廣宇 (2328)-元大-六合券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
39.50
漲跌
▼0.50
漲幅
-1.25%
成交量
24,333張
產業
上市電子零組件類股
693人加入追蹤

立即追蹤
本地時間: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－元大-六合券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	36	40.22	15.2	39.79	39.50	20.9	7,684	0.27%
2024/06/03	34.2	39.83	34.5	40.12	40.00	-0.4	7,305	0.00%
2024/05/31	76	39.72	83.1	39.95	38.90	-7.1	6,993	-0.10%
2024/05/30	48.4	38.42	37.2	38.82	38.95	11.3	6,448	0.17%
2024/05/29	71.6	39.26	139.2	38.88	40.15	-67.6	5,974	-1.13%	大賣/
2024/05/28	20.2	37.29	29	37.37	37.25	-8.9	5,036	-0.18%
2024/05/27	9	36.29	2	35.85	36.05	7	4,790	0.15%
2024/05/24	51	35.16	3	34.75	35.15	48	4,680	1.03%
2024/05/23	0	0.00	1	35.00	35.20	-1	4,650	-0.02%
2024/05/22	2	35.55	0	0.00	35.40	2	4,628	0.04%
2024/05/16	1	34.90	0	0.00	34.85	1	4,580	0.02%
2024/05/15	1	34.81	0	0.00	34.75	1	4,565	0.02%
2024/05/14	0	0.00	0	35.35	35.45	0	4,549	0.00%
2024/05/13	0	0.00	1	35.50	35.45	-1	4,513	-0.02%
2024/05/10	0	35.50	0.5	35.40	35.30	-0.5	4,491	-0.01%
2024/05/09	5	36.03	3	36.22	35.65	2	4,461	0.05%
2024/05/08	51	36.35	2	35.55	36.30	49	4,386	1.12%
2024/05/07	3.1	35.20	2	34.90	35.15	1.1	4,186	0.03%
2024/05/06	4	35.59	42	35.01	36.05	-38	4,090	-0.93%
2024/05/02	0	0.00	1	34.60	34.55	-1	3,843	-0.03%
2024/04/30	2	34.75	0	0.00	34.30	2	3,824	0.05%
2024/04/26	1	33.60	0	0.00	33.70	1	3,776	0.03%
2024/04/25	0	0.00	2	33.70	33.50	-2	3,766	-0.05%
2024/04/24	0	0.00	1	34.00	34.05	-1	3,751	-0.03%
2024/04/19	2	32.15	0	0.00	32.65	2	3,715	0.05%
2024/04/17	1	33.35	8	33.10	33.10	-7	3,660	-0.19%
2024/04/16	4	33.40	0	0.00	32.90	4	3,658	0.11%
2024/04/15	7	34.09	3	34.15	34.00	4	3,609	0.11%
2024/04/12	14	34.65	0	0.00	34.50	14	3,600	0.39%
2024/04/11	2	34.55	0	0.00	34.55	2	3,583	0.06%
2024/04/10	11	35.15	2	35.10	35.15	9	3,564	0.25%
2024/04/09	1	35.30	1	35.35	34.95	0	3,535	0.00%
2024/04/03	0	0.00	6.1	35.35	35.50	-6.1	3,464	-0.17%
2024/04/02	11	36.00	4	35.80	36.10	7	3,414	0.20%
2024/04/01	26	36.29	5	35.95	35.75	21	3,350	0.63%
2024/03/29	10	36.73	7.3	36.46	36.20	2.7	3,217	0.08%
2024/03/28	75	38.60	44	37.74	38.25	31	2,879	1.08%
2024/03/27	6.2	34.92	3	35.08	35.15	3.2	1,874	0.17%
2024/03/25	0	34.15	6	34.00	34.10	-6	1,719	-0.35%
2024/03/22	2	34.50	1	34.30	34.25	1	1,725	0.06%
2024/03/21	0	0.00	10	34.00	34.10	-10	1,699	-0.59%
2024/03/20	3	34.20	3	33.80	33.80	0	1,682	0.00%
2024/03/19	0.6	34.05	0	0.00	34.10	0.6	1,652	0.04%
2024/03/15	12.2	33.96	6	33.73	34.10	6.2	1,551	0.40%
2024/03/14	0	32.90	0	0.00	32.75	0	1,379	0.00%
2024/03/13	0	0.00	0.2	32.80	32.80	-0.2	1,373	-0.01%
2024/03/12	5.2	33.45	3	32.62	33.50	2.2	1,314	0.17%
2024/03/11	5	31.70	0	0.00	31.50	5	1,191	0.42%
2024/03/08	3	30.43	3	30.55	30.45	0	1,169	0.00%
2024/03/06	1	32.80	1	32.75	32.75	0	1,081	0.00%
2024/03/01	1	32.70	0	0.00	32.75	1	1,074	0.09%
2024/02/22	2	33.55	0	0.00	33.35	2	1,064	0.19%
2024/02/19	1	33.10	2	33.15	33.25	-1	1,050	-0.09%
2024/02/15	2	32.15	33	32.15	32.15	-31	1,063	-2.92%
2024/02/02	0	0.00	2	33.38	33.30	-2	1,039	-0.19%
2024/01/31	0	33.65	2	33.23	33.15	-2	1,047	-0.19%
2024/01/30	1	33.90	1	33.85	33.65	0	1,044	0.00%
2024/01/29	1	33.80	0	0.00	33.80	1	1,048	0.10%
2024/01/23	2	33.95	0	0.00	33.95	2	1,092	0.18%
2024/01/22	1	33.50	0	0.00	33.50	1	1,114	0.09%
2024/01/19	0	33.05	0	0.00	33.30	0	1,115	0.00%
2024/01/17	10	32.90	0	0.00	32.90	10	1,139	0.88%
2024/01/15	0	34.25	0	0.00	34.10	0	1,140	0.00%
2024/01/10	0	0.00	1	33.55	33.55	-1	1,255	-0.08%
2024/01/08	1	34.20	0	0.00	34.05	1	1,263	0.08%
2024/01/03	1	35.10	0	0.00	34.95	1	1,263	0.08%
2024/01/02	4	35.56	0	0.00	35.35	4	1,257	0.32%
2023/12/27	3	35.12	0	0.00	35.05	3	1,234	0.24%
2023/12/26	1	35.15	0	0.00	35.20	1	1,232	0.08%
2023/12/22	1	35.05	1	35.05	34.65	0	1,236	0.00%
2023/12/15	1	35.35	0	0.00	35.35	1	1,217	0.08%
2023/12/05	0	0.00	6	35.34	35.25	-6	1,288	-0.47%
2023/12/01	0	0.00	5	35.50	35.45	-5	1,358	-0.37%
2023/11/29	1	35.45	0	0.00	35.40	1	1,368	0.07%
2023/11/27	0	0.00	0.5	35.05	35.00	-0.5	1,390	-0.04%
2023/11/22	26	35.49	1	35.65	35.40	25	1,454	1.72%
2023/11/21	0	0.00	2	35.55	35.35	-2	1,479	-0.14%
2023/11/17	4	35.31	10	35.30	35.25	-6	1,526	-0.39%
2023/11/15	1	35.00	0	0.00	34.85	1	1,545	0.06%
2023/11/14	6	34.55	0	0.00	34.60	6	1,553	0.39%
2023/11/06	6	35.10	0	0.00	35.00	6	1,807	0.33%
2023/10/31	0	0.00	8	34.75	33.95	-8	1,899	-0.42%
2023/10/30	9	34.38	0	0.00	33.85	9	1,961	0.46%
2023/10/26	0	0.00	2	34.80	34.50	-2	2,086	-0.10%
2023/10/12	1	37.10	0	0.00	36.95	1	3,412	0.03%
2023/10/04	3	36.93	0	0.00	36.85	3	5,273	0.06%
2023/10/02	0	0.00	22	37.65	37.65	-22	5,350	-0.41%
2023/09/28	1	37.15	0	0.00	37.05	1	5,398	0.02%
2023/09/27	2	36.98	0	0.00	36.95	2	5,449	0.04%
2023/09/22	0	0.00	1	37.30	37.35	-1	5,530	-0.02%
2023/09/21	22	37.25	0	0.00	37.20	22	5,544	0.40%
2023/09/20	1	38.00	0	0.00	37.70	1	5,549	0.02%
2023/09/19	3	38.48	3	38.22	38.15	0	5,570	0.00%
2023/09/15	1	38.00	0	0.00	38.05	1	5,593	0.02%
2023/09/14	0	0.00	19	38.39	38.40	-19	5,626	-0.34%
2023/09/12	2	38.00	12	38.09	38.10	-10	5,682	-0.18%
2023/09/11	0	0.00	1	37.80	37.55	-1	5,720	-0.02%
2023/09/08	6	38.25	0	0.00	38.20	6	5,757	0.10%
2023/09/07	5	38.38	2	38.45	38.15	3	5,846	0.05%
2023/09/06	3	37.93	1	37.90	38.05	2	5,933	0.03%
2023/09/05	1	38.15	0	0.00	38.00	1	6,070	0.02%
2023/09/04	17	37.65	0	0.00	37.45	17	6,148	0.28%
2023/08/31	10	37.30	0	0.00	37.50	10	6,324	0.16%
2023/08/29	0	0.00	1	36.60	36.75	-1	6,707	-0.01%
2023/08/28	0	37.55	1	37.60	37.00	-1	7,141	-0.01%
2023/08/25	0	37.40	16	37.49	37.20	-16	7,503	-0.21%
2023/08/24	0	0.00	1	39.05	39.10	-1	7,541	-0.01%
2023/08/23	0	0.00	18	38.41	38.50	-18	7,620	-0.24%
2023/08/21	0	0.00	5	38.55	38.60	-5	7,691	-0.07%
2023/08/18	1	38.80	43	39.19	38.60	-42	7,835	-0.54%
2023/08/16	1	38.55	0	0.00	38.55	1	7,913	0.01%
2023/08/11	11	39.15	0	0.00	39.05	11	7,864	0.14%
2023/08/10	1	39.50	4	39.70	39.50	-3	7,833	-0.04%
2023/08/09	1	41.10	0	0.00	40.85	1	7,749	0.01%
2023/08/04	4	40.46	0	0.00	40.60	4	7,717	0.05%
2023/08/01	1	41.50	1	41.25	41.10	0	7,623	0.00%
2023/07/31	5	42.00	7	42.06	41.55	-2	7,579	-0.03%
2023/07/28	1	42.45	3	42.07	42.50	-2	7,484	-0.03%
2023/07/27	2	42.05	1	42.10	42.10	1	7,439	0.01%
2023/07/26	7	41.99	3	42.75	41.80	4	7,416	0.05%
2023/07/25	15	43.31	2	42.80	42.85	13	7,334	0.18%
2023/07/24	2	41.00	2	40.85	41.50	0	7,186	0.00%
2023/07/21	7	41.81	0	0.00	41.70	7	7,097	0.10%
2023/07/20	4	41.99	1	42.00	42.05	3	7,057	0.04%
2023/07/19	14	42.48	61	42.62	42.25	-47	6,992	-0.67%
2023/07/18	30	44.06	19.1	43.41	43.40	10.9	6,899	0.16%
2023/07/17	19	44.83	8.6	44.35	43.85	10.4	6,657	0.16%
2023/07/14	59.4	44.19	21.1	43.77	45.25	38.3	6,534	0.59%
2023/07/13	40.3	45.01	37.3	44.44	43.60	3	6,009	0.05%
2023/07/12	57.3	43.02	28	43.05	43.20	29.3	5,372	0.55%
