廣宇 (2328)-永豐金-松山券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
37.25
漲跌
▲1.20
漲幅
+3.33%
成交量
16,094張
產業
上市電子零組件類股
690人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣宇 (2328)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	5	37.01	8.4	37.64	37.25	-3.4	5,036	-0.07%
2024/05/27	3.2	36.40	35	36.38	36.05	-31.9	4,790	-0.66%
2024/05/24	11	35.09	6	34.65	35.15	5	4,680	0.11%
2024/05/23	3	35.50	3	35.33	35.20	0	4,650	0.00%
2024/05/22	5	35.66	0	0.00	35.40	5	4,628	0.11%
2024/05/20	2	35.00	0	0.00	34.80	2	4,594	0.04%
2024/05/16	33	35.16	1	35.15	34.85	32	4,580	0.70%
2024/05/15	10	35.30	2	35.20	34.75	8	4,565	0.18%
2024/05/14	34	35.81	57	35.52	35.45	-23	4,549	-0.51%
2024/05/10	5	35.31	35	35.32	35.30	-30	4,491	-0.67%
2024/05/09	59	36.13	1	36.35	35.65	58	4,461	1.30%
2024/05/08	10	35.86	57	36.07	36.30	-47	4,386	-1.07%
2024/05/07	36	35.05	6	34.92	35.15	30	4,186	0.72%
2024/05/06	13	35.66	28	35.60	36.05	-15	4,090	-0.37%
2024/04/30	1	35.15	4	34.91	34.30	-3	3,824	-0.08%
2024/04/29	0	0.00	1	34.00	34.40	-1	3,793	-0.03%
2024/04/24	0	0.00	20	33.50	34.05	-20	3,751	-0.53%
2024/04/22	20	32.45	12	32.83	32.40	8	3,732	0.21%
2024/04/19	12	32.55	0	0.00	32.65	12	3,715	0.32%
2024/04/18	0	0.00	4	33.43	33.60	-4	3,676	-0.11%
2024/04/17	0	0.00	6	33.13	33.10	-6	3,660	-0.16%
2024/04/16	4	33.18	0	0.00	32.90	4	3,658	0.11%
2024/04/15	3	34.00	50	34.07	34.00	-47	3,609	-1.30%
2024/04/12	10	34.55	0.1	34.50	34.50	9.9	3,600	0.27%
2024/04/11	30	34.55	0	0.00	34.55	30	3,583	0.84%
2024/04/10	0	0.00	1	35.05	35.15	-1	3,564	-0.03%
2024/04/09	20	35.27	12.2	34.98	34.95	7.8	3,535	0.22%
2024/04/08	11	35.10	5	35.00	35.10	6	3,504	0.17%
2024/04/03	14	35.49	0	0.00	35.50	14	3,464	0.40%
2024/04/02	21	35.83	23	36.10	36.10	-2	3,414	-0.06%
2024/04/01	33	36.59	4	35.88	35.75	29	3,350	0.87%
2024/03/29	28.3	37.08	35	37.29	36.20	-6.8	3,217	-0.21%
2024/03/28	242.1	38.39	297.2	38.13	38.25	-55.1	2,879	-1.91%	大買/大賣/
2024/03/27	2	35.23	30	35.15	35.15	-28	1,874	-1.49%
2024/03/26	2	33.65	0	0.00	33.25	2	1,737	0.12%
2024/03/25	0	34.35	7	34.01	34.10	-7	1,719	-0.41%
2024/03/22	2	34.05	3.1	34.22	34.25	-1.1	1,725	-0.06%
2024/03/21	0.3	33.90	2	33.93	34.10	-1.7	1,699	-0.10%
2024/03/20	22	34.12	0	0.00	33.80	22	1,682	1.31%
2024/03/19	20	34.10	22	34.10	34.10	-2	1,652	-0.12%
2024/03/18	23	33.49	20	33.70	33.70	3	1,591	0.19%
2024/03/15	108	33.84	130	34.10	34.10	-22	1,551	-1.42%	大買/大賣/
2024/03/14	12	32.61	0	0.00	32.75	12	1,379	0.87%
2024/03/13	4	33.31	0	0.00	32.80	4	1,373	0.29%
2024/03/12	19	32.81	14	33.31	33.50	5	1,314	0.38%
2024/03/11	4	30.83	5	31.16	31.50	-1	1,191	-0.08%
2024/03/08	1	31.10	15	30.52	30.45	-14	1,169	-1.20%
2024/03/07	0	0.00	1.1	32.54	32.20	-1.1	1,088	-0.10%
2024/03/06	1	32.85	0	0.00	32.75	1	1,081	0.09%
2024/02/29	0	33.05	0	0.00	32.80	0	1,073	0.00%
2024/02/27	4	33.14	8	32.99	33.10	-4	1,061	-0.38%
2024/02/26	0	0.00	2	33.33	33.30	-2	1,059	-0.19%
2024/02/23	1	33.05	33	33.02	33.00	-32	1,068	-3.00%
2024/02/22	30	33.56	2	33.45	33.35	28	1,064	2.63%
2024/02/21	20	33.10	1	33.05	32.85	19	1,048	1.81%
2024/02/20	0	0.00	1	32.85	32.75	-1	1,052	-0.09%
2024/02/19	0	32.85	0	0.00	33.25	0	1,050	0.00%
2024/02/16	0	0.00	20	32.43	32.45	-20	1,065	-1.88%
2024/02/02	0	0.00	35	33.25	33.30	-35	1,039	-3.37%
2024/01/31	0	0.00	70	33.53	33.15	-70	1,047	-6.68%
2024/01/30	0	0.00	15	33.60	33.65	-15	1,044	-1.44%
2024/01/26	0	0.00	4	33.81	33.80	-4	1,050	-0.38%
2024/01/24	1	33.80	0	0.00	33.80	1	1,065	0.09%
2024/01/23	1.2	34.02	0	0.00	33.95	1.2	1,092	0.11%
2024/01/22	0	33.75	0	0.00	33.50	0	1,114	0.00%
2024/01/19	10	33.30	1.1	33.16	33.30	8.9	1,115	0.80%
2024/01/18	20	33.10	20	33.10	33.10	0	1,129	0.00%
2024/01/17	1	32.90	0	0.00	32.90	1	1,139	0.09%
2024/01/15	0	34.30	0	0.00	34.10	0	1,140	0.00%
2024/01/10	3	33.55	0	0.00	33.55	3	1,255	0.24%
2024/01/09	1	34.00	0	0.00	34.00	1	1,254	0.08%
2024/01/08	0	0.00	1	34.35	34.05	-1	1,263	-0.08%
2024/01/05	1	34.40	0	0.00	34.50	1	1,260	0.08%
2024/01/04	8	34.66	0	0.00	34.50	8	1,269	0.63%
2024/01/03	1	34.85	0	0.00	34.95	1	1,263	0.08%
2023/12/29	0	0.00	1	35.50	35.45	-1	1,251	-0.08%
2023/12/28	2	35.25	1	35.10	35.30	1	1,241	0.08%
2023/12/26	0	0.00	1	35.20	35.20	-1	1,232	-0.08%
2023/12/25	4	34.70	0	0.00	34.80	4	1,231	0.32%
2023/12/22	1	34.80	0	0.00	34.65	1	1,236	0.08%
2023/12/20	0	0.00	0	35.10	35.05	0	1,236	0.00%
2023/12/19	7	34.81	0	0.00	34.70	7	1,227	0.57%
2023/12/18	18	35.54	1	35.60	35.40	17	1,222	1.39%
2023/12/15	0	0.00	1	35.30	35.35	-1	1,217	-0.08%
2023/12/13	1	34.60	8	34.81	34.55	-7	1,237	-0.57%
2023/12/08	1	34.95	0	0.00	35.00	1	1,254	0.08%
2023/12/07	0	35.25	0	0.00	35.10	0	1,258	0.00%
2023/11/30	60	35.73	0	0.00	35.80	60	1,377	4.36%
2023/11/29	31	35.40	0	0.00	35.40	31	1,368	2.27%
2023/11/28	10	35.30	0	0.00	35.45	10	1,381	0.72%
2023/11/27	51	35.40	0	0.00	35.00	51	1,390	3.67%
2023/11/23	0	0.00	10	35.63	35.60	-10	1,439	-0.69%
2023/11/22	0	35.75	0	35.65	35.40	0	1,454	0.00%
2023/11/20	6	35.30	0	0.00	35.40	6	1,515	0.40%
2023/11/17	0	0.00	0.2	35.41	35.25	-0.2	1,526	-0.01%
2023/11/16	0	0.00	3	35.10	35.00	-3	1,543	-0.19%
2023/11/14	4	34.75	0	0.00	34.60	4	1,553	0.26%
2023/11/10	0	0.00	2	34.10	34.00	-2	1,611	-0.12%
2023/11/09	0	0.00	12	34.38	34.35	-12	1,652	-0.73%
2023/11/08	0.2	34.70	14	34.52	34.55	-13.8	1,689	-0.82%
2023/11/06	0	0.00	0.2	35.15	35.00	-0.2	1,807	-0.01%
2023/11/03	0	0.00	1	34.65	34.60	-1	1,831	-0.05%
2023/11/02	4	34.45	0.5	34.55	34.60	3.5	1,852	0.19%
2023/11/01	10	33.95	0	0.00	33.95	10	1,876	0.53%
2023/10/31	14	34.15	52	34.13	33.95	-38	1,899	-2.00%
2023/10/30	1	33.85	3	33.92	33.85	-2	1,961	-0.10%
2023/10/27	0	0.00	20	34.85	34.65	-20	1,984	-1.01%
2023/10/26	3	34.80	0	0.00	34.50	3	2,086	0.14%
2023/10/25	0	35.50	3	35.40	35.20	-3	2,129	-0.14%
2023/10/23	0	0.00	6	34.78	34.90	-6	2,242	-0.27%
2023/10/20	4	34.74	0	0.00	35.00	4	2,457	0.16%
2023/10/19	6	35.28	0	0.00	35.20	6	2,554	0.23%
2023/10/17	0	0.00	5	36.95	36.75	-5	2,628	-0.19%
2023/10/16	24	36.98	8	36.89	36.70	16	2,779	0.58%
2023/10/13	1	37.40	0	0.00	37.20	1	3,110	0.03%
2023/10/12	11	36.80	10	36.95	36.95	1	3,412	0.03%
2023/10/06	0	0.00	6	37.10	37.20	-6	4,595	-0.13%
2023/10/04	2	36.85	0	0.00	36.85	2	5,273	0.04%
2023/10/02	1	37.45	0	0.00	37.65	1	5,350	0.02%
2023/09/28	0	0.00	21	37.00	37.05	-21	5,398	-0.39%
2023/09/26	3	37.65	3	37.70	37.15	0	5,482	0.00%
2023/09/25	0	0.00	10	37.65	37.70	-10	5,508	-0.18%
2023/09/22	0	0.00	12	36.95	37.35	-12	5,530	-0.22%
2023/09/21	7	37.26	18	37.35	37.20	-11	5,544	-0.20%
2023/09/20	12	37.90	0.1	38.00	37.70	11.9	5,549	0.21%
2023/09/19	8.1	38.64	11.4	38.27	38.15	-3.3	5,570	-0.06%
2023/09/18	23	37.83	25	37.98	37.85	-2	5,564	-0.04%
2023/09/15	10	38.05	0	0.00	38.05	10	5,593	0.18%
2023/09/12	0	0.00	5	37.98	38.10	-5	5,682	-0.09%
