廣宇 (2328)-國票-南科券商分點個股進出

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
34.00
漲跌
▼0.55
漲幅
-1.59%
成交量
1,376張
產業
上市電子零組件類股
687人加入追蹤

立即追蹤
本地時間:14:30

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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/05/03	1	34.75	0	0.00	34.00	1	3,857	0.03%
2024/05/02	0	0.00	1	34.70	34.55	-1	3,843	-0.03%
2024/04/30	2	35.10	3	34.48	34.30	-1	3,824	-0.03%
2024/04/29	2	34.20	0	0.00	34.40	2	3,793	0.05%
2024/04/25	3	33.50	0	0.00	33.50	3	3,766	0.08%
2024/04/24	6	33.52	1	33.60	34.05	5	3,751	0.13%
2024/04/23	0	0.00	1	33.00	33.15	-1	3,747	-0.03%
2024/04/19	5	32.15	9	32.36	32.65	-4	3,715	-0.11%
2024/04/18	0	0.00	1	33.45	33.60	-1	3,676	-0.03%
2024/04/17	1	33.20	6	33.20	33.10	-5	3,660	-0.14%
2024/04/16	8	33.07	0	0.00	32.90	8	3,658	0.22%
2024/04/11	0	0.00	9	34.70	34.55	-9	3,583	-0.25%
2024/04/09	0	0.00	10	35.10	34.95	-10	3,535	-0.28%
2024/04/08	0	0.00	2	34.95	35.10	-2	3,504	-0.06%
2024/04/03	3	35.43	1	35.40	35.50	2	3,464	0.06%
2024/04/02	2	35.98	0	0.00	36.10	2	3,414	0.06%
2024/04/01	5	35.98	1	36.25	35.75	4	3,350	0.12%
2024/03/29	29	36.84	4	37.00	36.20	25	3,217	0.78%
2024/03/28	32	37.96	117	38.38	38.25	-85	2,879	-2.95%	大賣/
2024/03/27	6	34.69	10	34.66	35.15	-4	1,874	-0.21%
2024/03/22	24	34.29	4	34.11	34.25	20	1,725	1.16%
2024/03/21	1	33.95	5	33.85	34.10	-4	1,699	-0.24%
2024/03/20	7	34.19	6	34.01	33.80	1	1,682	0.06%
2024/03/19	3	34.03	6	34.14	34.10	-3	1,652	-0.18%
2024/03/18	1	33.45	1	33.35	33.70	0	1,591	0.00%
2024/03/15	18	33.90	4	34.30	34.10	14	1,551	0.90%
2024/03/14	0	0.00	2	32.73	32.75	-2	1,379	-0.14%
2024/03/13	5	32.84	1	33.40	32.80	4	1,373	0.29%
2024/03/12	1	33.30	0	0.00	33.50	1	1,314	0.08%
2024/03/11	2	30.95	0	0.00	31.50	2	1,191	0.17%
2024/03/04	0	0.00	4	32.85	33.15	-4	1,088	-0.37%
2024/02/27	0	0.00	1	33.00	33.10	-1	1,061	-0.09%
2024/02/23	2	33.00	1	33.25	33.00	1	1,068	0.09%
2024/02/22	0	0.00	1	33.70	33.35	-1	1,064	-0.09%
2024/02/21	1	32.85	0	33.15	32.85	1	1,048	0.09%
2024/02/20	1	32.90	0	0.00	32.75	1	1,052	0.09%
2024/02/19	1	33.25	0	0.00	33.25	1	1,050	0.10%
2024/02/16	1	32.50	0	0.00	32.45	1	1,065	0.09%
2024/02/15	1	32.15	0	0.00	32.15	1	1,063	0.09%
2024/02/01	0	0.00	7.4	33.16	33.30	-7.4	1,041	-0.71%
2024/01/11	1	33.85	0	0.00	34.00	1	1,194	0.08%
2024/01/10	5	33.74	0	0.00	33.55	5	1,255	0.40%
2024/01/09	2	34.08	0	0.00	34.00	2	1,254	0.16%
2024/01/08	5	34.35	0	0.00	34.05	5	1,263	0.40%
2024/01/04	2	34.75	0	0.00	34.50	2	1,269	0.16%
2024/01/03	2	34.90	0	0.00	34.95	2	1,263	0.16%
2023/12/22	1	34.80	0	0.00	34.65	1	1,236	0.08%
2023/12/14	0	0.00	3	35.10	35.20	-3	1,251	-0.24%
2023/12/11	3	34.55	0	0.00	34.55	3	1,254	0.24%
2023/12/08	10	35.10	0	0.00	35.00	10	1,254	0.80%
2023/12/07	5	35.10	0	0.00	35.10	5	1,258	0.40%
2023/12/01	2	35.45	0	0.00	35.45	2	1,358	0.15%
2023/11/28	3	35.35	0	0.00	35.45	3	1,381	0.22%
2023/11/22	0	0.00	1	35.45	35.40	-1	1,454	-0.07%
2023/11/21	2	35.43	3	35.37	35.35	-1	1,479	-0.07%
2023/11/20	1	35.25	0	0.00	35.40	1	1,515	0.07%
2023/11/17	2	35.28	0	0.00	35.25	2	1,526	0.13%
2023/11/07	2	34.80	2	34.80	34.70	0	1,720	0.00%
2023/11/02	0	0.00	5	34.60	34.60	-5	1,852	-0.27%
2023/11/01	5	33.95	0	0.00	33.95	5	1,876	0.27%
2023/10/19	5	35.70	0	0.00	35.20	5	2,554	0.20%
2023/10/18	17	36.24	0	0.00	36.25	17	2,602	0.65%
2023/10/17	35	37.01	5	37.45	36.75	30	2,628	1.14%
2023/10/16	5	36.75	2	36.75	36.70	3	2,779	0.11%
2023/10/13	0	0.00	5	37.30	37.20	-5	3,110	-0.16%
2023/10/12	0	0.00	19	36.80	36.95	-19	3,412	-0.56%
2023/10/11	0	0.00	2	36.93	36.80	-2	3,951	-0.05%
2023/10/06	1	37.20	11	37.25	37.20	-10	4,595	-0.22%
2023/10/04	10	36.88	0	0.00	36.85	10	5,273	0.19%
2023/10/02	0	0.00	10	37.60	37.65	-10	5,350	-0.19%
2023/09/28	0	0.00	0	37.10	37.05	0	5,398	0.00%
2023/09/27	5	37.00	0	0.00	36.95	5	5,449	0.09%
2023/09/26	7	37.27	0	0.00	37.15	7	5,482	0.13%
2023/09/25	0	0.00	2	37.65	37.70	-2	5,508	-0.04%
2023/09/21	5	37.23	0.3	37.25	37.20	4.7	5,544	0.08%
2023/09/20	1.1	37.93	1	38.15	37.70	0	5,549	0.00%
2023/09/19	32.3	38.70	1	38.30	38.15	31.3	5,570	0.56%
2023/09/15	0	0.00	0.6	38.24	38.05	-0.6	5,593	-0.01%
2023/09/12	3	38.10	0	0.00	38.10	3	5,682	0.05%
2023/09/11	0.6	38.21	1.5	37.73	37.55	-0.9	5,720	-0.02%
2023/09/08	1	38.50	2	38.53	38.20	-1	5,757	-0.02%
2023/09/07	1	38.60	1	38.40	38.15	0	5,846	0.00%
2023/09/06	0.2	38.30	0	0.00	38.05	0.2	5,933	0.00%
2023/09/05	1.1	37.82	0	0.00	38.00	1.1	6,070	0.02%
2023/09/04	0	0.00	2	37.28	37.45	-2	6,148	-0.03%
2023/09/01	3	37.60	1	37.60	37.40	2	6,232	0.03%
2023/08/31	1	37.35	0	0.00	37.50	1	6,324	0.02%
2023/08/30	0	0.00	2	37.25	37.15	-2	6,446	-0.03%
2023/08/29	2	36.75	0	0.00	36.75	2	6,707	0.03%
2023/08/28	1	37.40	0	0.00	37.00	1	7,141	0.01%
2023/08/25	2.1	37.55	1	37.35	37.20	1.1	7,503	0.01%
2023/08/24	1	38.95	0	0.00	39.10	1	7,541	0.01%
2023/08/22	0.1	38.90	0	0.00	38.20	0.1	7,653	0.00%
2023/08/21	1	38.80	12	38.90	38.60	-11	7,691	-0.14%
2023/08/16	2	38.00	0	0.00	38.55	2	7,913	0.03%
2023/08/11	0	0.00	15	39.20	39.05	-15	7,864	-0.19%
2023/08/10	1	40.15	0	0.00	39.50	1	7,833	0.01%
2023/08/09	0	0.00	3	40.90	40.85	-3	7,749	-0.04%
2023/08/01	3	41.40	5	41.41	41.10	-2	7,623	-0.03%
2023/07/31	3	41.97	1	41.55	41.55	2	7,579	0.03%
2023/07/28	12	42.41	13	42.13	42.50	-1	7,484	-0.01%
2023/07/27	2	42.10	1	42.05	42.10	1	7,439	0.01%
2023/07/26	1	41.90	2	41.95	41.80	-1	7,416	-0.01%
2023/07/25	11	42.51	5	42.93	42.85	6	7,334	0.08%
2023/07/24	3	40.90	2	41.65	41.50	1	7,186	0.01%
2023/07/21	0	0.00	5	41.50	41.70	-5	7,097	-0.07%
2023/07/20	1	41.85	1	42.10	42.05	0	7,057	0.00%
2023/07/19	3	42.75	0	0.00	42.25	3	6,992	0.04%
2023/07/18	5	44.33	22	43.31	43.40	-17	6,899	-0.25%
2023/07/17	0	0.00	5	45.16	43.85	-5	6,657	-0.08%
2023/07/14	20	43.77	21	43.84	45.25	-1	6,534	-0.02%
2023/07/13	39	44.48	21.1	44.81	43.60	18	6,009	0.30%
2023/07/12	20	42.85	23.2	42.94	43.20	-3.2	5,372	-0.06%
2023/07/11	21.1	41.53	14	41.39	41.80	7.1	4,898	0.14%
2023/07/10	9	40.48	0	0.00	40.20	9	4,779	0.19%
2023/07/07	6	40.01	5	40.03	40.00	1	4,765	0.02%
2023/07/06	3	39.55	0	0.00	39.40	3	4,720	0.06%
2023/07/03	0	0.00	1	40.10	40.10	-1	4,646	-0.02%
2023/06/27	0	0.00	1	40.20	39.75	-1	4,702	-0.02%
2023/06/26	1	40.25	0	0.00	40.60	1	4,712	0.02%
