	35.95	-1	1,327	-0.08%
2024/10/23	0	0.00	1	36.50	36.00	-1	1,319	-0.08%
2024/10/22	2	36.25	2	36.45	36.30	0	1,313	0.00%
2024/10/18	1	36.20	1	35.30	35.35	0	1,408	0.00%
2024/10/17	0	0.00	1	35.45	35.40	-1	1,436	-0.07%
2024/10/15	1	34.80	0	0.00	34.80	1	1,489	0.07%
2024/10/08	1	35.20	0	0.00	35.10	1	1,695	0.06%
2024/09/27	0	0.00	2	35.50	35.40	-2	2,196	-0.09%
2024/09/26	1	35.50	0	0.00	35.05	1	2,244	0.04%
2024/09/25	2	35.85	0	0.00	35.55	2	2,287	0.09%
2024/09/19	0	0.00	2	35.25	35.30	-2	2,607	-0.08%
2024/09/05	1	34.00	1	33.70	33.70	0	3,427	0.00%
2024/09/02	0	0.00	4	34.85	35.60	-4	4,302	-0.09%
2024/08/29	4	36.08	0	0.00	36.15	4	5,326	0.08%
2024/08/28	10	36.30	0	0.00	36.25	10	5,620	0.18%
2024/08/22	0	0.00	1	35.50	35.55	-1	7,820	-0.01%
2024/08/20	0	0.00	2	35.55	35.60	-2	7,942	-0.03%
2024/08/19	0	0.00	2	35.20	35.25	-2	7,970	-0.03%
2024/08/13	0	0.00	2	33.45	33.65	-2	8,022	-0.02%
2024/08/08	1	32.00	0	0.00	32.30	1	8,085	0.01%
2024/08/07	0	0.00	1	32.75	32.85	-1	8,093	-0.01%
2024/08/06	3	31.03	0	0.00	31.10	3	8,102	0.04%
2024/08/05	5	32.10	5	31.65	31.65	0	8,134	0.00%
2024/08/01	0	0.00	2	36.00	36.10	-2	8,349	-0.02%
2024/07/31	2	35.20	2	35.10	35.10	0	8,566	0.00%
2024/07/19	1	37.50	4	37.00	36.80	-3	8,553	-0.04%
2024/07/18	0	0.00	1	38.30	38.30	-1	8,507	-0.01%
2024/07/15	3	39.73	5	39.65	39.50	-2	8,450	-0.02%
2024/07/09	2	40.13	0	0.00	39.85	2	8,341	0.02%
2024/07/08	2	40.55	2	40.90	40.55	0	8,273	0.00%
2024/07/05	14	40.70	19	40.92	40.55	-5	8,169	-0.06%
2024/07/04	2	40.05	0	0.00	40.05	2	8,030	0.02%
2024/07/02	2	39.20	0	0.00	39.15	2	8,000	0.02%
2024/07/01	3	40.03	0	0.00	39.60	3	8,007	0.04%
2024/06/28	6	40.48	7	40.56	40.05	-1	8,035	-0.01%
2024/06/27	8	40.42	13	40.39	40.25	-5	8,056	-0.06%
2024/06/26	3	40.18	0	0.00	39.65	3	8,285	0.04%
2024/06/25	2	39.80	1	40.25	40.25	1	9,247	0.01%
2024/06/24	0.5	39.80	1	39.85	39.80	-0.5	9,324	-0.01%
2024/06/21	9	40.01	4	40.45	40.15	5	9,294	0.05%
2024/06/20	10	40.14	9	40.34	40.30	1	9,245	0.01%
2024/06/19	6.5	39.95	11	40.46	39.30	-4.5	9,169	-0.05%
2024/06/18	1	40.00	0	0.00	39.85	1	9,043	0.01%
2024/06/14	0	0.00	4	40.14	40.00	-4	9,016	-0.04%
2024/06/13	0	0.00	2	39.37	38.80	-2	8,899	-0.02%
2024/06/12	0	0.00	10	38.33	38.75	-10	9,012	-0.11%
2024/06/11	3	38.67	5	38.60	38.60	-2	8,972	-0.02%
2024/06/07	9	40.04	11	39.39	39.30	-2	8,929	-0.02%
2024/06/06	57	41.66	6.6	41.20	40.85	50.4	8,866	0.57%
2024/06/05	9.3	41.53	3.3	39.95	41.90	6	8,267	0.07%
2024/06/04	23	40.35	39	39.57	39.50	-16	7,684	-0.21%
2024/06/03	11	39.53	6	39.57	40.00	5	7,305	0.07%
2024/05/31	5.3	39.69	10.6	39.46	38.90	-5.3	6,993	-0.08%
2024/05/30	11.7	38.32	36.6	38.44	38.95	-24.9	6,448	-0.39%
2024/05/29	91.6	39.86	15.6	39.45	40.15	76	5,974	1.27%
2024/05/28	3.6	36.92	12.1	37.09	37.25	-8.5	5,036	-0.17%
2024/05/27	3.1	36.24	1	36.55	36.05	2.1	4,790	0.04%
2024/05/24	0	0.00	7	34.70	35.15	-7	4,680	-0.15%
2024/05/23	0	0.00	15	35.16	35.20	-15	4,650	-0.32%
2024/05/22	16	35.64	0	35.65	35.40	16	4,628	0.35%
2024/05/17	0	0.00	5.3	34.62	34.95	-5.3	4,587	-0.12%
2024/05/16	2.1	35.01	0	0.00	34.85	2.1	4,580	0.05%
2024/05/15	1	35.05	0	0.00	34.75	1	4,565	0.02%
2024/05/13	1	35.30	2	35.55	35.45	-1	4,513	-0.02%
2024/05/09	1	35.85	0	0.00	35.65	1	4,461	0.02%
2024/05/08	6	36.35	0	0.00	36.30	6	4,386	0.14%
2024/05/07	2	35.40	0	0.00	35.15	2	4,186	0.05%
2024/05/06	26.1	36.01	0.6	36.15	36.05	25.5	4,090	0.62%
2024/04/25	0	0.00	1	33.75	33.50	-1	3,766	-0.03%
2024/04/23	0	0.00	1	32.90	33.15	-1	3,747	-0.03%
2024/04/19	2	32.58	14	32.74	32.65	-12	3,715	-0.32%
2024/04/18	1	33.60	33	33.52	33.60	-32	3,676	-0.87%
2024/04/17	1	33.15	20	33.28	33.10	-19	3,660	-0.52%
2024/04/16	0	0.00	11	33.03	32.90	-11	3,658	-0.30%
2024/04/15	0	0.00	4	34.00	34.00	-4	3,609	-0.11%
2024/04/12	0	0.00	3	34.60	34.50	-3	3,600	-0.08%
2024/04/11	1	34.55	0	34.55	34.55	1	3,583	0.03%
2024/04/10	3	35.10	0	0.00	35.15	3	3,564	0.08%
2024/04/09	1	35.00	0	0.00	34.95	1	3,535	0.03%
2024/04/08	0	0.00	5	35.35	35.10	-5	3,504	-0.14%
2024/04/03	16	35.40	10	35.20	35.50	6	3,464	0.17%
2024/04/02	24	35.73	0	0.00	36.10	24	3,414	0.70%
2024/04/01	24.1	36.16	0	0.00	35.75	24.1	3,350	0.72%
2024/03/29	30.3	36.85	8	37.33	36.20	22.3	3,217	0.69%
2024/03/28	60	37.94	37	38.49	38.25	23	2,879	0.80%
2024/03/27	7.1	34.99	5	35.11	35.15	2.1	1,874	0.11%
2024/03/26	2	33.75	0	0.00	33.25	2	1,737	0.12%
2024/03/25	3	34.12	0	0.00	34.10	3	1,719	0.17%
2024/03/21	0	0.00	1	34.00	34.10	-1	1,699	-0.06%
2024/03/20	2	34.45	0	0.00	33.80	2	1,682	0.12%
2024/03/19	1	33.90	1	34.25	34.10	0	1,652	0.00%
2024/03/18	0	0.00	1	33.70	33.70	-1	1,591	-0.06%
2024/03/15	6	34.02	30	34.12	34.10	-24	1,551	-1.55%
2024/03/13	2	32.83	4.1	32.85	32.80	-2.1	1,373	-0.15%
2024/03/12	2	33.40	16	32.65	33.50	-14	1,314	-1.06%
2024/03/11	1	31.40	20	31.70	31.50	-19	1,191	-1.59%
2024/03/08	26	31.00	4	30.75	30.45	22	1,169	1.88%
2024/03/06	0	0.00	1	32.80	32.75	-1	1,081	-0.09%
2024/03/04	2	32.80	0	0.00	33.15	2	1,088	0.18%
2024/03/01	0	0.00	1	32.70	32.75	-1	1,074	-0.09%
2024/02/27	2	32.80	0	0.00	33.10	2	1,061	0.19%
2024/02/26	1	33.30	10	33.30	33.30	-9	1,059	-0.85%
2024/02/21	3	32.90	0	0.00	32.85	3	1,048	0.29%
2024/02/16	0	0.00	10	32.45	32.45	-10	1,065	-0.94%
2024/02/01	0	0.00	1	33.15	33.30	-1	1,041	-0.10%
2024/01/30	0	0.00	1	33.65	33.65	-1	1,044	-0.10%
2024/01/29	34	33.72	0	0.00	33.80	34	1,048	3.24%
2024/01/23	0	0.00	28	34.02	33.95	-28	1,092	-2.56%
2024/01/19	1	33.15	0	0.00	33.30	1	1,115	0.09%
2024/01/08	20	34.08	0	0.00	34.05	20	1,263	1.58%
2024/01/03	16	34.98	0	0.00	34.95	16	1,263	1.27%
2023/12/29	0	0.00	15	35.55	35.45	-15	1,251	-1.20%
2023/12/28	0	0.00	5	35.35	35.30	-5	1,241	-0.40%
2023/12/26	0	0.00	10	35.20	35.20	-10	1,232	-0.81%
2023/12/25	0	0.00	10	34.75	34.80	-10	1,231	-0.81%
2023/12/20	10	35.00	2	35.20	35.05	8	1,236	0.65%
2023/12/19	10	34.70	0	0.00	34.70	10	1,227	0.81%
2023/12/18	0	0.00	1	35.65	35.40	-1	1,222	-0.08%
2023/12/14	0	0.00	19	35.17	35.20	-19	1,251	-1.52%
2023/12/13	15	34.69	5	34.85	34.55	10	1,237	0.81%
2023/12/11	0	0.00	1	35.05	34.55	-1	1,254	-0.08%
2023/12/07	0	0.00	1	35.10	35.10	-1	1,258	-0.08%
2023/12/06	25	35.21	0	0.00	35.10	25	1,267	1.97%
2023/12/05	0	0.00	2	35.35	35.25	-2	1,288	-0.16%
2023/12/04	1	35.45	5	35.45	35.45	-4	1,350	-0.30%
2023/12/01	25	35.52	0	0.00	35.45	25	1,358	1.84%
2023/11/17	3	35.27	5	35.30	35.25	-2	1,526	-0.13%
2023/11/16	0	0.00	1	35.10	35.00	-1	1,543	-0.06%
2023/11/14	1	34.55	0	0.00	34.60	1	1,553	0.06%
2023/11/08	0	0.00	2	34.45	34.55	-2	1,689	-0.12%
2023/11/06	1	35.00	0	0.00	35.00	1	1,807	0.06%
2023/10/27	0	0.00	2	34.60	34.65	-2	1,984	-0.10%
2023/10/24	2	35.00	0	0.00	34.90	2	2,158	0.09%