2023/07/11	16	41.68	43	41.26	41.80	-27	4,898	-0.55%
2023/07/10	10	40.30	0	0.00	40.20	10	4,779	0.21%
2023/07/07	11	40.14	10	40.07	40.00	1	4,765	0.02%
2023/07/06	4	39.85	0	0.00	39.40	4	4,720	0.08%
2023/07/05	3	40.43	0	0.00	40.30	3	4,691	0.06%
2023/07/04	32	40.24	1	40.30	40.15	31	4,653	0.67%
2023/07/03	10	40.25	36	40.33	40.10	-26	4,646	-0.56%
2023/06/30	0	0.00	66	39.87	40.05	-66	4,634	-1.42%
2023/06/29	0	0.00	10	40.00	39.55	-10	4,634	-0.22%
2023/06/28	1	40.00	0	0.00	39.65	1	4,703	0.02%
2023/06/27	2	39.98	0	0.00	39.75	2	4,702	0.04%
2023/06/26	1	40.80	2	40.60	40.60	-1	4,712	-0.02%
2023/06/21	2	40.45	0	0.00	40.20	2	4,721	0.04%
2023/06/20	0	0.00	13	40.47	40.10	-13	4,704	-0.28%
2023/06/19	2	40.98	0	0.00	40.75	2	4,676	0.04%
2023/06/15	10	41.35	0	0.00	41.35	10	4,630	0.22%
2023/06/14	1	41.00	2	41.10	41.00	-1	4,588	-0.02%
2023/06/12	4	41.69	0	0.00	41.45	4	4,481	0.09%
2023/06/09	2	40.65	30.1	40.66	40.75	-28.1	4,355	-0.64%
2023/06/08	0	0.00	2.1	41.30	41.75	-2.1	4,263	-0.05%
2023/06/07	0	0.00	3	41.60	41.95	-3	4,236	-0.07%
2023/06/06	32	41.39	25	41.46	41.50	7	4,228	0.17%
2023/06/05	9	42.72	6	42.44	42.05	3	4,259	0.07%
2023/06/02	23	43.12	8.2	42.87	42.50	14.9	4,197	0.35%
2023/06/01	18.3	42.80	11	42.76	43.00	7.3	3,960	0.18%
2023/05/31	23	40.86	15.2	40.92	40.85	7.8	3,515	0.22%
2023/05/30	0	0.00	2	39.80	39.60	-2	3,170	-0.06%
2023/05/29	3	39.72	3	39.45	39.40	0	3,186	0.00%
2023/05/26	0	0.00	0.6	38.80	38.35	-0.6	3,077	-0.02%
2023/05/25	0	0.00	0.2	39.00	38.90	-0.2	3,052	-0.01%
2023/05/24	12.1	39.00	1.2	38.54	38.85	10.9	3,029	0.36%
2023/05/23	1	38.45	14	38.70	38.20	-13	2,914	-0.45%
2023/05/22	1	37.80	1	37.95	37.90	0	2,848	0.00%
2023/05/18	1	37.30	0	0.00	37.45	1	2,905	0.03%
2023/05/15	0	0.00	1	36.65	36.50	-1	3,012	-0.03%
2023/05/12	0	0.00	0	36.95	36.75	0	3,149	0.00%
2023/05/11	0	0.00	0	36.95	36.60	0	3,159	0.00%
2023/05/09	0.2	37.10	5	36.93	36.85	-4.8	3,241	-0.15%
2023/05/08	0	0.00	31	37.67	37.50	-31	3,411	-0.91%
2023/05/05	16	37.51	5	37.65	37.40	11	3,436	0.32%
2023/05/04	0	0.00	1	37.55	37.50	-1	3,478	-0.03%
2023/04/28	1	37.60	0	0.00	37.60	1	3,683	0.03%
2023/04/27	1	37.30	0	0.00	37.70	1	3,673	0.03%
2023/04/26	0	0.00	67	36.69	36.70	-67	3,608	-1.86%
2023/04/25	0	0.00	20	36.58	36.45	-20	3,599	-0.56%
2023/04/21	0.5	37.76	0	0.00	37.45	0.5	3,564	0.01%
2023/04/19	22	39.48	4.2	39.68	39.15	17.8	3,480	0.51%
2023/04/18	0	0.00	0.1	39.50	39.00	-0.1	3,314	0.00%
2023/04/17	1	39.45	3	39.33	39.30	-2	3,323	-0.06%
2023/04/14	1	39.30	0	0.00	39.15	1	3,351	0.03%
2023/04/13	3	39.35	2	39.30	39.00	1	3,336	0.03%
2023/03/30	3	39.22	2	38.95	38.90	1	3,334	0.03%
2023/03/29	15	39.10	1.1	39.38	39.20	13.9	3,353	0.41%
2023/03/28	0.1	38.55	2	38.50	38.35	-1.9	3,340	-0.06%
2023/03/27	83	39.18	2	39.15	38.80	81	3,371	2.40%
2023/03/24	11	38.60	0	0.00	39.05	11	3,354	0.33%
2023/03/22	20	38.38	0.1	38.55	38.35	19.9	3,383	0.59%
2023/03/21	40	38.29	1	38.10	38.20	39	3,441	1.13%
2023/03/20	1	37.95	0	0.00	37.80	1	3,511	0.03%
2023/03/15	1	37.90	0	0.00	37.60	1	4,163	0.02%
2023/03/14	1	37.55	0	0.00	37.55	1	4,477	0.02%
2023/03/13	1.2	37.91	0	0.00	37.90	1.2	5,480	0.02%
2023/03/10	3.2	38.71	0	0.00	38.50	3.2	5,921	0.05%
2023/03/09	6.2	39.93	2	39.85	39.45	4.2	5,897	0.07%
2023/03/08	27.5	40.16	3.2	40.22	40.40	24.3	5,843	0.42%
2023/03/07	2	39.93	0	0.00	39.75	2	5,814	0.03%
2023/03/06	0	0.00	1	39.50	39.65	-1	5,756	-0.02%
2023/03/03	1	39.05	8	39.22	39.05	-7	5,722	-0.12%
2023/03/02	3	39.18	0	0.00	38.95	3	5,697	0.05%
2023/03/01	2	39.00	5	38.30	39.55	-3	5,660	-0.05%
2023/02/24	0	0.00	1	38.55	38.50	-1	5,568	-0.02%
2023/02/22	1.1	38.60	0	0.00	38.45	1.1	5,540	0.02%
2023/02/20	5	39.65	0.1	39.80	39.65	4.9	5,496	0.09%
2023/02/16	2	39.60	2	39.60	39.65	0	5,467	0.00%
2023/02/15	2	39.18	0	0.00	39.20	2	5,399	0.04%
2023/02/14	1	38.95	0	0.00	38.70	1	5,318	0.02%
2023/02/13	1	39.15	0	0.00	38.60	1	5,329	0.02%
2023/02/10	1.1	39.13	6	39.42	39.15	-4.9	5,303	-0.09%
2023/02/07	1	39.10	0	0.00	39.15	1	5,094	0.02%
2023/02/06	3	39.93	6.2	39.76	39.85	-3.2	5,039	-0.06%
2023/02/03	3	38.63	4	38.83	38.60	-1	4,859	-0.02%
2023/02/02	0	0.00	1	39.15	39.15	-1	4,833	-0.02%
2023/02/01	1	38.95	6	38.76	39.05	-5	4,801	-0.10%
2023/01/31	1	38.50	8	38.61	38.55	-7	4,738	-0.15%
2023/01/30	1	37.00	0	0.00	36.85	1	4,642	0.02%
2023/01/16	0	0.00	3	35.95	36.05	-3	4,730	-0.06%
2023/01/12	1	36.70	0	0.00	36.50	1	4,740	0.02%
2023/01/10	1	37.30	1	37.40	37.25	0	4,767	0.00%
2023/01/09	3	37.37	0	0.00	37.45	3	4,774	0.06%
2023/01/05	0	0.00	2	38.80	38.05	-2	4,724	-0.04%
2023/01/04	0	0.00	0.1	38.70	38.75	-0.1	4,697	0.00%
2022/12/28	1	37.50	0	0.00	37.45	1	4,667	0.02%
2022/12/27	0	0.00	2	38.60	38.65	-2	4,639	-0.04%
2022/12/26	2	37.95	1	38.05	37.95	1	4,620	0.02%
2022/12/23	8	37.61	1	37.70	37.65	7	4,629	0.15%
2022/12/22	11	38.44	11	38.47	38.30	0	4,640	0.00%
2022/12/20	2	38.63	2	38.23	37.55	0	4,598	0.00%
2022/12/19	0	0.00	2	39.20	38.40	-2	4,550	-0.04%
2022/12/15	1	38.30	0	0.00	38.70	1	4,470	0.02%
2022/12/14	2	38.50	0	0.00	38.70	2	4,441	0.05%
2022/12/13	4	38.91	3	38.75	38.30	1	4,379	0.02%
2022/12/12	32	39.25	2	39.10	39.50	30	4,315	0.70%
2022/12/09	3	38.85	0	0.00	38.75	3	4,220	0.07%
2022/12/08	5	39.85	3	39.27	39.15	2	4,114	0.05%
2022/12/07	17	40.27	3	39.67	38.50	14	3,854	0.36%
2022/12/06	8	41.37	12	41.14	40.75	-4	3,507	-0.11%
2022/12/05	32	40.88	41	40.96	41.15	-9	3,187	-0.28%
2022/12/02	46	39.18	35	39.22	39.75	11	2,169	0.51%
2022/11/30	0	0.00	1	35.70	35.65	-1	1,669	-0.06%
2022/11/25	5	34.30	5	33.65	33.65	0	1,687	0.00%
2022/11/23	0	0.00	1	34.05	33.95	-1	1,690	-0.06%
2022/11/16	1	34.25	0	0.00	33.90	1	1,701	0.06%
2022/11/15	0	0.00	3	34.18	34.30	-3	1,691	-0.18%
2022/11/11	0.7	33.45	0	0.00	33.05	0.7	1,672	0.04%
2022/11/02	0	0.00	2	32.18	32.10	-2	1,732	-0.12%
2022/11/01	1	32.05	0	0.00	31.90	1	1,731	0.06%
2022/10/28	1	32.50	0	0.00	31.50	1	1,731	0.06%
2022/10/26	10	32.45	10	32.17	32.15	0	1,720	0.00%
2022/10/25	3	32.68	4	32.88	32.65	-1	1,701	-0.06%
2022/10/21	1	31.50	0	0.00	31.35	1	1,585	0.06%
2022/10/17	1	32.75	1	33.35	33.95	0	1,550	0.00%
2022/10/14	0	0.00	3	33.20	33.50	-3	1,552	-0.19%
2022/10/07	0	0.00	2	34.48	34.40	-2	1,544	-0.13%
2022/10/05	0	0.00	2	33.55	33.65	-2	1,581	-0.13%
2022/09/28	1	30.95	0	0.00	30.20	1	1,632	0.06%
2022/09/27	1	31.85	1	31.70	32.00	0	1,635	0.00%
2022/09/22	1	33.30	1	34.10	34.05	0	1,720	0.00%
2022/09/12	0	0.00	1	35.10	35.05	-1	2,033	-0.05%
2022/09/07	1	33.70	0	0.00	33.65	1	2,297	0.04%
2022/09/05	0	0.00	3	36.45	35.20	-3	2,363	-0.13%
2022/09/02	3	35.65	0	0.00	36.25	3	2,359	0.13%
2022/09/01	12	35.58	12	35.01	34.90	0	2,349	0.00%
2022/08/31	0	0.00	3	34.30	34.60	-3	2,375	-0.13%
2022/08/29	0	0.00	1	35.10	35.15	-1	2,510	-0.04%