2023/09/11	5	37.66	3	38.15	37.55	2	5,720	0.03%
2023/09/08	15	38.55	0	0.00	38.20	15	5,757	0.26%
2023/09/07	12	38.44	15	38.28	38.15	-3	5,846	-0.05%
2023/09/06	12	37.96	1	37.90	38.05	11	5,933	0.19%
2023/09/05	5	37.60	0	0.00	38.00	5	6,070	0.08%
2023/09/04	0	0.00	0	37.45	37.45	0	6,148	0.00%
2023/09/01	2	37.68	6	37.45	37.40	-4	6,232	-0.06%
2023/08/31	1	37.35	0	0.00	37.50	1	6,324	0.02%
2023/08/30	2	37.10	12	37.28	37.15	-10	6,446	-0.16%
2023/08/29	6	36.67	3	36.80	36.75	3	6,707	0.04%
2023/08/28	3	37.23	0	0.00	37.00	3	7,141	0.04%
2023/08/25	3	37.65	1	37.65	37.20	2	7,503	0.03%
2023/08/24	9	38.95	0	0.00	39.10	9	7,541	0.12%
2023/08/23	9	38.27	0.5	38.60	38.50	8.5	7,620	0.11%
2023/08/21	5	38.90	6	38.54	38.60	-1	7,691	-0.01%
2023/08/18	13	39.07	8	38.81	38.60	5	7,835	0.06%
2023/08/17	36	38.93	11	38.66	39.25	25	7,924	0.32%
2023/08/16	0	0.00	6	38.40	38.55	-6	7,913	-0.08%
2023/08/15	4	38.93	4	38.96	38.75	0	7,918	0.00%
2023/08/14	4	38.85	5	38.47	38.75	-1	7,887	-0.01%
2023/08/11	4	39.55	6	39.40	39.05	-2	7,864	-0.03%
2023/08/10	0	0.00	9	39.80	39.50	-9	7,833	-0.11%
2023/08/09	6	41.25	2	40.80	40.85	4	7,749	0.05%
2023/08/08	1	41.35	36	41.29	41.25	-35	7,732	-0.45%
2023/08/07	2	41.25	1	41.20	41.30	1	7,731	0.01%
2023/08/04	5	40.36	3	40.45	40.60	2	7,717	0.03%
2023/08/02	41	40.64	3	40.22	40.30	38	7,705	0.49%
2023/08/01	2	41.95	0	0.00	41.10	2	7,623	0.03%
2023/07/31	12	42.40	17	41.65	41.55	-5	7,579	-0.07%
2023/07/28	4	42.19	7.2	42.10	42.50	-3.2	7,484	-0.04%
2023/07/27	0	42.18	1	42.20	42.10	-1	7,439	-0.01%
2023/07/26	9.1	42.28	2.1	42.01	41.80	7	7,416	0.09%
2023/07/25	5.1	41.51	9	43.02	42.85	-3.9	7,334	-0.05%
2023/07/24	14	40.80	8.2	41.30	41.50	5.8	7,186	0.08%
2023/07/21	7.1	41.71	3	41.58	41.70	4.1	7,097	0.06%
2023/07/20	8	42.06	0	0.00	42.05	8	7,057	0.11%
2023/07/19	4	42.91	0.1	42.80	42.25	3.9	6,992	0.06%
2023/07/18	73	44.20	59	44.82	43.40	14	6,899	0.20%
2023/07/17	24.1	44.79	11.1	44.70	43.85	12.9	6,657	0.19%
2023/07/14	74.1	43.53	24.2	44.41	45.25	49.8	6,534	0.76%
2023/07/13	31.1	44.67	62.2	44.69	43.60	-31.1	6,009	-0.52%
2023/07/12	30.2	42.97	40	43.32	43.20	-9.8	5,372	-0.18%
2023/07/11	22	41.38	18.2	41.42	41.80	3.8	4,898	0.08%
2023/07/10	0	0.00	3	40.60	40.20	-3	4,779	-0.06%
2023/07/07	7	40.00	2	40.03	40.00	5	4,765	0.10%
2023/07/06	5	39.76	0	0.00	39.40	5	4,720	0.11%
2023/07/05	1	40.95	9	40.90	40.30	-8	4,691	-0.17%
2023/07/04	17	40.26	0	0.00	40.15	17	4,653	0.37%
2023/07/03	3.2	40.25	0	0.00	40.10	3.2	4,646	0.07%
2023/06/30	0	0.00	10	40.10	40.05	-10	4,634	-0.22%
2023/06/29	0	40.25	0	0.00	39.55	0	4,634	0.00%
2023/06/28	1	39.70	2	39.70	39.65	-1	4,703	-0.02%
2023/06/27	13	39.88	10	39.70	39.75	3	4,702	0.06%
2023/06/26	3	40.35	1	39.70	40.60	2	4,712	0.04%
2023/06/21	0	0.00	2	40.45	40.20	-2	4,721	-0.04%
2023/06/20	3	40.50	2	40.20	40.10	1	4,704	0.02%
2023/06/19	0	0.00	3	41.20	40.75	-3	4,676	-0.06%
2023/06/16	3	40.80	0	0.00	40.70	3	4,672	0.06%
2023/06/15	4	40.89	8	41.26	41.35	-4	4,630	-0.09%
2023/06/14	12	41.19	2	41.55	41.00	10	4,588	0.22%
2023/06/13	5	41.82	6	41.84	41.45	-1	4,573	-0.02%
2023/06/12	29	41.31	56.2	41.73	41.45	-27.2	4,481	-0.61%
2023/06/09	32.2	40.80	49	40.76	40.75	-16.9	4,355	-0.39%
2023/06/08	41	41.50	3	41.75	41.75	38	4,263	0.89%
2023/06/07	12	41.64	61.2	41.63	41.95	-49.2	4,236	-1.16%
2023/06/06	16.2	41.45	57	41.53	41.50	-40.9	4,228	-0.97%
2023/06/05	20	42.67	1	43.10	42.05	19	4,259	0.45%
2023/06/02	47	42.41	26	43.03	42.50	21	4,197	0.50%
2023/06/01	5	42.71	42.6	42.58	43.00	-37.6	3,960	-0.95%
2023/05/31	81.2	40.90	22.4	40.77	40.85	58.8	3,515	1.67%
2023/05/30	21	39.32	3	39.92	39.60	18	3,170	0.57%
2023/05/29	31.7	39.90	8	39.75	39.40	23.7	3,186	0.74%
2023/05/26	1	38.40	1	38.90	38.35	0	3,077	0.00%
2023/05/25	8	38.64	9	39.03	38.90	-1	3,052	-0.03%
2023/05/24	1.2	38.83	27.2	38.89	38.85	-26	3,029	-0.86%
2023/05/23	2	38.25	8.3	38.55	38.20	-6.3	2,914	-0.21%
2023/05/22	2	37.90	1	37.95	37.90	1	2,848	0.04%
2023/05/19	3	37.75	30	37.80	37.65	-27	2,863	-0.94%
2023/05/18	2	37.50	0	0.00	37.45	2	2,905	0.07%
2023/05/17	0.1	37.10	10	37.25	37.20	-9.9	2,974	-0.33%
2023/05/15	0	0.00	1	36.55	36.50	-1	3,012	-0.03%
2023/05/12	13	36.72	0	0.00	36.75	13	3,149	0.41%
2023/05/11	13	36.72	0	0.00	36.60	13	3,159	0.41%
2023/05/10	0	0.00	10	37.30	37.50	-10	3,198	-0.31%
2023/05/09	4	37.00	0	0.00	36.85	4	3,241	0.12%
2023/05/08	20	37.73	0	0.00	37.50	20	3,411	0.59%
2023/05/05	2	37.45	0	0.00	37.40	2	3,436	0.06%
2023/05/04	0	37.90	0.1	37.65	37.50	-0.1	3,478	0.00%
2023/05/03	5	37.50	0	0.00	37.45	5	3,548	0.14%
2023/05/02	1	37.90	0	0.00	38.10	1	3,654	0.03%
2023/04/27	0.1	37.80	2.1	37.85	37.70	-2	3,673	-0.05%
2023/04/26	3	36.45	0	0.00	36.70	3	3,608	0.08%
2023/04/25	5	36.60	0	0.00	36.45	5	3,599	0.14%
2023/04/24	6	37.32	2	37.53	37.35	4	3,576	0.11%
2023/04/21	10.2	37.80	15	37.45	37.45	-4.9	3,564	-0.14%
2023/04/20	12	38.36	3	38.68	38.50	9	3,500	0.26%
2023/04/19	2.2	39.85	10	39.87	39.15	-7.9	3,480	-0.23%
2023/04/18	3	39.35	0.2	39.50	39.00	2.8	3,314	0.08%
2023/04/17	20	39.32	5	39.50	39.30	15	3,323	0.45%
2023/04/14	5	39.20	1	39.30	39.15	4	3,351	0.12%
2023/04/13	9	39.20	14	39.30	39.00	-5	3,336	-0.15%
2023/04/12	1.2	39.07	2	38.85	39.10	-0.8	3,290	-0.02%
2023/04/11	0.3	38.90	1	38.80	38.80	-0.7	3,303	-0.02%
2023/04/10	3	38.77	0	0.00	38.65	3	3,331	0.09%
2023/04/07	12	39.01	0	0.00	39.00	12	3,330	0.36%
2023/04/06	0	39.45	0	0.00	39.25	0	3,325	0.00%
2023/03/30	1	38.95	0	0.00	38.90	1	3,334	0.03%
2023/03/29	0.1	39.30	0	0.00	39.20	0.1	3,353	0.00%
2023/03/27	25	39.27	2.1	39.29	38.80	22.9	3,371	0.68%
2023/03/24	0	38.75	1	38.55	39.05	-1	3,354	-0.03%
2023/03/23	0	0.00	2	38.35	38.05	-2	3,342	-0.06%
2023/03/21	0	0.00	4.3	38.30	38.20	-4.3	3,441	-0.12%
2023/03/17	0	0.00	0	37.85	37.70	0	3,604	0.00%
2023/03/16	2.3	37.32	1	37.70	37.10	1.3	3,852	0.03%
2023/03/15	3	38.05	4.3	37.95	37.60	-1.3	4,163	-0.03%
2023/03/14	6	37.37	1	37.50	37.55	5	4,477	0.11%
2023/03/13	2	37.90	2	37.90	37.90	0	5,480	0.00%
2023/03/10	12	38.85	0	0.00	38.50	12	5,921	0.20%
2023/03/09	2	40.18	0	40.15	39.45	2	5,897	0.03%
2023/03/08	79.2	40.44	75	40.42	40.40	4.2	5,843	0.07%
2023/03/07	2	40.18	14.2	40.02	39.75	-12.2	5,814	-0.21%
2023/03/06	0	0.00	9	39.59	39.65	-9	5,756	-0.16%
2023/03/03	0	0.00	5	39.45	39.05	-5	5,722	-0.09%
2023/03/02	0	0.00	10	39.25	38.95	-10	5,697	-0.18%
2023/03/01	20	39.53	21.2	39.62	39.55	-1.2	5,660	-0.02%
2023/02/24	2	38.78	0	0.00	38.50	2	5,568	0.04%
2023/02/23	0	0.00	6	39.05	38.95	-6	5,553	-0.11%
2023/02/22	6.2	38.58	0	0.00	38.45	6.2	5,540	0.11%
2023/02/21	9.1	39.40	1.1	39.35	39.20	8	5,517	0.14%
2023/02/20	1	39.65	3	40.02	39.65	-2	5,496	-0.04%
2023/02/16	3.3	39.62	1.2	39.77	39.65	2.1	5,467	0.04%
2023/02/15	0	0.00	4.1	39.24	39.20	-4.1	5,399	-0.08%
2023/02/14	15	38.73	2	38.83	38.70	13	5,318	0.24%