2023/10/20	1	34.95	0	0.00	35.00	1	2,457	0.04%
2023/10/19	0	0.00	5	35.25	35.20	-5	2,554	-0.20%
2023/10/18	0	0.00	1	36.35	36.25	-1	2,602	-0.04%
2023/10/12	0	0.00	0.2	37.00	36.95	-0.2	3,412	-0.01%
2023/10/03	1	37.40	0	0.00	37.35	1	5,297	0.02%
2023/09/28	0	0.00	5	37.10	37.05	-5	5,398	-0.09%
2023/09/27	0	0.00	1	37.15	36.95	-1	5,449	-0.02%
2023/09/26	0.2	37.80	0	37.80	37.15	0.2	5,482	0.00%
2023/09/19	0.1	38.10	5	38.50	38.15	-4.9	5,570	-0.09%
2023/09/15	0	38.25	1	38.40	38.05	-1	5,593	-0.02%
2023/09/14	1	38.45	0	0.00	38.40	1	5,626	0.02%
2023/09/08	1	38.60	1	38.30	38.20	0	5,757	0.00%
2023/09/06	5	37.85	0	0.00	38.05	5	5,933	0.08%
2023/09/05	1	37.80	0.3	37.95	38.00	0.7	6,070	0.01%
2023/09/04	0.1	37.35	0	0.00	37.45	0.1	6,148	0.00%
2023/08/30	0	0.00	2	37.05	37.15	-2	6,446	-0.03%
2023/08/29	2	36.70	0	0.00	36.75	2	6,707	0.03%
2023/08/28	3	37.47	1	37.35	37.00	2	7,141	0.03%
2023/08/25	0.2	37.48	0	0.00	37.20	0.2	7,503	0.00%
2023/08/24	0	0.00	5	39.10	39.10	-5	7,541	-0.07%
2023/08/18	1	39.10	0	0.00	38.60	1	7,835	0.01%
2023/08/15	1	38.85	0	0.00	38.75	1	7,918	0.01%
2023/08/11	0	0.00	1	39.05	39.05	-1	7,864	-0.01%
2023/08/10	1	39.50	0	0.00	39.50	1	7,833	0.01%
2023/08/09	1	40.90	0	0.00	40.85	1	7,749	0.01%
2023/08/04	0	0.00	5	40.50	40.60	-5	7,717	-0.06%
2023/08/02	2	40.40	0	0.00	40.30	2	7,705	0.03%
2023/08/01	3.3	41.36	0	0.00	41.10	3.3	7,623	0.04%
2023/07/28	6	42.13	6	42.21	42.50	0	7,484	0.00%
2023/07/26	0	0.00	1	42.15	41.80	-1	7,416	-0.01%
2023/07/25	4	42.89	3	42.88	42.85	1	7,334	0.01%
2023/07/24	1	41.50	0	0.00	41.50	1	7,186	0.01%
2023/07/20	6	42.10	1	42.20	42.05	5	7,057	0.07%
2023/07/19	0	0.00	2	42.10	42.25	-2	6,992	-0.03%
2023/07/18	11	44.27	17	44.46	43.40	-6	6,899	-0.09%
2023/07/17	18	44.44	1	45.20	43.85	17	6,657	0.26%
2023/07/14	5	43.50	15	44.31	45.25	-10	6,534	-0.15%
2023/07/13	35	44.71	43	44.82	43.60	-8	6,009	-0.13%
2023/07/12	11	42.73	30.1	43.10	43.20	-19.1	5,372	-0.36%
2023/07/11	3	41.73	1	41.25	41.80	2	4,898	0.04%
2023/07/07	0	0.00	1	39.85	40.00	-1	4,765	-0.02%
2023/07/05	6	40.54	0	0.00	40.30	6	4,691	0.13%
2023/06/29	2	39.73	0	0.00	39.55	2	4,634	0.04%
2023/06/28	1	39.85	0.1	39.85	39.65	0.9	4,703	0.02%
2023/06/27	2	39.95	0	0.00	39.75	2	4,702	0.04%
2023/06/26	1	40.75	3	40.63	40.60	-2	4,712	-0.04%
2023/06/20	1	40.15	0	0.00	40.10	1	4,704	0.02%
2023/06/16	4	40.88	0	0.00	40.70	4	4,672	0.09%
2023/06/14	3	41.07	0	0.00	41.00	3	4,588	0.07%
2023/06/13	0	0.00	10	41.65	41.45	-10	4,573	-0.22%
2023/06/12	0	0.00	8.3	40.85	41.45	-8.3	4,481	-0.19%
2023/06/09	5	41.75	3	40.65	40.75	2	4,355	0.05%
2023/06/08	1	41.45	1	41.20	41.75	0	4,263	0.00%
2023/06/07	4	41.78	0	0.00	41.95	4	4,236	0.09%
2023/06/06	2	41.40	1	41.45	41.50	1	4,228	0.02%
2023/06/05	57	42.25	2	42.75	42.05	55	4,259	1.29%
2023/06/02	44	42.63	27	43.01	42.50	17	4,197	0.41%
2023/06/01	10	42.60	31	42.82	43.00	-21	3,960	-0.53%
2023/05/31	2	40.80	1	40.25	40.85	1	3,515	0.03%
2023/05/30	2	39.33	0	0.00	39.60	2	3,170	0.06%
2023/05/29	0	0.00	2	39.40	39.40	-2	3,186	-0.06%
2023/05/26	1	38.45	0	0.00	38.35	1	3,077	0.03%
2023/05/25	1	39.05	2	38.95	38.90	-1	3,052	-0.03%
2023/05/24	3	38.97	2	38.85	38.85	1	3,029	0.03%
2023/05/23	1	38.50	10	38.50	38.20	-9	2,914	-0.31%
2023/05/22	1	37.85	0	0.00	37.90	1	2,848	0.04%
2023/05/19	0	0.00	13	37.60	37.65	-13	2,863	-0.45%
2023/05/17	0	0.00	10	37.30	37.20	-10	2,974	-0.34%
2023/05/12	0	0.00	3	36.60	36.75	-3	3,149	-0.10%
2023/05/11	0	0.00	3	36.60	36.60	-3	3,159	-0.09%
2023/05/09	5	36.80	0	0.00	36.85	5	3,241	0.15%
2023/05/05	7	37.53	0	0.00	37.40	7	3,436	0.20%
2023/05/03	1	37.70	0	0.00	37.45	1	3,548	0.03%
2023/05/02	0	0.00	10	38.15	38.10	-10	3,654	-0.27%
2023/04/27	0	0.00	3	37.70	37.70	-3	3,673	-0.08%
2023/04/26	12	36.78	0	0.00	36.70	12	3,608	0.33%
2023/04/25	3	36.50	0	0.00	36.45	3	3,599	0.08%
2023/04/24	1	37.30	0	0.00	37.35	1	3,576	0.03%
2023/04/21	27	37.83	0	0.00	37.45	27	3,564	0.76%
2023/04/20	10	38.50	40	38.79	38.50	-30	3,500	-0.86%
2023/04/19	34	39.94	0	0.00	39.15	34	3,480	0.98%
2023/04/18	3	39.15	0	0.00	39.00	3	3,314	0.09%
2023/04/17	3	39.30	20	39.30	39.30	-17	3,323	-0.51%
2023/04/14	0	0.00	2	39.30	39.15	-2	3,351	-0.06%
2023/04/13	5	39.08	0	0.00	39.00	5	3,336	0.15%
2023/04/12	10	38.90	0	0.00	39.10	10	3,290	0.30%
2023/04/11	2	38.90	0.4	39.05	38.80	1.6	3,303	0.05%
2023/04/10	0.3	38.70	0	0.00	38.65	0.3	3,331	0.01%
2023/04/07	1	39.55	2	39.28	39.00	-1	3,330	-0.03%
2023/04/06	3	39.50	0	0.00	39.25	3	3,325	0.09%
2023/03/31	0	0.00	2	39.00	39.25	-2	3,322	-0.06%
2023/03/29	0	0.00	15	39.54	39.20	-15	3,353	-0.45%
2023/03/28	0	0.00	1	38.50	38.35	-1	3,340	-0.03%
2023/03/27	8	39.13	6	39.21	38.80	2	3,371	0.06%
2023/03/24	0	0.00	16	38.79	39.05	-16	3,354	-0.48%
2023/03/23	10	38.20	0	0.00	38.05	10	3,342	0.30%
2023/03/22	5	38.40	1	38.55	38.35	4	3,383	0.12%
2023/03/17	3	37.67	1	37.80	37.70	2	3,604	0.06%
2023/03/15	7	38.00	1	38.00	37.60	6	4,163	0.14%
2023/03/14	2	37.50	0	0.00	37.55	2	4,477	0.04%
2023/03/13	10	37.50	0	0.00	37.90	10	5,480	0.18%
2023/03/10	1	38.65	0	0.00	38.50	1	5,921	0.02%
2023/03/09	1.1	39.70	0	0.00	39.45	1.1	5,897	0.02%
2023/03/08	1.1	40.53	3	40.33	40.40	-1.9	5,843	-0.03%
2023/03/07	0	0.00	1	39.65	39.75	-1	5,814	-0.02%
2023/03/06	0	0.00	1	39.80	39.65	-1	5,756	-0.02%
2023/03/03	1	39.15	0	0.00	39.05	1	5,722	0.02%
2023/03/02	1	39.00	0	0.00	38.95	1	5,697	0.02%
2023/03/01	0	0.00	5	39.32	39.55	-5	5,660	-0.09%
2023/02/22	4	38.60	0	0.00	38.45	4	5,540	0.07%
2023/02/21	2	39.65	0	0.00	39.20	2	5,517	0.04%
2023/02/20	1	40.00	3	39.83	39.65	-2	5,496	-0.04%
2023/02/17	3	39.23	9	39.24	39.45	-6	5,457	-0.11%
2023/02/16	4	39.71	20	39.56	39.65	-16	5,467	-0.29%
2023/02/15	10	39.24	6	39.19	39.20	4	5,399	0.07%
2023/02/14	3	38.87	4	38.76	38.70	-1	5,318	-0.02%
2023/02/13	4	38.60	3	38.83	38.60	1	5,329	0.02%
2023/02/10	13	39.22	15	39.53	39.15	-2	5,303	-0.04%
2023/02/08	4	38.61	1	38.55	38.90	3	5,155	0.06%
2023/02/07	0	0.00	2	39.50	39.15	-2	5,094	-0.04%
2023/02/06	3	39.83	105	39.54	39.85	-102	5,039	-2.02%	大賣/鉅額交易
2023/02/03	10	38.85	0	0.00	38.60	10	4,859	0.21%
2023/02/02	1	39.45	15	39.42	39.15	-14	4,833	-0.29%
2023/02/01	0	0.00	3	38.92	39.05	-3	4,801	-0.06%
2023/01/31	1	38.30	10	38.30	38.55	-9	4,738	-0.19%
2023/01/30	3	37.02	1	37.05	36.85	2	4,642	0.04%
2023/01/13	2	36.53	1	36.20	36.05	1	4,727	0.02%
2023/01/12	1.1	36.51	0	0.00	36.50	1.1	4,740	0.02%
2023/01/11	0	0.00	10	37.21	37.15	-10	4,742	-0.21%
2023/01/10	1	37.25	1	37.30	37.25	0	4,767	0.00%
2023/01/09	6	37.54	0	0.00	37.45	6	4,774	0.13%
2023/01/06	0	0.00	1	38.80	38.80	-1	4,721	-0.02%
2023/01/05	2	38.28	1	39.05	38.05	1	4,724	0.02%
2023/01/04	13	38.74	2	38.63	38.75	11	4,697	0.23%