2022/08/26	8	36.17	3	36.10	36.15	5	2,531	0.20%
2022/08/24	0	0.00	3	35.45	35.35	-3	2,829	-0.11%
2022/08/18	1	36.10	0	0.00	36.15	1	3,844	0.03%
2022/08/17	2	36.35	0	0.00	36.30	2	4,194	0.05%
2022/08/16	1	36.25	0	0.00	36.15	1	4,166	0.02%
2022/08/12	2	35.80	1	35.65	35.80	1	4,232	0.02%
2022/08/11	0	0.00	1	35.55	35.45	-1	4,226	-0.02%
2022/08/10	1	35.10	0	0.00	35.10	1	4,239	0.02%
2022/08/09	0	0.00	1	34.80	34.65	-1	4,233	-0.02%
2022/08/05	0	0.00	1	34.80	34.75	-1	4,300	-0.02%
2022/07/22	0	0.00	1	35.35	34.90	-1	4,431	-0.02%
2022/07/21	1	34.65	0	0.00	35.00	1	4,467	0.02%
2022/07/19	1	34.10	1	34.10	34.10	0	4,510	0.00%
2022/07/18	0	0.00	3	33.77	34.05	-3	4,521	-0.07%
2022/07/15	1	33.60	0	0.00	33.80	1	4,532	0.02%
2022/07/13	2	32.70	0	0.00	32.55	2	4,543	0.04%
2022/07/12	1	31.05	0	0.00	30.80	1	4,515	0.02%
2022/07/08	4	34.40	2	34.00	34.00	2	4,545	0.04%
2022/07/07	4	33.80	0	0.00	33.75	4	4,545	0.09%
2022/07/05	4	34.00	0	0.00	34.30	4	4,623	0.09%
2022/07/04	2	34.60	1	34.45	33.75	1	4,639	0.02%
2022/07/01	7	36.05	0	0.00	34.65	7	4,744	0.15%
2022/06/30	2	37.85	1	37.35	37.20	1	4,780	0.02%
2022/06/29	1	38.45	0	0.00	38.10	1	4,835	0.02%
2022/06/23	2	37.20	1	37.50	36.95	1	5,864	0.02%
2022/06/22	1	37.20	0	0.00	36.95	1	5,842	0.02%
2022/06/20	0	0.00	1	37.45	36.60	-1	5,786	-0.02%
2022/06/17	1	38.20	1	38.20	38.45	0	5,710	0.00%
2022/06/16	1	39.15	8	39.73	38.40	-7	5,652	-0.12%
2022/06/15	0	0.00	1	39.00	39.00	-1	5,442	-0.02%
2022/06/14	1	38.85	2	38.90	39.35	-1	5,403	-0.02%
2022/06/13	0	0.00	1	38.50	38.70	-1	5,398	-0.02%
2022/06/10	1.3	39.17	7	39.41	39.15	-5.7	5,382	-0.11%
2022/06/09	2	39.35	5	39.60	39.60	-3	5,343	-0.06%
2022/06/08	2	39.43	2	39.20	39.10	0	5,262	0.00%
2022/06/07	1	38.60	5	38.50	38.80	-4	5,177	-0.08%
2022/06/06	0	0.00	1	38.65	38.60	-1	5,165	-0.02%
2022/06/02	3	39.10	1	39.10	39.00	2	5,185	0.04%
2022/06/01	0	0.00	7	39.60	39.30	-7	5,207	-0.13%
2022/05/31	9	39.03	8	39.06	38.85	1	5,024	0.02%
2022/05/30	9	38.66	1	38.60	38.65	8	4,828	0.17%
2022/05/27	7	38.52	5.5	38.39	38.70	1.5	4,657	0.03%
2022/05/26	28	38.63	23	37.57	38.00	5	4,506	0.11%
2022/05/25	7	36.88	16	37.54	37.95	-9	4,107	-0.22%
2022/05/24	0	0.00	1	35.55	35.55	-1	3,777	-0.03%
2022/05/23	4	35.90	1	35.80	35.50	3	3,754	0.08%
2022/05/20	0	0.00	2	34.98	35.05	-2	3,742	-0.05%
2022/05/19	1	34.25	0	0.00	34.60	1	3,738	0.03%
2022/05/18	0	0.00	1	34.75	35.00	-1	3,771	-0.03%
2022/05/17	1	34.10	0	0.00	34.35	1	3,804	0.03%
2022/05/13	4	34.71	4	34.81	34.35	0	3,800	0.00%
2022/05/12	0	0.00	5	34.25	33.60	-5	3,751	-0.13%
2022/05/05	1	35.20	0	0.00	35.25	1	3,766	0.03%
2022/05/04	14	35.18	9	35.11	35.00	5	3,750	0.13%
2022/04/29	1	33.35	0	0.00	33.30	1	3,703	0.03%
2022/04/27	1	33.55	0	0.00	33.25	1	3,698	0.03%
2022/04/26	0	0.00	4	35.05	35.05	-4	3,657	-0.11%
2022/04/25	2	35.65	7	35.67	35.65	-5	3,623	-0.14%
2022/04/22	1	37.05	3	36.95	36.95	-2	3,589	-0.06%
2022/04/21	1	37.85	6	38.08	37.30	-5	3,602	-0.14%
2022/04/20	8	37.43	2	37.60	37.40	6	3,588	0.17%
2022/04/18	0	0.00	1	36.75	36.75	-1	3,607	-0.03%
2022/04/14	3	37.55	2	37.60	37.85	1	3,676	0.03%
2022/04/13	3	36.72	0	0.00	37.20	3	3,654	0.08%
2022/04/12	4	36.41	0	0.00	36.30	4	3,976	0.10%
2022/04/11	1	37.00	5	37.21	36.85	-4	3,952	-0.10%
2022/04/08	0	0.00	12	38.25	38.25	-12	3,892	-0.31%
2022/04/07	5	38.53	1	38.20	38.20	4	3,865	0.10%
2022/04/06	1	38.75	0	0.00	39.00	1	3,750	0.03%
2022/03/31	38	40.65	16	41.05	40.15	22	3,671	0.60%
2022/03/30	7	39.60	18	39.67	40.50	-11	3,133	-0.35%
2022/03/29	0	0.00	1	37.95	37.70	-1	2,613	-0.04%
2022/03/25	0	0.00	1	37.45	37.30	-1	2,698	-0.04%
2022/03/24	0	0.00	1	37.65	37.60	-1	2,710	-0.04%
2022/03/23	1	37.35	0	0.00	37.35	1	2,717	0.04%
2022/03/21	1	37.15	0	0.00	37.15	1	2,887	0.03%
2022/03/18	0	0.00	1	36.70	37.35	-1	2,982	-0.03%
2022/03/16	0	35.85	0	0.00	35.60	0	3,061	0.00%
2022/03/10	0	37.35	0	0.00	37.30	0	3,121	0.00%
2022/03/09	2	37.03	1	37.05	37.05	1	3,113	0.03%
2022/03/08	1	36.70	1	37.80	36.75	0	3,135	0.00%
2022/03/07	2	38.40	1	38.95	37.25	1	3,097	0.03%
2022/03/04	0	0.00	2	38.18	38.25	-2	2,993	-0.07%
2022/03/03	2	38.70	15	38.25	38.45	-13	3,032	-0.43%
2022/03/01	0	0.00	1	38.45	38.55	-1	3,147	-0.03%
2022/02/25	15	36.70	0	0.00	37.20	15	3,131	0.48%
2022/02/24	2	37.00	0	0.00	36.80	2	3,208	0.06%
2022/02/22	1	38.20	1	38.05	37.95	0	3,336	0.00%
2022/02/18	0	0.00	5	38.50	38.50	-5	3,526	-0.14%
2022/02/17	7	38.53	2	38.75	38.35	5	3,549	0.14%
2022/02/14	1	37.50	0	0.00	37.45	1	3,699	0.03%
2022/02/10	0	0.00	2	38.20	38.10	-2	3,856	-0.05%
2022/02/09	0	0.00	0	38.40	38.40	0	3,947	0.00%
2022/02/08	1	38.20	15	38.10	38.15	-14	4,042	-0.35%
2022/02/07	0	0.00	1	37.50	37.20	-1	4,132	-0.02%
2022/01/26	0	0.00	2	36.75	36.55	-2	4,254	-0.05%
2022/01/24	15	36.55	0	0.00	37.25	15	5,058	0.30%
2022/01/21	1	37.35	0	0.00	37.10	1	5,200	0.02%
2022/01/19	2	37.30	0	0.00	37.10	2	5,477	0.04%
2022/01/13	4	37.54	0	0.00	37.60	4	6,259	0.06%
2022/01/12	0	0.00	1	37.80	37.35	-1	6,468	-0.02%
2022/01/11	1	37.95	2	37.88	37.70	-1	6,738	-0.01%
2022/01/10	1	38.50	0	0.00	38.20	1	7,299	0.01%
2022/01/07	5	38.76	10	38.33	38.25	-5	8,094	-0.06%
2022/01/06	4	39.30	0	0.00	39.15	4	8,194	0.05%
2022/01/05	19	40.23	13	40.45	39.80	6	8,476	0.07%
2022/01/04	2	39.15	3	39.15	39.05	-1	8,757	-0.01%
2021/12/30	3	39.15	0	0.00	39.40	3	9,568	0.03%
2021/12/29	0	0.00	8	39.20	39.15	-8	9,840	-0.08%
2021/12/28	1	39.70	1	40.10	39.25	0	10,064	0.00%
2021/12/27	5	39.77	0	0.00	39.70	5	10,142	0.05%
2021/12/24	21	39.50	0	0.00	39.45	21	10,462	0.20%
2021/12/23	9	39.78	0	0.00	39.45	9	10,550	0.09%
2021/12/22	8	39.78	0	0.00	39.75	8	10,615	0.08%
2021/12/21	1	38.60	2	38.90	39.25	-1	10,540	-0.01%
2021/12/20	0	38.65	0	0.00	38.60	0	10,565	0.00%
2021/12/17	1	38.90	0	0.00	39.00	1	10,675	0.01%
2021/12/16	2	40.20	10	39.87	39.50	-8	10,696	-0.07%
2021/12/15	5	39.25	1	39.25	39.15	4	10,648	0.04%
2021/12/14	1	39.00	2	39.75	38.60	-1	10,645	-0.01%
2021/12/13	2	39.78	3	39.60	39.60	-1	10,673	-0.01%
2021/12/10	0	0.00	1	38.95	38.95	-1	11,128	-0.01%
2021/12/08	5	39.36	5	39.16	38.95	0	11,132	0.00%
2021/12/07	1	38.40	1	38.90	38.55	0	11,065	0.00%
2021/12/06	0	0.00	1	38.80	38.55	-1	11,061	-0.01%
2021/12/03	0	0.00	1	38.05	38.00	-1	11,086	-0.01%
2021/12/02	1	38.00	21	38.47	37.85	-20	11,114	-0.18%
2021/12/01	1	38.30	0	0.00	38.55	1	11,134	0.01%
2021/11/30	0	0.00	1	38.60	38.55	-1	11,173	-0.01%
2021/11/29	1	37.65	0	0.00	38.15	1	11,193	0.01%
2021/11/26	24	37.81	2	37.80	37.80	22	11,171	0.20%
2021/11/25	5	39.00	5	39.02	38.80	0	11,109	0.00%
2021/11/23	5	39.16	7	39.34	39.15	-2	11,090	-0.02%
2021/11/22	1	40.20	0	0.00	40.10	1	11,177	0.01%
2021/11/19	1	40.85	0	0.00	40.25	1	11,227	0.01%
2021/11/18	2	40.53	5	40.58	40.20	-3	11,365	-0.03%
2021/11/17	5	40.60	5	40.50	40.70	0	11,309	0.00%
