廣宇 (2328)-合庫-台中券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
39.15
漲跌
▲0.45
漲幅
+1.16%
成交量
3,923張
產業
上市電子零組件類股▲1.88%
697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－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	31	39.33	11	39.21	39.15	20	3,881	0.52%
2024/11/21	14	38.64	23	38.63	38.70	-9	3,834	-0.23%
2024/11/20	13	40.26	17	39.37	38.75	-4	3,798	-0.11%
2024/11/19	3	39.08	4	39.30	39.55	-1	3,652	-0.03%
2024/11/18	10	37.99	2	37.25	37.55	8	3,572	0.22%
2024/11/15	22	39.22	25	38.76	38.35	-3	3,526	-0.09%
2024/11/14	21	38.76	30	38.27	38.20	-9	3,426	-0.26%
2024/11/13	23	38.85	29	38.52	38.45	-6	3,369	-0.18%
2024/11/12	113	40.30	117	39.64	39.05	-4	3,285	-0.12%	大買/大賣/
2024/11/11	18.5	38.86	12	39.41	39.85	6.5	2,809	0.23%
2024/11/08	16	39.31	16	38.97	39.20	0	2,699	0.00%
2024/11/07	61	39.71	54.2	39.74	39.80	6.8	2,513	0.27%
2024/11/06	22	38.50	29	38.38	38.15	-7	2,115	-0.33%
2024/11/05	51	38.57	26	38.16	38.00	25	2,059	1.21%
2024/11/04	47.2	38.73	30	38.61	39.00	17.2	1,949	0.88%
2024/11/01	92	38.05	78	37.69	38.55	14	1,807	0.77%
2024/10/30	48	36.55	101	37.17	37.60	-53	1,547	-3.43%	大賣/
2024/10/29	2	35.30	1	35.35	35.35	1	1,319	0.08%
2024/10/28	0	0.00	1	36.05	36.05	-1	1,315	-0.08%
2024/10/24	10	36.75	12	36.57	35.95	-2	1,327	-0.15%
2024/10/23	0	0.00	10	36.05	36.00	-10	1,319	-0.76%
2024/10/22	1	36.25	21	36.24	36.30	-20	1,313	-1.52%
2024/10/21	1	35.90	1	35.75	35.75	0	1,339	0.00%
2024/10/18	6	35.68	1.1	35.94	35.35	4.9	1,408	0.35%
2024/10/17	0	0.00	11	35.61	35.40	-11	1,436	-0.77%
2024/10/16	9	34.59	2	34.85	34.60	7	1,467	0.48%
2024/10/15	0	0.00	0.4	34.90	34.80	-0.4	1,489	-0.03%
2024/10/09	0.4	34.50	2	34.30	34.20	-1.6	1,631	-0.10%
2024/10/08	0	0.00	5	35.54	35.10	-5	1,695	-0.29%
2024/10/07	0	0.00	10	35.95	35.70	-10	1,776	-0.56%
2024/10/01	14	34.85	0	0.00	35.45	14	2,076	0.67%
2024/09/30	0	0.00	1	35.45	35.25	-1	2,134	-0.05%
2024/09/27	0	0.00	0.1	35.55	35.40	-0.1	2,196	-0.01%
2024/09/26	1	35.65	0	0.00	35.05	1	2,244	0.04%
2024/09/25	0	0.00	0.4	35.88	35.55	-0.4	2,287	-0.02%
2024/09/20	0	0.00	6	35.10	35.10	-6	2,559	-0.23%
2024/09/18	20.5	34.93	0	0.00	34.75	20.5	2,666	0.77%
2024/09/16	0	0.00	0.2	35.23	35.50	-0.2	2,723	-0.01%