2023/06/20	0	0.00	7	40.14	40.10	-7	4,704	-0.15%
2023/06/16	0	0.00	3	41.20	40.70	-3	4,672	-0.06%
2023/06/15	20.1	40.95	1	41.35	41.35	19.1	4,630	0.41%
2023/06/14	0	0.00	1	41.65	41.00	-1	4,588	-0.02%
2023/06/13	7	41.76	4	41.69	41.45	3	4,573	0.07%
2023/06/12	15	41.27	1	41.70	41.45	14	4,481	0.31%
2023/06/09	3	40.63	0	0.00	40.75	3	4,355	0.07%
2023/06/08	2	41.65	2	41.28	41.75	0	4,263	0.00%
2023/06/07	4	41.90	1	42.10	41.95	3	4,236	0.07%
2023/06/06	0	0.00	2.2	41.40	41.50	-2.2	4,228	-0.05%
2023/06/05	8	42.38	1	43.10	42.05	7	4,259	0.16%
2023/06/02	1	42.60	14.4	42.64	42.50	-13.4	4,197	-0.32%
2023/06/01	5	42.65	19	42.23	43.00	-14	3,960	-0.35%
2023/05/31	12	40.93	43	40.65	40.85	-31	3,515	-0.88%
2023/05/30	1	39.85	2	39.85	39.60	-1	3,170	-0.03%
2023/05/29	1	39.35	14	39.84	39.40	-13	3,186	-0.41%
2023/05/26	1	38.35	0	0.00	38.35	1	3,077	0.03%
2023/05/25	0	0.00	1	38.65	38.90	-1	3,052	-0.03%
2023/05/24	2	38.30	0	0.00	38.85	2	3,029	0.07%
2023/05/23	6	38.45	13.3	38.67	38.20	-7.3	2,914	-0.25%
2023/05/22	2	37.95	0	0.00	37.90	2	2,848	0.07%
2023/05/19	21	37.98	15	37.80	37.65	6	2,863	0.21%
2023/05/17	0	0.00	8	37.20	37.20	-8	2,974	-0.27%
2023/05/16	0	0.00	1	37.00	36.90	-1	2,974	-0.03%
2023/05/15	3	36.57	0	0.00	36.50	3	3,012	0.10%
2023/05/12	5	36.70	0	0.00	36.75	5	3,149	0.16%
2023/05/11	5	36.70	0	0.00	36.60	5	3,159	0.16%
2023/05/09	0	0.00	2	37.30	36.85	-2	3,241	-0.06%
2023/05/08	3	37.80	0	0.00	37.50	3	3,411	0.09%
2023/05/05	0	0.00	1	37.75	37.40	-1	3,436	-0.03%
2023/04/27	1.3	37.87	6	37.97	37.70	-4.7	3,673	-0.13%
2023/04/25	5	36.70	0	0.00	36.45	5	3,599	0.14%
2023/04/21	9	37.42	0	0.00	37.45	9	3,564	0.25%
2023/04/20	3	38.50	11	38.90	38.50	-8	3,500	-0.23%
2023/04/19	13	39.77	2	39.45	39.15	11	3,480	0.32%
2023/04/14	0	0.00	3	39.40	39.15	-3	3,351	-0.09%
2023/04/13	0	0.00	1	39.20	39.00	-1	3,336	-0.03%
2023/04/12	0	0.00	1	39.10	39.10	-1	3,290	-0.03%
2023/04/11	2	38.75	2	38.95	38.80	0	3,303	0.00%
2023/04/10	10	38.95	0	0.00	38.65	10	3,331	0.30%
2023/04/06	0	0.00	5	39.30	39.25	-5	3,325	-0.15%
2023/03/31	2	39.00	3	39.23	39.25	-1	3,322	-0.03%
2023/03/30	2.2	39.00	2	39.00	38.90	0.2	3,334	0.01%
2023/03/29	12	39.23	3	39.10	39.20	9	3,353	0.27%
2023/03/28	1	38.40	0	0.00	38.35	1	3,340	0.03%
2023/03/27	0	0.00	25	38.86	38.80	-25	3,371	-0.74%
2023/03/24	0	0.00	3	39.05	39.05	-3	3,354	-0.09%
2023/03/23	5	38.25	0	0.00	38.05	5	3,342	0.15%
2023/03/22	0	0.00	3	38.45	38.35	-3	3,383	-0.09%
2023/03/20	10	37.95	0	0.00	37.80	10	3,511	0.28%
2023/03/15	15	37.95	0	0.00	37.60	15	4,163	0.36%
2023/03/14	2	37.30	3	37.50	37.55	-1	4,477	-0.02%
2023/03/13	5	37.54	2	37.85	37.90	3	5,480	0.05%
2023/03/10	10	38.78	0	0.00	38.50	10	5,921	0.17%
2023/03/09	3	40.70	2	39.80	39.45	1	5,897	0.02%
2023/03/08	31	40.22	0	0.00	40.40	31	5,843	0.53%
2023/03/07	0	0.00	15	39.80	39.75	-15	5,814	-0.26%
2023/03/06	0	0.00	1	39.50	39.65	-1	5,756	-0.02%
2023/03/03	2	39.10	2	39.40	39.05	0	5,722	0.00%
2023/03/02	0	0.00	3	39.35	38.95	-3	5,697	-0.05%
2023/03/01	2.1	39.51	4	39.66	39.55	-1.9	5,660	-0.03%
2023/02/24	1	39.00	0	0.00	38.50	1	5,568	0.02%
2023/02/23	0	0.00	3	39.02	38.95	-3	5,553	-0.05%
2023/02/22	3	38.50	4	38.48	38.45	-1	5,540	-0.02%
2023/02/20	5	39.61	0	0.00	39.65	5	5,496	0.09%
2023/02/17	10	39.27	2	39.40	39.45	8	5,457	0.15%
2023/02/16	6	39.67	12	39.80	39.65	-6	5,467	-0.11%
2023/02/15	4	39.31	0	0.00	39.20	4	5,399	0.07%
2023/02/14	3	38.75	3	38.85	38.70	0	5,318	0.00%
2023/02/13	2	38.70	2	39.00	38.60	0	5,329	0.00%
2023/02/10	14	39.45	25	39.27	39.15	-11	5,303	-0.21%
2023/02/09	10	38.90	5	38.71	38.55	5	5,172	0.10%
2023/02/08	8	38.66	0	0.00	38.90	8	5,155	0.16%
2023/02/07	2	39.45	3	39.40	39.15	-1	5,094	-0.02%
2023/02/06	1	39.85	2	39.65	39.85	-1	5,039	-0.02%
2023/02/03	1	38.95	1	38.85	38.60	0	4,859	0.00%
2023/02/02	0	0.00	11	39.13	39.15	-11	4,833	-0.23%
2023/02/01	3	38.85	2	38.68	39.05	1	4,801	0.02%
2023/01/31	4	38.21	16	38.06	38.55	-12	4,738	-0.25%
2023/01/30	0	0.00	2	36.90	36.85	-2	4,642	-0.04%
2023/01/17	0	0.00	1	36.15	36.00	-1	4,697	-0.02%
2023/01/13	1	36.45	2	36.65	36.05	-1	4,727	-0.02%
2023/01/12	9	36.86	1	36.75	36.50	8	4,740	0.17%
2023/01/11	1	37.20	0	0.00	37.15	1	4,742	0.02%
2023/01/10	3	37.25	0	0.00	37.25	3	4,767	0.06%
2023/01/09	9	37.41	2	37.38	37.45	7	4,774	0.15%
2023/01/06	1	38.60	2	38.58	38.80	-1	4,721	-0.02%
2023/01/05	1	38.70	1	38.45	38.05	0	4,724	0.00%
2023/01/04	1	38.70	0	0.00	38.75	1	4,697	0.02%
2023/01/03	1	37.25	8	37.93	38.10	-7	4,656	-0.15%
2022/12/30	1	37.40	1	37.70	37.30	0	4,650	0.00%
2022/12/29	3	36.50	6	36.93	37.30	-3	4,668	-0.06%
2022/12/28	2	38.35	0	0.00	37.45	2	4,667	0.04%
2022/12/27	0	0.00	2	38.70	38.65	-2	4,639	-0.04%
2022/12/26	1	37.55	1	37.75	37.95	0	4,620	0.00%
2022/12/23	5	37.55	0	0.00	37.65	5	4,629	0.11%
2022/12/20	7	38.31	7	38.76	37.55	0	4,598	0.00%
2022/12/15	4	38.35	4	38.71	38.70	0	4,470	0.00%
2022/12/14	2	38.25	6	38.63	38.70	-4	4,441	-0.09%
2022/12/13	5	38.62	0	0.00	38.30	5	4,379	0.11%
2022/12/12	20	39.25	1	39.15	39.50	19	4,315	0.44%
2022/12/09	4	38.93	0	0.00	38.75	4	4,220	0.09%
2022/12/08	11	39.59	5	39.71	39.15	6	4,114	0.15%
2022/12/07	6	40.30	7	39.81	38.50	-1	3,854	-0.03%
2022/12/06	9	40.88	13	41.15	40.75	-4	3,507	-0.11%
2022/12/05	16	40.97	23	40.98	41.15	-7	3,187	-0.22%
2022/12/02	9	38.54	11.2	38.81	39.75	-2.2	2,169	-0.10%
2022/12/01	0	0.00	4	35.85	36.15	-4	1,683	-0.24%
2022/11/30	0.6	35.85	2	35.65	35.65	-1.5	1,669	-0.09%
2022/11/29	1	34.75	0	0.00	35.65	1	1,686	0.06%
2022/11/28	0	0.00	3	34.40	34.40	-3	1,634	-0.18%
2022/11/23	1	33.75	1	34.05	33.95	0	1,690	0.00%
2022/11/22	3	33.80	0	0.00	33.80	3	1,713	0.18%
2022/11/18	10	34.28	0	0.00	34.05	10	1,730	0.58%
2022/11/17	3	34.55	4	34.33	34.50	-1	1,721	-0.06%
2022/11/16	1	34.20	0	0.00	33.90	1	1,701	0.06%
2022/11/15	4	34.08	3	34.18	34.30	1	1,691	0.06%
2022/11/14	1	34.00	1	33.45	34.20	0	1,694	0.00%
2022/11/11	0	0.00	2	33.30	33.05	-2	1,672	-0.12%
2022/11/10	1	33.25	0	0.00	33.10	1	1,715	0.06%
2022/11/09	0	0.00	2	33.28	33.30	-2	1,724	-0.12%
2022/11/08	1	32.80	2	32.95	32.75	-1	1,710	-0.06%
2022/11/07	4	32.50	2	32.65	32.60	2	1,708	0.12%
2022/11/04	0	0.00	4	32.16	32.35	-4	1,719	-0.23%