2021/11/16	1	39.70	4	39.80	39.75	-3	11,272	-0.03%
2021/11/15	3	40.05	0	0.00	39.80	3	11,328	0.03%
2021/11/12	4	39.99	4	39.64	39.65	0	11,367	0.00%
2021/11/11	12	39.83	0	0.00	39.85	12	11,401	0.11%
2021/11/10	1	40.40	1	40.10	40.35	0	11,457	0.00%
2021/11/09	2	39.88	0	0.00	39.80	2	11,493	0.02%
2021/11/08	1	39.90	0	0.00	39.95	1	11,436	0.01%
2021/11/05	4	40.25	5	40.62	40.40	-1	11,479	-0.01%
2021/11/04	5	41.01	3	41.40	40.75	2	11,515	0.02%
2021/11/03	3	41.12	3	41.15	41.05	0	11,569	0.00%
2021/11/02	25	42.65	18	42.77	41.55	7	11,862	0.06%
2021/11/01	2	41.50	12.1	41.62	41.80	-10.1	11,494	-0.09%
2021/10/29	6	40.83	3	41.00	40.65	3	11,362	0.03%
2021/10/28	6.1	41.86	13	41.59	41.25	-6.9	11,302	-0.06%
2021/10/27	10	41.00	4	41.03	41.15	6	11,251	0.05%
2021/10/26	8	41.14	6	41.18	40.85	2	11,383	0.02%
2021/10/25	15	41.19	10	41.54	41.70	5	11,788	0.04%
2021/10/22	2	40.35	1	40.45	40.50	1	12,071	0.01%
2021/10/21	3	40.32	3	40.30	39.85	0	13,325	0.00%
2021/10/20	6	40.62	1	40.10	40.55	5	14,344	0.03%
2021/10/19	13	40.59	9	40.75	40.45	4	14,252	0.03%
2021/10/18	24	41.92	15	41.43	40.75	9	14,069	0.06%
2021/10/15	6	42.71	28	42.48	43.50	-22	13,590	-0.16%
2021/10/14	3	40.77	24	41.10	40.90	-21	12,925	-0.16%
2021/10/13	11	41.27	19	41.13	41.20	-8	12,834	-0.06%
2021/10/12	30	42.01	18	42.23	42.00	12	12,618	0.10%
2021/10/08	15	41.88	27	41.68	41.55	-12	12,205	-0.10%
2021/10/07	12	39.94	21	39.82	40.20	-9	11,783	-0.08%
2021/10/06	25	39.26	9	39.46	39.00	16	12,216	0.13%
2021/10/05	5	37.02	7	37.53	38.95	-2	12,274	-0.02%
2021/10/04	4	37.79	6	38.01	37.55	-2	12,101	-0.02%
2021/10/01	12	38.92	15	39.13	37.35	-3	12,085	-0.02%
2021/09/30	5	38.86	4	38.98	39.15	1	11,818	0.01%
2021/09/29	5	38.20	5	38.36	38.30	0	11,806	0.00%
2021/09/28	4	38.39	4	38.46	38.45	0	11,966	0.00%
2021/09/27	4	38.95	4	38.91	38.80	0	12,053	0.00%
2021/09/24	3	38.67	5	38.90	38.80	-2	12,138	-0.02%
2021/09/23	1	37.70	0	0.00	37.55	1	12,138	0.01%
2021/09/22	0	37.60	1	37.20	37.70	-1	12,222	-0.01%
2021/09/17	4	38.30	4	38.43	38.50	0	12,303	0.00%
2021/09/16	6	38.30	2	38.38	38.15	4	12,526	0.03%
2021/09/15	20	39.35	19	39.43	38.75	1	12,618	0.01%
2021/09/13	3	37.10	1	37.60	37.15	2	12,604	0.02%
2021/09/10	2	37.68	1	37.80	37.65	1	13,271	0.01%
2021/09/09	3	37.53	2	36.95	37.40	1	14,029	0.01%
2021/09/08	0	0.00	10	37.80	36.95	-10	14,364	-0.07%
2021/09/07	2	37.25	6	37.43	37.50	-4	15,161	-0.03%
2021/09/06	3	38.07	1	37.80	37.80	2	15,178	0.01%
2021/09/03	2	39.00	0	0.00	38.95	2	15,196	0.01%
2021/09/02	13	39.14	0	0.00	38.75	13	15,203	0.09%
2021/09/01	0	0.00	1	39.65	39.80	-1	15,211	-0.01%
2021/08/31	0	39.55	1	39.60	39.35	-1	15,191	-0.01%
2021/08/30	1	39.30	1	39.30	39.20	0	15,190	0.00%
2021/08/27	1	39.75	0	0.00	39.70	1	15,213	0.01%
2021/08/26	1	40.35	3	40.62	40.10	-2	15,247	-0.01%
2021/08/25	1	40.10	4	39.98	39.95	-3	15,198	-0.02%
2021/08/24	4	39.96	11	39.99	40.00	-7	15,357	-0.05%
2021/08/23	2	38.53	4	38.00	38.65	-2	15,288	-0.01%
2021/08/20	2	37.60	0	0.00	37.20	2	15,357	0.01%
2021/08/19	6	37.93	5	37.95	37.60	1	15,369	0.01%
2021/08/18	1	37.75	21	36.22	37.90	-20	15,514	-0.13%
2021/08/17	4	37.73	13	38.01	36.85	-9	15,995	-0.06%
2021/08/16	10.1	38.59	10	38.50	38.80	0.1	16,030	0.00%
2021/08/13	5	39.55	4	39.65	39.10	1	16,043	0.01%
2021/08/12	2	40.15	4	40.10	40.00	-2	16,023	-0.01%
2021/08/11	18	40.25	1	39.95	39.95	17	16,093	0.11%
2021/08/10	12	40.56	15	40.38	41.05	-3	16,137	-0.02%
2021/08/09	8	41.59	6	41.80	41.00	2	16,169	0.01%
2021/08/06	15	43.07	25	43.35	42.60	-10	16,205	-0.06%
2021/08/05	19	42.62	16.2	42.75	42.55	2.8	16,046	0.02%
2021/08/04	6	41.87	19	41.93	41.75	-13	16,134	-0.08%
2021/08/03	2	42.05	0	0.00	41.75	2	16,221	0.01%
2021/08/02	8	42.26	2	42.68	42.05	6	16,320	0.04%
2021/07/30	5	42.31	2	42.83	41.80	3	16,486	0.02%
2021/07/29	12	43.14	15.3	43.14	43.20	-3.3	16,387	-0.02%
2021/07/28	56	42.31	38	42.15	43.20	18	16,075	0.11%
2021/07/27	42	43.19	15	42.41	41.95	27	15,747	0.17%
2021/07/26	8	43.21	59.1	43.36	44.90	-51.1	14,543	-0.35%
2021/07/23	8	40.49	31	40.55	40.85	-23	13,487	-0.17%
2021/07/22	1	39.85	4	40.09	40.10	-3	13,497	-0.02%
2021/07/21	5.1	38.76	10	38.70	38.80	-5	13,593	-0.04%
2021/07/20	9	39.99	12	40.02	39.70	-3	13,635	-0.02%
2021/07/19	0.4	41.02	0	0.00	41.10	0.4	13,724	0.00%
2021/07/16	2	42.03	3	41.77	41.15	-1	13,980	-0.01%
2021/07/15	9	41.67	17	41.64	41.30	-8	14,030	-0.06%
2021/07/14	6.7	41.21	2	41.18	41.00	4.7	13,998	0.03%
2021/07/13	64	42.41	33.2	42.08	42.40	30.8	13,944	0.22%
2021/07/12	7	41.13	15.2	40.94	41.55	-8.2	13,471	-0.06%
2021/07/09	3	39.78	1	39.95	39.75	2	13,296	0.02%
2021/07/08	4	40.31	11	40.14	40.15	-7	13,664	-0.05%
2021/07/07	8	40.05	2	40.28	39.90	6	13,814	0.04%
2021/07/06	2	40.40	0	0.00	40.35	2	13,998	0.01%
2021/07/05	6	40.37	23	40.69	40.85	-17	14,179	-0.12%
2021/07/02	0	0.00	1	38.70	39.00	-1	14,258	-0.01%
2021/07/01	11	39.11	4	39.49	38.90	7	14,717	0.05%
2021/06/30	5	40.19	13	40.38	39.80	-8	14,947	-0.05%
2021/06/29	18	40.27	0	0.00	40.00	18	15,146	0.12%
2021/06/28	4	40.91	2	40.88	40.65	2	15,411	0.01%
2021/06/25	20.1	41.48	12	41.85	41.10	8.1	15,733	0.05%
2021/06/24	8	41.55	5	41.56	41.60	3	15,794	0.02%
2021/06/23	11	40.75	7	41.06	41.50	4	16,210	0.02%
2021/06/22	12.1	39.95	16	40.37	39.75	-4	16,930	-0.02%
2021/06/21	21	42.09	22	41.81	40.60	-1	17,444	-0.01%
2021/06/18	40	41.74	41	41.90	42.40	-1	19,682	-0.01%
2021/06/17	49	40.68	4	40.39	40.45	45	19,822	0.23%
2021/06/16	77	41.01	63	41.11	41.70	14	19,944	0.07%
2021/06/15	0	0.00	1	39.15	39.50	-1	19,956	-0.01%
2021/06/11	0	0.00	0	39.10	39.10	0	21,784	0.00%
2021/06/10	1	39.10	0	0.00	38.70	1	22,092	0.00%
2021/06/09	1	38.75	5	38.84	38.40	-4	22,387	-0.02%
2021/06/08	0	38.60	1	38.55	38.50	-1	22,754	0.00%
2021/06/07	3	38.22	0	0.00	38.25	3	23,070	0.01%
2021/06/04	1	38.75	2	39.15	38.80	-1	23,415	0.00%
2021/06/03	0	0.00	4	39.00	39.50	-4	24,113	-0.02%
2021/06/02	2	39.63	1	39.05	39.00	1	24,974	0.00%
2021/06/01	21	40.37	22	40.95	40.05	-1	26,558	0.00%
2021/05/31	9.1	39.75	5	40.15	39.55	4.1	30,283	0.01%
2021/05/28	2	39.15	4	39.34	39.15	-2	31,522	-0.01%
2021/05/27	4	38.30	3	38.60	38.35	1	32,185	0.00%
2021/05/26	13	39.16	9	38.83	38.70	4	32,744	0.01%
2021/05/25	59	39.65	4	40.01	40.35	55	34,165	0.16%
2021/05/24	3	38.13	31	37.04	38.40	-28	34,125	-0.08%
2021/05/21	1.1	37.25	2	37.03	37.50	-0.9	34,523	0.00%
2021/05/20	3	36.42	3	36.20	35.65	0	35,758	0.00%
2021/05/19	2	36.83	1	36.20	36.65	1	36,047	0.00%
2021/05/18	0	0.00	2	35.80	36.15	-2	36,400	-0.01%
2021/05/17	0	0.00	5	33.30	32.90	-5	36,974	-0.01%
2021/05/14	8	37.21	8	37.09	36.55	0	37,276	0.00%
2021/05/13	2	36.05	35	34.67	36.95	-33	37,901	-0.09%
2021/05/12	18	34.39	38	36.44	35.00	-20	38,391	-0.05%