2024/09/13	0	0.00	0.2	34.55	34.75	-0.2	2,844	-0.01%
2024/09/12	0	0.00	1	34.15	34.10	-1	2,993	-0.03%
2024/09/11	6	33.88	0	0.00	33.50	6	3,070	0.20%
2024/09/10	1	34.30	1	33.65	33.70	0	3,138	0.00%
2024/09/09	1	33.50	0	0.00	34.20	1	3,304	0.03%
2024/09/06	1	34.30	0	0.00	34.30	1	3,372	0.03%
2024/09/04	6.4	33.32	5	33.75	34.25	1.4	3,527	0.04%
2024/09/03	10	35.55	10	36.18	35.50	0	3,692	0.00%
2024/08/30	1	35.05	0	0.00	35.05	1	4,951	0.02%
2024/08/29	2	36.05	0	0.00	36.15	2	5,326	0.04%
2024/08/28	1	36.40	0	0.00	36.25	1	5,620	0.02%
2024/08/27	0	0.00	9	35.83	36.20	-9	6,154	-0.15%
2024/08/26	0	0.00	11	35.86	35.90	-11	6,636	-0.17%
2024/08/23	1	35.35	0	0.00	35.45	1	7,569	0.01%
2024/08/21	0	0.00	2	35.45	35.30	-2	7,930	-0.03%
2024/08/20	1	35.95	0	0.00	35.60	1	7,942	0.01%
2024/08/19	5	34.95	0	0.00	35.25	5	7,970	0.06%
2024/08/16	2	34.88	1	34.85	34.85	1	8,008	0.01%
2024/08/15	1	34.30	1	34.60	34.25	0	8,021	0.00%
2024/08/09	0	0.00	1	32.95	32.70	-1	8,067	-0.01%
2024/08/07	2	32.55	2	32.85	32.85	0	8,093	0.00%
2024/08/06	1	31.00	20	31.10	31.10	-19	8,102	-0.23%
2024/08/05	6	32.10	1	31.75	31.65	5	8,134	0.06%
2024/08/02	35	35.28	1	35.55	35.15	34	8,265	0.41%
2024/08/01	2	35.75	40	35.98	36.10	-38	8,349	-0.46%
2024/07/31	1	35.30	0	0.00	35.10	1	8,566	0.01%
2024/07/30	21	34.72	0	0.00	35.10	21	8,573	0.24%
2024/07/29	26	34.62	2	34.68	34.60	24	8,579	0.28%
2024/07/26	12	34.89	0	0.00	35.20	12	8,598	0.14%
2024/07/23	3	36.10	0	0.00	35.90	3	8,591	0.03%
2024/07/22	0	0.00	117	36.03	35.85	-117	8,588	-1.36%	大賣/鉅額交易
2024/07/19	34	37.56	11	36.94	36.80	23	8,553	0.27%
2024/07/18	32	38.20	4	38.28	38.30	28	8,507	0.33%
2024/07/17	23	38.98	1	38.80	38.90	22	8,472	0.26%
2024/07/16	16	39.17	5	39.28	39.10	11	8,443	0.13%
2024/07/15	11	39.50	3	39.53	39.50	8	8,450	0.09%
2024/07/12	8	39.74	11	40.14	39.75	-3	8,437	-0.04%
2024/07/11	2	40.23	3	40.05	40.00	-1	8,418	-0.01%
2024/07/10	21	39.97	55	39.98	40.45	-34	8,388	-0.41%
2024/07/09	15	39.97	13.3	39.84	39.85	1.8	8,341	0.02%
2024/07/08	33	40.90	50.1	40.55	40.55	-17.1	8,273	-0.21%
2024/07/05	33	40.83	56	40.72	40.55	-23	8,169	-0.28%
2024/07/04	10.1	39.95	14	40.03	40.05	-4	8,030	-0.05%
2024/07/03	31	39.78	31	39.80	39.55	0	8,005	0.00%
2024/07/02	39	39.28	29	39.20	39.15	10	8,000	0.12%