2023/02/13	35.1	38.72	2	38.68	38.60	33.1	5,329	0.62%
2023/02/10	26	39.52	17.1	39.34	39.15	8.9	5,303	0.17%
2023/02/09	2	38.95	20	38.88	38.55	-18	5,172	-0.35%
2023/02/08	6	38.46	16.1	38.83	38.90	-10.1	5,155	-0.20%
2023/02/07	1	39.40	2	39.15	39.15	-1	5,094	-0.02%
2023/02/06	0	39.45	16.3	39.79	39.85	-16.2	5,039	-0.32%
2023/02/03	2	39.10	0	0.00	38.60	2	4,859	0.04%
2023/02/02	1	39.25	23.1	39.16	39.15	-22.1	4,833	-0.46%
2023/02/01	1	38.85	1	38.65	39.05	0	4,801	0.00%
2023/01/31	2.1	38.24	27.2	38.62	38.55	-25.1	4,738	-0.53%
2023/01/30	21	37.09	1	36.85	36.85	20	4,642	0.43%
2023/01/17	0	0.00	1	36.05	36.00	-1	4,697	-0.02%
2023/01/16	0	36.17	0	0.00	36.05	0	4,730	0.00%
2023/01/12	3	36.83	14	36.74	36.50	-11	4,740	-0.23%
2023/01/11	2	37.33	0	0.00	37.15	2	4,742	0.04%
2023/01/09	39.2	38.14	20.1	37.46	37.45	19.2	4,774	0.40%
2023/01/05	0	0.00	1	38.60	38.05	-1	4,724	-0.02%
2023/01/04	3	38.55	2.2	38.54	38.75	0.8	4,697	0.02%
2023/01/03	0.1	37.95	12	37.57	38.10	-11.9	4,656	-0.26%
2022/12/30	0	0.00	3	37.75	37.30	-3	4,650	-0.06%
2022/12/29	4	36.93	11	36.49	37.30	-7	4,668	-0.15%
2022/12/28	0	0.00	3	37.70	37.45	-3	4,667	-0.06%
2022/12/27	0	0.00	3	38.67	38.65	-3	4,639	-0.06%
2022/12/26	2	37.75	0	0.00	37.95	2	4,620	0.04%
2022/12/23	1	37.60	7	37.75	37.65	-6	4,629	-0.13%
2022/12/22	0	0.00	10	38.25	38.30	-10	4,640	-0.22%
2022/12/21	10	38.00	1	38.25	37.95	9	4,630	0.19%
2022/12/20	11.1	38.40	12	38.90	37.55	-1	4,598	-0.02%
2022/12/19	13	38.23	11	38.97	38.40	2	4,550	0.04%
2022/12/16	0	0.00	1	38.05	38.05	-1	4,502	-0.02%
2022/12/14	9	38.36	2.1	38.39	38.70	6.9	4,441	0.16%
2022/12/13	21.2	38.87	20	38.54	38.30	1.2	4,379	0.03%
2022/12/12	2	39.38	4.1	39.38	39.50	-2.1	4,315	-0.05%
2022/12/09	8.1	39.18	22	39.55	38.75	-13.9	4,220	-0.33%
2022/12/08	64.1	39.30	43	39.64	39.15	21.1	4,114	0.51%
2022/12/07	49.2	39.65	36.2	39.14	38.50	13.1	3,854	0.34%
2022/12/06	47	41.14	105	40.92	40.75	-58	3,507	-1.65%	大賣/
2022/12/05	139.2	40.94	118.9	40.67	41.15	20.3	3,187	0.64%	大買/大賣/
2022/12/02	9	39.00	51.5	39.05	39.75	-42.5	2,169	-1.96%
2022/12/01	16.5	35.96	4	36.10	36.15	12.5	1,683	0.74%
2022/11/30	0.1	35.60	1	35.70	35.65	-0.9	1,669	-0.05%
2022/11/29	4	35.11	5	35.80	35.65	-1	1,686	-0.06%
2022/11/28	0.2	34.30	11	34.05	34.40	-10.8	1,634	-0.66%
2022/11/25	10	33.65	0	0.00	33.65	10	1,687	0.59%
2022/11/18	0	0.00	20	34.29	34.05	-20	1,730	-1.16%
2022/11/17	0	0.00	11	34.55	34.50	-11	1,721	-0.64%
2022/11/16	9	34.03	0	0.00	33.90	9	1,701	0.53%
2022/11/15	0	0.00	1	34.00	34.30	-1	1,691	-0.06%
2022/11/14	2	33.58	3	33.87	34.20	-1	1,694	-0.06%
2022/11/11	2	33.15	0	0.00	33.05	2	1,672	0.12%
2022/11/09	1	33.20	0.6	33.28	33.30	0.4	1,724	0.02%
2022/11/08	0	0.00	4	33.03	32.75	-4	1,710	-0.23%
2022/11/07	0	0.00	2	32.65	32.60	-2	1,708	-0.12%
2022/11/04	3	32.00	0	0.00	32.35	3	1,719	0.17%
2022/11/01	2	32.03	0	0.00	31.90	2	1,731	0.12%
2022/10/27	0.2	32.50	0	0.00	32.70	0.2	1,721	0.01%
2022/10/26	13	32.60	13	32.15	32.15	0	1,720	0.00%
2022/10/25	3	32.83	6	33.07	32.65	-3	1,701	-0.18%
2022/10/24	1	32.45	1	32.05	32.15	0	1,617	0.00%
2022/10/21	0	0.00	2	31.58	31.35	-2	1,585	-0.13%
2022/10/20	2	31.35	0	0.00	31.40	2	1,588	0.13%
2022/10/18	7	33.54	1	34.10	33.10	6	1,563	0.38%
2022/10/14	1	33.50	0	0.00	33.50	1	1,552	0.06%
2022/10/12	0	0.00	2	33.50	33.10	-2	1,523	-0.13%
2022/10/07	1	34.40	0	0.00	34.40	1	1,544	0.06%
2022/10/06	0	0.00	3	34.10	34.25	-3	1,565	-0.19%
2022/10/05	0	33.85	1	33.80	33.65	-1	1,581	-0.06%
2022/10/04	1	33.15	0	0.00	32.95	1	1,629	0.06%
2022/09/30	5	31.36	3	31.75	32.80	2	1,648	0.12%
2022/09/29	3	30.95	14	31.86	32.15	-11	1,648	-0.67%
2022/09/28	4	31.30	2	30.30	30.20	2	1,632	0.12%
2022/09/27	6	31.70	0	0.00	32.00	6	1,635	0.37%
2022/09/22	0.2	33.70	0	0.00	34.05	0.2	1,720	0.01%
2022/09/13	2	34.98	0	0.00	35.00	2	1,959	0.10%
2022/09/12	0	0.00	23	35.01	35.05	-23	2,033	-1.13%
2022/09/07	2	33.95	0	0.00	33.65	2	2,297	0.09%
2022/09/05	20	35.96	20	35.26	35.20	0	2,363	0.00%
2022/09/02	21	35.24	3	35.38	36.25	18	2,359	0.76%
2022/09/01	7	35.28	0	0.00	34.90	7	2,349	0.30%
2022/08/31	16	34.30	0	0.00	34.60	16	2,375	0.67%
2022/08/30	0	0.00	1	34.35	34.45	-1	2,478	-0.04%
2022/08/29	1	35.15	0	0.00	35.15	1	2,510	0.04%
2022/08/26	6	36.00	6	36.20	36.15	0	2,531	0.00%
2022/08/19	1	36.05	0	0.00	35.90	1	3,442	0.03%
2022/08/18	9	35.76	9	36.15	36.15	0	3,844	0.00%
2022/08/17	0	36.40	0.3	36.30	36.30	-0.3	4,194	-0.01%
2022/08/16	0	36.30	1	36.20	36.15	-1	4,166	-0.02%
2022/08/12	0.3	35.80	5	35.75	35.80	-4.7	4,232	-0.11%
2022/08/11	5	35.51	1	35.50	35.45	4	4,226	0.09%
2022/08/09	2	34.50	0	0.00	34.65	2	4,233	0.05%
2022/08/04	0	0.00	2	33.65	33.90	-2	4,327	-0.05%
2022/07/28	1	35.40	0	0.00	34.85	1	4,361	0.02%
2022/07/25	20	34.98	0	0.00	35.35	20	4,432	0.45%
2022/07/22	2	35.28	0	0.00	34.90	2	4,431	0.05%
2022/07/21	2	34.85	0.2	34.65	35.00	1.8	4,467	0.04%
2022/07/20	1	34.40	11.1	34.46	34.45	-10.1	4,489	-0.22%
2022/07/19	0	0.00	1	34.05	34.10	-1	4,510	-0.02%
2022/07/15	0	33.70	0	0.00	33.80	0	4,532	0.00%
2022/07/14	10	33.45	0	0.00	33.45	10	4,564	0.22%
2022/07/13	0	32.50	1	32.40	32.55	-1	4,543	-0.02%
2022/07/12	1	30.95	0	0.00	30.80	1	4,515	0.02%
2022/07/08	0	0.00	0	34.05	34.00	0	4,545	0.00%
2022/07/07	1	33.80	0	0.00	33.75	1	4,545	0.02%
2022/07/06	1	33.60	0	0.00	33.05	1	4,568	0.02%
2022/07/05	3	34.53	0.2	33.75	34.30	2.8	4,623	0.06%
2022/07/04	1	34.70	0	0.00	33.75	1	4,639	0.02%
2022/07/01	4	35.13	2	34.60	34.65	2	4,744	0.04%
2022/06/30	0	0.00	6	37.74	37.20	-6	4,780	-0.13%
2022/06/28	0.2	38.15	0	0.00	38.20	0.2	5,380	0.00%
2022/06/27	6	38.53	0	38.45	38.70	6	5,913	0.10%
2022/06/23	1	37.20	3	37.15	36.95	-2	5,864	-0.03%
2022/06/22	2	37.83	0	0.00	36.95	2	5,842	0.03%
2022/06/21	0	37.70	2.1	37.30	38.15	-2.1	5,820	-0.04%
2022/06/20	2	37.78	0	0.00	36.60	2	5,786	0.03%
2022/06/17	3.2	38.38	6.1	38.20	38.45	-2.9	5,710	-0.05%
2022/06/16	0	0.00	21	39.80	38.40	-21	5,652	-0.37%
2022/06/14	1	38.50	20.1	39.35	39.35	-19.1	5,403	-0.35%
2022/06/13	0	0.00	4.1	38.72	38.70	-4.1	5,398	-0.08%
2022/06/10	0.2	39.00	1	39.60	39.15	-0.8	5,382	-0.01%
2022/06/09	0	0.00	2	39.63	39.60	-2	5,343	-0.04%
2022/06/08	12	39.51	1	39.30	39.10	11	5,262	0.21%
2022/06/07	0.8	38.85	21	38.58	38.80	-20.2	5,177	-0.39%
2022/06/06	3.3	38.63	10.1	38.60	38.60	-6.8	5,165	-0.13%
2022/06/02	1.1	39.24	0.1	39.60	39.00	1	5,185	0.02%
2022/06/01	18	39.59	8.4	39.48	39.30	9.7	5,207	0.19%
2022/05/31	2.5	38.64	6	38.99	38.85	-3.6	5,024	-0.07%
2022/05/30	25.2	38.57	57	38.82	38.65	-31.8	4,828	-0.66%
2022/05/27	46.2	38.21	20.1	38.44	38.70	26.1	4,657	0.56%
2022/05/26	96	38.01	72.1	37.97	38.00	23.9	4,506	0.53%
2022/05/25	9	37.21	24	37.46	37.95	-15	4,107	-0.37%
2022/05/23	6	36.00	0	0.00	35.50	6	3,754	0.16%
2022/05/18	0	35.00	15	34.99	35.00	-15	3,771	-0.40%