2022/11/03	3	32.15	2	32.13	32.25	1	1,731	0.06%
2022/11/02	0	0.00	1	32.10	32.10	-1	1,732	-0.06%
2022/11/01	2	31.88	5	31.97	31.90	-3	1,731	-0.17%
2022/10/31	1	31.85	3	31.98	31.85	-2	1,731	-0.12%
2022/10/28	4	31.78	0	0.00	31.50	4	1,731	0.23%
2022/10/26	0	0.00	1	32.15	32.15	-1	1,720	-0.06%
2022/10/25	1	32.85	0	0.00	32.65	1	1,701	0.06%
2022/10/24	1	32.20	2	32.38	32.15	-1	1,617	-0.06%
2022/10/21	1	31.40	2	31.35	31.35	-1	1,585	-0.06%
2022/10/20	0	0.00	1	31.25	31.40	-1	1,588	-0.06%
2022/10/19	1	32.70	0	0.00	32.25	1	1,571	0.06%
2022/10/11	3	33.25	0	0.00	33.25	3	1,533	0.20%
2022/10/07	0	0.00	8	34.33	34.40	-8	1,544	-0.52%
2022/10/06	5	34.20	1	34.20	34.25	4	1,565	0.26%
2022/10/04	2	32.95	2	32.85	32.95	0	1,629	0.00%
2022/10/03	2	32.35	0	0.00	32.10	2	1,628	0.12%
2022/09/29	1	32.10	4	31.19	32.15	-3	1,648	-0.18%
2022/09/28	4	31.04	0	0.00	30.20	4	1,632	0.25%
2022/09/27	0	0.00	4	31.88	32.00	-4	1,635	-0.24%
2022/09/26	3	31.60	0	0.00	31.60	3	1,652	0.18%
2022/09/23	3	33.75	3	34.40	33.60	0	1,689	0.00%
2022/09/21	1	34.00	0	0.00	33.90	1	1,735	0.06%
2022/09/19	4	33.89	1	33.75	33.75	3	1,810	0.17%
2022/09/13	1	35.10	0	0.00	35.00	1	1,959	0.05%
2022/09/12	1	34.60	2	34.88	35.05	-1	2,033	-0.05%
2022/09/06	2	34.75	1	34.40	34.45	1	2,343	0.04%
2022/09/05	13.3	35.84	13	35.31	35.20	0.3	2,363	0.01%
2022/09/02	2	35.83	0	0.00	36.25	2	2,359	0.08%
2022/09/01	2	35.60	1	34.90	34.90	1	2,349	0.04%
2022/08/31	1	34.25	2	34.38	34.60	-1	2,375	-0.04%
2022/08/30	0	34.75	0	0.00	34.45	0	2,478	0.00%
2022/08/18	0	0.00	1	35.80	36.15	-1	3,844	-0.03%
2022/08/11	1	35.10	1	35.45	35.45	0	4,226	0.00%
2022/08/10	0	0.00	1	35.00	35.10	-1	4,239	-0.02%
2022/08/08	0	0.00	5	34.70	34.65	-5	4,242	-0.12%
2022/08/05	1	34.70	1	34.70	34.75	0	4,300	0.00%
2022/08/04	0	0.00	1	33.80	33.90	-1	4,327	-0.02%
2022/08/02	1.3	34.85	0	0.00	34.35	1.3	4,336	0.03%
2022/08/01	0	0.00	1	35.30	35.40	-1	4,336	-0.02%
2022/07/29	0	0.00	1	35.35	35.30	-1	4,344	-0.02%
2022/07/28	1	35.00	0	0.00	34.85	1	4,361	0.02%
2022/07/27	0	0.00	1	35.20	35.30	-1	4,429	-0.02%
2022/07/26	1	35.00	1	34.80	34.65	0	4,425	0.00%
2022/07/25	0	0.00	1	35.25	35.35	-1	4,432	-0.02%
2022/07/22	3	34.92	4	35.10	34.90	-1	4,431	-0.02%
2022/07/21	0	0.00	2	34.80	35.00	-2	4,467	-0.04%
2022/07/20	2	34.45	1	34.60	34.45	1	4,489	0.02%
2022/07/14	1	31.95	5	33.19	33.45	-4	4,564	-0.09%
2022/07/13	1	31.95	1	32.25	32.55	0	4,543	0.00%
2022/07/12	4	32.20	10	30.95	30.80	-6	4,515	-0.13%
2022/07/11	1	33.80	13	33.85	33.70	-12	4,459	-0.27%
2022/07/08	11	34.30	7	34.41	34.00	4	4,545	0.09%
2022/07/07	6	33.43	2	33.45	33.75	4	4,545	0.09%
2022/07/06	4	33.69	2	34.20	33.05	2	4,568	0.04%
2022/07/05	2	34.25	1	34.25	34.30	1	4,623	0.02%
2022/07/04	5	34.29	3	34.48	33.75	2	4,639	0.04%
2022/07/01	3	36.30	0	0.00	34.65	3	4,744	0.06%
2022/06/30	1	37.10	2	37.00	37.20	-1	4,780	-0.02%
2022/06/29	6	37.90	1	38.30	38.10	5	4,835	0.10%
2022/06/28	2	38.20	0	0.00	38.20	2	5,380	0.04%
2022/06/27	18	38.75	1.3	38.41	38.70	16.7	5,913	0.28%
2022/06/24	2	37.78	4	38.23	37.80	-2	5,904	-0.03%
2022/06/23	1	36.95	10	36.60	36.95	-9	5,864	-0.15%
2022/06/22	1	37.95	0	0.00	36.95	1	5,842	0.02%
2022/06/21	0	0.00	0.4	37.65	38.15	-0.4	5,820	-0.01%
2022/06/20	11	37.13	8	36.95	36.60	3	5,786	0.05%
2022/06/17	0	0.00	11	38.03	38.45	-11	5,710	-0.19%
2022/06/16	13	39.92	3	39.75	38.40	10	5,652	0.18%
2022/06/15	0	0.00	2	39.50	39.00	-2	5,442	-0.04%
2022/06/14	5	38.82	3	38.95	39.35	2	5,403	0.04%
2022/06/09	2	39.53	7	39.57	39.60	-5	5,343	-0.09%
2022/06/08	0	0.00	9	39.31	39.10	-9	5,262	-0.17%
2022/06/07	5	38.59	2	38.75	38.80	3	5,177	0.06%
2022/06/06	1	38.75	12	38.58	38.60	-11	5,165	-0.21%
2022/06/02	7	39.07	0	0.00	39.00	7	5,185	0.14%
2022/06/01	3	39.58	14	39.36	39.30	-11	5,207	-0.21%
2022/05/31	6.1	39.23	10	39.33	38.85	-3.9	5,024	-0.08%
2022/05/30	4	38.60	3	38.65	38.65	1	4,828	0.02%
2022/05/27	7	38.43	11	38.61	38.70	-4	4,657	-0.09%
2022/05/26	36	38.28	26	37.86	38.00	10	4,506	0.22%
2022/05/25	4	37.08	18	37.58	37.95	-14	4,107	-0.34%
2022/05/24	2	35.38	0	0.00	35.55	2	3,777	0.05%
2022/05/23	11	36.23	0	0.00	35.50	11	3,754	0.29%
2022/05/20	2	34.75	2	35.05	35.05	0	3,742	0.00%
2022/05/19	1	34.15	1	34.35	34.60	0	3,738	0.00%
2022/05/18	0	0.00	3	34.80	35.00	-3	3,771	-0.08%
2022/05/16	1	34.60	6	34.47	34.00	-5	3,808	-0.13%
2022/05/13	1	34.35	1	34.35	34.35	0	3,800	0.00%
2022/05/12	1	34.20	1	34.45	33.60	0	3,751	0.00%
2022/05/11	5	33.99	0	0.00	33.90	5	3,729	0.13%
2022/05/09	1	34.20	1	33.95	33.95	0	3,744	0.00%
2022/05/06	4	34.60	0	0.00	34.85	4	3,766	0.11%
2022/05/05	7	35.21	7	35.60	35.25	0	3,766	0.00%
2022/05/04	9	35.24	0	0.00	35.00	9	3,750	0.24%
2022/04/27	4	33.45	6	33.33	33.25	-2	3,698	-0.05%
2022/04/26	2	35.35	2	35.25	35.05	0	3,657	0.00%
2022/04/25	1	35.75	4	35.98	35.65	-3	3,623	-0.08%
2022/04/22	1	36.95	1	37.20	36.95	0	3,589	0.00%
2022/04/21	0	0.00	1	38.00	37.30	-1	3,602	-0.03%
2022/04/20	4	37.64	0	0.00	37.40	4	3,588	0.11%
2022/04/18	1	36.55	1	36.95	36.75	0	3,607	0.00%
2022/04/15	2	37.25	7	37.14	37.10	-5	3,618	-0.14%
2022/04/14	4	37.46	3	37.37	37.85	1	3,676	0.03%
2022/04/12	0	0.00	2	36.30	36.30	-2	3,976	-0.05%
2022/04/11	4	36.94	0	0.00	36.85	4	3,952	0.10%
2022/04/08	1	38.40	1	38.30	38.25	0	3,892	0.00%
2022/04/07	6	39.49	0	0.00	38.20	6	3,865	0.16%
2022/04/06	1	38.55	1	38.55	39.00	0	3,750	0.00%
2022/04/01	3	39.52	86	39.35	39.70	-83	3,722	-2.23%
2022/03/31	99	40.64	26	40.40	40.15	73	3,671	1.99%
2022/03/30	13	39.77	31	39.61	40.50	-18	3,133	-0.57%
2022/03/28	1	37.00	0	0.00	37.20	1	2,671	0.04%
2022/03/25	0	0.00	1	37.45	37.30	-1	2,698	-0.04%
2022/03/24	1	37.60	2	37.60	37.60	-1	2,710	-0.04%
2022/03/23	1.3	37.41	0	0.00	37.35	1.3	2,717	0.05%
2022/03/22	0	0.00	5	37.20	37.30	-5	2,816	-0.18%
2022/03/18	1	36.65	3	36.73	37.35	-2	2,982	-0.07%
2022/03/15	8	36.73	0	0.00	36.10	8	3,029	0.26%
2022/03/10	0	0.00	2	37.60	37.30	-2	3,121	-0.06%
2022/03/08	1	36.75	0	0.00	36.75	1	3,135	0.03%
2022/03/07	9	38.16	2	37.60	37.25	7	3,097	0.23%
2022/03/04	1	37.90	0	0.00	38.25	1	2,993	0.03%
2022/03/03	15	38.35	1	38.30	38.45	14	3,032	0.46%
2022/03/02	2	38.60	0	0.00	38.60	2	3,118	0.06%
2022/02/25	0	0.00	1	36.95	37.20	-1	3,131	-0.03%
2022/02/24	0	0.00	10	36.80	36.80	-10	3,208	-0.31%