2024/07/01	5	39.65	2	39.90	39.60	3	8,007	0.04%
2024/06/28	3	40.83	6	40.53	40.05	-3	8,035	-0.04%
2024/06/27	1	40.45	11	40.07	40.25	-10	8,056	-0.12%
2024/06/26	22	39.83	2	40.33	39.65	20	8,285	0.24%
2024/06/25	4	39.84	1	39.10	40.25	3	9,247	0.03%
2024/06/24	18	40.08	6	39.96	39.80	12	9,324	0.13%
2024/06/21	4	40.25	9	40.12	40.15	-5	9,294	-0.05%
2024/06/20	2	40.50	10	39.95	40.30	-8	9,245	-0.09%
2024/06/19	7	40.35	11	40.37	39.30	-4	9,169	-0.04%
2024/06/18	12	40.05	11	39.86	39.85	1	9,043	0.01%
2024/06/17	22	39.69	17	39.69	39.70	5	9,018	0.06%
2024/06/14	13	39.54	22	40.05	40.00	-9	9,016	-0.10%
2024/06/13	7	39.09	9	38.91	38.80	-2	8,899	-0.02%
2024/06/12	74	38.50	2	38.73	38.75	72	9,012	0.80%
2024/06/11	3	38.72	4	38.60	38.60	-1	8,972	-0.01%
2024/06/07	22	39.90	11	39.64	39.30	11	8,929	0.12%
2024/06/06	20	41.18	95	41.19	40.85	-75	8,866	-0.85%
2024/06/05	35.3	41.29	29	40.89	41.90	6.3	8,267	0.08%
2024/06/04	27	40.81	23	39.83	39.50	4	7,684	0.05%
2024/06/03	12	39.56	26	39.83	40.00	-14	7,305	-0.19%
2024/05/31	130.1	39.92	42	39.79	38.90	88.1	6,993	1.26%	大買/
2024/05/30	53	38.22	41	38.86	38.95	12	6,448	0.19%
2024/05/29	59.1	39.84	59	39.37	40.15	0.1	5,974	0.00%
2024/05/28	1	37.55	3	37.52	37.25	-2	5,036	-0.04%
2024/05/27	3	36.38	4	36.50	36.05	-1	4,790	-0.02%
2024/05/24	1	34.65	1	34.85	35.15	0	4,680	0.00%
2024/05/23	1	35.40	0	0.00	35.20	1	4,650	0.02%
2024/05/22	0	0.00	2	35.70	35.40	-2	4,628	-0.04%
2024/05/21	2	35.30	4	35.25	35.25	-2	4,606	-0.04%
2024/05/20	1	35.00	0	0.00	34.80	1	4,594	0.02%
2024/05/17	2	34.80	0	0.00	34.95	2	4,587	0.04%
2024/05/16	0	0.00	80	34.96	34.85	-80	4,580	-1.75%
2024/05/15	3	34.95	0	0.00	34.75	3	4,565	0.07%
2024/05/14	4	35.60	4	35.51	35.45	0	4,549	0.00%
2024/05/13	13	35.38	2	35.40	35.45	11	4,513	0.24%
2024/05/10	2	35.25	5	35.30	35.30	-3	4,491	-0.07%
2024/05/09	3	35.85	0	0.00	35.65	3	4,461	0.07%
2024/05/08	2	35.50	28	36.09	36.30	-26	4,386	-0.59%
2024/05/07	10	35.28	4	34.91	35.15	6	4,186	0.14%
2024/05/06	13	35.68	7	35.98	36.05	6	4,090	0.15%
2024/04/30	11	34.83	1	34.30	34.30	10	3,824	0.26%
2024/04/25	30	33.63	1	33.70	33.50	29	3,766	0.77%
2024/04/24	7	34.05	0	0.00	34.05	7	3,751	0.19%
2024/04/23	13	33.15	0	0.00	33.15	13	3,747	0.35%