2022/05/17	12	34.21	7	34.19	34.35	5	3,804	0.13%
2022/05/16	1	34.20	0	0.00	34.00	1	3,808	0.03%
2022/05/13	0.1	34.65	10	34.70	34.35	-9.9	3,800	-0.26%
2022/05/12	10	34.15	0	0.00	33.60	10	3,751	0.27%
2022/05/11	5	34.05	0	0.00	33.90	5	3,729	0.13%
2022/05/10	10	33.65	10	34.40	34.50	0	3,738	0.00%
2022/05/09	5	34.10	0	0.00	33.95	5	3,744	0.13%
2022/05/05	5.1	35.40	0	0.00	35.25	5.1	3,766	0.14%
2022/05/04	5	35.16	14	34.84	35.00	-9	3,750	-0.24%
2022/05/03	10	33.38	1	33.30	33.65	9	3,689	0.24%
2022/04/29	0	0.00	11	33.47	33.30	-11	3,703	-0.30%
2022/04/28	1	33.55	3	33.27	33.30	-2	3,701	-0.05%
2022/04/27	2	33.63	3	33.27	33.25	-1	3,698	-0.03%
2022/04/26	10	35.80	10	35.05	35.05	0	3,657	0.00%
2022/04/22	10	36.95	1	36.95	36.95	9	3,589	0.25%
2022/04/21	1.1	37.72	11.1	38.04	37.30	-10	3,602	-0.28%
2022/04/20	7	37.43	3	37.38	37.40	4	3,588	0.11%
2022/04/19	1	36.85	1	36.85	36.80	0	3,573	0.00%
2022/04/18	12	37.00	1	36.75	36.75	11	3,607	0.30%
2022/04/15	1.1	37.11	1	37.20	37.10	0.1	3,618	0.00%
2022/04/14	27	37.26	36	37.61	37.85	-9	3,676	-0.24%
2022/04/13	22.2	36.89	0	0.00	37.20	22.2	3,654	0.61%
2022/04/12	0	36.90	1	36.35	36.30	-1	3,976	-0.03%
2022/04/11	37	37.73	27	36.97	36.85	10	3,952	0.25%
2022/04/08	6.1	38.17	7	38.30	38.25	-0.9	3,892	-0.02%
2022/04/07	34	39.06	33	38.94	38.20	1	3,865	0.03%
2022/04/06	31	38.97	26	39.03	39.00	5	3,750	0.13%
2022/04/01	5	39.45	1	39.70	39.70	4	3,722	0.11%
2022/03/31	25.3	40.52	52	40.74	40.15	-26.7	3,671	-0.73%
2022/03/30	29.4	39.30	96.4	38.83	40.50	-67	3,133	-2.14%
2022/03/29	0	0.00	22	37.90	37.70	-22	2,613	-0.84%
2022/03/28	0	0.00	5	36.95	37.20	-5	2,671	-0.19%
2022/03/25	1	37.30	0	0.00	37.30	1	2,698	0.04%
2022/03/24	0	0.00	6	37.61	37.60	-6	2,710	-0.22%
2022/03/22	10	37.29	0	0.00	37.30	10	2,816	0.36%
2022/03/21	1	37.25	0	0.00	37.15	1	2,887	0.03%
2022/03/17	0	36.40	17.2	36.50	36.65	-17.1	3,058	-0.56%
2022/03/16	1	36.10	1.1	35.44	35.60	-0.1	3,061	0.00%
2022/03/15	0	0.00	6	36.35	36.10	-6	3,029	-0.20%
2022/03/14	0	0.00	8.2	37.10	37.05	-8.2	3,093	-0.26%
2022/03/11	1	37.05	0.2	37.15	37.05	0.8	3,105	0.03%
2022/03/10	14	37.54	0	0.00	37.30	14	3,121	0.45%
2022/03/09	0	0.00	3	37.00	37.05	-3	3,113	-0.10%
2022/03/08	4.2	36.80	4	36.93	36.75	0.2	3,135	0.01%
2022/03/07	1.2	37.62	32	38.73	37.25	-30.9	3,097	-1.00%
2022/03/04	31.1	38.20	0	0.00	38.25	31.1	2,993	1.04%
2022/03/03	5	38.68	0	38.80	38.45	5	3,032	0.16%
2022/03/02	0	0.00	1	38.30	38.60	-1	3,118	-0.03%
2022/03/01	90	38.49	14	38.21	38.55	76	3,147	2.41%
2022/02/25	2	36.83	0.1	36.90	37.20	1.9	3,131	0.06%
2022/02/23	0	0.00	0	38.20	38.05	0	3,220	0.00%
2022/02/22	23.1	38.55	16	38.39	37.95	7.1	3,336	0.21%
2022/02/21	5	38.45	1	38.65	38.65	4	3,411	0.12%
2022/02/17	0.5	38.36	8.4	38.54	38.35	-8	3,549	-0.22%
2022/02/16	13	37.83	0	0.00	37.75	13	3,559	0.37%
2022/02/15	0.2	37.55	0	0.00	37.40	0.2	3,620	0.00%
2022/02/14	1	37.45	0	0.00	37.45	1	3,699	0.03%
2022/02/09	1.2	38.31	0	0.00	38.40	1.2	3,947	0.03%
2022/02/08	1	38.20	0	0.00	38.15	1	4,042	0.02%
2022/02/07	8	37.01	0	0.00	37.20	8	4,132	0.19%
2022/01/26	4	36.75	1	36.90	36.55	3	4,254	0.07%
2022/01/25	0	0.00	6	36.97	36.85	-6	4,851	-0.12%
2022/01/24	2	37.10	11	37.16	37.25	-9	5,058	-0.18%
2022/01/21	0	0.00	22	37.24	37.10	-22	5,200	-0.42%
2022/01/18	0	0.00	1	37.80	37.45	-1	5,633	-0.02%
2022/01/14	2	36.85	12	36.87	37.20	-10	6,094	-0.16%
2022/01/12	8	37.49	3	37.25	37.35	5	6,468	0.08%
2022/01/11	8	37.82	0.7	37.99	37.70	7.3	6,738	0.11%
2022/01/10	1	38.35	0.1	38.50	38.20	0.9	7,299	0.01%
2022/01/07	4	38.30	5	38.22	38.25	-1	8,094	-0.01%
2022/01/06	2	39.10	19	39.19	39.15	-17	8,194	-0.21%
2022/01/05	45	40.13	18.5	40.39	39.80	26.5	8,476	0.31%
2021/12/30	0	0.00	3.3	39.30	39.40	-3.3	9,568	-0.03%
2021/12/28	11.2	39.38	5	39.94	39.25	6.2	10,064	0.06%
2021/12/27	8	39.56	0	0.00	39.70	8	10,142	0.08%
2021/12/24	1	39.70	0	0.00	39.45	1	10,462	0.01%
2021/12/23	8	39.72	2	39.60	39.45	6	10,550	0.06%
2021/12/22	2	39.55	0	0.00	39.75	2	10,615	0.02%
2021/12/21	2	38.65	15	39.29	39.25	-13	10,540	-0.12%
2021/12/20	1	38.60	0	0.00	38.60	1	10,565	0.01%
2021/12/16	0.1	39.55	23	39.85	39.50	-22.9	10,696	-0.21%
2021/12/15	20	39.19	6	39.28	39.15	14	10,648	0.13%
2021/12/14	1	39.00	2	39.88	38.60	-1	10,645	-0.01%
2021/12/13	0	0.00	11	39.65	39.60	-11	10,673	-0.10%
2021/12/10	0	0.00	5	39.15	38.95	-5	11,128	-0.04%
2021/12/09	1	39.00	2	39.10	38.75	-1	11,123	-0.01%
2021/12/08	7	39.14	0.2	39.20	38.95	6.8	11,132	0.06%
2021/12/07	2	38.75	2	38.75	38.55	0	11,065	0.00%
2021/12/06	0	0.00	3	38.75	38.55	-3	11,061	-0.03%
2021/12/03	9	38.19	0	0.00	38.00	9	11,086	0.08%
2021/12/02	12	38.50	5	37.85	37.85	7	11,114	0.06%
2021/11/30	2	38.45	14	38.78	38.55	-12	11,173	-0.11%
2021/11/29	10	37.13	16	37.56	38.15	-6	11,193	-0.05%
2021/11/26	16	37.91	8	37.96	37.80	8	11,171	0.07%
2021/11/25	7	38.94	0	0.00	38.80	7	11,109	0.06%
2021/11/24	3	39.10	4	39.21	39.25	-1	11,078	-0.01%
2021/11/23	2	39.25	3	39.12	39.15	-1	11,090	-0.01%
2021/11/22	10	40.30	0	0.00	40.10	10	11,177	0.09%
2021/11/19	27	40.56	28	40.69	40.25	-1	11,227	-0.01%
2021/11/18	6	40.78	6	40.88	40.20	0	11,365	0.00%
2021/11/17	13	40.14	28	40.39	40.70	-15	11,309	-0.13%
2021/11/16	6	40.08	7	39.91	39.75	-1	11,272	-0.01%
2021/11/15	2	39.95	3	40.00	39.80	-1	11,328	-0.01%
2021/11/12	6	40.02	5	40.10	39.65	1	11,367	0.01%
2021/11/11	3	40.03	12	40.30	39.85	-9	11,401	-0.08%
2021/11/10	2	39.95	14	40.35	40.35	-12	11,457	-0.10%
2021/11/09	9	39.90	15	39.96	39.80	-6	11,493	-0.05%
2021/11/08	5	39.60	0	0.00	39.95	5	11,436	0.04%
2021/11/05	8	40.47	0	0.00	40.40	8	11,479	0.07%
2021/11/04	2.8	41.15	2.1	41.16	40.75	0.7	11,515	0.01%
2021/11/03	12	41.16	50	40.95	41.05	-38	11,569	-0.33%
2021/11/02	81.2	42.32	27.2	42.58	41.55	54	11,862	0.46%
2021/11/01	12	41.33	13.3	41.76	41.80	-1.3	11,494	-0.01%
2021/10/29	7.1	41.25	5	40.68	40.65	2.1	11,362	0.02%
2021/10/28	8.2	41.61	35.3	41.94	41.25	-27.1	11,302	-0.24%
2021/10/27	22.2	40.69	14	41.08	41.15	8.2	11,251	0.07%
2021/10/26	26.3	41.21	7	40.86	40.85	19.3	11,383	0.17%
2021/10/25	28	41.08	28.3	41.45	41.70	-0.3	11,788	0.00%
2021/10/22	4	40.28	47.1	40.68	40.50	-43.1	12,071	-0.36%
2021/10/21	40.1	40.25	76	40.53	39.85	-35.9	13,325	-0.27%
2021/10/20	105.1	40.51	115	40.48	40.55	-9.9	14,344	-0.07%	大買/大賣/
2021/10/19	287.2	40.43	245.1	40.52	40.45	42.1	14,252	0.30%	大買/大賣/
2021/10/18	318.2	41.28	222.1	42.09	40.75	96.1	14,069	0.68%	大買/大賣/
2021/10/15	15.1	42.46	128	42.81	43.50	-112.9	13,590	-0.83%	大賣/鉅額交易
2021/10/14	43	41.66	0	0.00	40.90	43	12,925	0.33%
2021/10/13	8.3	41.18	7	40.94	41.20	1.3	12,834	0.01%
2021/10/12	28.3	42.18	24.4	42.42	42.00	3.9	12,618	0.03%
2021/10/08	43.2	41.38	45.4	41.76	41.55	-2.2	12,205	-0.02%
2021/10/07	3	39.62	19.5	39.96	40.20	-16.5	11,783	-0.14%
2021/10/06	9.4	39.38	31.1	39.49	39.00	-21.7	12,216	-0.18%