2022/02/22	0	0.00	10	38.15	37.95	-10	3,336	-0.30%
2022/02/21	1	38.10	1	38.40	38.65	0	3,411	0.00%
2022/02/18	1	38.30	30	38.34	38.50	-29	3,526	-0.82%
2022/02/17	3	38.68	2	38.53	38.35	1	3,549	0.03%
2022/02/16	28	37.91	0	0.00	37.75	28	3,559	0.79%
2022/02/10	6	38.33	0	0.00	38.10	6	3,856	0.16%
2022/02/09	0	0.00	2	38.38	38.40	-2	3,947	-0.05%
2022/02/08	2	38.23	2	38.20	38.15	0	4,042	0.00%
2022/01/21	0	0.00	1	37.30	37.10	-1	5,200	-0.02%
2022/01/19	0	0.00	1	37.20	37.10	-1	5,477	-0.02%
2022/01/14	4	37.03	1	37.05	37.20	3	6,094	0.05%
2022/01/12	1	37.45	0	0.00	37.35	1	6,468	0.02%
2022/01/11	1	37.85	1	38.05	37.70	0	6,738	0.00%
2022/01/07	3	38.60	14	38.38	38.25	-11	8,094	-0.14%
2022/01/06	7	39.49	1	39.75	39.15	6	8,194	0.07%
2022/01/05	7	40.59	8	39.81	39.80	-1	8,476	-0.01%
2022/01/04	12	39.14	10	39.15	39.05	2	8,757	0.02%
2022/01/03	1	39.25	1	39.45	39.15	0	9,369	0.00%
2021/12/29	0	0.00	1	39.15	39.15	-1	9,840	-0.01%
2021/12/28	2	39.70	2	39.78	39.25	0	10,064	0.00%
2021/12/24	1	39.15	7	39.61	39.45	-6	10,462	-0.06%
2021/12/23	3	39.55	0	0.00	39.45	3	10,550	0.03%
2021/12/22	1	39.75	1	39.70	39.75	0	10,615	0.00%
2021/12/21	0	0.00	4	39.16	39.25	-4	10,540	-0.04%
2021/12/20	6	38.63	1	39.10	38.60	5	10,565	0.05%
2021/12/17	1	39.35	1	38.95	39.00	0	10,675	0.00%
2021/12/16	4	39.73	3	40.03	39.50	1	10,696	0.01%
2021/12/14	12	38.73	1	39.75	38.60	11	10,645	0.10%
2021/12/13	0	0.00	6	39.59	39.60	-6	10,673	-0.06%
2021/12/09	1	39.00	0	0.00	38.75	1	11,123	0.01%
2021/12/08	8	39.24	3	39.13	38.95	5	11,132	0.04%
2021/12/07	1	38.45	10	38.50	38.55	-9	11,065	-0.08%
2021/12/06	11	38.73	3	38.48	38.55	8	11,061	0.07%
2021/12/03	1	38.30	43	38.03	38.00	-42	11,086	-0.38%
2021/12/02	1	38.50	1	38.80	37.85	0	11,114	0.00%
2021/12/01	1	38.00	1	38.25	38.55	0	11,134	0.00%
2021/11/30	1	38.75	0	0.00	38.55	1	11,173	0.01%
2021/11/29	0	0.00	4	37.05	38.15	-4	11,193	-0.04%
2021/11/26	2	38.10	11	38.49	37.80	-9	11,171	-0.08%
2021/11/25	1	38.90	2	39.05	38.80	-1	11,109	-0.01%
2021/11/23	17	39.72	41	39.58	39.15	-24	11,090	-0.22%
2021/11/22	9	40.17	11	40.15	40.10	-2	11,177	-0.02%
2021/11/19	4	40.39	4	40.69	40.25	0	11,227	0.00%
2021/11/18	24	40.56	6	40.66	40.20	18	11,365	0.16%
2021/11/17	8	40.61	26	40.54	40.70	-18	11,309	-0.16%
2021/11/16	2	39.93	1	40.20	39.75	1	11,272	0.01%
2021/11/15	3	40.07	3	40.08	39.80	0	11,328	0.00%
2021/11/12	14	39.91	2	40.05	39.65	12	11,367	0.11%
2021/11/11	5	40.00	8	40.05	39.85	-3	11,401	-0.03%
2021/11/10	1	40.00	32	40.03	40.35	-31	11,457	-0.27%
2021/11/09	2	39.73	2	40.08	39.80	0	11,493	0.00%
2021/11/08	3	39.90	0	0.00	39.95	3	11,436	0.03%
2021/11/05	33	40.55	10	40.33	40.40	23	11,479	0.20%
2021/11/04	2	40.88	1	41.50	40.75	1	11,515	0.01%
2021/11/03	3	41.13	1	41.05	41.05	2	11,569	0.02%
2021/11/02	39.1	42.35	37.1	42.63	41.55	2	11,862	0.02%
2021/11/01	16	41.58	11	41.63	41.80	5	11,494	0.04%
2021/10/29	12	40.82	9	41.08	40.65	3	11,362	0.03%
2021/10/28	17	41.58	13	41.43	41.25	4	11,302	0.04%
2021/10/27	24	41.04	23	41.08	41.15	1	11,251	0.01%
2021/10/26	2.2	41.30	201	41.12	40.85	-198.8	11,383	-1.75%	大賣/鉅額交易
2021/10/25	5	41.44	9	41.33	41.70	-4	11,788	-0.03%
2021/10/22	4	40.69	78	40.14	40.50	-74	12,071	-0.61%
2021/10/21	2	40.33	3	41.00	39.85	-1	13,325	-0.01%
2021/10/20	25	40.47	0	0.00	40.55	25	14,344	0.17%
2021/10/19	24	40.25	1	39.70	40.45	23	14,252	0.16%
2021/10/18	10	41.98	6	40.84	40.75	4	14,069	0.03%
2021/10/15	16	42.44	89	42.73	43.50	-73	13,590	-0.54%
2021/10/14	25	41.26	25	41.26	40.90	0	12,925	0.00%
2021/10/13	107	41.83	4	41.38	41.20	103	12,834	0.80%	大買/鉅額交易
2021/10/12	30	41.80	27	41.75	42.00	3	12,618	0.02%
2021/10/08	12	41.00	24	41.67	41.55	-12	12,205	-0.10%
2021/10/07	5	39.64	2.5	39.93	40.20	2.5	11,783	0.02%
2021/10/06	8	39.35	8	39.45	39.00	0	12,216	0.00%
2021/10/05	119	38.47	18	37.11	38.95	101	12,274	0.82%	大買/鉅額交易
2021/10/04	2	37.68	3	38.02	37.55	-1	12,101	-0.01%
2021/10/01	9	38.31	4	38.81	37.35	5	12,085	0.04%
2021/09/30	2	39.35	3	39.15	39.15	-1	11,818	-0.01%
2021/09/29	2	38.55	0	0.00	38.30	2	11,806	0.02%
2021/09/28	20	38.30	0	0.00	38.45	20	11,966	0.17%
2021/09/27	2	38.95	0	0.00	38.80	2	12,053	0.02%
2021/09/24	71	38.14	9	38.59	38.80	62	12,138	0.51%
2021/09/23	38	37.61	0	0.00	37.55	38	12,138	0.31%
2021/09/22	1	37.00	4	37.45	37.70	-3	12,222	-0.02%
2021/09/17	2	38.55	1	38.55	38.50	1	12,303	0.01%
2021/09/16	1	38.35	0	0.00	38.15	1	12,526	0.01%
2021/09/15	29	39.39	8	39.11	38.75	21	12,618	0.17%
2021/09/09	0	0.00	5	37.35	37.40	-5	14,029	-0.04%
2021/09/08	2	37.18	0	0.00	36.95	2	14,364	0.01%
2021/09/07	0	0.00	1	37.20	37.50	-1	15,161	-0.01%
2021/09/06	0	0.00	1	38.10	37.80	-1	15,178	-0.01%
2021/09/03	4	38.90	1	39.10	38.95	3	15,196	0.02%
2021/09/02	2	39.43	0	0.00	38.75	2	15,203	0.01%
2021/08/27	0	0.00	1	39.65	39.70	-1	15,213	-0.01%
2021/08/26	5	40.70	2	40.70	40.10	3	15,247	0.02%
2021/08/25	3	39.80	0	0.00	39.95	3	15,198	0.02%
2021/08/23	2	38.60	1	38.60	38.65	1	15,288	0.01%
2021/08/20	2	37.30	2	37.30	37.20	0	15,357	0.00%
2021/08/19	2	38.00	6	37.85	37.60	-4	15,369	-0.03%
2021/08/17	1	37.10	6	37.50	36.85	-5	15,995	-0.03%
2021/08/16	1	37.50	9	37.99	38.80	-8	16,030	-0.05%
2021/08/13	3	40.00	2	40.35	39.10	1	16,043	0.01%
2021/08/12	1	40.00	3	39.93	40.00	-2	16,023	-0.01%
2021/08/11	12	40.47	10	40.15	39.95	2	16,093	0.01%
2021/08/10	4	40.61	7	40.64	41.05	-3	16,137	-0.02%
2021/08/09	1	42.00	1	42.30	41.00	0	16,169	0.00%
2021/08/06	25	43.13	98	43.07	42.60	-73	16,205	-0.45%
2021/08/05	202	42.89	114	42.66	42.55	88	16,046	0.55%	大買/大賣/
2021/08/04	6	41.84	5	42.22	41.75	1	16,134	0.01%
2021/08/03	2	41.85	1	42.30	41.75	1	16,221	0.01%
2021/08/02	1	42.50	1	42.00	42.05	0	16,320	0.00%
2021/07/30	2	42.50	7	43.43	41.80	-5	16,486	-0.03%
2021/07/29	22	43.18	11	43.05	43.20	11	16,387	0.07%
2021/07/28	23	41.39	13	41.81	43.20	10	16,075	0.06%
2021/07/27	29	43.03	26	42.91	41.95	3	15,747	0.02%
2021/07/26	13	42.80	37	43.29	44.90	-24	14,543	-0.17%
2021/07/23	5	40.45	2	40.68	40.85	3	13,487	0.02%
2021/07/22	0	0.00	5	40.10	40.10	-5	13,497	-0.04%
2021/07/21	4	39.30	8	38.93	38.80	-4	13,593	-0.03%
2021/07/20	5	40.04	3	40.25	39.70	2	13,635	0.01%
2021/07/19	1	40.80	11	41.10	41.10	-10	13,724	-0.07%