2021/05/11	1	36.80	19	38.53	37.00	-18	39,259	-0.05%
2021/05/10	2	39.43	6	40.50	39.20	-4	40,198	-0.01%
2021/05/07	17.2	40.52	10.1	40.87	41.60	7.1	42,294	0.02%
2021/05/06	2	38.20	6	38.68	38.80	-4	45,632	-0.01%
2021/05/05	13	38.83	8	38.46	37.90	5	47,684	0.01%
2021/05/04	1	37.45	3	37.60	37.15	-2	48,091	0.00%
2021/05/03	7.1	38.81	0	0.00	38.75	7.1	48,530	0.01%
2021/04/29	8	40.95	5.3	41.07	40.65	2.7	49,690	0.01%
2021/04/28	2	41.30	6	41.22	41.20	-4	51,336	-0.01%
2021/04/27	1	42.35	2	42.45	41.90	-1	53,109	0.00%
2021/04/26	1.1	41.73	20	41.50	41.75	-18.9	56,725	-0.03%
2021/04/23	4	41.25	6	41.02	41.45	-2	59,415	0.00%
2021/04/22	21	42.08	10	42.38	41.30	11	62,156	0.02%
2021/04/21	2	43.48	3.6	43.50	43.35	-1.6	63,268	0.00%
2021/04/20	0	0.00	5	43.70	44.10	-5	63,665	-0.01%
2021/04/19	43	43.71	28	43.96	43.45	15	64,663	0.02%
2021/04/16	66	44.19	7	44.40	44.35	59	65,757	0.09%
2021/04/15	5	43.41	5	43.46	43.90	0	66,367	0.00%
2021/04/14	11	42.50	8	42.45	42.80	3	67,922	0.00%
2021/04/13	6	45.01	3	44.93	44.25	3	70,240	0.00%
2021/04/12	7	45.41	8	45.84	44.85	-1	70,200	0.00%
2021/04/09	17	45.87	21	45.99	45.50	-4	70,160	-0.01%
2021/04/08	9	46.33	13	46.48	46.40	-4	70,234	-0.01%
2021/04/07	28.2	46.68	36.2	46.61	46.05	-8	70,069	-0.01%
2021/04/06	4	45.03	53	45.36	45.45	-49	69,964	-0.07%
2021/04/01	47.1	44.16	27	44.09	44.05	20.1	70,394	0.03%
2021/03/31	16.1	44.95	17	45.10	44.65	-0.9	70,512	0.00%
2021/03/30	17	45.87	20	45.78	45.50	-3	70,251	0.00%
2021/03/29	6	45.39	12	45.49	45.50	-6	70,000	-0.01%
2021/03/26	26	45.64	13	45.38	45.00	13	70,007	0.02%
2021/03/25	34	46.87	22	46.77	46.20	12	69,482	0.02%
2021/03/24	20	46.56	22	46.45	46.20	-2	68,668	0.00%
2021/03/23	145.1	49.03	138.1	47.95	46.70	7	68,720	0.01%	大買/大賣/
2021/03/22	55	45.28	55	45.21	45.75	0	65,910	0.00%
2021/03/19	12	44.10	11	44.02	44.20	1	65,153	0.00%
2021/03/18	22	44.56	14	44.76	44.00	8	64,809	0.01%
2021/03/17	85	44.03	80	44.58	43.85	5	64,008	0.01%
2021/03/16	13	42.99	15	42.84	42.30	-2	62,231	0.00%
2021/03/15	16	41.89	18	42.36	42.40	-2	61,940	0.00%
2021/03/12	5	42.10	10	41.93	42.00	-5	61,716	-0.01%
2021/03/11	18	41.56	11	41.56	41.55	7	61,732	0.01%
2021/03/10	8	41.47	15	41.43	41.00	-7	61,476	-0.01%
2021/03/09	26	40.76	20	40.88	40.80	6	61,182	0.01%
2021/03/08	36	42.54	30.6	42.44	41.70	5.4	60,491	0.01%
2021/03/05	51	43.43	38	43.42	43.60	13	59,605	0.02%
2021/03/04	167	46.03	191.1	45.76	43.10	-24.1	57,979	-0.04%	大買/大賣/
2021/03/03	22	43.43	34	43.38	45.65	-12	54,040	-0.02%
2021/03/02	48	43.45	42	43.45	42.00	6	52,674	0.01%
2021/02/26	44	42.83	39	42.63	42.65	5	51,966	0.01%
2021/02/25	38	43.30	40	43.52	42.30	-2	51,485	0.00%
2021/02/24	15	42.29	25	41.80	41.05	-10	49,992	-0.02%
2021/02/23	9	41.87	16	42.06	41.80	-7	49,726	-0.01%
2021/02/22	71	42.51	55	42.71	42.85	16	50,376	0.03%
2021/02/19	12.1	40.34	13	39.97	40.00	-1	49,489	0.00%
2021/02/18	18	39.70	20.3	39.98	40.30	-2.3	49,145	0.00%
2021/02/17	57.3	39.70	72	39.78	39.75	-14.8	48,701	-0.03%
2021/02/05	23	40.86	7	40.66	40.35	16	48,009	0.03%
2021/02/04	36	41.31	38	41.14	41.05	-2	47,549	0.00%
2021/02/03	11	41.76	9	41.46	40.95	2	46,729	0.00%
2021/02/02	88	42.58	72	43.04	42.45	16	45,993	0.03%
2021/02/01	37	40.78	27	40.82	41.10	10	44,803	0.02%
2021/01/29	76	42.85	83	43.88	41.35	-7	43,684	-0.02%
2021/01/28	221	45.51	211	45.08	43.50	10	41,385	0.02%	大買/大賣/
2021/01/27	70	42.33	74	42.56	43.60	-4	37,744	-0.01%
2021/01/26	12	40.68	19	40.44	39.65	-7	35,543	-0.02%
2021/01/25	37	40.72	8	41.33	40.80	29	34,875	0.08%
2021/01/22	38.3	41.70	75	40.82	41.95	-36.7	34,193	-0.11%
2021/01/21	127.2	41.99	90	41.27	40.95	37.2	32,814	0.11%	大買/
2021/01/20	92.9	40.87	74	41.25	39.70	18.9	31,014	0.06%
2021/01/19	180	44.43	489.4	44.48	42.75	-309.4	29,102	-1.06%	大買/大賣/鉅額交易
2021/01/18	193	42.32	313	42.11	44.00	-120	25,275	-0.47%	大買/大賣/鉅額交易
2021/01/15	345	38.70	191	39.55	40.00	154	22,430	0.69%	大買/大賣/鉅額交易
2021/01/14	231	36.13	297	34.78	36.40	-66	19,474	-0.34%	大買/大賣/
2021/01/13	89	33.29	9	33.38	33.10	80	18,165	0.44%
2021/01/12	67	34.54	28	33.79	33.15	39	17,832	0.22%
2021/01/11	25	34.79	27	35.04	35.50	-2	16,670	-0.01%
2021/01/08	21	32.85	93	32.17	32.30	-72	15,417	-0.47%
2021/01/07	220	33.98	60	34.31	33.85	160	14,632	1.09%	大買/鉅額交易
2021/01/06	104	33.60	204.1	33.81	34.10	-100.1	12,920	-0.77%	大買/大賣/
2021/01/05	13	31.00	9	31.00	31.00	4	10,164	0.04%
2021/01/04	0	0.00	16	28.19	28.20	-16	9,926	-0.16%
2020/12/31	1	25.80	22	25.67	25.65	-21	9,685	-0.22%
2020/12/30	4	25.08	24	25.24	24.85	-20	9,325	-0.21%
2020/12/29	104	25.52	26.4	25.45	25.40	77.6	9,154	0.85%	大買/
2020/12/28	79.5	25.29	23	25.43	26.25	56.5	8,685	0.65%
2020/12/25	36.5	23.93	29	23.63	24.20	7.5	7,880	0.10%
2020/12/24	4	22.93	0	0.00	22.90	4	7,431	0.05%
2020/12/23	23	22.90	11	22.86	23.05	12	7,301	0.16%
2020/12/22	3	23.40	8	22.94	22.25	-5	7,113	-0.07%
2020/12/21	1	22.25	5	22.20	22.50	-4	6,785	-0.06%
2020/12/18	11	22.40	4	22.58	22.55	7	6,676	0.10%
2020/12/17	53	23.02	39	23.05	22.90	14	6,512	0.21%
2020/12/16	8	21.99	2	22.10	21.85	6	5,673	0.11%
2020/12/15	9	21.72	61	22.23	21.45	-52	5,556	-0.94%
2020/12/14	10	21.41	0	0.00	21.60	10	5,399	0.18%
2020/12/11	2	20.90	7.2	20.74	20.80	-5.2	5,284	-0.10%
2020/12/10	5	21.38	0	0.00	21.10	5	5,229	0.10%
2020/12/09	2	21.50	1	21.45	21.40	1	5,128	0.02%
2020/12/08	3	22.00	41	22.03	21.80	-38	5,044	-0.75%
2020/12/07	64	21.84	37	21.79	22.40	27	4,932	0.55%
2020/12/04	31	20.91	15	21.00	21.05	16	4,508	0.35%
2020/12/03	0	0.00	1	21.30	20.75	-1	4,444	-0.02%
2020/12/02	2	21.10	0	0.00	21.05	2	4,370	0.05%
2020/12/01	3	21.00	0	0.00	21.00	3	4,341	0.07%
2020/11/30	1	21.15	0	0.00	21.20	1	4,431	0.02%
2020/11/27	0	0.00	1	20.80	20.80	-1	4,402	-0.02%
2020/11/26	0	0.00	0.5	20.80	20.85	-0.5	4,404	-0.01%
2020/11/25	0	0.00	2.5	20.96	20.60	-2.5	4,428	-0.06%
2020/11/24	17	21.07	31	21.13	20.90	-14	4,512	-0.31%
2020/11/23	21	21.59	8	21.59	21.70	13	4,370	0.30%
2020/11/20	3	21.53	13	21.31	21.60	-10	4,213	-0.24%
2020/11/19	84	20.55	18	21.56	21.40	66	3,982	1.66%
2020/11/18	17	19.15	47	19.09	20.05	-30	2,799	-1.07%
2020/11/13	3	18.20	1	18.20	18.15	2	2,365	0.08%
2020/11/12	0	0.00	1	18.00	18.00	-1	2,333	-0.04%
2020/11/11	0.2	17.80	0	0.00	17.90	0.2	2,397	0.01%
2020/11/10	0	0.00	5	17.65	17.70	-5	2,409	-0.21%
2020/11/09	1	17.65	1	17.60	17.60	0	2,428	0.00%
2020/11/06	4	17.35	0	0.00	17.35	4	2,437	0.16%
2020/11/03	0	0.00	1	17.30	17.30	-1	2,458	-0.04%
2020/10/30	1	17.45	1	17.15	17.15	0	2,533	0.00%
2020/10/23	0	0.00	1	18.00	17.90	-1	2,535	-0.04%
2020/10/21	1	18.25	6	18.10	18.05	-5	2,542	-0.20%
2020/10/20	12	17.84	11	18.08	18.15	1	2,420	0.04%
2020/10/15	2	17.30	0	0.00	17.25	2	2,174	0.09%
2020/09/28	2	17.08	2	17.10	17.05	0	2,410	0.00%
2020/09/24	0	0.00	2	17.25	17.05	-2	2,516	-0.08%