2023/01/03	2	37.53	4	37.85	38.10	-2	4,656	-0.04%
2022/12/28	0	0.00	1	38.20	37.45	-1	4,667	-0.02%
2022/12/27	1	38.70	2	38.68	38.65	-1	4,639	-0.02%
2022/12/26	0	0.00	3	37.88	37.95	-3	4,620	-0.06%
2022/12/23	3	37.57	0	0.00	37.65	3	4,629	0.06%
2022/12/22	5	38.39	0	0.00	38.30	5	4,640	0.11%
2022/12/20	10	38.50	0.1	37.55	37.55	9.9	4,598	0.22%
2022/12/19	0	0.00	1	38.75	38.40	-1	4,550	-0.02%
2022/12/16	30	38.28	0	0.00	38.05	30	4,502	0.67%
2022/12/15	1	38.25	1	38.45	38.70	0	4,470	0.00%
2022/12/14	2	38.33	1	38.70	38.70	1	4,441	0.02%
2022/12/13	12	38.89	11	38.46	38.30	1	4,379	0.02%
2022/12/12	1	39.50	1	39.00	39.50	0	4,315	0.00%
2022/12/09	4	39.15	0	0.00	38.75	4	4,220	0.09%
2022/12/08	17.1	39.51	21	39.25	39.15	-3.9	4,114	-0.10%
2022/12/07	9	39.85	30	38.90	38.50	-21	3,854	-0.54%
2022/12/06	5	41.28	7.1	40.94	40.75	-2.1	3,507	-0.06%
2022/12/05	58.1	41.13	23.1	41.07	41.15	35	3,187	1.10%
2022/12/02	9	38.98	27.1	39.73	39.75	-18.1	2,169	-0.83%
2022/12/01	1.1	35.91	0	0.00	36.15	1.1	1,683	0.07%
2022/11/29	1	35.00	1	35.60	35.65	0	1,686	0.00%
2022/11/28	0.1	34.30	0	0.00	34.40	0.1	1,634	0.01%
2022/11/17	0.1	34.50	0	0.00	34.50	0.1	1,721	0.01%
2022/11/15	0	0.00	1	34.20	34.30	-1	1,691	-0.06%
2022/11/14	0	0.00	1	34.00	34.20	-1	1,694	-0.06%
2022/11/11	0	0.00	30	33.25	33.05	-30	1,672	-1.79%
2022/11/09	0	0.00	5	33.50	33.30	-5	1,724	-0.29%
2022/11/07	20	32.55	0	0.00	32.60	20	1,708	1.17%
2022/11/04	5	32.30	1	32.30	32.35	4	1,719	0.23%
2022/11/03	0	0.00	2	32.13	32.25	-2	1,731	-0.12%
2022/11/02	10	32.10	2	32.10	32.10	8	1,732	0.46%
2022/11/01	1	31.90	2	32.03	31.90	-1	1,731	-0.06%
2022/10/28	6	31.95	0	0.00	31.50	6	1,731	0.35%
2022/10/27	0	0.00	3	32.70	32.70	-3	1,721	-0.17%
2022/10/26	2	32.13	4	32.31	32.15	-2	1,720	-0.12%
2022/10/25	1	32.65	2	32.78	32.65	-1	1,701	-0.06%
2022/10/24	4	32.40	2	32.58	32.15	2	1,617	0.12%
2022/10/21	2	31.35	5	31.51	31.35	-3	1,585	-0.19%
2022/10/20	4	31.86	1	31.40	31.40	3	1,588	0.19%
2022/10/19	3	32.43	0	0.00	32.25	3	1,571	0.19%
2022/10/12	0	0.00	0.2	33.10	33.10	-0.2	1,523	-0.01%
2022/10/04	1	32.65	10	32.70	32.95	-9	1,629	-0.55%
2022/09/30	0	0.00	6	32.80	32.80	-6	1,648	-0.36%
2022/09/29	12	32.10	17	32.01	32.15	-5	1,648	-0.30%
2022/09/28	6	30.93	25	30.62	30.20	-19	1,632	-1.16%
2022/09/27	6	32.00	0	0.00	32.00	6	1,635	0.37%
2022/09/26	0	0.00	0.2	31.85	31.60	-0.2	1,652	-0.01%
2022/09/08	0	0.00	6	34.15	34.15	-6	2,079	-0.29%
2022/09/07	6	33.65	0	0.00	33.65	6	2,297	0.26%
2022/09/06	0	0.00	3	35.35	34.45	-3	2,343	-0.13%
2022/09/02	3	35.17	9	35.77	36.25	-6	2,359	-0.25%
2022/09/01	1	35.40	5	35.40	34.90	-4	2,349	-0.17%
2022/08/31	5	34.25	0	0.00	34.60	5	2,375	0.21%
2022/08/26	0	0.00	9	36.05	36.15	-9	2,531	-0.36%
2022/08/22	10	35.36	1	35.50	35.45	9	3,241	0.28%
2022/08/18	10	35.90	0	0.00	36.15	10	3,844	0.26%
2022/08/17	0	0.00	2	36.75	36.30	-2	4,194	-0.05%
2022/08/16	0.7	36.10	0	0.00	36.15	0.7	4,166	0.02%
2022/08/12	1	35.80	20	35.69	35.80	-19	4,232	-0.45%
2022/08/11	2	35.55	6	35.54	35.45	-4	4,226	-0.09%
2022/08/10	1	35.20	1	35.10	35.10	0	4,239	0.00%
2022/08/09	2	34.50	2	34.75	34.65	0	4,233	0.00%
2022/08/05	0	0.00	10	34.65	34.75	-10	4,300	-0.23%
2022/08/04	0	0.00	2	33.80	33.90	-2	4,327	-0.05%
2022/08/02	10	34.55	0	0.00	34.35	10	4,336	0.23%
2022/07/28	20	35.69	0	0.00	34.85	20	4,361	0.46%
2022/07/22	1	35.00	5	35.00	34.90	-4	4,431	-0.09%
2022/07/21	5	35.00	2	34.90	35.00	3	4,467	0.07%
2022/07/15	0	0.00	12	33.73	33.80	-12	4,532	-0.26%
2022/07/14	2	33.23	3	33.43	33.45	-1	4,564	-0.02%
2022/07/13	1	32.55	21	32.66	32.55	-20	4,543	-0.44%
2022/07/12	17	32.35	1	31.20	30.80	16	4,515	0.35%
2022/07/11	10	33.75	0	0.00	33.70	10	4,459	0.22%
2022/07/08	5	33.90	5	34.48	34.00	0	4,545	0.00%
2022/07/07	0	0.00	47	33.16	33.75	-47	4,545	-1.03%
2022/07/06	7	33.16	4	33.48	33.05	3	4,568	0.07%
2022/07/05	5	33.90	0	0.00	34.30	5	4,623	0.11%
2022/07/04	42	34.71	2	34.10	33.75	40	4,639	0.86%
2022/07/01	6	35.35	1	36.30	34.65	5	4,744	0.11%
2022/06/30	16	37.27	0	0.00	37.20	16	4,780	0.33%
2022/06/29	1	38.00	0	0.00	38.10	1	4,835	0.02%
2022/06/28	0	0.00	1	38.45	38.20	-1	5,380	-0.02%
2022/06/27	1	38.85	1	38.40	38.70	0	5,913	0.00%
2022/06/24	0	0.00	20	38.10	37.80	-20	5,904	-0.34%
2022/06/22	10	36.90	1	37.50	36.95	9	5,842	0.15%
2022/06/21	0	0.00	10	37.70	38.15	-10	5,820	-0.17%
2022/06/20	12	36.97	0	0.00	36.60	12	5,786	0.21%
2022/06/16	10	39.20	11	39.70	38.40	-1	5,652	-0.02%
2022/06/15	0	0.00	1	38.90	39.00	-1	5,442	-0.02%
2022/06/14	10	38.30	0	0.00	39.35	10	5,403	0.19%
2022/06/10	1	39.55	2	39.15	39.15	-1	5,382	-0.02%
2022/06/09	16	39.57	4	39.58	39.60	12	5,343	0.22%
2022/06/08	1	39.55	6	39.48	39.10	-5	5,262	-0.10%
2022/06/07	1	38.65	6	38.76	38.80	-5	5,177	-0.10%
2022/06/06	7	38.59	2	38.65	38.60	5	5,165	0.10%
2022/06/02	2	39.63	2	39.40	39.00	0	5,185	0.00%
2022/06/01	6	39.71	9	39.41	39.30	-3	5,207	-0.06%
2022/05/31	1	39.35	28	39.32	38.85	-27	5,024	-0.54%
2022/05/30	3	38.68	2	38.65	38.65	1	4,828	0.02%
2022/05/27	7	38.16	18	38.26	38.70	-11	4,657	-0.24%
2022/05/26	110.1	38.07	24	38.02	38.00	86.1	4,506	1.91%	大買/
2022/05/25	23	37.50	64	36.85	37.95	-41	4,107	-1.00%
2022/05/24	2	35.35	12	35.83	35.55	-10	3,777	-0.26%
2022/05/23	3	35.43	2	36.08	35.50	1	3,754	0.03%
2022/05/20	2	35.05	6	35.16	35.05	-4	3,742	-0.11%
2022/05/18	2	34.83	2	35.00	35.00	0	3,771	0.00%
2022/05/17	30	34.35	0	0.00	34.35	30	3,804	0.79%
2022/05/13	3	34.45	2	34.80	34.35	1	3,800	0.03%
2022/05/11	1	34.05	1	34.50	33.90	0	3,729	0.00%
2022/05/10	0	0.00	48	34.26	34.50	-48	3,738	-1.28%
2022/05/05	2	35.50	2	35.78	35.25	0	3,766	0.00%
2022/05/04	4	35.08	8	35.39	35.00	-4	3,750	-0.11%
2022/05/03	20	33.25	0	0.00	33.65	20	3,689	0.54%
2022/04/29	4	33.46	0	0.00	33.30	4	3,703	0.11%
2022/04/28	7	33.26	0	0.00	33.30	7	3,701	0.19%
2022/04/27	1	33.40	0	0.00	33.25	1	3,698	0.03%
2022/04/26	7	35.46	0	0.00	35.05	7	3,657	0.19%
2022/04/25	6	36.20	0	0.00	35.65	6	3,623	0.17%
2022/04/22	2	36.98	0	0.00	36.95	2	3,589	0.06%
2022/04/20	0	0.00	23	37.41	37.40	-23	3,588	-0.64%
2022/04/18	23	36.65	1	36.95	36.75	22	3,607	0.61%
2022/04/14	25	37.44	0	0.00	37.85	25	3,676	0.68%
2022/04/13	0	0.00	32	37.15	37.20	-32	3,654	-0.88%
2022/04/12	32	36.31	6	36.28	36.30	26	3,976	0.65%
2022/04/11	11	37.79	8	38.10	36.85	3	3,952	0.08%
2022/04/07	58	38.79	46	39.24	38.20	12	3,865	0.31%
2022/04/06	58	38.73	16	38.95	39.00	42	3,750	1.12%
2022/04/01	0	0.00	2	39.35	39.70	-2	3,722	-0.05%
2022/03/31	55.2	40.24	44	40.74	40.15	11.2	3,671	0.30%
2022/03/30	10	39.70	71	39.53	40.50	-61	3,133	-1.95%
2022/03/29	0	0.00	9	37.88	37.70	-9	2,613	-0.34%
2022/03/28	1	36.80	0	0.00	37.20	1	2,671	0.04%
2022/03/25	0	0.00	1	37.65	37.30	-1	2,698	-0.04%