2021/07/16	3	41.12	4	41.64	41.15	-1	13,980	-0.01%
2021/07/15	4	41.21	6	41.51	41.30	-2	14,030	-0.01%
2021/07/14	14	40.65	7	40.84	41.00	7	13,998	0.05%
2021/07/13	30	42.32	58	42.09	42.40	-28	13,944	-0.20%
2021/07/12	8	41.04	18	41.28	41.55	-10	13,471	-0.07%
2021/07/09	4	39.70	8	40.15	39.75	-4	13,296	-0.03%
2021/07/08	5	40.52	3	40.92	40.15	2	13,664	0.01%
2021/07/07	11	40.58	13	40.44	39.90	-2	13,814	-0.01%
2021/07/06	2	40.53	0	0.00	40.35	2	13,998	0.01%
2021/07/05	22	40.69	9	40.41	40.85	13	14,179	0.09%
2021/07/02	18	38.90	1	39.15	39.00	17	14,258	0.12%
2021/07/01	4	39.20	13	39.15	38.90	-9	14,717	-0.06%
2021/06/30	15	39.99	15	39.97	39.80	0	14,947	0.00%
2021/06/29	2	40.13	0	0.00	40.00	2	15,146	0.01%
2021/06/28	1	40.60	6	40.44	40.65	-5	15,411	-0.03%
2021/06/25	7	41.56	6	42.35	41.10	1	15,733	0.01%
2021/06/24	26	41.67	12	41.50	41.60	14	15,794	0.09%
2021/06/23	1	40.80	14	41.20	41.50	-13	16,210	-0.08%
2021/06/22	18	40.46	26	39.70	39.75	-8	16,930	-0.05%
2021/06/21	42	42.28	36	41.59	40.60	6	17,444	0.03%
2021/06/18	33	41.68	19	41.79	42.40	14	19,682	0.07%
2021/06/17	32	40.48	1	41.00	40.45	31	19,822	0.16%
2021/06/16	43	40.49	31	40.91	41.70	12	19,944	0.06%
2021/06/15	0	0.00	1	39.00	39.50	-1	19,956	-0.01%
2021/06/11	2	39.30	2	39.60	39.10	0	21,784	0.00%
2021/06/10	4	39.05	3	39.07	38.70	1	22,092	0.00%
2021/06/09	11	38.87	2	38.90	38.40	9	22,387	0.04%
2021/06/08	0	0.00	3	38.40	38.50	-3	22,754	-0.01%
2021/06/04	2	39.00	0	0.00	38.80	2	23,415	0.01%
2021/06/03	1	39.35	0	0.00	39.50	1	24,113	0.00%
2021/06/02	6	39.75	0	0.00	39.00	6	24,974	0.02%
2021/06/01	3	40.32	17	40.52	40.05	-14	26,558	-0.05%
2021/05/31	4	39.85	4	39.98	39.55	0	30,283	0.00%
2021/05/28	2	39.38	1	39.70	39.15	1	31,522	0.00%
2021/05/27	0	0.00	8	38.10	38.35	-8	32,185	-0.02%
2021/05/26	8	39.07	3	39.10	38.70	5	32,744	0.02%
2021/05/25	54	39.88	43	40.19	40.35	11	34,165	0.03%
2021/05/21	1	36.90	1	37.25	37.50	0	34,523	0.00%
2021/05/20	0	0.00	5	36.55	35.65	-5	35,758	-0.01%
2021/05/19	5	36.05	1	36.65	36.65	4	36,047	0.01%
2021/05/18	0	0.00	46	36.15	36.15	-46	36,400	-0.13%
2021/05/17	0	0.00	25	34.61	32.90	-25	36,974	-0.07%
2021/05/14	48	37.27	2	36.80	36.55	46	37,276	0.12%
2021/05/13	5	36.57	4	36.93	36.95	1	37,901	0.00%
2021/05/12	5	35.83	12	36.91	35.00	-7	38,391	-0.02%
2021/05/11	8	37.83	4	37.50	37.00	4	39,259	0.01%
2021/05/10	7	39.64	25	39.41	39.20	-18	40,198	-0.04%
2021/05/07	3	40.53	6	39.63	41.60	-3	42,294	-0.01%
2021/05/06	9	38.38	4	38.59	38.80	5	45,632	0.01%
2021/05/05	35	38.68	2	38.95	37.90	33	47,684	0.07%
2021/05/04	19	36.49	22	37.52	37.15	-3	48,091	-0.01%
2021/05/03	15	39.21	7	39.07	38.75	8	48,530	0.02%
2021/04/29	14	40.70	5	40.84	40.65	9	49,690	0.02%
2021/04/28	1	41.60	15	41.20	41.20	-14	51,336	-0.03%
2021/04/27	16	42.78	1	42.60	41.90	15	53,109	0.03%
2021/04/26	10	41.50	4	41.58	41.75	6	56,725	0.01%
2021/04/23	18	41.00	22	41.39	41.45	-4	59,415	-0.01%
2021/04/22	4	42.74	28	42.11	41.30	-24	62,156	-0.04%
2021/04/21	25	43.60	6	43.42	43.35	19	63,268	0.03%
2021/04/20	7	44.12	19	43.49	44.10	-12	63,665	-0.02%
2021/04/19	3	43.77	12	43.66	43.45	-9	64,663	-0.01%
2021/04/16	3	44.00	10	44.10	44.35	-7	65,757	-0.01%
2021/04/15	9	43.22	3	43.55	43.90	6	66,367	0.01%
2021/04/14	33	42.68	18	42.93	42.80	15	67,922	0.02%
2021/04/13	16	45.30	7	45.41	44.25	9	70,240	0.01%
2021/04/12	14	45.48	13	45.88	44.85	1	70,200	0.00%
2021/04/09	7	45.92	17	46.31	45.50	-10	70,160	-0.01%
2021/04/08	13	46.46	14	46.24	46.40	-1	70,234	0.00%
2021/04/07	34	47.19	52	46.56	46.05	-18	70,069	-0.03%
2021/04/06	4	44.81	28	45.38	45.45	-24	69,964	-0.03%
2021/04/01	16	44.41	11	44.16	44.05	5	70,394	0.01%
2021/03/31	15	45.09	5	45.16	44.65	10	70,512	0.01%
2021/03/30	20	46.02	15	45.82	45.50	5	70,251	0.01%
2021/03/29	5	45.36	10	45.62	45.50	-5	70,000	-0.01%
2021/03/26	27	45.53	25	46.09	45.00	2	70,007	0.00%
2021/03/25	63	46.53	82	46.63	46.20	-19	69,482	-0.03%
2021/03/24	13	46.44	30	46.12	46.20	-17	68,668	-0.02%
2021/03/23	69	47.73	69	48.38	46.70	0	68,720	0.00%
2021/03/22	42	45.33	49.5	45.11	45.75	-7.5	65,910	-0.01%
2021/03/19	34	44.19	15	44.30	44.20	19	65,153	0.03%
2021/03/18	43	44.73	43	44.78	44.00	0	64,809	0.00%
2021/03/17	86	44.19	97	43.94	43.85	-11	64,008	-0.02%
2021/03/16	20.1	42.55	36	42.92	42.30	-15.9	62,231	-0.03%
2021/03/15	32	42.11	19	42.18	42.40	13	61,940	0.02%
2021/03/12	28.1	41.93	11	42.09	42.00	17.1	61,716	0.03%
2021/03/11	10	41.41	8	41.72	41.55	2	61,732	0.00%
2021/03/10	14	41.21	14	41.12	41.00	0	61,476	0.00%
2021/03/09	21	40.73	15	40.65	40.80	6	61,182	0.01%
2021/03/08	41.1	42.65	20	42.53	41.70	21.1	60,491	0.03%
2021/03/05	55	43.18	35	43.45	43.60	20	59,605	0.03%
2021/03/04	159	46.18	145	46.31	43.10	14	57,979	0.02%	大買/大賣/
2021/03/03	25	43.58	35	43.58	45.65	-10	54,040	-0.02%
2021/03/02	53.1	42.88	15	43.80	42.00	38.1	52,674	0.07%
2021/02/26	22	42.39	47	42.66	42.65	-25	51,966	-0.05%
2021/02/25	61	43.23	62	43.73	42.30	-1	51,485	0.00%
2021/02/24	24.1	42.18	17	42.41	41.05	7.1	49,992	0.01%
2021/02/23	28	42.07	12	42.41	41.80	16	49,726	0.03%
2021/02/22	15	42.24	69	42.56	42.85	-54	50,376	-0.11%
2021/02/19	18	39.78	7	40.08	40.00	11	49,489	0.02%
2021/02/18	28	40.29	9	40.17	40.30	19	49,145	0.04%
2021/02/17	23	40.24	14	39.76	39.75	9	48,701	0.02%
2021/02/05	10	40.72	7	40.61	40.35	3	48,009	0.01%
2021/02/04	5	40.98	8	41.24	41.05	-3	47,549	-0.01%
2021/02/03	19	41.95	15	41.96	40.95	4	46,729	0.01%
2021/02/02	12	41.60	6	41.75	42.45	6	45,993	0.01%
2021/02/01	33	40.61	17	40.82	41.10	16	44,803	0.04%
2021/01/29	49	43.29	54	42.79	41.35	-5	43,684	-0.01%
2021/01/28	81	44.86	71	44.65	43.50	10	41,385	0.02%
2021/01/27	25	42.36	39	42.69	43.60	-14	37,744	-0.04%
2021/01/26	6	40.80	23	40.92	39.65	-17	35,543	-0.05%
2021/01/25	45	40.70	7	40.81	40.80	38	34,875	0.11%
2021/01/22	75	41.40	80	41.58	41.95	-5	34,193	-0.01%
2021/01/21	42	41.24	18	42.37	40.95	24	32,814	0.07%
2021/01/20	15	40.86	19	41.77	39.70	-4	31,014	-0.01%
2021/01/19	58	43.72	64	44.28	42.75	-6	29,102	-0.02%
2021/01/18	119	42.10	88	42.27	44.00	31	25,275	0.12%	大買/
2021/01/15	61	38.90	263	39.22	40.00	-202	22,430	-0.90%	大賣/鉅額交易
2021/01/14	28	35.08	79	35.41	36.40	-51	19,474	-0.26%