2020/09/22	1	17.85	20	17.80	17.80	-19	2,590	-0.73%
2020/09/21	4	17.98	0	0.00	18.05	4	2,589	0.15%
2020/09/17	2	18.10	15	18.10	18.00	-13	2,660	-0.49%
2020/09/16	0	0.00	1	18.05	18.00	-1	2,665	-0.04%
2020/09/14	3	18.15	10	18.25	18.10	-7	2,693	-0.26%
2020/09/11	0	0.00	16	18.05	18.05	-16	2,692	-0.59%
2020/09/08	1	18.25	0	0.00	18.20	1	2,643	0.04%
2020/09/07	2	18.20	0	0.00	18.10	2	2,641	0.08%
2020/09/03	2	18.63	1	18.30	18.30	1	2,625	0.04%
2020/09/02	2	17.93	2	17.98	18.50	0	2,484	0.00%
2020/09/01	0	0.00	1	18.00	17.90	-1	2,438	-0.04%
2020/08/31	2.1	17.87	0	0.00	17.70	2.1	2,404	0.09%
2020/08/28	0	0.00	1	19.15	18.85	-1	2,332	-0.04%
2020/08/27	0	0.00	1	19.05	18.85	-1	2,168	-0.05%
2020/08/25	0	0.00	3	18.82	18.85	-3	2,102	-0.14%
2020/08/24	2	18.40	0	0.00	18.35	2	2,061	0.10%
2020/08/20	1	18.25	6	17.94	17.95	-5	2,062	-0.24%
2020/08/19	0	0.00	19	18.95	18.50	-19	2,003	-0.95%
2020/08/18	1	19.00	0	0.00	18.80	1	1,955	0.05%
2020/08/17	8.3	19.10	1	18.85	19.20	7.3	1,919	0.38%
2020/08/14	1	18.65	0	0.00	18.60	1	1,831	0.05%
2020/08/12	5	18.15	0	0.00	18.20	5	1,779	0.28%
2020/08/06	3	18.32	1	18.30	18.30	2	1,791	0.11%
2020/08/05	0	0.00	2	18.20	18.25	-2	1,784	-0.11%
2020/08/04	0	0.00	6	17.87	17.95	-6	1,752	-0.34%
2020/08/03	1	18.00	0	0.00	17.80	1	1,803	0.06%
2020/07/31	2	17.98	2	17.95	17.90	0	1,818	0.00%
2020/07/30	1	17.80	1	17.95	18.00	0	1,824	0.00%
2020/07/29	3	17.85	0	0.00	17.75	3	1,822	0.16%
2020/07/28	6	17.82	1	17.75	17.85	5	1,831	0.27%
2020/07/27	0	0.00	5	17.65	17.65	-5	1,842	-0.27%
2020/07/24	0	0.00	10	18.03	18.00	-10	1,852	-0.54%
2020/07/23	1	18.45	2	18.40	18.40	-1	1,870	-0.05%
2020/07/20	1	18.15	0	0.00	18.15	1	1,880	0.05%
2020/07/15	1	18.45	2	18.35	18.35	-1	1,888	-0.05%
2020/07/14	0	0.00	2	18.30	18.35	-2	1,917	-0.10%
2020/07/13	3	18.42	2	18.45	18.40	1	1,959	0.05%
2020/07/09	1.4	18.84	0	0.00	18.85	1.4	1,959	0.07%
2020/07/08	2	18.73	1	18.80	19.05	1	1,986	0.05%
2020/07/06	0	0.00	22	19.05	19.10	-22	1,964	-1.12%
2020/07/03	3	18.95	2	18.95	18.85	1	1,958	0.05%
2020/07/02	20	18.66	1	18.65	18.70	19	1,956	0.97%
2020/07/01	6	18.58	24	18.71	18.65	-18	1,963	-0.92%
2020/06/30	15	18.22	1	18.20	18.15	14	1,954	0.72%
2020/06/24	6	18.34	1	18.30	18.45	5	2,009	0.25%
2020/06/22	2	18.13	0	0.00	18.05	2	2,001	0.10%
2020/06/17	0	0.00	1	18.15	18.05	-1	2,028	-0.05%
2020/06/15	1	17.80	0	0.00	17.80	1	2,145	0.05%
2020/06/12	1	17.75	0	0.00	17.95	1	2,166	0.05%
2020/06/11	1	18.20	2	18.60	18.10	-1	2,204	-0.05%
2020/06/09	11	18.60	0	0.00	18.50	11	2,257	0.49%
2020/06/08	35	18.68	0	0.00	18.65	35	2,291	1.53%
2020/06/04	1	18.50	1	18.60	18.60	0	2,296	0.00%
2020/06/01	0	0.00	5	18.08	18.15	-5	2,304	-0.22%
2020/05/29	1	17.65	0	0.00	17.65	1	2,298	0.04%
2020/05/28	1	18.25	0	0.00	18.05	1	2,305	0.04%
2020/05/27	5	18.35	0	0.00	18.25	5	2,300	0.22%
2020/05/21	1	18.25	0	0.00	18.25	1	2,357	0.04%
2020/05/14	1	18.80	0	0.00	18.35	1	2,419	0.04%
2020/05/12	0	0.00	2	19.23	19.00	-2	2,434	-0.08%
2020/05/11	2	19.30	0	0.00	19.30	2	2,436	0.08%
2020/05/08	0	0.00	2	19.28	19.20	-2	2,408	-0.08%
2020/05/07	0	0.00	20	18.90	18.95	-20	2,356	-0.85%
2020/05/06	20	18.65	1	18.70	18.55	19	2,346	0.81%
2020/04/30	30	19.00	1	19.00	19.05	29	2,378	1.22%
2020/04/29	1	18.95	3	18.90	18.80	-2	2,377	-0.08%
2020/04/28	28	18.84	4	18.81	18.85	24	2,375	1.01%
2020/04/27	3	18.48	1	18.45	18.50	2	2,392	0.08%
2020/04/23	1	18.15	0	0.00	18.25	1	2,379	0.04%
2020/04/22	0	0.00	20	17.55	17.95	-20	2,366	-0.85%
2020/04/21	10	17.85	5	17.95	17.80	5	2,356	0.21%
2020/04/20	0	18.35	0	0.00	18.40	0	2,344	0.00%
2020/04/17	21	18.71	2	18.75	18.35	19	2,343	0.81%
2020/04/16	3	18.67	1	18.50	18.50	2	2,307	0.09%
2020/04/13	1	18.05	0	0.00	17.85	1	2,220	0.05%
2020/04/09	1	18.20	0	0.00	17.85	1	2,208	0.05%
2020/04/08	2	17.70	0	0.00	18.05	2	2,179	0.09%
2020/04/07	5	17.75	1	17.50	17.75	4	2,136	0.19%
2020/04/01	1	17.00	10	16.98	16.70	-9	2,051	-0.44%
2020/03/31	0	0.00	24	16.62	16.80	-24	1,970	-1.22%
2020/03/27	10	16.55	0	0.00	16.15	10	1,894	0.53%
2020/03/26	0	0.00	4	16.30	16.10	-4	1,894	-0.21%
2020/03/25	2	16.20	5	16.16	16.35	-3	1,883	-0.16%
2020/03/24	1	15.65	1	15.80	15.70	0	1,847	0.00%
2020/03/23	2	15.40	0	0.00	15.25	2	1,840	0.11%
2020/03/20	23	15.98	6	15.73	15.85	17	1,851	0.92%
2020/03/19	10	15.37	3	15.63	15.05	7	1,841	0.38%
2020/03/18	1	15.90	0	0.00	15.95	1	1,789	0.06%
2020/03/17	2	15.88	0	0.00	15.80	2	1,793	0.11%
2020/03/16	2	16.43	0	0.00	16.30	2	1,767	0.11%
2020/03/13	3	16.02	8	16.05	16.55	-5	1,757	-0.28%
2020/03/12	2	17.73	0	0.00	17.70	2	1,716	0.12%
2020/03/11	2	19.40	0	0.00	18.90	2	1,689	0.12%
2020/03/10	1	18.80	0	0.00	19.10	1	1,700	0.06%
2020/03/09	3	19.28	5	19.30	19.10	-2	1,696	-0.12%
2020/03/06	2	19.83	0	0.00	19.85	2	1,691	0.12%
2020/03/03	4	20.20	0	0.00	20.10	4	1,806	0.22%
2020/03/02	2	19.25	3	19.35	19.60	-1	1,843	-0.05%
2020/02/27	4	19.81	0	0.00	19.60	4	1,892	0.21%
2020/02/26	8	19.98	0	0.00	20.10	8	1,929	0.41%
2020/02/25	19	20.00	0	0.00	20.10	19	1,955	0.97%
2020/02/24	0	0.00	1	20.20	20.20	-1	2,000	-0.05%
2020/02/21	0	0.00	1.2	20.70	20.65	-1.2	2,011	-0.06%
2020/02/20	0	0.00	0.2	20.70	20.70	-0.2	2,072	-0.01%
2020/02/19	1	20.95	2	20.90	20.90	-1	2,223	-0.04%
2020/02/18	0	20.60	0	0.00	20.60	0	2,240	0.00%
2020/02/17	0	0.00	1	20.45	20.40	-1	2,286	-0.04%
2020/02/14	0	0.00	1	20.75	20.65	-1	2,359	-0.04%
2020/02/13	3	20.93	0	0.00	20.70	3	2,481	0.12%
2020/02/10	0	0.00	0.1	20.10	20.05	-0.1	2,583	0.00%
2020/02/07	0	0.00	1	20.35	20.25	-1	2,601	-0.04%
2020/02/05	1	20.20	5	20.25	20.05	-4	2,696	-0.15%
2020/02/04	2	19.95	0	0.00	20.10	2	2,760	0.07%
2020/01/31	0	0.00	1	20.70	20.30	-1	2,746	-0.04%
2020/01/30	1	20.70	2	20.78	20.70	-1	2,738	-0.04%
2020/01/17	1	22.90	1	23.00	22.95	0	2,749	0.00%
2020/01/14	1	22.95	0	0.00	22.95	1	2,905	0.03%
2020/01/13	0	0.00	1	22.60	22.70	-1	2,896	-0.03%
2020/01/10	0	0.00	10	22.55	22.50	-10	2,918	-0.34%
2020/01/08	0	0.00	5	22.10	22.15	-5	2,936	-0.17%
2020/01/07	1	22.50	0	0.00	22.50	1	2,923	0.03%
2020/01/06	1	22.60	3	22.70	22.70	-2	2,926	-0.07%
2020/01/03	5	23.17	10	23.20	23.10	-5	2,929	-0.17%
2019/12/27	10	23.51	1	23.55	23.55	9	2,977	0.30%
2019/12/26	5	23.45	0	0.00	23.40	5	3,003	0.17%
2019/12/25	1	23.60	3	23.50	23.50	-2	3,025	-0.07%
2019/12/24	1	23.20	0	0.00	23.25	1	3,091	0.03%
2019/12/23	1	23.35	5	23.40	23.35	-4	3,175	-0.13%
2019/12/20	1	23.65	1	23.70	23.65	0	3,177	0.00%
2019/12/19	0	0.00	10	23.70	23.65	-10	3,223	-0.31%
2019/12/18	0	0.00	45	23.60	23.65	-45	3,237	-1.39%
2019/12/16	11	23.50	0	0.00	23.55	11	3,443	0.32%
2019/12/13	1	23.55	0	0.00	23.55	1	3,565	0.03%
2019/12/11	5	24.25	0	0.00	24.20	5	3,572	0.14%
2019/12/09	5	24.55	0	0.00	24.70	5	3,600	0.14%
2019/12/06	20	24.75	0	0.00	24.70	20	3,628	0.55%