2021/10/05	21	37.42	28	38.45	38.95	-7	12,274	-0.06%
2021/10/04	52	38.37	7	37.84	37.55	45	12,101	0.37%
2021/10/01	25.3	38.90	8.1	39.53	37.35	17.2	12,085	0.14%
2021/09/30	0.4	39.20	15	39.00	39.15	-14.6	11,818	-0.12%
2021/09/29	5	38.50	3.2	38.66	38.30	1.8	11,806	0.02%
2021/09/28	2	38.25	0	0.00	38.45	2	11,966	0.02%
2021/09/27	6	38.94	0.4	38.94	38.80	5.6	12,053	0.05%
2021/09/24	9.1	39.02	27.1	38.72	38.80	-18	12,138	-0.15%
2021/09/23	10	38.15	0	0.00	37.55	10	12,138	0.08%
2021/09/22	13	37.29	31	37.44	37.70	-18	12,222	-0.15%
2021/09/17	10.1	38.33	0	0.00	38.50	10.1	12,303	0.08%
2021/09/16	22	38.27	12	38.07	38.15	10	12,526	0.08%
2021/09/15	42.9	39.36	48	39.49	38.75	-5.2	12,618	-0.04%
2021/09/14	2	37.33	0	0.00	37.00	2	12,344	0.02%
2021/09/13	0.1	37.30	0	0.00	37.15	0.1	12,604	0.00%
2021/09/08	0	0.00	3	37.20	36.95	-3	14,364	-0.02%
2021/09/07	2	37.33	3	37.30	37.50	-1	15,161	-0.01%
2021/09/06	25	38.30	1	38.45	37.80	24	15,178	0.16%
2021/09/03	5	38.79	0	0.00	38.95	5	15,196	0.03%
2021/09/02	15	39.47	2	39.30	38.75	13	15,203	0.09%
2021/09/01	0	0.00	2	39.70	39.80	-2	15,211	-0.01%
2021/08/31	1.1	39.49	2	39.70	39.35	-0.9	15,191	-0.01%
2021/08/30	3	39.48	3.1	39.51	39.20	-0.1	15,190	0.00%
2021/08/27	0	0.00	1	39.75	39.70	-1	15,213	-0.01%
2021/08/26	7	40.46	15.1	40.53	40.10	-8.1	15,247	-0.05%
2021/08/25	7.2	39.94	22.1	39.98	39.95	-14.8	15,198	-0.10%
2021/08/24	21.1	40.10	16	39.91	40.00	5.1	15,357	0.03%
2021/08/23	0	0.00	3	37.85	38.65	-3	15,288	-0.02%
2021/08/20	6	37.55	8	37.56	37.20	-2	15,357	-0.01%
2021/08/19	1	37.95	1	37.30	37.60	0	15,369	0.00%
2021/08/18	35	37.17	22	37.56	37.90	13	15,514	0.08%
2021/08/17	15	37.87	15	37.15	36.85	0	15,995	0.00%
2021/08/16	30	38.58	25	38.03	38.80	5	16,030	0.03%
2021/08/13	3	39.95	6	40.49	39.10	-3	16,043	-0.02%
2021/08/12	0.1	40.00	0	0.00	40.00	0.1	16,023	0.00%
2021/08/11	11	40.38	10	39.97	39.95	1	16,093	0.01%
2021/08/10	45	40.57	31	41.40	41.05	14	16,137	0.09%
2021/08/09	23	41.42	3	41.20	41.00	20	16,169	0.12%
2021/08/06	41	42.99	17	42.94	42.60	24	16,205	0.15%
2021/08/05	26	42.85	11	42.71	42.55	15	16,046	0.09%
2021/08/04	3	42.13	2	42.20	41.75	1	16,134	0.01%
2021/08/03	17	42.24	9	41.93	41.75	8	16,221	0.05%
2021/08/02	5	42.16	7.1	42.37	42.05	-2.1	16,320	-0.01%
2021/07/30	157.1	41.89	202.1	42.61	41.80	-45	16,486	-0.27%	大買/大賣/
2021/07/29	318.1	43.17	356.1	42.73	43.20	-38.1	16,387	-0.23%	大買/大賣/
2021/07/28	48.1	41.07	71.1	41.73	43.20	-23	16,075	-0.14%
2021/07/27	162.1	42.68	52.1	43.11	41.95	110	15,747	0.70%	大買/鉅額交易
2021/07/26	45	43.01	54	43.13	44.90	-9	14,543	-0.06%
2021/07/23	2	40.13	4	40.78	40.85	-2	13,487	-0.01%
2021/07/22	2	39.78	9	40.14	40.10	-7	13,497	-0.05%
2021/07/21	3	39.30	1	39.80	38.80	2	13,593	0.01%
2021/07/20	7	39.85	0	0.00	39.70	7	13,635	0.05%
2021/07/19	5	41.40	9	41.38	41.10	-4	13,724	-0.03%
2021/07/16	5	41.68	6	41.60	41.15	-1	13,980	-0.01%
2021/07/15	4	41.55	3	41.53	41.30	1	14,030	0.01%
2021/07/14	4	41.03	5	41.10	41.00	-1	13,998	-0.01%
2021/07/13	44	42.38	81	42.53	42.40	-37	13,944	-0.27%
2021/07/12	6.2	40.72	3	40.98	41.55	3.2	13,471	0.02%
2021/07/08	17	40.39	7	40.36	40.15	10	13,664	0.07%
2021/07/07	13	40.23	1.1	40.77	39.90	11.9	13,814	0.09%
2021/07/06	1	40.15	9	40.29	40.35	-8	13,998	-0.06%
2021/07/05	20	40.14	17	40.76	40.85	3	14,179	0.02%
2021/07/02	1.9	38.74	2	38.80	39.00	-0.1	14,258	0.00%
2021/07/01	5	39.38	23	39.18	38.90	-18	14,717	-0.12%
2021/06/30	3	40.27	4	40.18	39.80	-1	14,947	-0.01%
2021/06/29	0	40.40	0	0.00	40.00	0	15,146	0.00%
2021/06/28	0	0.00	271	40.38	40.65	-271	15,411	-1.76%	大賣/鉅額交易
2021/06/25	139	41.45	127	42.02	41.10	12	15,733	0.08%	大買/大賣/
2021/06/24	142	41.54	23	41.39	41.60	119	15,794	0.75%	大買/鉅額交易
2021/06/23	122	41.11	4	40.78	41.50	118	16,210	0.73%	大買/鉅額交易
2021/06/22	29	40.83	0	0.00	39.75	29	16,930	0.17%
2021/06/21	58	42.38	25	41.76	40.60	33	17,444	0.19%
2021/06/18	69	41.66	87	41.41	42.40	-18	19,682	-0.09%
2021/06/17	2	40.40	4	40.36	40.45	-2	19,822	-0.01%
2021/06/16	28	40.15	50	41.26	41.70	-22	19,944	-0.11%
2021/06/15	30	39.22	1	39.40	39.50	29	19,956	0.15%
2021/06/11	0	0.00	2	39.23	39.10	-2	21,784	-0.01%
2021/06/08	1	38.60	0	0.00	38.50	1	22,754	0.00%
2021/06/07	1	39.00	8	38.69	38.25	-7	23,070	-0.03%
2021/06/04	2	39.00	5	39.14	38.80	-3	23,415	-0.01%
2021/06/03	12	39.14	3	39.53	39.50	9	24,113	0.04%
2021/06/02	13	39.68	8	39.22	39.00	5	24,974	0.02%
2021/06/01	10	40.42	23	40.78	40.05	-13	26,558	-0.05%
2021/05/31	15	40.00	10	40.16	39.55	5	30,283	0.02%
2021/05/28	2	38.93	1	39.00	39.15	1	31,522	0.00%
2021/05/27	6	38.16	9	38.30	38.35	-3	32,185	-0.01%
2021/05/26	10	39.05	8	39.35	38.70	2	32,744	0.01%
2021/05/25	19	40.00	22	40.22	40.35	-3	34,165	-0.01%
2021/05/24	1	38.35	25	37.80	38.40	-24	34,125	-0.07%
2021/05/21	1	37.25	24	37.27	37.50	-23	34,523	-0.07%
2021/05/20	3	36.10	0	0.00	35.65	3	35,758	0.01%
2021/05/19	2	36.40	7	36.22	36.65	-5	36,047	-0.01%
2021/05/18	0	0.00	5	35.16	36.15	-5	36,400	-0.01%
2021/05/17	4	34.18	34	33.22	32.90	-30	36,974	-0.08%
2021/05/14	36	37.36	0	0.00	36.55	36	37,276	0.10%
2021/05/13	23	36.03	27	35.29	36.95	-4	37,901	-0.01%
2021/05/12	19	34.66	36	35.67	35.00	-17	38,391	-0.04%
2021/05/11	14	37.92	18	37.96	37.00	-4	39,259	-0.01%
2021/05/10	28	39.66	11	40.10	39.20	17	40,198	0.04%
2021/05/07	25	39.49	31	40.09	41.60	-6	42,294	-0.01%
2021/05/06	7	38.11	2.1	38.89	38.80	5	45,632	0.01%
2021/05/05	14	38.15	17	38.60	37.90	-3	47,684	-0.01%
2021/05/04	35	36.82	39	36.04	37.15	-4	48,091	-0.01%
2021/05/03	19	39.14	29	39.24	38.75	-10	48,530	-0.02%
2021/04/29	12	40.90	5	41.67	40.65	7	49,690	0.01%
2021/04/28	17	41.26	3	41.45	41.20	14	51,336	0.03%
2021/04/27	44	42.34	32	42.12	41.90	12	53,109	0.02%
2021/04/26	18	41.47	7	41.84	41.75	11	56,725	0.02%
2021/04/23	87	41.19	107	41.32	41.45	-20	59,415	-0.03%	大賣/
2021/04/22	29	41.89	5	41.62	41.30	24	62,156	0.04%
2021/04/21	30	43.63	2	43.65	43.35	28	63,268	0.04%
2021/04/20	1	43.70	4	43.88	44.10	-3	63,665	0.00%
2021/04/19	0	0.00	5.1	44.18	43.45	-5.1	64,663	-0.01%
2021/04/16	17	44.25	4.2	44.25	44.35	12.8	65,757	0.02%
2021/04/15	5	43.23	9	42.92	43.90	-4	66,367	-0.01%
2021/04/14	12	43.13	6.1	42.70	42.80	5.9	67,922	0.01%
2021/04/13	33	45.17	6	45.33	44.25	27	70,240	0.04%
2021/04/12	17	45.57	11	45.89	44.85	6	70,200	0.01%
2021/04/09	9	45.94	19	45.83	45.50	-10	70,160	-0.01%
2021/04/08	20	46.38	17	46.22	46.40	3	70,234	0.00%
2021/04/07	22	46.38	24	46.34	46.05	-2	70,069	0.00%
2021/04/06	6	45.05	12	45.07	45.45	-6	69,964	-0.01%
2021/04/01	11.1	44.34	70.1	44.19	44.05	-59	70,394	-0.08%
2021/03/31	79	44.73	77	45.49	44.65	2	70,512	0.00%
2021/03/30	52	45.84	50	45.53	45.50	2	70,251	0.00%
2021/03/29	14	45.30	13	45.64	45.50	1	70,000	0.00%
2021/03/26	84.3	45.39	74	46.02	45.00	10.3	70,007	0.01%