2021/01/13	27	33.62	4	33.38	33.10	23	18,165	0.13%
2021/01/12	50	34.03	7	34.54	33.15	43	17,832	0.24%
2021/01/11	16	34.29	37	34.32	35.50	-21	16,670	-0.13%
2021/01/08	16	32.93	19	32.58	32.30	-3	15,417	-0.02%
2021/01/07	253	34.77	32.3	34.30	33.85	220.7	14,632	1.51%	大買/鉅額交易
2021/01/06	47.3	33.75	85	33.89	34.10	-37.7	12,920	-0.29%
2021/01/05	4	31.00	11	31.00	31.00	-7	10,164	-0.07%
2021/01/04	8	27.89	1	28.20	28.20	7	9,926	0.07%
2020/12/30	7	24.93	11	25.14	24.85	-4	9,325	-0.04%
2020/12/29	2	25.45	9	25.49	25.40	-7	9,154	-0.08%
2020/12/28	14	25.41	24	25.50	26.25	-10	8,685	-0.12%
2020/12/25	24	23.58	9	23.47	24.20	15	7,880	0.19%
2020/12/24	6	22.88	3	22.97	22.90	3	7,431	0.04%
2020/12/23	2	23.00	0	0.00	23.05	2	7,301	0.03%
2020/12/22	7	22.82	2	23.00	22.25	5	7,113	0.07%
2020/12/21	1	22.40	2	22.40	22.50	-1	6,785	-0.01%
2020/12/18	6	22.56	15	22.55	22.55	-9	6,676	-0.13%
2020/12/17	32	22.88	16	23.18	22.90	16	6,512	0.25%
2020/12/16	1	22.00	3	21.87	21.85	-2	5,673	-0.04%
2020/12/15	10	21.68	5	21.87	21.45	5	5,556	0.09%
2020/12/14	0	0.00	1	21.10	21.60	-1	5,399	-0.02%
2020/12/11	1	21.15	0	0.00	20.80	1	5,284	0.02%
2020/12/10	1	21.25	2	21.60	21.10	-1	5,229	-0.02%
2020/12/09	1	21.55	1	21.45	21.40	0	5,128	0.00%
2020/12/08	1	22.15	0	0.00	21.80	1	5,044	0.02%
2020/12/07	8	22.05	23	21.62	22.40	-15	4,932	-0.30%
2020/12/04	3	21.13	1	21.30	21.05	2	4,508	0.04%
2020/12/03	5	21.06	5	21.28	20.75	0	4,444	0.00%
2020/12/02	1	20.95	3	21.17	21.05	-2	4,370	-0.05%
2020/12/01	6	20.88	1	20.90	21.00	5	4,341	0.12%
2020/11/30	5	21.11	8	21.13	21.20	-3	4,431	-0.07%
2020/11/27	3	20.68	1	20.80	20.80	2	4,402	0.05%
2020/11/26	0	0.00	1	20.80	20.85	-1	4,404	-0.02%
2020/11/25	6	20.99	5	21.07	20.60	1	4,428	0.02%
2020/11/24	15	21.00	2	21.13	20.90	13	4,512	0.29%
2020/11/23	14	21.62	6	21.67	21.70	8	4,370	0.18%
2020/11/20	4	21.51	42	21.30	21.60	-38	4,213	-0.90%
2020/11/19	38	21.18	21	21.37	21.40	17	3,982	0.43%
2020/11/18	21	19.19	8	19.59	20.05	13	2,799	0.46%
2020/11/17	1	18.10	0	0.00	18.25	1	2,311	0.04%
2020/11/12	0	0.00	6	17.92	18.00	-6	2,333	-0.26%
2020/11/11	0	0.00	2	17.88	17.90	-2	2,397	-0.08%
2020/11/10	1	17.70	1	17.80	17.70	0	2,409	0.00%
2020/11/09	1	17.60	2	17.70	17.60	-1	2,428	-0.04%
2020/11/06	1	17.45	0	0.00	17.35	1	2,437	0.04%
2020/11/04	1	17.35	1	17.45	17.40	0	2,458	0.00%
2020/10/29	2	17.35	1	17.45	17.45	1	2,529	0.04%
2020/10/27	0	0.00	0.1	17.75	17.75	-0.1	2,524	0.00%
2020/10/26	1	17.95	0	0.00	17.85	1	2,537	0.04%
2020/10/21	1	18.15	2	18.10	18.05	-1	2,542	-0.04%
2020/10/20	3	18.03	16	17.61	18.15	-13	2,420	-0.54%
2020/10/19	16	17.45	1	17.60	17.40	15	2,174	0.69%
2020/10/16	1	17.25	0	0.00	17.15	1	2,161	0.05%
2020/10/12	0	0.00	5	17.45	17.20	-5	2,205	-0.23%
2020/10/07	5	17.45	0	0.00	17.50	5	2,233	0.22%
2020/10/06	1	17.50	1	17.60	17.45	0	2,256	0.00%
2020/09/28	1	17.15	1	17.00	17.05	0	2,410	0.00%
2020/09/18	0	0.00	10	18.10	18.10	-10	2,619	-0.38%
2020/09/14	10	18.20	0	0.00	18.10	10	2,693	0.37%
2020/09/11	0	0.00	10	18.08	18.05	-10	2,692	-0.37%
2020/09/10	10	18.40	0	0.00	18.20	10	2,686	0.37%
2020/09/09	55	17.96	0	0.00	18.30	55	2,660	2.07%
2020/09/03	1	18.60	10	18.30	18.30	-9	2,625	-0.34%
2020/09/02	1	18.00	1	18.15	18.50	0	2,484	0.00%
2020/09/01	0	0.00	2	18.10	17.90	-2	2,438	-0.08%
2020/08/28	17	18.93	0	0.00	18.85	17	2,332	0.73%
2020/08/27	0	0.00	4	18.94	18.85	-4	2,168	-0.18%
2020/08/26	3	18.88	1	18.90	18.80	2	2,127	0.09%
2020/08/25	0	0.00	5	18.50	18.85	-5	2,102	-0.24%
2020/08/24	5	18.30	0	0.00	18.35	5	2,061	0.24%
2020/08/20	1	18.00	0	0.00	17.95	1	2,062	0.05%
2020/08/19	3	18.85	0	0.00	18.50	3	2,003	0.15%
2020/08/18	5	18.83	3	19.08	18.80	2	1,955	0.10%
2020/08/17	0	0.00	3	18.83	19.20	-3	1,919	-0.16%
2020/08/14	0	0.00	1	18.50	18.60	-1	1,831	-0.05%
2020/08/13	1	18.40	16	18.50	18.35	-15	1,808	-0.83%
2020/08/12	5	18.10	5	18.20	18.20	0	1,779	0.00%
2020/08/11	15	18.30	0	0.00	18.20	15	1,766	0.85%
2020/08/06	1	18.35	1	18.45	18.30	0	1,791	0.00%
2020/08/05	12	18.25	3	18.18	18.25	9	1,784	0.50%
2020/08/03	0	0.00	10	17.85	17.80	-10	1,803	-0.55%
2020/07/29	0	0.00	1	17.75	17.75	-1	1,822	-0.05%
2020/07/28	1	17.85	2	18.03	17.85	-1	1,831	-0.05%
2020/07/27	1	17.70	0	0.00	17.65	1	1,842	0.05%
2020/07/23	10	18.55	0	0.00	18.40	10	1,870	0.53%
2020/07/22	2	18.40	4	18.40	18.45	-2	1,887	-0.11%
2020/07/21	0	0.00	1	18.40	18.40	-1	1,883	-0.05%
2020/07/20	1	18.15	0	0.00	18.15	1	1,880	0.05%
2020/07/15	0	0.00	1	18.40	18.35	-1	1,888	-0.05%
2020/07/10	1	19.10	1	18.70	18.35	0	1,985	0.00%
2020/07/09	1	19.00	0	0.00	18.85	1	1,959	0.05%
2020/07/08	1	18.70	3	19.07	19.05	-2	1,986	-0.10%
2020/07/07	2	19.00	1	18.75	18.75	1	1,971	0.05%
2020/07/06	1	19.00	1	19.05	19.10	0	1,964	0.00%
2020/07/02	1	18.70	0	0.00	18.70	1	1,956	0.05%
2020/07/01	5	18.65	33	18.78	18.65	-28	1,963	-1.43%
2020/06/30	25	18.20	0	0.00	18.15	25	1,954	1.28%
2020/06/29	1	18.20	0	0.00	18.00	1	2,034	0.05%
2020/06/23	2	18.05	0	0.00	18.00	2	1,987	0.10%
2020/06/19	0	0.00	4	18.25	17.95	-4	2,034	-0.20%
2020/06/18	2	18.05	0	0.00	18.15	2	2,028	0.10%
2020/06/16	1	17.95	0	0.00	18.05	1	2,063	0.05%
2020/06/15	1	17.95	1	17.85	17.80	0	2,145	0.00%
2020/06/12	3	17.88	1	17.90	17.95	2	2,166	0.09%
2020/06/11	0	0.00	5	18.30	18.10	-5	2,204	-0.23%
2020/06/09	0	0.00	10	18.55	18.50	-10	2,257	-0.44%
2020/06/08	2	18.70	0	0.00	18.65	2	2,291	0.09%
2020/06/05	3	18.70	0	0.00	18.70	3	2,286	0.13%
2020/06/03	5	18.40	1	18.35	18.40	4	2,310	0.17%
2020/06/01	0	0.00	3	18.15	18.15	-3	2,304	-0.13%
2020/05/29	2	18.05	0	0.00	17.65	2	2,298	0.09%
2020/05/27	1	18.35	0	0.00	18.25	1	2,300	0.04%
2020/05/26	1	18.20	1	18.25	18.25	0	2,325	0.00%
2020/05/22	1	18.10	2	18.10	17.95	-1	2,336	-0.04%
2020/05/19	2	18.00	0	0.00	18.05	2	2,364	0.08%
2020/05/18	2	18.00	0	0.00	17.90	2	2,423	0.08%
2020/05/15	1	18.25	0	0.00	18.10	1	2,428	0.04%
2020/05/13	4	18.85	9	18.82	18.85	-5	2,408	-0.21%
2020/05/12	0	0.00	2	19.18	19.00	-2	2,434	-0.08%
2020/05/11	1	19.05	2	19.20	19.30	-1	2,436	-0.04%
2020/05/08	5	19.40	1	19.20	19.20	4	2,408	0.17%
2020/05/06	1	18.65	0	0.00	18.55	1	2,346	0.04%
2020/05/05	3	18.60	3	18.65	18.60	0	2,381	0.00%
2020/05/04	1	18.65	0.1	18.80	18.75	0.9	2,382	0.04%
2020/04/30	6	19.08	0	0.00	19.05	6	2,378	0.25%