2019/12/05	38	24.84	0	0.00	24.85	38	3,649	1.04%
2019/12/04	3	24.75	0	0.00	24.70	3	3,812	0.08%
2019/12/03	0	0.00	1	24.35	24.80	-1	3,854	-0.03%
2019/12/02	1	24.10	0	0.00	24.15	1	3,872	0.03%
2019/11/28	0.5	24.95	0	0.00	25.00	0.5	3,891	0.01%
2019/11/25	0	0.00	3	24.83	24.65	-3	3,928	-0.08%
2019/11/22	3	24.50	0	0.00	24.80	3	3,885	0.08%
2019/11/21	9	24.48	3	24.60	24.70	6	3,878	0.15%
2019/11/18	4	24.48	2	24.50	24.60	2	3,807	0.05%
2019/11/15	1	23.65	2	23.75	23.65	-1	3,654	-0.03%
2019/11/13	1	23.15	3	23.15	23.20	-2	3,537	-0.06%
2019/11/12	2	23.10	12	22.67	23.30	-10	3,463	-0.29%
2019/11/11	3	22.60	0	0.00	22.30	3	3,350	0.09%
2019/11/05	10	24.40	3	24.37	24.20	7	3,210	0.22%
2019/11/04	2	24.25	1	24.20	24.25	1	3,182	0.03%
2019/11/01	3	23.98	2	24.05	24.10	1	3,133	0.03%
2019/10/23	2	23.98	0	0.00	23.85	2	3,286	0.06%
2019/10/16	0	0.00	0.2	23.10	23.10	-0.2	3,200	-0.01%
2019/10/04	2	23.75	3	23.28	23.20	-1	3,181	-0.03%
2019/10/03	1	23.55	0	0.00	23.60	1	3,211	0.03%
2019/09/27	0	0.00	2	23.63	23.45	-2	3,165	-0.06%
2019/09/26	5	24.42	5	24.07	24.05	0	3,097	0.00%
2019/09/25	0	0.00	10	24.18	23.80	-10	3,035	-0.33%
2019/09/24	7	24.48	5	24.20	24.20	2	3,020	0.07%
2019/09/20	0	0.00	6	24.25	24.15	-6	2,947	-0.20%
2019/09/19	0	0.00	1	24.65	24.35	-1	2,908	-0.03%
2019/09/18	4	24.73	4	24.84	24.80	0	2,715	0.00%
2019/09/17	3	24.55	1	24.30	24.10	2	2,564	0.08%
2019/09/16	1	24.90	0	0.00	24.75	1	2,522	0.04%
2019/09/12	2	24.63	1	24.80	24.90	1	2,541	0.04%
2019/09/11	0	0.00	5	24.35	24.30	-5	2,517	-0.20%
2019/09/09	0	0.00	2	24.83	24.75	-2	2,464	-0.08%
2019/09/06	5	25.27	6	25.28	25.20	-1	2,437	-0.04%
2019/09/05	0.6	24.65	0	0.00	24.75	0.6	2,261	0.03%
2019/09/04	6.2	24.25	0	0.00	24.35	6.2	2,214	0.28%
2019/09/03	0.5	24.15	2	24.35	24.25	-1.5	2,236	-0.07%
2019/09/02	2	23.65	0	0.00	23.75	2	2,194	0.09%
2019/08/30	12.6	24.06	0	0.00	23.90	12.6	2,181	0.58%
2019/08/29	0	0.00	1	23.00	23.55	-1	2,085	-0.05%
2019/08/27	1	24.35	6	24.25	24.00	-5	1,985	-0.25%
2019/08/19	1	23.60	0	0.00	23.80	1	1,916	0.05%
2019/08/16	0	0.00	1	23.60	23.40	-1	1,987	-0.05%
2019/08/07	1	22.50	1	22.85	22.50	0	2,163	0.00%
2019/08/05	0	0.00	2	23.40	23.00	-2	2,266	-0.09%
2019/08/01	7	24.83	3	24.93	24.90	4	2,378	0.17%
2019/07/31	16	25.21	2	24.95	25.30	14	2,419	0.58%
2019/07/29	1	24.95	0	0.00	25.00	1	2,452	0.04%
2019/07/26	10	25.37	2	25.35	25.30	8	2,471	0.32%
2019/07/25	3	25.10	1	25.25	25.60	2	2,490	0.08%
2019/07/23	2	24.73	3	24.83	24.60	-1	2,576	-0.04%
2019/07/18	0	0.00	4	24.15	24.00	-4	2,638	-0.15%
2019/07/17	1	24.25	0	0.00	24.30	1	2,726	0.04%
2019/07/15	0	0.00	1	23.90	23.85	-1	2,869	-0.03%
2019/07/11	0	0.00	1	23.90	23.85	-1	3,448	-0.03%
2019/07/09	0	0.00	10	24.60	23.70	-10	3,983	-0.25%
2019/07/08	14	24.80	0	0.00	24.80	14	4,000	0.35%
2019/07/04	0	0.00	1	24.25	24.30	-1	4,177	-0.02%
2019/07/02	0	0.00	10	24.60	24.60	-10	4,431	-0.23%
2019/06/19	10	24.35	0	0.00	24.30	10	6,286	0.16%
2019/06/17	1	24.10	1	24.00	24.00	0	6,390	0.00%
2019/06/14	0	0.00	1	24.15	24.10	-1	6,444	-0.02%
2019/06/11	8	24.16	9	24.18	24.10	-1	6,700	-0.01%
2019/06/10	0	0.00	3	23.00	23.45	-3	6,641	-0.05%
2019/06/06	0	0.00	1	23.20	22.70	-1	6,640	-0.02%
2019/06/05	4	23.28	0	0.00	23.05	4	6,664	0.06%
2019/06/04	0	0.00	1	23.25	23.10	-1	6,675	-0.01%
2019/06/03	5	23.22	0	0.00	23.05	5	6,713	0.07%
2019/05/30	1	23.20	1	23.45	23.55	0	6,724	0.00%
2019/05/29	4	23.00	0	0.00	23.00	4	6,748	0.06%
2019/05/23	2	24.18	2	24.20	23.75	0	7,040	0.00%
2019/05/21	2	24.15	1	23.75	24.20	1	7,233	0.01%
2019/05/20	1	23.60	9	23.43	23.45	-8	7,217	-0.11%
2019/05/17	5	23.80	2	23.80	23.45	3	7,237	0.04%
2019/05/16	0	0.00	1	24.70	24.15	-1	7,218	-0.01%
2019/05/15	1	25.70	0	0.00	25.15	1	7,172	0.01%
2019/05/14	1	24.35	7	24.53	25.40	-6	7,135	-0.08%
2019/05/13	11	25.23	1	24.50	24.60	10	7,082	0.14%
2019/05/10	4	25.78	3	25.75	25.80	1	7,016	0.01%
2019/05/09	6	26.06	6	26.32	25.50	0	6,963	0.00%
2019/05/08	8	25.98	8	25.77	25.85	0	6,837	0.00%
2019/05/07	1	25.55	7	25.74	26.00	-6	6,774	-0.09%
2019/05/06	7	25.51	0	0.00	25.10	7	6,729	0.10%
2019/05/03	0	0.00	1	26.80	26.95	-1	6,638	-0.02%
2019/05/02	0	0.00	1	27.00	26.90	-1	6,587	-0.02%
2019/04/30	5	26.21	5	26.20	26.35	0	6,495	0.00%
2019/04/29	0	0.00	6	25.97	26.10	-6	6,346	-0.09%
2019/04/26	5	26.30	1	25.85	26.05	4	6,276	0.06%
2019/04/25	0	0.00	5	26.70	26.65	-5	6,224	-0.08%
2019/04/24	0	0.00	1	27.05	26.35	-1	6,188	-0.02%
2019/04/23	6	26.58	2	26.85	26.70	4	6,127	0.07%
2019/04/22	2	27.15	2	26.70	26.75	0	6,034	0.00%
2019/04/19	7	26.93	3	26.75	26.60	4	5,962	0.07%
2019/04/18	8	27.50	16.1	27.37	26.50	-8.1	5,862	-0.14%
2019/04/17	9	27.19	15	27.11	27.15	-6	5,470	-0.11%
2019/04/16	30	27.05	24	27.18	27.25	6	5,273	0.11%
2019/04/15	6	26.03	7	25.90	26.30	-1	4,875	-0.02%
2019/04/12	1	25.30	3	25.18	25.10	-2	4,717	-0.04%
2019/04/11	7	25.70	0	0.00	25.30	7	4,638	0.15%
2019/04/10	0	0.00	5.1	25.67	26.20	-5.1	4,488	-0.11%
2019/04/09	3	25.87	2	25.90	25.90	1	4,424	0.02%
2019/04/08	4	26.33	9	26.03	25.80	-5	4,349	-0.11%
2019/04/03	5	26.08	11	25.95	26.25	-6	4,181	-0.14%
2019/04/02	17	24.99	22	25.10	26.15	-5	3,897	-0.13%
2019/04/01	6.5	24.28	11	24.36	23.80	-4.5	3,367	-0.13%
2019/03/29	4	23.38	1	23.40	23.45	3	3,104	0.10%
2019/03/28	1	22.70	0	0.00	23.00	1	2,921	0.03%
2019/03/27	6	23.33	1	23.35	23.35	5	2,827	0.18%
2019/03/26	8	23.16	8	22.81	23.45	0	2,722	0.00%
2019/03/25	0	0.00	1	22.25	22.25	-1	2,579	-0.04%
2019/03/22	1	23.15	2	23.18	23.05	-1	2,549	-0.04%
2019/03/20	2	22.85	1	22.90	22.65	1	2,409	0.04%
2019/03/19	0	0.00	5	22.43	22.50	-5	2,304	-0.22%
2019/03/18	1	22.90	0	0.00	22.80	1	2,246	0.04%
2019/03/15	7	22.51	7	22.66	22.55	0	2,171	0.00%
2019/03/12	0	0.00	1	21.95	21.80	-1	1,990	-0.05%
2019/03/11	0	0.00	1	22.00	21.85	-1	2,001	-0.05%
2019/03/08	1	21.50	0	0.00	21.80	1	2,002	0.05%
2019/03/07	0	0.00	1	21.85	21.30	-1	1,997	-0.05%
2019/03/06	0	0.00	1	21.95	21.95	-1	1,985	-0.05%
2019/03/05	0	0.00	1	21.85	21.75	-1	1,985	-0.05%
2019/03/04	4	21.89	1	21.90	21.95	3	1,975	0.15%
2019/02/27	5	21.98	1	22.10	22.05	4	1,944	0.21%
2019/02/26	0	0.00	3	21.63	21.95	-3	1,769	-0.17%
2019/02/25	5	21.00	5	21.35	21.40	0	1,713	0.00%
2019/02/22	2	21.20	7	21.36	21.30	-5	1,680	-0.30%
2019/02/21	6	21.62	14	21.76	21.75	-8	1,632	-0.49%
2019/02/20	6	20.30	1	20.30	20.70	5	1,378	0.36%
2019/02/18	1	20.45	3	20.22	20.20	-2	1,390	-0.14%
2019/02/15	0	0.00	3	20.05	19.85	-3	1,379	-0.22%
2019/01/28	0	0.00	1	19.30	19.25	-1	1,360	-0.07%
2019/01/17	0	0.00	0.2	18.95	18.90	-0.2	1,524	-0.02%
2019/01/10	0.1	19.25	0	0.00	19.25	0.1	1,600	0.01%
2019/01/09	0	0.00	2	19.40	19.40	-2	1,612	-0.12%
2019/01/04	2	18.75	0	0.00	18.75	2	1,647	0.12%
2019/01/03	3	19.13	0	0.00	19.15	3	1,682	0.18%
2018/12/26	0	0.00	2	20.00	20.00	-2	1,730	-0.12%