2022/03/24	1	37.75	0	0.00	37.60	1	2,710	0.04%
2022/03/23	1	37.70	1	37.50	37.35	0	2,717	0.00%
2022/03/22	0	0.00	1	37.20	37.30	-1	2,816	-0.04%
2022/03/21	0	0.00	2	37.20	37.15	-2	2,887	-0.07%
2022/03/18	4	36.75	1	36.70	37.35	3	2,982	0.10%
2022/03/17	0	0.00	2	36.50	36.65	-2	3,058	-0.07%
2022/03/16	15	35.45	1	35.45	35.60	14	3,061	0.46%
2022/03/15	3	36.53	0	0.00	36.10	3	3,029	0.10%
2022/03/14	4	37.18	1	37.20	37.05	3	3,093	0.10%
2022/03/11	1	37.10	0	0.00	37.05	1	3,105	0.03%
2022/03/10	1	37.70	1	37.55	37.30	0	3,121	0.00%
2022/03/09	1	36.95	1	37.00	37.05	0	3,113	0.00%
2022/03/08	6	37.09	6	37.47	36.75	0	3,135	0.00%
2022/03/07	32	38.67	30	38.15	37.25	2	3,097	0.06%
2022/03/04	2	37.83	0	0.00	38.25	2	2,993	0.07%
2022/03/01	0	0.00	2	38.30	38.55	-2	3,147	-0.06%
2022/02/25	7	36.94	2	36.70	37.20	5	3,131	0.16%
2022/02/24	1	37.10	2	37.05	36.80	-1	3,208	-0.03%
2022/02/23	0	0.00	5	38.20	38.05	-5	3,220	-0.16%
2022/02/22	8	38.19	0	0.00	37.95	8	3,336	0.24%
2022/02/21	1	38.20	0	0.00	38.65	1	3,411	0.03%
2022/02/18	4	38.49	0	0.00	38.50	4	3,526	0.11%
2022/02/17	2	38.38	23	38.49	38.35	-21	3,549	-0.59%
2022/02/15	0	0.00	2	37.60	37.40	-2	3,620	-0.06%
2022/02/14	3	37.47	2	37.53	37.45	1	3,699	0.03%
2022/02/11	3	37.90	0	0.00	38.05	3	3,756	0.08%
2022/02/08	0	0.00	9	37.93	38.15	-9	4,042	-0.22%
2022/01/25	1	37.10	10	36.95	36.85	-9	4,851	-0.19%
2022/01/24	8	37.25	4	37.24	37.25	4	5,058	0.08%
2022/01/21	1	37.15	0	0.00	37.10	1	5,200	0.02%
2022/01/18	1	37.45	1	37.85	37.45	0	5,633	0.00%
2022/01/14	4	37.04	1	37.05	37.20	3	6,094	0.05%
2022/01/12	17	37.54	0	0.00	37.35	17	6,468	0.26%
2022/01/11	9	37.81	0	0.00	37.70	9	6,738	0.13%
2022/01/10	5	38.15	0	0.00	38.20	5	7,299	0.07%
2022/01/07	3	38.43	3	38.85	38.25	0	8,094	0.00%
2022/01/06	12	39.18	0	0.00	39.15	12	8,194	0.15%
2022/01/05	20	40.44	21	40.47	39.80	-1	8,476	-0.01%
2021/12/29	0	0.00	4	39.50	39.15	-4	9,840	-0.04%
2021/12/28	2	39.40	1	40.20	39.25	1	10,064	0.01%
2021/12/24	1	39.45	1	39.65	39.45	0	10,462	0.00%
2021/12/22	6	39.65	7	39.71	39.75	-1	10,615	-0.01%
2021/12/21	0	0.00	26	39.07	39.25	-26	10,540	-0.25%
2021/12/20	1	38.55	0	0.00	38.60	1	10,565	0.01%
2021/12/17	2	38.95	0	0.00	39.00	2	10,675	0.02%
2021/12/16	4	39.81	2	40.10	39.50	2	10,696	0.02%
2021/12/15	4	38.95	3	39.15	39.15	1	10,648	0.01%
2021/12/14	7	39.10	6	38.94	38.60	1	10,645	0.01%
2021/12/13	0	0.00	10	39.66	39.60	-10	10,673	-0.09%
2021/12/10	0	0.00	1	38.75	38.95	-1	11,128	-0.01%
2021/12/09	1	38.75	2	39.05	38.75	-1	11,123	-0.01%
2021/12/08	11	39.27	17	39.25	38.95	-6	11,132	-0.05%
2021/12/06	2	38.55	0	0.00	38.55	2	11,061	0.02%
2021/12/02	17	38.07	1	38.40	37.85	16	11,114	0.14%
2021/11/30	1	38.60	34	38.84	38.55	-33	11,173	-0.30%
2021/11/29	11	36.94	21	38.00	38.15	-10	11,193	-0.09%
2021/11/26	10	38.11	0	0.00	37.80	10	11,171	0.09%
2021/11/25	1	39.00	1	38.95	38.80	0	11,109	0.00%
2021/11/24	2	39.13	3	39.15	39.25	-1	11,078	-0.01%
2021/11/23	19	39.25	2	39.88	39.15	17	11,090	0.15%
2021/11/22	8	40.11	0	0.00	40.10	8	11,177	0.07%
2021/11/19	3	40.65	9	40.57	40.25	-6	11,227	-0.05%
2021/11/18	17	40.26	5	40.88	40.20	12	11,365	0.11%
2021/11/17	6	40.43	24	40.57	40.70	-18	11,309	-0.16%
2021/11/16	0	0.00	1	39.95	39.75	-1	11,272	-0.01%
2021/11/15	2	40.08	2	39.88	39.80	0	11,328	0.00%
2021/11/12	32	39.75	5	39.66	39.65	27	11,367	0.24%
2021/11/11	8	40.02	2	39.85	39.85	6	11,401	0.05%
2021/11/10	10	39.85	19	40.39	40.35	-9	11,457	-0.08%
2021/11/09	5	39.89	3	40.13	39.80	2	11,493	0.02%
2021/11/08	16	39.87	4	39.94	39.95	12	11,436	0.10%
2021/11/05	19	40.34	2	40.40	40.40	17	11,479	0.15%
2021/11/04	14	40.92	0	0.00	40.75	14	11,515	0.12%
2021/11/03	4	41.09	8	41.08	41.05	-4	11,569	-0.03%
2021/11/02	29	41.87	48	42.74	41.55	-19	11,862	-0.16%
2021/11/01	6	41.70	14	41.74	41.80	-8	11,494	-0.07%
2021/10/29	12	40.85	0	0.00	40.65	12	11,362	0.11%
2021/10/28	4	41.61	12	41.86	41.25	-8	11,302	-0.07%
2021/10/27	5	40.97	2	41.05	41.15	3	11,251	0.03%
2021/10/26	16	41.12	0	0.00	40.85	16	11,383	0.14%
2021/10/25	2	41.80	13	41.79	41.70	-11	11,788	-0.09%
2021/10/22	4	40.08	25	40.46	40.50	-21	12,071	-0.17%
2021/10/21	13	40.33	5	40.92	39.85	8	13,325	0.06%
2021/10/20	5	40.19	5	40.74	40.55	0	14,344	0.00%
2021/10/19	13	40.44	6	40.60	40.45	7	14,252	0.05%
2021/10/18	48	41.89	4	42.36	40.75	44	14,069	0.31%
2021/10/15	14	42.72	58	42.64	43.50	-44	13,590	-0.32%
2021/10/14	3	40.93	4	41.29	40.90	-1	12,925	-0.01%
2021/10/13	38	41.26	16	41.39	41.20	22	12,834	0.17%
2021/10/12	25	41.74	27	42.35	42.00	-2	12,618	-0.02%
2021/10/08	46	41.65	95	41.79	41.55	-49	12,205	-0.40%
2021/10/07	34	40.10	46	39.84	40.20	-12	11,783	-0.10%
2021/10/06	16	39.48	13	39.65	39.00	3	12,216	0.02%
2021/10/05	4	37.18	10	37.95	38.95	-6	12,274	-0.05%
2021/10/04	5	37.69	7	38.04	37.55	-2	12,101	-0.02%
2021/10/01	38	38.83	27	39.55	37.35	11	12,085	0.09%
2021/09/30	12	39.17	4	39.25	39.15	8	11,818	0.07%
2021/09/29	4	38.38	12	38.66	38.30	-8	11,806	-0.07%
2021/09/28	10	38.48	6	38.62	38.45	4	11,966	0.03%
2021/09/27	3	38.80	5	39.03	38.80	-2	12,053	-0.02%
2021/09/24	7	38.56	11	38.60	38.80	-4	12,138	-0.03%
2021/09/23	5	37.64	7	37.96	37.55	-2	12,138	-0.02%
2021/09/22	10	37.20	5	37.69	37.70	5	12,222	0.04%
2021/09/17	3	38.20	3	38.47	38.50	0	12,303	0.00%
2021/09/16	8	38.36	25	38.13	38.15	-17	12,526	-0.14%
2021/09/15	59	39.61	41	39.03	38.75	18	12,618	0.14%
2021/09/13	1	37.10	0	0.00	37.15	1	12,604	0.01%
2021/09/10	1	37.40	1	38.00	37.65	0	13,271	0.00%
2021/09/09	3	37.40	3	37.47	37.40	0	14,029	0.00%
2021/09/08	10	37.70	0	0.00	36.95	10	14,364	0.07%
2021/09/06	24	38.14	3	38.32	37.80	21	15,178	0.14%
2021/09/03	3	38.72	3	38.92	38.95	0	15,196	0.00%
2021/09/02	6	39.16	2	39.45	38.75	4	15,203	0.03%
2021/09/01	0	0.00	1	39.75	39.80	-1	15,211	-0.01%
2021/08/31	0	0.00	0.1	39.52	39.35	-0.1	15,191	0.00%
2021/08/30	30	39.25	1	39.25	39.20	29	15,190	0.19%
2021/08/27	0	0.00	1	39.95	39.70	-1	15,213	-0.01%
2021/08/26	3	40.23	2	40.60	40.10	1	15,247	0.01%
2021/08/25	2	39.78	2	40.10	39.95	0	15,198	0.00%
2021/08/24	9	39.69	40	39.91	40.00	-31	15,357	-0.20%
2021/08/23	4	38.09	4	38.43	38.65	0	15,288	0.00%
2021/08/20	5	37.34	4	37.56	37.20	1	15,357	0.01%
2021/08/19	9	37.59	9	37.87	37.60	0	15,369	0.00%
2021/08/18	2	36.13	4	37.10	37.90	-2	15,514	-0.01%
2021/08/17	2	38.63	4	38.90	36.85	-2	15,995	-0.01%
2021/08/16	19	38.76	13	38.62	38.80	6	16,030	0.04%
2021/08/13	30	40.21	27	40.14	39.10	3	16,043	0.02%
2021/08/12	16	39.97	4	40.21	40.00	12	16,023	0.07%
2021/08/11	6	40.48	4	40.71	39.95	2	16,093	0.01%
2021/08/10	12	40.71	9.1	40.94	41.05	2.9	16,137	0.02%
2021/08/09	14	41.79	0	0.00	41.00	14	16,169	0.09%
2021/08/06	26	43.26	37	43.28	42.60	-11	16,205	-0.07%