2021/03/25	465	46.25	460	47.00	46.20	5	69,482	0.01%	大買/大賣/
2021/03/24	10	46.40	8	46.21	46.20	2	68,668	0.00%
2021/03/23	173	48.28	150.4	48.41	46.70	22.6	68,720	0.03%	大買/大賣/
2021/03/22	27.6	45.29	54	45.53	45.75	-26.4	65,910	-0.04%
2021/03/19	19	44.11	21.2	44.17	44.20	-2.2	65,153	0.00%
2021/03/18	123.6	44.43	53.4	44.23	44.00	70.2	64,809	0.11%	大買/
2021/03/17	91.7	44.30	96.9	44.60	43.85	-5.2	64,008	-0.01%
2021/03/16	11.1	42.67	58.4	42.66	42.30	-47.3	62,231	-0.08%
2021/03/15	54.5	41.94	18	42.36	42.40	36.5	61,940	0.06%
2021/03/12	18.1	41.92	59	42.16	42.00	-41	61,716	-0.07%
2021/03/11	97	41.58	108	41.39	41.55	-11	61,732	-0.02%	大賣/
2021/03/10	40	41.16	120	41.04	41.00	-80	61,476	-0.13%	大賣/
2021/03/09	21	40.73	54.6	40.94	40.80	-33.6	61,182	-0.05%
2021/03/08	312	42.00	256.5	43.41	41.70	55.5	60,491	0.09%	大買/大賣/
2021/03/05	194	43.45	160	43.52	43.60	34	59,605	0.06%	大買/大賣/
2021/03/04	1,341.5	44.38	1,351.2	46.21	43.10	-9.7	57,979	-0.02%	大買/大賣/
2021/03/03	188.3	44.65	102	43.89	45.65	86.3	54,040	0.16%	大買/大賣/
2021/03/02	357.5	42.16	352	43.37	42.00	5.5	52,674	0.01%	大買/大賣/
2021/02/26	65	41.96	18.1	42.33	42.65	46.9	51,966	0.09%
2021/02/25	49.5	43.12	102	42.96	42.30	-52.5	51,485	-0.10%	大賣/
2021/02/24	32	41.80	43	42.30	41.05	-11	49,992	-0.02%
2021/02/23	304	41.83	279	42.04	41.80	25	49,726	0.05%	大買/大賣/
2021/02/22	42	41.54	66	42.18	42.85	-24	50,376	-0.05%
2021/02/19	146	40.00	146.1	39.85	40.00	-0.1	49,489	0.00%	大買/大賣/
2021/02/18	37	40.08	73	40.35	40.30	-36	49,145	-0.07%
2021/02/17	153	39.94	158	39.84	39.75	-5	48,701	-0.01%	大買/大賣/
2021/02/05	315	40.39	288	40.93	40.35	27	48,009	0.06%	大買/大賣/
2021/02/04	60	40.34	71.1	41.16	41.05	-11.1	47,549	-0.02%
2021/02/03	415	41.76	135	41.73	40.95	280	46,729	0.60%	大買/大賣/鉅額交易
2021/02/02	140	42.00	150.9	42.01	42.45	-10.9	45,993	-0.02%	大買/大賣/
2021/02/01	93	41.16	98	41.38	41.10	-5	44,803	-0.01%
2021/01/29	254.1	43.74	415	43.60	41.35	-160.9	43,684	-0.37%	大買/大賣/鉅額交易
2021/01/28	845	44.49	964.5	44.80	43.50	-119.5	41,385	-0.29%	大買/大賣/鉅額交易
2021/01/27	198	42.20	198.5	42.53	43.60	-0.5	37,744	0.00%	大買/大賣/
2021/01/26	41	40.48	63	40.58	39.65	-22	35,543	-0.06%
2021/01/25	507	40.80	494.3	40.92	40.80	12.8	34,875	0.04%	大買/大賣/
2021/01/22	370	41.75	455	41.43	41.95	-85	34,193	-0.25%	大買/大賣/
2021/01/21	334	41.94	179	41.79	40.95	155	32,814	0.47%	大買/大賣/鉅額交易
2021/01/20	262	42.37	204	41.45	39.70	58	31,014	0.19%	大買/大賣/
2021/01/19	2,438.8	43.10	2,377	43.91	42.75	61.8	29,102	0.21%	大買/大賣/
2021/01/18	141	42.45	97.4	42.32	44.00	43.6	25,275	0.17%	大買/
2021/01/15	150.3	39.08	280.5	39.38	40.00	-130.3	22,430	-0.58%	大買/大賣/鉅額交易
2021/01/14	307.5	35.57	395	35.37	36.40	-87.5	19,474	-0.45%	大買/大賣/
2021/01/13	85	33.34	231	33.20	33.10	-146	18,165	-0.80%	大賣/鉅額交易
2021/01/12	782	33.25	757	34.15	33.15	25	17,832	0.14%	大買/大賣/
2021/01/11	228	35.07	93.2	35.03	35.50	134.8	16,670	0.81%	大買/鉅額交易
2021/01/08	29.5	32.59	238	32.55	32.30	-208.5	15,417	-1.35%	大賣/鉅額交易
2021/01/07	173.2	34.33	136	34.38	33.85	37.2	14,632	0.25%	大買/大賣/
2021/01/06	190	33.40	173	33.65	34.10	17	12,920	0.13%	大買/大賣/
2021/01/05	18	31.00	28	31.00	31.00	-10	10,164	-0.10%
2021/01/04	200	28.20	46	28.16	28.20	154	9,926	1.55%	大買/鉅額交易
2020/12/31	50	25.85	15	25.50	25.65	35	9,685	0.36%
2020/12/30	10	24.99	25	25.01	24.85	-15	9,325	-0.16%
2020/12/29	26	25.41	27	25.35	25.40	-1	9,154	-0.01%
2020/12/28	15	25.39	10	25.83	26.25	5	8,685	0.06%
2020/12/25	8	23.65	21	24.05	24.20	-13	7,880	-0.16%
2020/12/24	3	23.00	1	22.90	22.90	2	7,431	0.03%
2020/12/23	3	22.95	12	23.14	23.05	-9	7,301	-0.12%
2020/12/22	7	23.03	1	23.35	22.25	6	7,113	0.08%
2020/12/18	6	22.48	6	22.59	22.55	0	6,676	0.00%
2020/12/17	20	23.04	32	23.03	22.90	-12	6,512	-0.18%
2020/12/16	2	21.85	5	22.05	21.85	-3	5,673	-0.05%
2020/12/15	5	21.65	2	21.90	21.45	3	5,556	0.05%
2020/12/14	3	21.50	2	21.65	21.60	1	5,399	0.02%
2020/12/11	7	20.47	0	0.00	20.80	7	5,284	0.13%
2020/12/10	0	0.00	1	21.20	21.10	-1	5,229	-0.02%
2020/12/08	3	21.63	0	0.00	21.80	3	5,044	0.06%
2020/12/07	2	22.10	7	21.99	22.40	-5	4,932	-0.10%
2020/12/04	1	21.15	0	0.00	21.05	1	4,508	0.02%
2020/12/03	5	20.70	0	0.00	20.75	5	4,444	0.11%
2020/12/02	0	0.00	3	21.05	21.05	-3	4,370	-0.07%
2020/12/01	5	20.90	1	20.80	21.00	4	4,341	0.09%
2020/11/30	0	0.00	3	21.20	21.20	-3	4,431	-0.07%
2020/11/27	0	0.00	4	20.73	20.80	-4	4,402	-0.09%
2020/11/26	8	20.79	6	20.69	20.85	2	4,404	0.05%
2020/11/25	1	21.25	1	20.60	20.60	0	4,428	0.00%
2020/11/24	1	21.75	6	21.11	20.90	-5	4,512	-0.11%
2020/11/23	11	21.60	1	21.70	21.70	10	4,370	0.23%
2020/11/20	27	21.25	41	21.56	21.60	-14	4,213	-0.33%
2020/11/19	88	21.29	70	21.25	21.40	18	3,982	0.45%
2020/11/18	45	18.58	1	19.70	20.05	44	2,799	1.57%
2020/11/17	2	18.15	0	0.00	18.25	2	2,311	0.09%
2020/11/13	10	18.20	0	0.00	18.15	10	2,365	0.42%
2020/11/12	12	18.08	0	0.00	18.00	12	2,333	0.51%
2020/11/06	0	0.00	1	17.50	17.35	-1	2,437	-0.04%
2020/10/28	0	0.00	2	17.73	17.65	-2	2,526	-0.08%
2020/10/27	0	0.00	0.3	17.75	17.75	-0.3	2,524	-0.01%
2020/10/23	0	0.00	1	17.95	17.90	-1	2,535	-0.04%
2020/10/22	1	17.65	0	0.00	17.65	1	2,546	0.04%
2020/10/21	0	0.00	1	18.15	18.05	-1	2,542	-0.04%
2020/10/20	5	17.93	6	17.95	18.15	-1	2,420	-0.04%
2020/10/19	2	17.45	1	17.55	17.40	1	2,174	0.05%
2020/10/16	1	17.30	0	0.00	17.15	1	2,161	0.05%
2020/10/14	0	0.00	1	17.35	17.30	-1	2,179	-0.05%
2020/10/12	50	17.42	5	17.20	17.20	45	2,205	2.04%
2020/10/08	0	0.00	5	17.50	17.50	-5	2,213	-0.23%
2020/10/07	0	0.00	1	17.45	17.50	-1	2,233	-0.04%
2020/10/06	0	0.00	10	17.44	17.45	-10	2,256	-0.44%
2020/09/30	1	17.20	0	0.00	17.35	1	2,326	0.04%
2020/09/29	1	17.10	1	17.35	17.10	0	2,371	0.00%
2020/09/24	2	17.15	0	0.00	17.05	2	2,516	0.08%
2020/09/23	0	0.00	1	17.70	17.70	-1	2,501	-0.04%
2020/09/16	1	18.10	0	0.00	18.00	1	2,665	0.04%
2020/09/15	1	18.20	0	0.00	18.10	1	2,666	0.04%
2020/09/11	0	0.00	1	18.15	18.05	-1	2,692	-0.04%
2020/09/08	1	18.30	10	18.15	18.20	-9	2,643	-0.34%
2020/09/04	0	0.00	7	18.05	18.10	-7	2,645	-0.26%
2020/09/03	11	18.63	0	0.00	18.30	11	2,625	0.42%
2020/09/01	5	17.90	0	0.00	17.90	5	2,438	0.21%
2020/08/31	0	0.00	1	17.85	17.70	-1	2,404	-0.04%
2020/08/28	9	19.06	1	19.10	18.85	8	2,332	0.34%
2020/08/27	1	18.85	0	0.00	18.85	1	2,168	0.05%
2020/08/25	0	0.00	6	18.78	18.85	-6	2,102	-0.29%
2020/08/24	0	0.00	1	18.35	18.35	-1	2,061	-0.05%
2020/08/20	1	18.10	0	0.00	17.95	1	2,062	0.05%
2020/08/19	2	18.48	0	0.00	18.50	2	2,003	0.10%
2020/08/18	1	18.90	0	0.00	18.80	1	1,955	0.05%
2020/08/17	2	18.65	2	18.75	19.20	0	1,919	0.00%
2020/08/14	0	0.00	2	18.63	18.60	-2	1,831	-0.11%
2020/08/13	1	18.50	8	18.50	18.35	-7	1,808	-0.39%
2020/08/11	0	0.00	6	18.40	18.20	-6	1,766	-0.34%
2020/08/10	1	18.30	0	0.00	18.30	1	1,768	0.06%
2020/08/07	0	0.00	5	18.26	18.30	-5	1,779	-0.28%