2018/12/25	0	0.00	1	20.25	20.40	-1	1,719	-0.06%
2018/12/24	1	21.10	2	20.38	21.00	-1	1,691	-0.06%
2018/12/22	4	20.24	2	20.30	20.10	2	1,618	0.12%
2018/12/19	5	19.81	0	0.00	19.80	5	1,729	0.29%
2018/12/18	1	19.55	0	0.00	19.45	1	1,724	0.06%
2018/12/12	0	0.00	1	20.00	20.00	-1	1,781	-0.06%
2018/12/07	0	0.00	1	19.95	20.10	-1	1,838	-0.05%
2018/12/04	4	20.71	20	20.73	20.55	-16	1,913	-0.84%
2018/12/03	0	0.00	4	20.58	20.70	-4	1,925	-0.21%
2018/11/29	0	0.00	11	19.99	19.60	-11	1,935	-0.57%
2018/11/28	1	19.85	10	19.45	20.00	-9	1,964	-0.46%
2018/11/27	3	19.30	0	0.00	19.30	3	2,053	0.15%
2018/11/26	0	0.00	2	19.40	19.15	-2	2,351	-0.09%
2018/11/21	0	0.00	1	19.15	19.25	-1	2,490	-0.04%
2018/11/16	20	19.55	0	0.00	19.45	20	2,506	0.80%
2018/11/15	15	19.31	3	19.30	19.35	12	2,494	0.48%
2018/11/14	0.1	18.90	0	0.00	19.00	0.1	2,440	0.00%
2018/11/08	10	18.20	1	18.15	18.15	9	2,384	0.38%
2018/11/06	0	0.00	1	18.05	17.75	-1	2,406	-0.04%
2018/11/01	10	18.26	1	18.75	18.40	9	2,368	0.38%
2018/10/31	0.1	17.70	0	0.00	17.70	0.1	2,302	0.01%
2018/10/29	1	16.80	0	0.00	16.75	1	2,365	0.04%
2018/10/26	0	0.00	5	16.67	16.65	-5	2,370	-0.21%
2018/10/18	2	18.65	1	18.70	18.45	1	2,328	0.04%
2018/10/16	4	17.95	0	0.00	17.90	4	2,252	0.18%
2018/10/09	1	20.00	2	20.03	19.90	-1	2,176	-0.05%
2018/10/08	2	20.00	0	0.00	20.00	2	2,208	0.09%
2018/10/05	0.1	20.30	0	0.00	20.30	0.1	2,215	0.00%
2018/10/04	0	0.00	1	20.95	20.85	-1	2,177	-0.05%
2018/10/01	0	0.00	2	22.20	22.05	-2	2,139	-0.09%
2018/09/28	2	21.80	2	21.83	21.80	0	2,136	0.00%
2018/09/27	1	21.85	3	21.83	21.90	-2	2,126	-0.09%
2018/09/26	10	22.29	1	22.20	22.00	9	2,109	0.43%
2018/09/19	1	21.80	0	0.00	21.55	1	1,924	0.05%
2018/09/17	1	22.20	1	22.40	22.45	0	1,895	0.00%
2018/09/13	0	0.00	1	21.50	21.60	-1	1,846	-0.05%
2018/09/11	1	21.65	0	0.00	22.00	1	1,944	0.05%
2018/09/10	0.1	20.55	0	0.00	20.55	0.1	1,903	0.00%
2018/09/07	1	21.90	6	21.69	21.20	-5	1,892	-0.26%
2018/09/06	0	0.00	2	22.18	22.10	-2	1,862	-0.11%
2018/09/05	1	22.50	3	22.30	22.35	-2	1,861	-0.11%
2018/09/04	0	0.00	3	22.60	22.60	-3	1,981	-0.15%
2018/09/03	4	22.71	6	22.67	22.40	-2	2,009	-0.10%
2018/08/31	21	22.12	15	22.45	22.60	6	1,925	0.31%
2018/08/30	1	21.30	0	0.00	21.45	1	1,669	0.06%
2018/08/29	0	0.00	1	20.95	21.00	-1	1,641	-0.06%
2018/08/27	0	0.00	1	20.95	21.25	-1	1,611	-0.06%
2018/08/23	2	20.60	0	0.00	20.70	2	1,821	0.11%
2018/08/21	0	0.00	2	20.38	20.45	-2	1,882	-0.11%
2018/08/20	0	0.00	1	20.30	20.10	-1	1,889	-0.05%
2018/08/15	1	20.15	0	0.00	20.10	1	1,921	0.05%
2018/08/14	0.1	20.30	1	20.40	20.45	-0.9	1,933	-0.05%
2018/08/13	0	0.00	2	19.78	20.00	-2	2,000	-0.10%
2018/08/10	1	20.90	0	0.00	20.90	1	2,010	0.05%
2018/08/08	5	21.45	0	0.00	21.40	5	2,054	0.24%
2018/08/07	2	21.45	2	21.38	21.35	0	2,059	0.00%
2018/08/06	0	0.00	1	21.55	21.60	-1	2,067	-0.05%
2018/08/03	2	21.43	1	21.35	21.70	1	2,061	0.05%
2018/08/01	0	0.00	2	21.15	21.30	-2	2,011	-0.10%
2018/07/27	0	0.00	1	20.95	20.95	-1	2,020	-0.05%
2018/07/20	0	0.00	1	20.80	20.80	-1	2,068	-0.05%
2018/07/19	0	0.00	1	20.90	20.90	-1	2,082	-0.05%
2018/07/18	1	20.75	0	0.00	20.95	1	2,121	0.05%
2018/07/16	2	21.30	1	21.30	21.30	1	2,112	0.05%
2018/07/13	3	21.45	0	0.00	21.75	3	2,079	0.14%
2018/07/09	2	20.30	0	0.00	20.30	2	2,088	0.10%
2018/07/06	0.1	20.10	0	0.00	20.10	0.1	2,093	0.00%
2018/06/27	0	0.00	0.1	21.20	21.25	-0.1	2,119	0.00%
2018/06/21	1	23.05	0	0.00	22.95	1	2,118	0.05%
2018/06/19	1	22.20	1	22.45	22.20	0	2,012	0.00%
2018/06/13	0	0.00	0	22.75	22.75	0	1,990	0.00%
2018/06/12	7	23.54	1	24.20	23.30	6	1,974	0.30%
2018/06/08	0	0.00	3	22.68	22.45	-3	1,753	-0.17%
2018/06/07	2	23.00	0	0.00	23.00	2	1,798	0.11%
2018/06/06	0	0.00	1	22.80	22.85	-1	1,765	-0.06%
2018/06/05	1	22.90	3	22.83	22.75	-2	1,798	-0.11%
2018/06/04	1	22.60	0	0.00	22.65	1	1,763	0.06%
2018/06/01	4	22.80	13	22.85	22.70	-9	1,755	-0.51%
2018/05/31	0	0.00	4	22.81	23.35	-4	1,708	-0.23%
2018/05/30	13	22.00	1	21.60	22.15	12	1,522	0.79%
2018/05/29	2	21.50	1	21.60	21.45	1	1,452	0.07%
2018/05/28	1	21.55	0	0.00	21.50	1	1,456	0.07%
2018/05/25	2	21.65	3	21.55	21.55	-1	1,460	-0.07%
2018/05/23	1	21.20	1	21.15	21.10	0	1,453	0.00%
2018/05/22	2	21.28	3	21.33	21.30	-1	1,455	-0.07%
2018/05/21	1	21.75	8	21.71	21.80	-7	1,454	-0.48%
2018/05/18	1	21.25	1.6	20.88	21.35	-0.6	1,396	-0.05%
2018/05/17	2	21.00	1	20.75	20.75	1	1,441	0.07%
2018/05/16	1	20.45	2	20.80	20.90	-1	1,426	-0.07%
2018/05/14	5	20.95	1	20.95	20.80	4	1,563	0.26%
2018/05/11	0	0.00	2	20.70	20.60	-2	1,591	-0.13%
2018/05/09	1	20.55	1	20.75	20.45	0	1,623	0.00%
2018/05/08	1	20.30	6	20.40	20.25	-5	1,637	-0.31%
2018/05/07	0	0.00	0	19.85	19.95	0	1,642	0.00%
2018/05/02	4	19.95	0	0.00	19.95	4	1,751	0.23%
2018/04/27	0.1	19.15	1	19.00	19.15	-0.9	1,768	-0.05%
2018/04/26	1	19.35	0	0.00	18.85	1	1,790	0.06%
2018/04/24	3	19.27	5	18.94	18.90	-2	1,876	-0.11%
2018/04/23	2	20.10	0	0.00	20.00	2	2,003	0.10%
2018/04/20	0	0.00	1	20.50	20.40	-1	2,067	-0.05%
2018/04/19	0	0.00	3.2	20.27	20.45	-3.2	2,098	-0.15%
2018/04/18	1	20.15	0	0.00	20.20	1	2,129	0.05%
2018/04/17	2	20.85	0	0.00	20.65	2	2,133	0.09%
2018/04/12	0	0.00	1	21.30	21.25	-1	2,275	-0.04%
2018/04/03	2	21.10	1	21.15	21.20	1	2,405	0.04%
2018/04/02	0.1	21.65	1	21.70	21.70	-0.9	2,400	-0.04%
2018/03/29	1	22.20	0	0.00	22.25	1	2,468	0.04%
2018/03/27	1	22.25	1	22.10	22.15	0	2,491	0.00%
2018/03/26	1.1	21.74	0	0.00	21.65	1.1	2,512	0.04%
2018/03/23	0	0.00	1	21.90	21.95	-1	2,531	-0.04%
2018/03/20	1	22.50	0	0.00	22.55	1	2,560	0.04%
2018/03/16	0	0.00	1	22.85	22.80	-1	2,906	-0.03%
2018/03/13	2	23.48	2	23.23	23.30	0	3,014	0.00%
2018/03/09	1	22.90	0	0.00	22.90	1	3,059	0.03%
2018/03/08	0	0.00	25	22.70	22.40	-25	3,094	-0.81%
2018/03/07	1	22.45	0	0.00	22.55	1	3,178	0.03%
2018/03/01	1	22.20	0	0.00	22.30	1	4,573	0.02%
2018/02/26	0.2	22.30	0	0.00	22.40	0.2	4,667	0.00%
2018/02/21	2	21.50	3	21.50	21.80	-1	4,915	-0.02%
2018/02/12	0	0.00	5	21.05	21.10	-5	4,968	-0.10%
2018/02/09	5	20.53	2	20.90	20.80	3	5,103	0.06%
2018/02/06	2	22.70	2	22.35	22.10	0	5,147	0.00%
2018/02/02	0	0.00	1	25.20	25.20	-1	5,087	-0.02%
2018/01/26	0	0.00	4	25.15	25.25	-4	5,442	-0.07%
2018/01/25	8	25.50	0	0.00	25.50	8	5,445	0.15%
2018/01/24	1	25.70	0	0.00	25.60	1	5,532	0.02%
2018/01/22	0	0.00	1	25.80	25.80	-1	5,977	-0.02%
2018/01/19	0	0.00	6.3	25.77	25.65	-6.3	6,008	-0.10%
2018/01/18	0	0.00	4	26.15	25.90	-4	5,981	-0.07%
2018/01/12	1	25.90	6	25.93	26.10	-5	5,802	-0.09%
2018/01/11	0	0.00	3	25.55	25.45	-3	5,813	-0.05%
2018/01/10	6	25.90	2	25.93	25.70	4	5,839	0.07%
2018/01/09	1	26.10	13	26.28	26.15	-12	5,841	-0.21%
2018/01/04	0	0.00	1	25.65	26.10	-1	5,795	-0.02%
2018/01/03	0	0.00	4	25.70	25.55	-4	5,770	-0.07%
2018/01/02	0.2	25.30	0	0.00	25.25	0.2	5,752	0.00%