2021/08/05	11	42.65	11	42.54	42.55	0	16,046	0.00%
2021/08/04	5	41.92	5	42.09	41.75	0	16,134	0.00%
2021/08/03	5	41.94	4	42.49	41.75	1	16,221	0.01%
2021/08/02	16	42.26	29	42.27	42.05	-13	16,320	-0.08%
2021/07/30	18	42.86	13	42.33	41.80	5	16,486	0.03%
2021/07/29	21.1	43.17	48	42.88	43.20	-26.9	16,387	-0.16%
2021/07/28	35	41.42	53	41.57	43.20	-18	16,075	-0.11%
2021/07/27	143	42.83	55	42.49	41.95	88	15,747	0.56%	大買/
2021/07/26	13	42.93	86	43.31	44.90	-73	14,543	-0.50%
2021/07/23	4	40.41	14	40.49	40.85	-10	13,487	-0.07%
2021/07/22	4	39.93	31	40.09	40.10	-27	13,497	-0.20%
2021/07/21	17	39.18	4	38.80	38.80	13	13,593	0.10%
2021/07/20	10	40.29	1	40.25	39.70	9	13,635	0.07%
2021/07/19	10	41.00	4	41.40	41.10	6	13,724	0.04%
2021/07/16	5	41.37	9	41.58	41.15	-4	13,980	-0.03%
2021/07/15	22	41.72	9	41.79	41.30	13	14,030	0.09%
2021/07/14	13	41.07	5	41.15	41.00	8	13,998	0.06%
2021/07/13	51	42.24	60	42.21	42.40	-9	13,944	-0.06%
2021/07/12	6	41.30	30	41.31	41.55	-24	13,471	-0.18%
2021/07/09	12	39.71	1	39.95	39.75	11	13,296	0.08%
2021/07/08	17	40.48	16	40.80	40.15	1	13,664	0.01%
2021/07/07	13	40.19	7	40.83	39.90	6	13,814	0.04%
2021/07/06	11	40.21	2	40.60	40.35	9	13,998	0.06%
2021/07/05	11	40.66	30	40.97	40.85	-19	14,179	-0.13%
2021/07/02	2	38.78	3	39.02	39.00	-1	14,258	-0.01%
2021/07/01	7	39.49	4	39.50	38.90	3	14,717	0.02%
2021/06/30	22	39.95	11	39.92	39.80	11	14,947	0.07%
2021/06/29	9	40.41	2	40.23	40.00	7	15,146	0.05%
2021/06/28	7	40.50	12	40.57	40.65	-5	15,411	-0.03%
2021/06/25	53.6	41.67	12	42.00	41.10	41.6	15,733	0.26%
2021/06/24	7.1	41.66	11	41.69	41.60	-3.9	15,794	-0.02%
2021/06/23	13	40.92	49	40.91	41.50	-36	16,210	-0.22%
2021/06/22	40.2	40.07	10.3	40.88	39.75	29.9	16,930	0.18%
2021/06/21	45	41.55	13	42.30	40.60	32	17,444	0.18%
2021/06/18	38	41.34	90	41.79	42.40	-52	19,682	-0.26%
2021/06/17	52	40.44	29	40.53	40.45	23	19,822	0.12%
2021/06/16	106	40.23	102	40.51	41.70	4	19,944	0.02%	大買/大賣/
2021/06/15	0	0.00	20	39.41	39.50	-20	19,956	-0.10%
2021/06/11	9	39.10	18	39.41	39.10	-9	21,784	-0.04%
2021/06/10	22	38.80	39	39.21	38.70	-17	22,092	-0.08%
2021/06/09	46	38.60	26	39.17	38.40	20	22,387	0.09%
2021/06/08	3	38.60	1	38.90	38.50	2	22,754	0.01%
2021/06/04	2	39.03	2	39.10	38.80	0	23,415	0.00%
2021/06/03	17	39.07	7	39.14	39.50	10	24,113	0.04%
2021/06/02	40	39.45	16	39.71	39.00	24	24,974	0.10%
2021/06/01	22	40.70	31	40.59	40.05	-9	26,558	-0.03%
2021/05/31	2	39.85	7	40.26	39.55	-5	30,283	-0.02%
2021/05/28	16	39.16	5	39.42	39.15	11	31,522	0.03%
2021/05/27	13	37.97	12	38.49	38.35	1	32,185	0.00%
2021/05/26	37	39.17	32	39.14	38.70	5	32,744	0.02%
2021/05/25	8	39.86	15	39.84	40.35	-7	34,165	-0.02%
2021/05/24	4	37.21	12	37.85	38.40	-8	34,125	-0.02%
2021/05/21	24	37.35	22	37.32	37.50	2	34,523	0.01%
2021/05/20	5	36.45	3	36.98	35.65	2	35,758	0.01%
2021/05/19	5	36.26	6	36.56	36.65	-1	36,047	0.00%
2021/05/18	0.1	36.00	15	34.76	36.15	-14.9	36,400	-0.04%
2021/05/17	11	33.16	3	34.25	32.90	8	36,974	0.02%
2021/05/14	11	37.03	10	37.40	36.55	1	37,276	0.00%
2021/05/13	19	35.08	19	35.51	36.95	0	37,901	0.00%
2021/05/12	4	37.45	4	37.00	35.00	0	38,391	0.00%
2021/05/11	3	37.27	3	37.37	37.00	0	39,259	0.00%
2021/05/10	19	39.83	5	40.31	39.20	14	40,198	0.03%
2021/05/07	4	40.74	17	40.44	41.60	-13	42,294	-0.03%
2021/05/06	3	38.45	2	38.90	38.80	1	45,632	0.00%
2021/05/05	11	38.14	8	38.60	37.90	3	47,684	0.01%
2021/05/04	0	0.00	1	38.70	37.15	-1	48,091	0.00%
2021/05/03	4	38.74	11	40.25	38.75	-7	48,530	-0.01%
2021/04/29	3	40.95	0	0.00	40.65	3	49,690	0.01%
2021/04/28	2	41.70	4	41.55	41.20	-2	51,336	0.00%
2021/04/27	3	42.52	6	42.66	41.90	-3	53,109	-0.01%
2021/04/26	2	41.55	4	41.68	41.75	-2	56,725	0.00%
2021/04/23	8	41.33	20	41.33	41.45	-12	59,415	-0.02%
2021/04/22	7	42.48	18	42.54	41.30	-11	62,156	-0.02%
2021/04/21	22	43.43	8	43.86	43.35	14	63,268	0.02%
2021/04/20	12	43.91	11	44.37	44.10	1	63,665	0.00%
2021/04/19	22	43.41	12	43.60	43.45	10	64,663	0.02%
2021/04/16	9	44.23	6	44.53	44.35	3	65,757	0.00%
2021/04/15	11	43.48	13	43.41	43.90	-2	66,367	0.00%
2021/04/14	17	42.91	16	42.70	42.80	1	67,922	0.00%
2021/04/13	11	45.29	7	45.41	44.25	4	70,240	0.01%
2021/04/12	9	45.34	6	46.01	44.85	3	70,200	0.00%
2021/04/09	15	46.06	22	46.16	45.50	-7	70,160	-0.01%
2021/04/08	20	46.25	50	46.33	46.40	-30	70,234	-0.04%
2021/04/07	43	46.33	42	46.51	46.05	1	70,069	0.00%
2021/04/06	8	45.53	31	45.48	45.45	-23	69,964	-0.03%
2021/04/01	17	44.29	9	44.62	44.05	8	70,394	0.01%
2021/03/31	21	44.94	4	45.25	44.65	17	70,512	0.02%
2021/03/30	41	46.27	37	45.87	45.50	4	70,251	0.01%
2021/03/29	10	45.29	11	45.46	45.50	-1	70,000	0.00%
2021/03/26	30	45.46	133	45.44	45.00	-103	70,007	-0.15%	大賣/鉅額交易
2021/03/25	53	46.99	56	46.89	46.20	-3	69,482	0.00%
2021/03/24	22	46.37	63	46.38	46.20	-41	68,668	-0.06%
2021/03/23	114.9	47.88	87	48.31	46.70	27.9	68,720	0.04%	大買/
2021/03/22	12.2	45.36	44	45.26	45.75	-31.9	65,910	-0.05%
2021/03/19	17	44.24	21	44.04	44.20	-4	65,153	-0.01%
2021/03/18	70	44.55	53	44.75	44.00	17	64,809	0.03%
2021/03/17	78	44.67	92	44.37	43.85	-14	64,008	-0.02%
2021/03/16	9	42.55	28	42.56	42.30	-19	62,231	-0.03%
2021/03/15	11	42.09	34	41.82	42.40	-23	61,940	-0.04%
2021/03/12	12.5	41.85	7	42.11	42.00	5.5	61,716	0.01%
2021/03/11	24	41.71	18	41.63	41.55	6	61,732	0.01%
2021/03/10	23	41.30	22	41.36	41.00	1	61,476	0.00%
2021/03/09	52	40.86	34	40.89	40.80	18	61,182	0.03%
2021/03/08	70	42.87	65	43.59	41.70	5	60,491	0.01%
2021/03/05	80	43.29	71	43.32	43.60	9	59,605	0.02%
2021/03/04	209	46.04	149	46.29	43.10	60	57,979	0.10%	大買/大賣/
2021/03/03	25	42.83	77	43.63	45.65	-52	54,040	-0.10%
2021/03/02	27	42.54	25	43.23	42.00	2	52,674	0.00%
2021/02/26	58	42.66	36	42.47	42.65	22	51,966	0.04%
2021/02/25	57	42.90	95	43.55	42.30	-38	51,485	-0.07%
2021/02/24	33	41.79	12	42.23	41.05	21	49,992	0.04%
2021/02/23	41	42.01	76	42.16	41.80	-35	49,726	-0.07%
2021/02/22	63	42.56	119	42.42	42.85	-56	50,376	-0.11%	大賣/
2021/02/19	18	40.22	18	40.02	40.00	0	49,489	0.00%
2021/02/18	15	40.39	30	40.31	40.30	-15	49,145	-0.03%
2021/02/17	64	39.76	37	39.73	39.75	27	48,701	0.06%
2021/02/05	45	40.54	38	40.49	40.35	7	48,009	0.01%
2021/02/04	120	41.06	195	41.02	41.05	-75	47,549	-0.16%	大買/大賣/
2021/02/03	56	41.87	40	41.61	40.95	16	46,729	0.03%
2021/02/02	66	41.64	44	42.10	42.45	22	45,993	0.05%
2021/02/01	60	40.87	43	41.21	41.10	17	44,803	0.04%
2021/01/29	164	43.76	115	43.52	41.35	49	43,684	0.11%	大買/大賣/
2021/01/28	144	45.04	113	45.31	43.50	31	41,385	0.07%	大買/大賣/
2021/01/27	67	41.91	92	42.52	43.60	-25	37,744	-0.07%
2021/01/26	18	40.43	15	40.90	39.65	3	35,543	0.01%