2020/04/29	2	18.95	8	18.78	18.80	-6	2,377	-0.25%
2020/04/28	7	18.74	2	18.85	18.85	5	2,375	0.21%
2020/04/24	0	0.00	1	18.20	18.15	-1	2,370	-0.04%
2020/04/23	2	18.20	21	18.10	18.25	-19	2,379	-0.80%
2020/04/22	1	17.95	0	0.00	17.95	1	2,366	0.04%
2020/04/17	20	18.80	0	0.00	18.35	20	2,343	0.85%
2020/04/16	0	0.00	6	18.61	18.50	-6	2,307	-0.26%
2020/04/15	0	0.00	2	18.15	18.55	-2	2,253	-0.09%
2020/04/14	3	18.15	0	0.00	18.05	3	2,230	0.13%
2020/04/09	1	18.05	0	0.00	17.85	1	2,208	0.05%
2020/04/07	0	0.00	8	17.74	17.75	-8	2,136	-0.37%
2020/04/01	2	16.98	2	16.65	16.70	0	2,051	0.00%
2020/03/31	2	16.85	5	16.70	16.80	-3	1,970	-0.15%
2020/03/27	0	0.00	5	16.55	16.15	-5	1,894	-0.26%
2020/03/26	6	16.26	0	0.00	16.10	6	1,894	0.32%
2020/03/25	5	16.30	0	0.00	16.35	5	1,883	0.27%
2020/03/24	1	15.85	10	15.80	15.70	-9	1,847	-0.49%
2020/03/19	5	16.10	0	0.00	15.05	5	1,841	0.27%
2020/03/18	10	15.95	14	15.90	15.95	-4	1,789	-0.22%
2020/03/17	1	15.90	0	0.00	15.80	1	1,793	0.06%
2020/03/16	0	0.00	4	16.30	16.30	-4	1,767	-0.23%
2020/03/13	10	16.00	0	0.00	16.55	10	1,757	0.57%
2020/03/12	2	18.60	4	17.65	17.70	-2	1,716	-0.12%
2020/03/11	1	19.25	2	19.05	18.90	-1	1,689	-0.06%
2020/03/09	2	19.60	2	19.50	19.10	0	1,696	0.00%
2020/03/06	2	19.90	3	19.87	19.85	-1	1,691	-0.06%
2020/03/05	5	20.15	0	0.00	20.10	5	1,708	0.29%
2020/03/04	2	20.00	2	19.90	19.95	0	1,746	0.00%
2020/03/03	2	20.18	0	0.00	20.10	2	1,806	0.11%
2020/03/02	1	19.60	0	0.00	19.60	1	1,843	0.05%
2020/02/27	2	20.00	2	19.70	19.60	0	1,892	0.00%
2020/02/26	2	19.90	2	20.05	20.10	0	1,929	0.00%
2020/02/24	0	0.00	0	20.20	20.20	0	2,000	0.00%
2020/02/21	2	20.70	1	20.70	20.65	1	2,011	0.05%
2020/02/20	7	20.76	0	0.00	20.70	7	2,072	0.34%
2020/02/19	2	20.75	8	20.91	20.90	-6	2,223	-0.27%
2020/02/13	2	21.00	5	20.95	20.70	-3	2,481	-0.12%
2020/02/12	1	20.60	6	20.79	20.80	-5	2,543	-0.20%
2020/02/07	0	0.00	2	20.65	20.25	-2	2,601	-0.08%
2020/02/06	6	20.74	1	20.75	20.70	5	2,652	0.19%
2020/02/05	0	0.00	5	20.10	20.05	-5	2,696	-0.19%
2020/02/04	15	20.15	0	0.00	20.10	15	2,760	0.54%
2020/02/03	0	0.00	10	18.90	19.50	-10	2,761	-0.36%
2020/01/30	1	20.70	0	0.00	20.70	1	2,738	0.04%
2020/01/14	10	22.95	0	0.00	22.95	10	2,905	0.34%
2020/01/13	0	0.00	5	22.70	22.70	-5	2,896	-0.17%
2020/01/07	3	22.50	0	0.00	22.50	3	2,923	0.10%
2020/01/02	0	0.00	10	23.45	23.45	-10	2,923	-0.34%
2019/12/31	0	0.00	2	23.40	23.30	-2	2,925	-0.07%
2019/12/30	0	0.00	1	23.45	23.40	-1	2,953	-0.03%
2019/12/26	10	23.40	0	0.00	23.40	10	3,003	0.33%
2019/12/17	0	0.00	35	23.60	23.60	-35	3,264	-1.07%
2019/12/12	6	24.02	24	24.00	24.00	-18	3,589	-0.50%
2019/12/11	11	24.39	0	0.00	24.20	11	3,572	0.31%
2019/12/05	0	0.00	2	24.75	24.85	-2	3,649	-0.05%
2019/12/03	2	24.60	0.2	24.70	24.80	1.8	3,854	0.05%
2019/12/02	1	24.15	1	24.15	24.15	0	3,872	0.00%
2019/11/28	12	25.02	0	0.00	25.00	12	3,891	0.31%
2019/11/26	0	0.00	2	24.88	25.00	-2	3,940	-0.05%
2019/11/18	0	0.00	23	24.53	24.60	-23	3,807	-0.60%
2019/11/15	0	0.00	11	23.65	23.65	-11	3,654	-0.30%
2019/11/14	13	23.23	0	0.00	23.15	13	3,580	0.36%
2019/11/12	1	22.65	0	0.00	23.30	1	3,463	0.03%
2019/11/11	1	22.70	5	22.20	22.30	-4	3,350	-0.12%
2019/11/08	0	0.00	5	23.75	23.75	-5	3,263	-0.15%
2019/11/04	0	0.00	1	24.40	24.25	-1	3,182	-0.03%
2019/11/01	2	24.00	1	24.05	24.10	1	3,133	0.03%
2019/10/30	0	0.00	6	23.75	23.85	-6	3,098	-0.19%
2019/10/29	0	0.00	1	23.75	23.55	-1	3,156	-0.03%
2019/10/22	5	23.85	0	0.00	23.85	5	3,234	0.15%
2019/10/18	5	23.50	0	0.00	23.50	5	3,246	0.15%
2019/10/16	0	0.00	6	23.20	23.10	-6	3,200	-0.19%
2019/10/02	0	0.00	5	23.60	23.65	-5	3,226	-0.15%
2019/10/01	6	23.50	0	0.00	23.20	6	3,189	0.19%
2019/09/26	2	24.05	0	0.00	24.05	2	3,097	0.06%
2019/09/24	1	24.30	5	24.20	24.20	-4	3,020	-0.13%
2019/09/20	5	24.15	0	0.00	24.15	5	2,947	0.17%
2019/09/18	0	0.00	10	24.75	24.80	-10	2,715	-0.37%
2019/09/16	0	0.00	1	24.60	24.75	-1	2,522	-0.04%
2019/09/12	10	24.45	0	0.00	24.90	10	2,541	0.39%
2019/09/11	10	24.30	0	0.00	24.30	10	2,517	0.40%
2019/09/10	0	0.00	5	24.50	24.10	-5	2,510	-0.20%
2019/09/09	0	0.00	1	24.95	24.75	-1	2,464	-0.04%
2019/09/06	12	25.33	2	25.38	25.20	10	2,437	0.41%
2019/09/05	0	0.00	2	24.60	24.75	-2	2,261	-0.09%
2019/09/04	2	24.20	0	0.00	24.35	2	2,214	0.09%
2019/08/23	0	0.00	1	24.75	24.65	-1	1,958	-0.05%
2019/08/22	2	24.50	0	0.00	24.50	2	1,915	0.10%
2019/08/15	0	0.00	8	22.95	23.05	-8	2,010	-0.40%
2019/08/07	8	22.55	0	0.00	22.50	8	2,163	0.37%
2019/08/02	5	24.05	2	24.25	24.10	3	2,287	0.13%
2019/07/31	0	0.00	16	25.25	25.30	-16	2,419	-0.66%
2019/07/26	21	25.35	0	0.00	25.30	21	2,471	0.85%
2019/07/25	0	0.00	2	24.90	25.60	-2	2,490	-0.08%
2019/07/23	14	24.88	5	24.59	24.60	9	2,576	0.35%
2019/07/16	0	0.00	2	24.15	24.25	-2	2,791	-0.07%
2019/07/09	4	24.05	0	0.00	23.70	4	3,983	0.10%
2019/07/08	0	0.00	4	24.45	24.80	-4	4,000	-0.10%
2019/07/03	4	24.28	0	0.00	24.25	4	4,258	0.09%
2019/07/02	0	0.00	3	24.47	24.60	-3	4,431	-0.07%
2019/07/01	0	0.00	2	24.10	24.10	-2	4,724	-0.04%
2019/06/28	2	23.70	0	0.00	23.65	2	5,322	0.04%
2019/06/21	4	24.45	0	0.00	24.00	4	6,187	0.06%
2019/06/11	1	24.35	0	0.00	24.10	1	6,700	0.01%
2019/06/04	0	0.00	5	23.10	23.10	-5	6,675	-0.07%
2019/05/29	5	23.05	0	0.00	23.00	5	6,748	0.07%
2019/05/23	0	0.00	1	24.25	23.75	-1	7,040	-0.01%
2019/05/20	1	23.60	5	23.30	23.45	-4	7,217	-0.06%
2019/05/16	5	24.15	20	24.41	24.15	-15	7,218	-0.21%
2019/05/15	5	25.40	0	0.00	25.15	5	7,172	0.07%
2019/05/14	0	0.00	12	23.75	25.40	-12	7,135	-0.17%
2019/05/10	4	25.58	0	0.00	25.80	4	7,016	0.06%
2019/05/09	8	25.69	12	26.14	25.50	-4	6,963	-0.06%
2019/05/03	3	26.75	0	0.00	26.95	3	6,638	0.05%
2019/04/30	6	26.26	1	26.20	26.35	5	6,495	0.08%
2019/04/26	0	0.00	1	26.20	26.05	-1	6,276	-0.02%
2019/04/24	0	0.00	42	26.87	26.35	-42	6,188	-0.68%
2019/04/23	1	26.90	0	0.00	26.70	1	6,127	0.02%
2019/04/19	0	0.00	3	26.52	26.60	-3	5,962	-0.05%
2019/04/18	1	27.35	2	26.95	26.50	-1	5,862	-0.02%
2019/04/16	2	26.63	2	27.03	27.25	0	5,273	0.00%
2019/04/15	42	26.40	0	0.00	26.30	42	4,875	0.86%
2019/04/11	1	26.75	2	26.05	25.30	-1	4,638	-0.02%
2019/04/10	0	0.00	5	26.20	26.20	-5	4,488	-0.11%
2019/04/09	11	25.79	0	0.00	25.90	11	4,424	0.25%