2020/08/05	5	18.33	0	0.00	18.25	5	1,784	0.28%
2020/08/03	8	17.90	0	0.00	17.80	8	1,803	0.44%
2020/07/29	0	0.00	1	17.90	17.75	-1	1,822	-0.05%
2020/07/28	7	17.71	0	0.00	17.85	7	1,831	0.38%
2020/07/22	0	0.00	6	18.40	18.45	-6	1,887	-0.32%
2020/07/21	1	18.35	0	0.00	18.40	1	1,883	0.05%
2020/07/13	1	18.50	2	18.30	18.40	-1	1,959	-0.05%
2020/07/10	1	19.10	0	0.00	18.35	1	1,985	0.05%
2020/07/09	0	0.00	2	18.80	18.85	-2	1,959	-0.10%
2020/07/06	4	19.10	2	19.05	19.10	2	1,964	0.10%
2020/07/03	0	0.00	2	19.03	18.85	-2	1,958	-0.10%
2020/07/02	1	18.75	0	0.00	18.70	1	1,956	0.05%
2020/07/01	4	18.78	0	0.00	18.65	4	1,963	0.20%
2020/06/18	1	18.05	0	0.00	18.15	1	2,028	0.05%
2020/06/17	1	18.05	0	0.00	18.05	1	2,028	0.05%
2020/06/03	6	18.40	0	0.00	18.40	6	2,310	0.26%
2020/05/08	1	19.35	2	19.25	19.20	-1	2,408	-0.04%
2020/05/05	0	18.60	0	0.00	18.60	0	2,381	0.00%
2020/04/27	0	18.40	0	0.00	18.50	0	2,392	0.00%
2020/04/21	2	18.05	0	0.00	17.80	2	2,356	0.08%
2020/04/20	1	18.25	0	0.00	18.40	1	2,344	0.04%
2020/04/17	4	18.71	0	0.00	18.35	4	2,343	0.17%
2020/04/13	0	0.00	50	18.02	17.85	-50	2,220	-2.25%
2020/04/10	1	17.90	1	18.20	18.35	0	2,203	0.00%
2020/04/09	0	0.00	1	17.95	17.85	-1	2,208	-0.05%
2020/04/07	2	17.65	2	17.75	17.75	0	2,136	0.00%
2020/04/01	5	17.00	0	0.00	16.70	5	2,051	0.24%
2020/03/31	0	0.00	6	16.55	16.80	-6	1,970	-0.30%
2020/03/27	0	0.00	10	16.50	16.15	-10	1,894	-0.53%
2020/03/19	51	16.01	0	0.00	15.05	51	1,841	2.77%
2020/03/18	2	15.90	0	0.00	15.95	2	1,789	0.11%
2020/03/16	4	16.35	0	0.00	16.30	4	1,767	0.23%
2020/03/13	13	16.23	0	0.00	16.55	13	1,757	0.74%
2020/03/12	2	17.70	10	18.35	17.70	-8	1,716	-0.47%
2020/03/10	1	18.00	3	18.90	19.10	-2	1,700	-0.12%
2020/03/09	2	19.10	0	0.00	19.10	2	1,696	0.12%
2020/03/03	0	0.00	20	20.10	20.10	-20	1,806	-1.11%
2020/02/27	12	19.63	0	0.00	19.60	12	1,892	0.63%
2020/02/21	0	0.00	1	20.70	20.65	-1	2,011	-0.05%
2020/02/19	5	20.95	5	21.00	20.90	0	2,223	0.00%
2020/02/17	10	20.45	0	0.00	20.40	10	2,286	0.44%
2020/02/14	3	20.65	0	0.00	20.65	3	2,359	0.13%
2020/02/13	5	20.70	6	20.95	20.70	-1	2,481	-0.04%
2020/02/11	0	0.00	19	20.31	20.35	-19	2,540	-0.75%
2020/02/10	5	20.05	0	0.00	20.05	5	2,583	0.19%
2020/02/07	0	0.00	7	20.38	20.25	-7	2,601	-0.27%
2020/02/06	2	20.75	0	0.00	20.70	2	2,652	0.08%
2020/02/03	10	19.50	0	0.00	19.50	10	2,761	0.36%
2020/01/30	8	20.70	0	0.00	20.70	8	2,738	0.29%
2020/01/14	0	0.00	1	22.90	22.95	-1	2,905	-0.03%
2020/01/13	1	22.50	0	0.00	22.70	1	2,896	0.03%
2020/01/09	1	22.65	1	22.55	22.55	0	2,934	0.00%
2020/01/08	0	0.00	2	22.20	22.15	-2	2,936	-0.07%
2020/01/03	0	0.00	1	23.10	23.10	-1	2,929	-0.03%
2019/12/25	1	23.50	0	0.00	23.50	1	3,025	0.03%
2019/12/24	0	0.00	10	23.30	23.25	-10	3,091	-0.32%
2019/12/23	0	0.00	20	23.36	23.35	-20	3,175	-0.63%
2019/12/17	1	23.60	10	23.65	23.60	-9	3,264	-0.28%
2019/12/13	0	0.00	3	23.70	23.55	-3	3,565	-0.08%
2019/12/12	6	24.18	0	0.00	24.00	6	3,589	0.17%
2019/12/11	3	24.15	3	24.20	24.20	0	3,572	0.00%
2019/12/09	1	24.50	0	0.00	24.70	1	3,600	0.03%
2019/12/06	4	24.85	0	0.00	24.70	4	3,628	0.11%
2019/12/04	3	24.70	1	24.70	24.70	2	3,812	0.05%
2019/12/03	0	0.00	21	24.80	24.80	-21	3,854	-0.54%
2019/12/02	5	24.13	1	24.45	24.15	4	3,872	0.10%
2019/11/28	3	25.12	1	25.10	25.00	2	3,891	0.05%
2019/11/27	10	25.05	1	25.00	24.95	9	3,928	0.23%
2019/11/25	14	24.85	8	24.93	24.65	6	3,928	0.15%
2019/11/22	5	24.62	0	0.00	24.80	5	3,885	0.13%
2019/11/21	1	24.60	4	24.55	24.70	-3	3,878	-0.08%
2019/11/20	0	0.00	1	24.30	24.30	-1	3,871	-0.03%
2019/11/19	15	24.59	0	0.00	24.65	15	3,856	0.39%
2019/11/18	0	0.00	13	24.40	24.60	-13	3,807	-0.34%
2019/11/15	10	23.80	0	0.00	23.65	10	3,654	0.27%
2019/11/14	1	23.40	1	23.75	23.15	0	3,580	0.00%
2019/11/13	1	23.10	1	23.15	23.20	0	3,537	0.00%
2019/11/12	15	23.10	0	0.00	23.30	15	3,463	0.43%
2019/11/11	46	22.52	20	22.30	22.30	26	3,350	0.78%
2019/11/08	0	0.00	10	23.75	23.75	-10	3,263	-0.31%
2019/11/07	20	23.88	0	0.00	23.85	20	3,261	0.61%
2019/11/06	18	23.88	0	0.00	23.95	18	3,221	0.56%
2019/11/04	0	0.00	3	24.25	24.25	-3	3,182	-0.09%
2019/11/01	10	23.86	4	24.05	24.10	6	3,133	0.19%
2019/10/31	47	23.58	0	0.00	23.50	47	3,090	1.52%
2019/10/30	5	23.57	0	0.00	23.85	5	3,098	0.16%
2019/10/29	40	23.52	2	23.60	23.55	38	3,156	1.20%
2019/10/28	50	23.72	1	23.55	23.55	49	3,167	1.55%
2019/10/24	5	23.70	0	0.00	23.80	5	3,193	0.16%
2019/10/23	14	23.91	2	24.10	23.85	12	3,286	0.37%
2019/10/22	5	23.75	0	0.00	23.85	5	3,234	0.15%
2019/10/18	6	23.22	0	0.00	23.50	6	3,246	0.18%
2019/10/16	15	23.20	0	0.00	23.10	15	3,200	0.47%
2019/10/01	0	0.00	0	23.20	23.20	0	3,189	0.00%
2019/09/27	2	23.75	0	0.00	23.45	2	3,165	0.06%
2019/09/26	2	24.30	0	0.00	24.05	2	3,097	0.06%
2019/09/25	1	24.25	10	24.00	23.80	-9	3,035	-0.30%
2019/09/24	0	0.00	1	24.45	24.20	-1	3,020	-0.03%
2019/09/20	0	0.00	3	24.25	24.15	-3	2,947	-0.10%
2019/09/19	3	24.88	1	25.00	24.35	2	2,908	0.07%
2019/09/18	11.8	24.43	11	24.85	24.80	0.8	2,715	0.03%
2019/09/12	1	24.80	0	0.00	24.90	1	2,541	0.04%
2019/09/10	0	0.00	5	24.40	24.10	-5	2,510	-0.20%
2019/09/09	1	24.90	0	0.00	24.75	1	2,464	0.04%
2019/09/06	7	25.44	7	25.53	25.20	0	2,437	0.00%
2019/09/04	0	0.00	2	24.33	24.35	-2	2,214	-0.09%
2019/09/03	0	0.00	3	23.80	24.25	-3	2,236	-0.13%
2019/09/02	1	23.65	0	0.00	23.75	1	2,194	0.05%
2019/08/30	7	24.15	2	24.00	23.90	5	2,181	0.23%
2019/08/29	2	23.10	0	0.00	23.55	2	2,085	0.10%
2019/08/23	2	24.80	2	24.95	24.65	0	1,958	0.00%
2019/08/21	0	0.00	5	24.00	24.10	-5	1,909	-0.26%
2019/08/16	0	0.00	4	23.41	23.40	-4	1,987	-0.20%
2019/08/15	3	22.83	7	22.98	23.05	-4	2,010	-0.20%
2019/08/14	8	23.24	3	23.43	23.15	5	2,035	0.25%
2019/08/13	3	22.90	3	23.10	23.00	0	2,046	0.00%
2019/08/12	6	23.08	1	23.00	23.10	5	2,076	0.24%
2019/08/06	3	22.15	20	22.44	22.65	-17	2,228	-0.76%
2019/08/05	1	23.65	26	23.25	23.00	-25	2,266	-1.10%
2019/08/02	7	24.19	5	24.17	24.10	2	2,287	0.09%
2019/08/01	23	24.91	7	25.09	24.90	16	2,378	0.67%
2019/07/31	5	24.94	18	25.28	25.30	-13	2,419	-0.54%
2019/07/30	15	24.72	10	24.62	24.65	5	2,392	0.21%
2019/07/29	16	25.07	2	25.05	25.00	14	2,452	0.57%
2019/07/26	18	25.32	11	25.35	25.30	7	2,471	0.28%
2019/07/25	8	25.08	6	25.25	25.60	2	2,490	0.08%
2019/07/24	0	0.00	2	24.50	24.50	-2	2,526	-0.08%
2019/07/23	4	24.55	0	0.00	24.60	4	2,576	0.16%
2019/07/18	1	24.10	0	0.00	24.00	1	2,638	0.04%
2019/07/17	1	24.40	0	0.00	24.30	1	2,726	0.04%
2019/07/16	8	24.24	2	24.15	24.25	6	2,791	0.21%
2019/07/15	0	0.00	2	23.75	23.85	-2	2,869	-0.07%
2019/07/12	0	0.00	2	23.90	23.90	-2	3,260	-0.06%
2019/07/11	0	0.00	0	23.85	23.85	0	3,448	0.00%
2019/07/09	0	0.00	6	24.20	23.70	-6	3,983	-0.15%
2019/07/08	5	24.55	1	24.80	24.80	4	4,000	0.10%
2019/07/05	0	0.00	12	24.24	24.20	-12	4,111	-0.29%
2019/07/02	0	0.00	1	24.45	24.60	-1	4,431	-0.02%