2021/01/25	39	40.88	20	40.72	40.80	19	34,875	0.05%
2021/01/22	42	41.30	41	41.90	41.95	1	34,193	0.00%
2021/01/21	37	40.82	18	41.28	40.95	19	32,814	0.06%
2021/01/20	53	41.74	54	41.41	39.70	-1	31,014	0.00%
2021/01/19	149	43.83	135	43.86	42.75	14	29,102	0.05%	大買/大賣/
2021/01/18	65	42.39	247	40.89	44.00	-182	25,275	-0.72%	大賣/鉅額交易
2021/01/15	349	39.56	203	38.72	40.00	146	22,430	0.65%	大買/大賣/鉅額交易
2021/01/14	33	35.13	86	35.23	36.40	-53	19,474	-0.27%
2021/01/13	41	33.40	29	33.17	33.10	12	18,165	0.07%
2021/01/12	123	35.02	12	34.16	33.15	111	17,832	0.62%	大買/鉅額交易
2021/01/11	130	34.90	34	34.72	35.50	96	16,670	0.58%	大買/
2021/01/08	15	32.92	17	32.74	32.30	-2	15,417	-0.01%
2021/01/07	43	34.24	52	34.30	33.85	-9	14,632	-0.06%
2021/01/06	77	33.64	356	33.95	34.10	-279	12,920	-2.16%	大賣/鉅額交易
2021/01/05	10	31.00	15	31.00	31.00	-5	10,164	-0.05%
2021/01/04	0	0.00	8	28.04	28.20	-8	9,926	-0.08%
2020/12/31	13	25.74	17.1	25.82	25.65	-4.1	9,685	-0.04%
2020/12/30	6	25.27	1	24.90	24.85	5	9,325	0.05%
2020/12/29	14	25.58	38	25.34	25.40	-24	9,154	-0.26%
2020/12/28	28	25.57	49	25.65	26.25	-21	8,685	-0.24%
2020/12/25	7	23.64	7	23.89	24.20	0	7,880	0.00%
2020/12/24	1	22.85	8	22.99	22.90	-7	7,431	-0.09%
2020/12/23	0	0.00	6	23.19	23.05	-6	7,301	-0.08%
2020/12/22	5	23.09	6	22.98	22.25	-1	7,113	-0.01%
2020/12/18	0	0.00	1	22.35	22.55	-1	6,676	-0.01%
2020/12/17	15	22.98	12	23.13	22.90	3	6,512	0.05%
2020/12/16	0	0.00	12	22.02	21.85	-12	5,673	-0.21%
2020/12/15	3	21.75	0	0.00	21.45	3	5,556	0.05%
2020/12/14	0	0.00	3	21.55	21.60	-3	5,399	-0.06%
2020/12/10	1	21.05	0	0.00	21.10	1	5,229	0.02%
2020/12/09	35	21.46	16	21.56	21.40	19	5,128	0.37%
2020/12/08	15	21.77	2	21.78	21.80	13	5,044	0.26%
2020/12/07	2	21.80	4	22.03	22.40	-2	4,932	-0.04%
2020/12/04	3	20.92	2	21.10	21.05	1	4,508	0.02%
2020/12/03	3	20.95	2	21.28	20.75	1	4,444	0.02%
2020/12/02	2	21.05	2	21.28	21.05	0	4,370	0.00%
2020/12/01	1	20.85	1	21.20	21.00	0	4,341	0.00%
2020/11/30	17	21.00	19	21.15	21.20	-2	4,431	-0.05%
2020/11/27	3	20.67	4	20.78	20.80	-1	4,402	-0.02%
2020/11/26	3	20.67	6	20.90	20.85	-3	4,404	-0.07%
2020/11/25	8	20.89	2	21.18	20.60	6	4,428	0.14%
2020/11/24	25	20.96	41	21.14	20.90	-16	4,512	-0.35%
2020/11/23	58	21.42	84	21.50	21.70	-26	4,370	-0.59%
2020/11/20	70	21.23	75	21.40	21.60	-5	4,213	-0.12%
2020/11/19	74	20.98	73	21.47	21.40	1	3,982	0.03%
2020/11/18	46	18.91	22	19.14	20.05	24	2,799	0.86%
2020/11/17	0	0.00	0	18.10	18.25	0	2,311	0.00%
2020/11/16	0	0.00	2	18.10	18.10	-2	2,345	-0.09%
2020/11/13	6	18.13	2	18.15	18.15	4	2,365	0.17%
2020/11/12	0	0.00	2	18.08	18.00	-2	2,333	-0.09%
2020/11/11	0	0.00	1	17.95	17.90	-1	2,397	-0.04%
2020/11/03	0	0.00	1	17.35	17.30	-1	2,458	-0.04%
2020/10/23	2	17.70	0	0.00	17.90	2	2,535	0.08%
2020/10/22	3	17.82	0	0.00	17.65	3	2,546	0.12%
2020/10/21	0	0.00	2	18.30	18.05	-2	2,542	-0.08%
2020/10/20	1	17.90	1	18.05	18.15	0	2,420	0.00%
2020/10/07	0	0.00	2	17.45	17.50	-2	2,233	-0.09%
2020/09/23	0	0.00	3	17.70	17.70	-3	2,501	-0.12%
2020/09/22	1	17.80	0	0.00	17.80	1	2,590	0.04%
2020/09/17	2	18.05	0	0.00	18.00	2	2,660	0.08%
2020/09/14	0	0.00	1	18.30	18.10	-1	2,693	-0.04%
2020/09/11	1	18.00	15	18.08	18.05	-14	2,692	-0.52%
2020/09/10	30	18.45	17	18.35	18.20	13	2,686	0.48%
2020/09/09	2	18.00	1	18.00	18.30	1	2,660	0.04%
2020/09/08	0	0.00	2	18.25	18.20	-2	2,643	-0.08%
2020/09/04	0	0.00	3	18.10	18.10	-3	2,645	-0.11%
2020/09/03	1	18.35	25	18.62	18.30	-24	2,625	-0.91%
2020/09/02	0	0.00	1	18.50	18.50	-1	2,484	-0.04%
2020/08/31	16	17.92	0	0.00	17.70	16	2,404	0.67%
2020/08/28	11	19.17	7	19.06	18.85	4	2,332	0.17%
2020/08/27	20	19.00	170	18.81	18.85	-150	2,168	-6.92%	大賣/鉅額交易
2020/08/25	0	0.00	7	18.86	18.85	-7	2,102	-0.33%
2020/08/21	0	0.00	2	18.15	18.20	-2	2,065	-0.10%
2020/08/20	3	18.03	20	18.32	17.95	-17	2,062	-0.82%
2020/08/19	12	18.94	22	18.54	18.50	-10	2,003	-0.50%
2020/08/18	15	18.91	1	18.95	18.80	14	1,955	0.72%
2020/08/17	0	0.00	19	18.91	19.20	-19	1,919	-0.99%
2020/08/14	25	18.64	0	0.00	18.60	25	1,831	1.36%
2020/08/13	14	18.49	2	18.60	18.35	12	1,808	0.66%
2020/08/12	1	18.05	1	18.15	18.20	0	1,779	0.00%
2020/08/11	2	18.30	0	18.20	18.20	2	1,766	0.11%
2020/08/07	2	18.25	1	18.30	18.30	1	1,779	0.06%
2020/08/06	150	18.40	0	0.00	18.30	150	1,791	8.37%	大買/鉅額交易
2020/08/05	7	18.36	1	18.45	18.25	6	1,784	0.34%
2020/08/03	1	17.85	0	0.00	17.80	1	1,803	0.06%
2020/07/31	1	17.90	0	0.00	17.90	1	1,818	0.05%
2020/07/30	1	17.90	0	0.00	18.00	1	1,824	0.05%
2020/07/29	0	0.00	5	17.80	17.75	-5	1,822	-0.27%
2020/07/27	1	17.65	0	0.00	17.65	1	1,842	0.05%
2020/07/24	4	18.01	0	0.00	18.00	4	1,852	0.22%
2020/07/21	0	0.00	2	18.45	18.40	-2	1,883	-0.11%
2020/07/16	3	18.30	1	18.45	18.35	2	1,898	0.11%
2020/07/15	2	18.35	2	18.45	18.35	0	1,888	0.00%
2020/07/14	3	18.37	10	18.30	18.35	-7	1,917	-0.37%
2020/07/10	15	18.79	3	19.05	18.35	12	1,985	0.60%
2020/07/09	2	18.90	0	0.00	18.85	2	1,959	0.10%
2020/07/08	1	18.65	3	18.87	19.05	-2	1,986	-0.10%
2020/07/07	6	18.70	12	18.97	18.75	-6	1,971	-0.30%
2020/07/06	0	0.00	17	19.04	19.10	-17	1,964	-0.87%
2020/07/03	11	18.80	11	18.90	18.85	0	1,958	0.00%
2020/07/01	0	0.00	2	18.75	18.65	-2	1,963	-0.10%
2020/06/30	1	18.10	1	18.20	18.15	0	1,954	0.00%
2020/06/29	2	18.05	4	18.08	18.00	-2	2,034	-0.10%
2020/06/24	8	18.40	42	18.30	18.45	-34	2,009	-1.69%
2020/06/23	50	17.94	0	0.00	18.00	50	1,987	2.52%
2020/06/15	1	17.85	0.1	17.80	17.80	0.9	2,145	0.04%
2020/06/12	1	17.80	0	0.00	17.95	1	2,166	0.05%
2020/06/11	1	18.25	0	0.00	18.10	1	2,204	0.05%
2020/06/09	1	18.55	0	0.00	18.50	1	2,257	0.04%
2020/06/05	0	0.00	42	18.70	18.70	-42	2,286	-1.84%
2020/06/04	0	0.00	1	18.55	18.60	-1	2,296	-0.04%
2020/06/03	1	18.45	0	0.00	18.40	1	2,310	0.04%
2020/05/28	1	18.05	0	0.00	18.05	1	2,305	0.04%
2020/05/22	2	18.08	0	0.00	17.95	2	2,336	0.09%
2020/05/15	20	18.00	0	0.00	18.10	20	2,428	0.82%
2020/05/14	21	18.37	0	0.00	18.35	21	2,419	0.87%
2020/05/13	1	18.80	1	18.90	18.85	0	2,408	0.00%
2020/05/12	2	19.08	0	0.00	19.00	2	2,434	0.08%
2020/05/11	1	19.35	1	19.15	19.30	0	2,436	0.00%
2020/05/08	5	19.14	2	19.20	19.20	3	2,408	0.12%
2020/05/07	12	18.87	26	18.93	18.95	-14	2,356	-0.59%
2020/05/06	1	18.55	0	0.00	18.55	1	2,346	0.04%
2020/05/05	15	18.60	0	0.00	18.60	15	2,381	0.63%
2020/05/04	2	18.65	0	0.00	18.75	2	2,382	0.08%
2020/04/30	0	0.00	2	19.05	19.05	-2	2,378	-0.08%
2020/04/28	4	18.86	4	18.85	18.85	0	2,375	0.00%
2020/04/27	1	18.40	1	18.50	18.50	0	2,392	0.00%
2020/04/24	1	18.20	3	18.15	18.15	-2	2,370	-0.08%
2020/04/23	1	18.10	0	0.00	18.25	1	2,379	0.04%
2020/04/22	1	17.75	0	0.00	17.95	1	2,366	0.04%
2020/04/17	1	18.50	0	0.00	18.35	1	2,343	0.04%
2020/04/16	5	18.44	0	0.00	18.50	5	2,307	0.22%