2019/04/08	30	26.35	0	0.00	25.80	30	4,349	0.69%
2019/04/03	21	26.15	3	26.18	26.25	18	4,181	0.43%
2019/04/02	33	24.96	38	25.88	26.15	-5	3,897	-0.13%
2019/04/01	1	24.55	12	24.40	23.80	-11	3,367	-0.33%
2019/03/29	11	23.58	26	23.55	23.45	-15	3,104	-0.48%
2019/03/28	0	0.00	4	23.60	23.00	-4	2,921	-0.14%
2019/03/27	2	23.40	7	23.60	23.35	-5	2,827	-0.18%
2019/03/26	37	23.21	13	22.47	23.45	24	2,722	0.88%
2019/03/25	11	22.30	3	22.45	22.25	8	2,579	0.31%
2019/03/22	1	23.00	0	0.00	23.05	1	2,549	0.04%
2019/03/21	11	22.50	1	22.45	22.45	10	2,431	0.41%
2019/03/20	2	22.85	0	0.00	22.65	2	2,409	0.08%
2019/03/15	1	22.65	3	22.53	22.55	-2	2,171	-0.09%
2019/03/13	10	21.70	0	0.00	21.65	10	1,992	0.50%
2019/03/11	2	21.85	3	21.97	21.85	-1	2,001	-0.05%
2019/03/08	1	21.45	0	0.00	21.80	1	2,002	0.05%
2019/03/07	0	0.00	2	21.65	21.30	-2	1,997	-0.10%
2019/03/04	3	21.82	0	0.00	21.95	3	1,975	0.15%
2019/02/27	6	21.99	2	21.85	22.05	4	1,944	0.21%
2019/02/26	0	0.00	14	21.79	21.95	-14	1,769	-0.79%
2019/02/25	10	21.40	0	0.00	21.40	10	1,713	0.58%
2019/02/22	3	21.28	3	21.13	21.30	0	1,680	0.00%
2019/02/21	18	21.76	10	21.56	21.75	8	1,632	0.49%
2019/02/18	0	0.00	10	20.20	20.20	-10	1,390	-0.72%
2019/02/12	10	19.65	0	0.00	19.65	10	1,372	0.73%
2019/01/30	0	0.00	2	19.05	19.05	-2	1,349	-0.15%
2019/01/28	0	0.00	5	19.25	19.25	-5	1,360	-0.37%
2019/01/17	5	19.00	1	19.15	18.90	4	1,524	0.26%
2018/12/28	1	19.90	0	0.00	19.85	1	1,698	0.06%
2018/12/26	0	0.00	20	20.00	20.00	-20	1,730	-1.16%
2018/12/20	20	19.20	0	0.00	19.30	20	1,566	1.28%
2018/12/17	10	19.90	0	0.00	19.90	10	1,730	0.58%
2018/12/07	0	0.00	1	19.95	20.10	-1	1,838	-0.05%
2018/12/03	2	20.60	0	0.00	20.70	2	1,925	0.10%
2018/11/30	1	19.80	0	0.00	20.05	1	1,914	0.05%
2018/11/27	0	0.00	35	19.30	19.30	-35	2,053	-1.70%
2018/11/23	0	0.00	10	19.10	19.00	-10	2,397	-0.42%
2018/11/20	10	19.49	0	0.00	19.55	10	2,506	0.40%
2018/11/19	5	19.35	0	0.00	19.40	5	2,504	0.20%
2018/11/16	0	0.00	18	19.54	19.45	-18	2,506	-0.72%
2018/11/15	5	19.30	0	0.00	19.35	5	2,494	0.20%
2018/11/14	0	0.00	30	18.98	19.00	-30	2,440	-1.23%
2018/11/13	39	18.25	0	0.00	18.70	39	2,407	1.62%
2018/11/09	10	18.00	1	18.05	18.10	9	2,379	0.38%
2018/11/07	0	0.00	15	18.17	18.20	-15	2,388	-0.63%
2018/11/06	25	18.01	10	17.75	17.75	15	2,406	0.62%
2018/10/31	0	0.00	5	17.20	17.70	-5	2,302	-0.22%
2018/10/30	5	16.80	0	0.00	16.80	5	2,304	0.22%
2018/10/25	20	17.29	10	17.34	17.05	10	2,371	0.42%
2018/10/24	10	17.85	12	18.04	17.95	-2	2,360	-0.08%
2018/10/18	3	18.70	0	0.00	18.45	3	2,328	0.13%
2018/10/16	0	0.00	10	18.10	17.90	-10	2,252	-0.44%
2018/10/15	0	0.00	10	17.85	17.85	-10	2,250	-0.44%
2018/10/11	20	17.98	0	0.00	17.95	20	2,222	0.90%
2018/10/09	10	19.90	0	0.00	19.90	10	2,176	0.46%
2018/09/27	0	0.00	3	21.85	21.90	-3	2,126	-0.14%
2018/09/26	7	22.50	3	22.25	22.00	4	2,109	0.19%
2018/09/17	0	0.00	10.4	22.06	22.45	-10.4	1,895	-0.55%
2018/09/14	10	22.20	0	0.00	22.15	10	1,863	0.54%
2018/09/13	0	0.00	0.3	21.60	21.60	-0.3	1,846	-0.01%
2018/09/10	4	20.80	0	0.00	20.55	4	1,903	0.21%
2018/09/07	0	0.00	2	21.55	21.20	-2	1,892	-0.11%
2018/09/04	20	22.75	0	0.00	22.60	20	1,981	1.01%
2018/09/03	9	22.32	2	22.55	22.40	7	2,009	0.35%
2018/08/31	1	22.60	79	21.95	22.60	-78	1,925	-4.05%
2018/08/30	3	21.45	3	21.25	21.45	0	1,669	0.00%
2018/08/29	73	21.07	2	21.00	21.00	71	1,641	4.32%
2018/08/28	0	0.00	26.1	21.37	21.50	-26.1	1,652	-1.58%
2018/08/27	0	0.00	7	21.15	21.25	-7	1,611	-0.43%
2018/08/13	1	20.60	2	19.90	20.00	-1	2,000	-0.05%
2018/08/09	0	0.00	3	21.25	21.15	-3	2,040	-0.15%
2018/08/03	0	0.00	10	21.50	21.70	-10	2,061	-0.49%
2018/08/01	0	0.00	2	21.23	21.30	-2	2,011	-0.10%
2018/07/30	1	20.90	0	0.00	20.80	1	2,013	0.05%
2018/07/23	0	0.00	3	20.70	20.70	-3	2,058	-0.15%
2018/07/18	10	21.05	0	0.00	20.95	10	2,121	0.47%
2018/07/16	6	21.46	1	21.40	21.30	5	2,112	0.24%
2018/07/13	0	0.00	5	21.10	21.75	-5	2,079	-0.24%
2018/06/29	1	21.40	0	0.00	21.50	1	2,111	0.05%
2018/06/28	0	0.00	25	21.35	21.15	-25	2,119	-1.18%
2018/06/19	10	22.30	0	0.00	22.20	10	2,012	0.50%
2018/06/14	0	0.00	2	22.45	22.45	-2	2,001	-0.10%
2018/06/13	2	22.75	0	0.00	22.75	2	1,990	0.10%
2018/06/12	0	0.00	11	24.00	23.30	-11	1,974	-0.56%
2018/06/11	1	22.00	5	23.15	23.30	-4	1,823	-0.22%
2018/06/08	10	22.70	2	23.20	22.45	8	1,753	0.46%
2018/06/05	1	22.85	0	0.00	22.75	1	1,798	0.06%
2018/06/01	10	22.93	100	22.85	22.70	-90	1,755	-5.13%
2018/05/31	10	23.25	9	23.09	23.35	1	1,708	0.06%
2018/05/30	0	0.00	3	21.57	22.15	-3	1,522	-0.20%
2018/05/22	1	21.30	4	21.45	21.30	-3	1,455	-0.21%
2018/05/21	0	0.00	5	21.70	21.80	-5	1,454	-0.34%
2018/05/17	3	21.00	3	20.80	20.75	0	1,441	0.00%
2018/05/11	2	20.80	0	0.00	20.60	2	1,591	0.13%
2018/05/04	0	0.00	1	19.90	19.95	-1	1,659	-0.06%
2018/05/02	1	19.95	0	0.00	19.95	1	1,751	0.06%
2018/04/27	1	19.20	5	19.10	19.15	-4	1,768	-0.23%
2018/04/24	1	18.90	0	0.00	18.90	1	1,876	0.05%
2018/04/23	0	0.00	3	20.00	20.00	-3	2,003	-0.15%
2018/04/18	4	20.43	4	20.15	20.20	0	2,129	0.00%
2018/04/17	1	20.65	0	0.00	20.65	1	2,133	0.05%
2018/04/16	2	21.30	0	0.00	21.15	2	2,156	0.09%
2018/04/09	0	0.00	30	21.00	20.95	-30	2,400	-1.25%
2018/03/23	1	21.95	5	21.95	21.95	-4	2,531	-0.16%
2018/03/21	1	23.00	5	22.70	22.70	-4	2,549	-0.16%
2018/03/20	1	22.50	0	0.00	22.55	1	2,560	0.04%
2018/03/14	0	0.00	5	23.05	23.10	-5	2,977	-0.17%
2018/03/13	10	23.40	3	23.32	23.30	7	3,014	0.23%
2018/03/12	1	22.70	0	0.00	22.65	1	3,004	0.03%
2018/03/09	1	23.00	0	0.00	22.90	1	3,059	0.03%
2018/03/08	2	22.55	0	0.00	22.40	2	3,094	0.06%
2018/02/26	3	22.30	0	0.00	22.40	3	4,667	0.06%
2018/02/21	0	0.00	1	21.75	21.80	-1	4,915	-0.02%
2018/02/12	2	21.10	0	0.00	21.10	2	4,968	0.04%
2018/02/09	0	0.00	2	20.80	20.80	-2	5,103	-0.04%
2018/02/06	0	0.00	1	22.40	22.10	-1	5,147	-0.02%
2018/01/25	52	25.73	0	0.00	25.50	52	5,445	0.95%
2018/01/23	2	25.55	0	0.00	25.50	2	5,665	0.04%
2018/01/19	2	25.65	0	0.00	25.65	2	6,008	0.03%
2018/01/17	10	26.40	10	26.85	26.35	0	5,961	0.00%
2018/01/11	1	25.50	0	0.00	25.45	1	5,813	0.02%
2018/01/10	0	0.00	5	26.35	25.70	-5	5,839	-0.09%
2018/01/09	2	26.30	0	0.00	26.15	2	5,841	0.03%
2018/01/08	0	0.00	8	26.00	26.00	-8	5,807	-0.14%
2018/01/05	0	0.00	3	26.00	26.00	-3	5,780	-0.05%