2019/06/24	9	24.09	0	0.00	24.10	9	6,045	0.15%
2019/06/12	1	23.95	0	0.00	23.85	1	6,697	0.01%
2019/06/03	0	0.00	5	23.15	23.05	-5	6,713	-0.07%
2019/05/30	0	0.00	3	23.45	23.55	-3	6,724	-0.04%
2019/05/23	3	24.00	0	0.00	23.75	3	7,040	0.04%
2019/05/21	0	0.00	0.8	24.20	24.20	-0.8	7,233	-0.01%
2019/05/16	0	0.00	1	24.65	24.15	-1	7,218	-0.01%
2019/05/15	1	25.00	0	0.00	25.15	1	7,172	0.01%
2019/05/14	1	24.10	1	24.35	25.40	0	7,135	0.00%
2019/05/10	7.3	25.85	0	0.00	25.80	7.3	7,016	0.10%
2019/05/08	0	0.00	2	26.05	25.85	-2	6,837	-0.03%
2019/05/07	3	25.65	9	25.62	26.00	-6	6,774	-0.09%
2019/05/06	10	25.70	0	0.00	25.10	10	6,729	0.15%
2019/04/29	0	0.00	3	25.45	26.10	-3	6,346	-0.05%
2019/04/26	10	26.00	4	26.45	26.05	6	6,276	0.10%
2019/04/25	3	26.75	0	0.00	26.65	3	6,224	0.05%
2019/04/24	0	0.00	1	27.00	26.35	-1	6,188	-0.02%
2019/04/23	8	27.03	7	26.78	26.70	1	6,127	0.02%
2019/04/19	1	26.45	1	26.70	26.60	0	5,962	0.00%
2019/04/18	6	27.88	12	28.30	26.50	-6	5,862	-0.10%
2019/04/17	0	0.00	2	27.25	27.15	-2	5,470	-0.04%
2019/04/16	0	0.00	10	27.25	27.25	-10	5,273	-0.19%
2019/04/15	1	26.05	0	0.00	26.30	1	4,875	0.02%
2019/04/09	1	26.25	2	25.85	25.90	-1	4,424	-0.02%
2019/04/08	6	26.20	1	25.95	25.80	5	4,349	0.11%
2019/04/03	1	26.25	0	0.00	26.25	1	4,181	0.02%
2019/04/02	5	25.95	21	25.75	26.15	-16	3,897	-0.41%
2019/04/01	26	24.47	13	24.20	23.80	13	3,367	0.39%
2019/03/29	0	0.00	34	23.51	23.45	-34	3,104	-1.10%
2019/03/28	0	0.00	6	23.35	23.00	-6	2,921	-0.21%
2019/03/27	38	23.29	34	23.56	23.35	4	2,827	0.14%
2019/03/26	24	23.45	20.1	23.40	23.45	3.9	2,722	0.14%
2019/03/25	10	22.30	0	0.00	22.25	10	2,579	0.39%
2019/03/22	0	0.00	25	23.11	23.05	-25	2,549	-0.98%
2019/03/20	10	22.80	0	0.00	22.65	10	2,409	0.42%
2019/03/19	3	22.55	5	22.43	22.50	-2	2,304	-0.09%
2019/03/18	23	22.84	1	22.80	22.80	22	2,246	0.98%
2019/03/15	1	23.10	11	22.43	22.55	-10	2,171	-0.46%
2019/03/08	0	0.00	5	21.70	21.80	-5	2,002	-0.25%
2019/03/07	10	21.72	0	0.00	21.30	10	1,997	0.50%
2019/02/27	10	21.95	3	22.05	22.05	7	1,944	0.36%
2019/02/22	0	0.00	1	21.20	21.30	-1	1,680	-0.06%
2019/02/21	8	21.56	17	22.03	21.75	-9	1,632	-0.55%
2019/02/20	0	0.00	10	20.60	20.70	-10	1,378	-0.73%
2019/02/19	4	20.20	0	0.00	20.20	4	1,347	0.30%
2019/02/13	0	0.00	0.1	19.60	19.75	-0.1	1,386	-0.01%
2019/02/11	0	0.00	10	19.20	19.15	-10	1,350	-0.74%
2019/01/30	0	0.00	6	19.10	19.05	-6	1,349	-0.44%
2019/01/29	0	0.00	24	19.16	19.20	-24	1,352	-1.77%
2019/01/24	0	0.00	1	19.05	18.95	-1	1,459	-0.07%
2018/12/26	0	0.00	8	20.20	20.00	-8	1,730	-0.46%
2018/12/22	23	20.16	10	20.05	20.10	13	1,618	0.80%
2018/12/18	0	0.00	3	19.50	19.45	-3	1,724	-0.17%
2018/12/12	0	0.00	5	20.00	20.00	-5	1,781	-0.28%
2018/12/03	0	0.00	1	20.70	20.70	-1	1,925	-0.05%
2018/11/29	5	19.75	0	0.00	19.60	5	1,935	0.26%
2018/11/16	0	0.00	1	19.50	19.45	-1	2,506	-0.04%
2018/11/15	2	19.33	0	0.00	19.35	2	2,494	0.08%
2018/11/13	1	18.45	0	0.00	18.70	1	2,407	0.04%
2018/11/12	0	0.00	2	18.50	18.50	-2	2,387	-0.08%
2018/11/07	0	0.00	1	18.05	18.20	-1	2,388	-0.04%
2018/11/01	35	17.77	30	17.78	18.40	5	2,368	0.21%
2018/10/22	2	18.50	0	0.00	18.40	2	2,347	0.09%
2018/10/18	9	18.51	10	18.65	18.45	-1	2,328	-0.04%
2018/10/11	1	18.00	45	18.00	17.95	-44	2,222	-1.98%
2018/10/03	1	21.50	0	0.00	21.25	1	2,167	0.05%
2018/10/01	2	22.05	0	0.00	22.05	2	2,139	0.09%
2018/09/28	0	0.00	10	21.80	21.80	-10	2,136	-0.47%
2018/09/27	30	21.65	0	0.00	21.90	30	2,126	1.41%
2018/09/26	10	22.05	39	22.67	22.00	-29	2,109	-1.37%
2018/09/19	2	21.73	0	0.00	21.55	2	1,924	0.10%
2018/09/18	35	21.99	0	0.00	21.70	35	1,913	1.83%
2018/09/14	3	21.60	3	22.15	22.15	0	1,863	0.00%
2018/09/10	5	20.55	0	0.00	20.55	5	1,903	0.26%
2018/09/07	10	21.05	0	0.00	21.20	10	1,892	0.53%
2018/09/05	0	0.00	1	22.20	22.35	-1	1,861	-0.05%
2018/09/04	5	22.50	0	0.00	22.60	5	1,981	0.25%
2018/09/03	10	22.45	0	0.00	22.40	10	2,009	0.50%
2018/08/31	1	22.55	1	22.30	22.60	0	1,925	0.00%
2018/08/29	20	20.88	0	0.00	21.00	20	1,641	1.22%
2018/08/28	10	21.35	0	0.00	21.50	10	1,652	0.61%
2018/08/21	0	0.00	2	20.35	20.45	-2	1,882	-0.11%
2018/08/15	0	0.00	1	20.50	20.10	-1	1,921	-0.05%
2018/08/13	1	20.15	20	20.40	20.00	-19	2,000	-0.95%
2018/08/10	0	0.00	1	21.15	20.90	-1	2,010	-0.05%
2018/08/09	1	21.30	1	21.35	21.15	0	2,040	0.00%
2018/08/02	1	21.20	0	0.00	21.10	1	1,996	0.05%
2018/07/30	0	0.00	3	20.90	20.80	-3	2,013	-0.15%
2018/07/26	0	0.00	36	20.90	21.05	-36	2,022	-1.78%
2018/07/25	0	0.00	12	21.00	20.90	-12	2,049	-0.59%
2018/07/23	0	0.00	2	20.90	20.70	-2	2,058	-0.10%
2018/07/20	2	20.80	0	0.00	20.80	2	2,068	0.10%
2018/07/16	0	0.00	14	21.40	21.30	-14	2,112	-0.66%
2018/07/13	0	0.00	2	20.90	21.75	-2	2,079	-0.10%
2018/07/12	0	0.00	9	20.45	20.40	-9	2,072	-0.43%
2018/06/27	5	21.60	0	0.00	21.25	5	2,119	0.24%
2018/06/21	1	23.00	0	0.00	22.95	1	2,118	0.05%
2018/06/14	1	22.70	1	22.65	22.45	0	2,001	0.00%
2018/06/13	20	22.96	0	0.00	22.75	20	1,990	1.00%
2018/06/12	1	23.55	0	0.00	23.30	1	1,974	0.05%
2018/06/08	12	22.55	0	0.00	22.45	12	1,753	0.68%
2018/06/06	0	0.00	50	22.80	22.85	-50	1,765	-2.83%
2018/06/05	2	22.85	0	0.00	22.75	2	1,798	0.11%
2018/06/04	6	22.65	9	22.81	22.65	-3	1,763	-0.17%
2018/06/01	4	23.15	0	0.00	22.70	4	1,755	0.23%
2018/05/31	5	22.50	0	0.00	23.35	5	1,708	0.29%
2018/05/25	5	21.60	0	0.00	21.55	5	1,460	0.34%
2018/05/22	0	0.00	0.2	21.30	21.30	-0.2	1,455	-0.02%
2018/05/16	0	0.00	1	20.55	20.90	-1	1,426	-0.07%
2018/05/07	0	0.00	16	20.00	19.95	-16	1,642	-0.97%
2018/04/27	0	0.00	2	19.05	19.15	-2	1,768	-0.11%
2018/04/18	0	0.00	50	20.65	20.20	-50	2,129	-2.35%
2018/03/27	80	22.18	5	22.20	22.15	75	2,491	3.01%
2018/03/23	0	0.00	1	21.60	21.95	-1	2,531	-0.04%
2018/03/16	0	0.00	80	22.85	22.80	-80	2,906	-2.75%
2018/03/13	1	23.50	1	23.30	23.30	0	3,014	0.00%
2018/03/12	12	22.74	0	0.00	22.65	12	3,004	0.40%
2018/03/07	22	22.56	0	0.00	22.55	22	3,178	0.69%
2018/03/06	82	22.19	0	0.00	22.30	82	3,345	2.45%
2018/02/27	2	22.50	0	0.00	22.20	2	4,598	0.04%
2018/02/26	1	22.35	1	22.30	22.40	0	4,667	0.00%
2018/02/21	2	21.45	0	0.00	21.80	2	4,915	0.04%
2018/02/08	0	0.00	60	22.10	22.15	-60	5,081	-1.18%
2018/02/07	0	0.00	1	22.70	22.50	-1	5,137	-0.02%
2018/02/06	8	22.48	0	0.00	22.10	8	5,147	0.16%
2018/02/02	10	25.40	0	0.00	25.20	10	5,087	0.20%
2018/01/31	80	25.53	0	0.00	25.40	80	5,412	1.48%
2018/01/23	20	25.50	0	0.00	25.50	20	5,665	0.35%
2018/01/19	0	0.00	1	25.65	25.65	-1	6,008	-0.02%
2018/01/18	0	0.00	100	26.10	25.90	-100	5,981	-1.67%
2018/01/17	1	26.55	10	26.48	26.35	-9	5,961	-0.15%
2018/01/16	0	26.05	0	0.00	26.20	0	5,828	0.00%
2018/01/15	0	0.00	2	26.10	26.10	-2	5,785	-0.03%
2018/01/11	5	25.50	0	0.00	25.45	5	5,813	0.09%
2018/01/08	6	26.11	0	0.00	26.00	6	5,807	0.10%
2018/01/04	0	0.00	6	25.96	26.10	-6	5,795	-0.10%
2018/01/02	5	25.20	0	0.00	25.25	5	5,752	0.09%