2020/04/13	38	18.10	38	18.05	17.85	0	2,220	0.00%
2020/04/09	1	18.05	0	0.00	17.85	1	2,208	0.05%
2020/04/07	10	17.56	10	17.70	17.75	0	2,136	0.00%
2020/03/25	100	16.40	0	0.00	16.35	100	1,883	5.31%
2020/03/19	1	15.40	0	0.00	15.05	1	1,841	0.05%
2020/03/13	1	15.95	0	0.00	16.55	1	1,757	0.06%
2020/03/12	1	17.60	0	0.00	17.70	1	1,716	0.06%
2020/03/11	1	19.00	0	0.00	18.90	1	1,689	0.06%
2020/03/10	1	18.65	0	0.00	19.10	1	1,700	0.06%
2020/03/05	0	0.00	1.2	20.19	20.10	-1.2	1,708	-0.07%
2020/03/04	1	19.95	0	0.00	19.95	1	1,746	0.06%
2020/02/27	2	19.85	0	0.00	19.60	2	1,892	0.11%
2020/02/26	1	19.95	0	0.00	20.10	1	1,929	0.05%
2020/02/25	1	20.05	8	20.10	20.10	-7	1,955	-0.36%
2020/02/19	20	21.00	20	20.95	20.90	0	2,223	0.00%
2020/02/10	1	19.80	0	0.00	20.05	1	2,583	0.04%
2020/02/06	1	20.75	0	0.00	20.70	1	2,652	0.04%
2020/02/05	1	20.15	0	0.00	20.05	1	2,696	0.04%
2020/02/04	1	19.65	1	19.80	20.10	0	2,760	0.00%
2020/02/03	2	19.33	0	0.00	19.50	2	2,761	0.07%
2020/01/31	1	20.55	0	0.00	20.30	1	2,746	0.04%
2020/01/17	0	0.00	1	22.95	22.95	-1	2,749	-0.04%
2020/01/15	1	22.80	0	0.00	22.70	1	2,825	0.04%
2020/01/14	1	22.90	0	0.00	22.95	1	2,905	0.03%
2020/01/10	0.2	22.50	0	0.00	22.50	0.2	2,918	0.01%
2020/01/09	0	0.00	10	22.60	22.55	-10	2,934	-0.34%
2020/01/07	0	0.00	1	22.75	22.50	-1	2,923	-0.03%
2020/01/06	2	22.70	0	0.00	22.70	2	2,926	0.07%
2020/01/03	1	23.05	0	0.00	23.10	1	2,929	0.03%
2019/12/27	1	23.50	1	23.60	23.55	0	2,977	0.00%
2019/12/26	1	23.45	0	0.00	23.40	1	3,003	0.03%
2019/12/25	12	23.48	2	23.50	23.50	10	3,025	0.33%
2019/12/24	1	23.20	0	0.00	23.25	1	3,091	0.03%
2019/12/23	1	23.55	1	23.35	23.35	0	3,175	0.00%
2019/12/18	2	23.50	3	23.70	23.65	-1	3,237	-0.03%
2019/12/17	2	23.58	1	23.65	23.60	1	3,264	0.03%
2019/12/16	3	23.48	4.1	23.62	23.55	-1.1	3,443	-0.03%
2019/12/13	7	23.69	1	24.20	23.55	6	3,565	0.17%
2019/12/12	1	24.05	0	0.00	24.00	1	3,589	0.03%
2019/12/11	12	24.25	0	0.00	24.20	12	3,572	0.34%
2019/12/06	1	24.75	0	0.00	24.70	1	3,628	0.03%
2019/12/04	2	24.58	2	24.80	24.70	0	3,812	0.00%
2019/12/03	1	24.05	1	24.25	24.80	0	3,854	0.00%
2019/11/29	3	24.58	1	24.65	24.50	2	3,908	0.05%
2019/11/25	4	24.80	14	25.31	24.65	-10	3,928	-0.25%
2019/11/21	2	24.50	2	24.73	24.70	0	3,878	0.00%
2019/11/20	1	24.35	1	24.45	24.30	0	3,871	0.00%
2019/11/19	1	24.45	0	0.00	24.65	1	3,856	0.03%
2019/11/18	1	24.35	4	24.30	24.60	-3	3,807	-0.08%
2019/11/15	2	23.70	5	23.81	23.65	-3	3,654	-0.08%
2019/11/13	0	0.00	5	23.20	23.20	-5	3,537	-0.14%
2019/11/12	5	23.10	0	0.00	23.30	5	3,463	0.14%
2019/11/07	1	23.90	1	24.05	23.85	0	3,261	0.00%
2019/11/06	2	23.95	1	24.10	23.95	1	3,221	0.03%
2019/11/05	3	24.22	3	24.38	24.20	0	3,210	0.00%
2019/11/04	1	24.10	2	24.33	24.25	-1	3,182	-0.03%
2019/10/28	0	0.00	3	23.58	23.55	-3	3,167	-0.09%
2019/10/23	2	23.90	0	0.00	23.85	2	3,286	0.06%
2019/10/22	3	23.85	2	23.73	23.85	1	3,234	0.03%
2019/10/18	0	0.00	1	23.50	23.50	-1	3,246	-0.03%
2019/10/14	1	23.45	0	0.00	23.30	1	3,218	0.03%
2019/10/09	1	22.95	1	23.20	23.00	0	3,206	0.00%
2019/10/08	0	0.00	1	23.45	23.25	-1	3,177	-0.03%
2019/10/07	1	23.15	0	0.00	23.15	1	3,154	0.03%
2019/10/04	7	23.26	0	0.00	23.20	7	3,181	0.22%
2019/10/02	5	23.35	0	0.00	23.65	5	3,226	0.15%
2019/10/01	1	23.20	5	23.25	23.20	-4	3,189	-0.13%
2019/09/27	1	23.60	0	0.00	23.45	1	3,165	0.03%
2019/09/26	2	24.13	1	24.45	24.05	1	3,097	0.03%
2019/09/25	6	23.83	0	0.00	23.80	6	3,035	0.20%
2019/09/24	1	24.25	2	24.43	24.20	-1	3,020	-0.03%
2019/09/23	1	24.00	3	24.00	24.10	-2	2,963	-0.07%
2019/09/20	1	24.20	0	0.00	24.15	1	2,947	0.03%
2019/09/19	1	24.90	1	25.00	24.35	0	2,908	0.00%
2019/09/18	0	0.00	2	24.43	24.80	-2	2,715	-0.07%
2019/09/17	3	24.02	0	0.00	24.10	3	2,564	0.12%
2019/09/12	0	0.00	1	24.80	24.90	-1	2,541	-0.04%
2019/09/11	0	0.00	1	24.35	24.30	-1	2,517	-0.04%
2019/09/10	3	24.18	0	0.00	24.10	3	2,510	0.12%
2019/09/09	0	0.00	1	25.10	24.75	-1	2,464	-0.04%
2019/09/06	3	25.35	1	25.20	25.20	2	2,437	0.08%
2019/09/04	1	24.35	0	0.00	24.35	1	2,214	0.05%
2019/09/03	1	23.80	1	24.05	24.25	0	2,236	0.00%
2019/08/30	1	23.90	0	0.00	23.90	1	2,181	0.05%
2019/08/28	0	0.00	12	24.13	24.15	-12	2,013	-0.60%
2019/08/23	11	24.79	6	24.85	24.65	5	1,958	0.26%
2019/08/21	0	0.00	1	24.00	24.10	-1	1,909	-0.05%
2019/08/15	1	22.85	1	23.05	23.05	0	2,010	0.00%
2019/08/08	0	0.00	1	22.85	22.95	-1	2,116	-0.05%
2019/07/31	2	25.13	1	25.40	25.30	1	2,419	0.04%
2019/07/26	3	25.45	19	25.26	25.30	-16	2,471	-0.65%
2019/07/25	21	25.42	2	24.80	25.60	19	2,490	0.76%
2019/07/24	2	24.45	2	24.65	24.50	0	2,526	0.00%
2019/07/23	1	24.50	1	24.85	24.60	0	2,576	0.00%
2019/07/16	0	0.00	1	24.05	24.25	-1	2,791	-0.04%
2019/07/12	1	23.85	1	24.00	23.90	0	3,260	0.00%
2019/07/10	2	23.73	3	23.92	23.80	-1	3,844	-0.03%
2019/07/09	2	24.10	0	0.00	23.70	2	3,983	0.05%
2019/07/08	1	24.85	2	24.70	24.80	-1	4,000	-0.02%
2019/07/04	1	24.35	0	0.00	24.30	1	4,177	0.02%
2019/07/03	3	24.47	2	24.58	24.25	1	4,258	0.02%
2019/07/02	0	0.00	3	24.38	24.60	-3	4,431	-0.07%
2019/07/01	3	24.13	0	0.00	24.10	3	4,724	0.06%
2019/06/28	1	23.75	0	0.00	23.65	1	5,322	0.02%
2019/06/27	1	24.00	4	24.03	23.95	-3	5,664	-0.05%
2019/06/26	2	23.58	2	23.75	23.95	0	5,852	0.00%
2019/06/24	0	0.00	1	24.05	24.10	-1	6,045	-0.02%
2019/06/21	1	24.35	0	0.00	24.00	1	6,187	0.02%
2019/06/20	1	24.55	0	0.00	24.50	1	6,199	0.02%
2019/06/19	1	24.25	0	0.00	24.30	1	6,286	0.02%
2019/06/17	0	0.00	1	23.90	24.00	-1	6,390	-0.02%
2019/06/12	0	0.00	2	23.88	23.85	-2	6,697	-0.03%
2019/06/11	4	24.10	2	24.33	24.10	2	6,700	0.03%
2019/06/04	0	0.00	1	23.15	23.10	-1	6,675	-0.01%
2019/05/31	1	23.65	1	23.75	23.65	0	6,725	0.00%
2019/05/29	1	23.00	1	23.05	23.00	0	6,748	0.00%
2019/05/28	0	0.00	1	23.60	23.35	-1	6,920	-0.01%
2019/05/27	3	23.52	1	23.65	23.45	2	6,965	0.03%
2019/05/23	3	24.22	1	24.50	23.75	2	7,040	0.03%
2019/05/22	0	0.00	1	24.35	24.40	-1	7,221	-0.01%
2019/05/21	0	0.00	1	24.15	24.20	-1	7,233	-0.01%
2019/05/20	1	23.45	10	23.65	23.45	-9	7,217	-0.12%
2019/05/17	1	23.60	0	0.00	23.45	1	7,237	0.01%
2019/05/15	8	25.17	2	25.43	25.15	6	7,172	0.08%
2019/05/14	2	24.53	6	25.18	25.40	-4	7,135	-0.06%
2019/05/13	2	24.60	0	0.00	24.60	2	7,082	0.03%
2019/05/10	13	25.69	0	0.00	25.80	13	7,016	0.19%
2019/05/09	4	26.08	3	26.43	25.50	1	6,963	0.01%
2019/05/08	4	25.78	3	25.97	25.85	1	6,837	0.01%
2019/05/07	0	0.00	2	25.88	26.00	-2	6,774	-0.03%
2019/05/06	6	25.67	0	0.00	25.10	6	6,729	0.09%
2019/05/03	4	26.86	0	26.80	26.95	4	6,638	0.06%
2019/05/02	6	26.57	9	26.89	26.90	-3	6,587	-0.05%
2019/04/30	1	26.30	1	26.30	26.35	0	6,495	0.00%
2019/04/29	3	25.53	1	25.80	26.10	2	6,346	0.03%
2019/04/26	2	26.00	0	0.00	26.05	2	6,276	0.03%
2019/04/24	1	26.55	2	27.03	26.35	-1	6,188	-0.02%
2019/04/23	2	26.63	1	27.20	26.70	1	6,127	0.02%
2019/04/22	3	26.93	0	0.00	26.75	3	6,034	0.05%
2019/04/19	1	27.15	11	26.80	26.60	-10	5,962	-0.17%
2019/04/18	15	27.98	9	27.31	26.50	6	5,862	0.10%
2019/04/17	5	27.04	7	27.23	27.15	-2	5,470	-0.04%
2019/04/16	8	26.83	12	27.06	27.25	-4	5,273	-0.08%
2019/04/15	3	26.03	8	25.93	26.30	-5	4,875	-0.10%
2019/04/12	6	25.26	6	25.44	25.10	0	4,717	0.00%
2019/04/11	10	25.75	3	26.20	25.30	7	4,638	0.15%
2019/04/10	3	25.70	9	25.90	26.20	-6	4,488	-0.13%
2019/04/09	1	25.95	3	26.07	25.90	-2	4,424	-0.05%
2019/04/08	13	26.20	1	26.75	25.80	12	4,349	0.28%
2019/04/03	4	25.89	6	26.15	26.25	-2	4,181	-0.05%
2019/04/02	0	0.00	17	24.98	26.15	-17	3,897	-0.44%
2019/04/01	7	24.15	4	24.55	23.80	3	3,367	0.09%
2019/03/28	0	0.00	70	22.74	23.00	-70	2,921	-2.40%
2019/03/27	2	23.43	0	0.00	23.35	2	2,827	0.07%
2019/03/26	71	22.60	0	0.00	23.45	71	2,722	2.61%
2019/03/25	1	22.35	0	0.00	22.25	1	2,579	0.04%
2019/03/22	5	22.94	1	22.85	23.05	4	2,549	0.16%
2019/03/20	1	22.75	0	0.00	22.65	1	2,409	0.04%
2019/03/19	0	0.00	1	22.30	22.50	-1	2,304	-0.04%
2019/03/15	0	22.50	14	22.80	22.55	-14	2,171	-0.64%
2019/03/14	0	21.60	0	0.00	21.60	0	1,992	0.00%
2019/03/13	1	21.65	0	0.00	21.65	1	1,992	0.05%
2019/03/12	2	21.83	0	0.00	21.80	2	1,990	0.10%
2019/03/11	1	21.90	0	0.00	21.85	1	2,001	0.05%
2019/03/07	2	21.30	0	0.00	21.30	2	1,997	0.10%
2019/03/06	1	21.95	0	0.00	21.95	1	1,985	0.05%
2019/03/05	1	21.80	0	0.00	21.75	1	1,985	0.05%
2019/03/04	1	21.95	0	0.00	21.95	1	1,975	0.05%
2019/02/27	6	21.93	6	21.94	22.05	0	1,944	0.00%
2019/02/22	1	21.25	2.1	21.37	21.30	-1.1	1,680	-0.07%
2019/02/21	5	21.54	4	21.74	21.75	1	1,632	0.06%
2019/02/15	0	0.00	3	20.00	19.85	-3	1,379	-0.22%
2019/02/13	1	19.65	0	0.00	19.75	1	1,386	0.07%
2019/01/30	0	0.00	1	19.10	19.05	-1	1,349	-0.07%
2019/01/18	0	0.00	0.3	19.00	19.10	-0.3	1,508	-0.02%
2019/01/16	0	0.00	5	18.95	19.05	-5	1,525	-0.33%
2018/12/24	0	0.00	1	20.50	21.00	-1	1,691	-0.06%
2018/12/22	1	20.10	0	0.00	20.10	1	1,618	0.06%
2018/12/12	3	20.00	0	0.00	20.00	3	1,781	0.17%
2018/12/11	0	0.00	1	19.55	19.70	-1	1,815	-0.06%
2018/12/04	1	20.55	0	0.00	20.55	1	1,913	0.05%
2018/12/03	1	20.70	0	0.00	20.70	1	1,925	0.05%
2018/11/29	1	20.00	0	0.00	19.60	1	1,935	0.05%
2018/11/21	0	0.00	3	19.20	19.25	-3	2,490	-0.12%
2018/11/15	1	19.15	0	0.00	19.35	1	2,494	0.04%
2018/11/12	0	0.00	1	18.40	18.50	-1	2,387	-0.04%
2018/11/01	30	18.50	10	18.35	18.40	20	2,368	0.84%
2018/10/31	0	0.00	10	17.00	17.70	-10	2,302	-0.43%
2018/10/25	1	17.40	0	0.00	17.05	1	2,371	0.04%
2018/10/24	0	0.00	3	17.90	17.95	-3	2,360	-0.13%
2018/10/19	10	18.05	0	0.00	18.40	10	2,345	0.43%
2018/10/17	0	18.50	0	0.00	18.30	0	2,268	0.00%
2018/10/15	0	0.00	23	17.50	17.85	-23	2,250	-1.02%
2018/10/12	0	0.00	16	17.75	17.75	-16	2,242	-0.71%
2018/10/11	1	17.95	20	18.00	17.95	-19	2,222	-0.85%
2018/10/03	0	0.00	2	21.30	21.25	-2	2,167	-0.09%
2018/09/27	0	0.00	1	21.80	21.90	-1	2,126	-0.05%
2018/09/26	3	22.57	3	22.08	22.00	0	2,109	0.00%
2018/09/21	0	0.00	3	21.50	21.50	-3	1,941	-0.15%
2018/09/18	1	21.90	0	0.00	21.70	1	1,913	0.05%
2018/09/10	3	21.20	1	20.70	20.55	2	1,903	0.11%
2018/08/31	52	22.03	24	22.22	22.60	28	1,925	1.45%
2018/08/30	7	21.45	0	0.00	21.45	7	1,669	0.42%
2018/08/29	0	0.00	1	21.05	21.00	-1	1,641	-0.06%
2018/08/28	0	0.00	4	21.40	21.50	-4	1,652	-0.24%
2018/08/14	0	0.00	16	20.40	20.45	-16	1,933	-0.83%
2018/07/20	0	0.00	1	20.80	20.80	-1	2,068	-0.05%
2018/07/13	0	0.00	3	21.15	21.75	-3	2,079	-0.14%
2018/07/12	15	20.30	15	20.40	20.40	0	2,072	0.00%
2018/07/09	2	20.30	0	0.00	20.30	2	2,088	0.10%
2018/07/06	3	20.00	0	0.00	20.10	3	2,093	0.14%
2018/06/29	4	21.35	4	21.45	21.50	0	2,111	0.00%
2018/06/28	16	21.25	16	21.45	21.15	0	2,119	0.00%
2018/06/27	16	21.50	20	21.70	21.25	-4	2,119	-0.19%
2018/06/25	0	0.00	1	22.00	21.90	-1	2,113	-0.05%
2018/06/21	0	0.00	9	22.99	22.95	-9	2,118	-0.42%
2018/06/20	0	0.00	15	21.97	22.80	-15	2,026	-0.74%
2018/06/14	9	22.80	0	0.00	22.45	9	2,001	0.45%
2018/06/12	56	23.57	35	23.34	23.30	21	1,974	1.06%
2018/06/08	1	22.90	3	22.65	22.45	-2	1,753	-0.11%
2018/06/07	3	22.95	0	0.00	23.00	3	1,798	0.17%
2018/06/06	2	23.00	0	0.00	22.85	2	1,765	0.11%
2018/06/01	0	0.00	1	22.85	22.70	-1	1,755	-0.06%
2018/05/31	10	22.80	11	23.20	23.35	-1	1,708	-0.06%
2018/05/30	1	21.90	3	22.10	22.15	-2	1,522	-0.13%
2018/05/25	23	21.60	0	0.00	21.55	23	1,460	1.57%
2018/05/24	0	0.00	0.1	21.15	21.15	-0.1	1,438	0.00%
2018/05/22	0	0.00	5	21.35	21.30	-5	1,455	-0.34%
2018/05/21	8	21.63	0	0.00	21.80	8	1,454	0.55%
2018/05/14	0	0.00	6	20.80	20.80	-6	1,563	-0.38%
2018/05/10	0	0.00	3	20.65	20.45	-3	1,605	-0.19%
2018/05/09	12	20.63	6	20.50	20.45	6	1,623	0.37%
2018/04/26	1	18.85	0	0.00	18.85	1	1,790	0.06%
2018/04/24	4	19.38	0	0.00	18.90	4	1,876	0.21%
2018/04/03	13	21.22	10	21.20	21.20	3	2,405	0.12%
2018/04/02	3	21.80	1	21.75	21.70	2	2,400	0.08%
2018/03/31	3	21.80	0	0.00	21.80	3	2,424	0.12%
2018/03/30	3	22.20	0	0.00	22.15	3	2,425	0.12%
2018/03/29	3	22.20	0	0.00	22.25	3	2,468	0.12%
2018/03/27	2	22.00	0	22.15	22.15	2	2,491	0.08%
2018/03/26	5	21.70	0	0.00	21.65	5	2,512	0.20%
2018/03/23	3	21.90	0	0.00	21.95	3	2,531	0.12%
2018/03/20	5	22.50	0	0.00	22.55	5	2,560	0.20%
2018/03/16	6	22.85	0	0.00	22.80	6	2,906	0.21%
2018/03/13	16	23.23	0	0.00	23.30	16	3,014	0.53%
2018/03/12	3	22.80	0	0.00	22.65	3	3,004	0.10%
2018/03/09	2	23.10	11	22.90	22.90	-9	3,059	-0.29%
2018/03/08	3	22.50	0	0.00	22.40	3	3,094	0.10%
2018/03/01	3	21.90	20	22.10	22.30	-17	4,573	-0.37%
2018/02/27	0	22.40	20	22.35	22.20	-20	4,598	-0.43%
2018/02/26	0	0.00	20	22.30	22.40	-20	4,667	-0.43%
2018/02/23	0	0.00	26	22.26	22.15	-26	4,771	-0.54%
2018/02/22	0	0.00	1	22.10	22.05	-1	4,871	-0.02%
2018/02/12	3	21.05	0	0.00	21.10	3	4,968	0.06%
2018/02/09	7	20.57	0	0.00	20.80	7	5,103	0.14%
2018/02/08	3	22.20	0	0.00	22.15	3	5,081	0.06%
2018/02/07	7	22.62	2	22.50	22.50	5	5,137	0.10%
2018/02/06	2	22.05	0	0.00	22.10	2	5,147	0.04%
2018/02/05	2	24.43	5	24.20	24.50	-3	5,062	-0.06%
2018/02/02	0	0.00	0.3	25.20	25.20	-0.3	5,087	-0.01%
2018/02/01	20	25.35	0	0.00	25.25	20	5,359	0.37%
2018/01/26	0	0.00	87	25.24	25.25	-87	5,442	-1.60%
2018/01/25	1	25.65	0	0.00	25.50	1	5,445	0.02%
2018/01/24	0	0.00	0.1	25.50	25.60	-0.1	5,532	0.00%
2018/01/19	0	0.00	55	26.10	25.65	-55	6,008	-0.92%
2018/01/18	0	0.00	15	26.13	25.90	-15	5,981	-0.25%
2018/01/17	1	26.75	6	26.64	26.35	-5	5,961	-0.08%
2018/01/16	18	26.50	1	26.40	26.20	17	5,828	0.29%
2018/01/15	56	26.20	0	0.00	26.10	56	5,785	0.97%
2018/01/08	0	0.00	2	26.05	26.00	-2	5,807	-0.03%
2018/01/04	0	0.00	3	26.00	26.10	-3	5,795	-0.05%