2024/04/19	1	32.50	0	0.00	32.65	1	3,715	0.03%
2024/04/17	0	0.00	1	33.30	33.10	-1	3,660	-0.03%
2024/04/16	1	33.00	0	0.00	32.90	1	3,658	0.03%
2024/04/15	5	34.00	0	0.00	34.00	5	3,609	0.14%
2024/04/12	1	34.50	0	0.00	34.50	1	3,600	0.03%
2024/04/11	2	34.50	0	0.00	34.55	2	3,583	0.06%
2024/04/09	3	35.27	3	35.02	34.95	0	3,535	0.00%
2024/04/08	3	34.95	2	34.95	35.10	1	3,504	0.03%
2024/04/03	4	35.26	6	35.41	35.50	-2	3,464	-0.06%
2024/04/02	2	35.50	0	0.00	36.10	2	3,414	0.06%
2024/04/01	19	35.94	5	36.29	35.75	14	3,350	0.42%
2024/03/29	38	36.93	22	36.74	36.20	16	3,217	0.50%
2024/03/28	51.1	38.08	97	38.12	38.25	-45.9	2,879	-1.59%
2024/03/27	1	34.30	5.5	35.31	35.15	-4.5	1,874	-0.24%
2024/03/26	3	33.30	3	33.25	33.25	0	1,737	0.00%
2024/03/25	2	34.15	15	34.00	34.10	-13	1,719	-0.76%
2024/03/22	1	34.40	3.5	34.19	34.25	-2.5	1,725	-0.15%
2024/03/21	1	33.85	1	33.80	34.10	0	1,699	0.00%
2024/03/20	4	34.03	3	33.88	33.80	1	1,682	0.06%
2024/03/19	5	34.09	2	34.10	34.10	3	1,652	0.18%
2024/03/18	0	0.00	1	33.60	33.70	-1	1,591	-0.06%
2024/03/15	2	33.68	11	33.83	34.10	-9	1,551	-0.58%
2024/03/13	0	0.00	13	33.70	32.80	-13	1,373	-0.95%
2024/03/12	3	32.95	5	32.92	33.50	-2	1,314	-0.15%
2024/03/08	7	31.07	0	0.00	30.45	7	1,169	0.60%
2024/03/07	0	0.00	3	32.30	32.20	-3	1,088	-0.28%
2024/03/06	0	0.00	1	32.80	32.75	-1	1,081	-0.09%
2024/03/05	2	33.20	0	0.00	32.90	2	1,091	0.18%
2024/02/29	2	33.00	0	0.00	32.80	2	1,073	0.19%
2024/02/27	0	0.00	1	33.15	33.10	-1	1,061	-0.09%
2024/02/26	2	33.20	0	0.00	33.30	2	1,059	0.19%
2024/02/23	2	33.20	0	0.00	33.00	2	1,068	0.19%
2024/02/20	2	32.90	0	0.00	32.75	2	1,052	0.19%
2024/02/19	0	0.00	5	33.10	33.25	-5	1,050	-0.48%
2024/02/15	6	32.06	0	0.00	32.15	6	1,063	0.56%
2024/02/02	0	0.00	1	33.40	33.30	-1	1,039	-0.10%
2024/01/31	1	33.15	0	0.00	33.15	1	1,047	0.10%
2024/01/18	1	33.20	0	0.00	33.10	1	1,129	0.09%
2024/01/17	7	33.46	0	0.00	32.90	7	1,139	0.61%
2024/01/15	3	34.07	0	0.00	34.10	3	1,140	0.26%
2024/01/11	9	33.68	0	0.00	34.00	9	1,194	0.75%
2024/01/10	6	33.55	0	0.00	33.55	6	1,255	0.48%
2024/01/09	0	0.00	1	34.00	34.00	-1	1,254	-0.08%
2024/01/08	1	34.45	0	0.00	34.05	1	1,263	0.08%
2024/01/04	1	34.50	0	0.00	34.50	1	1,269	0.08%
2024/01/03	0	0.00	1	34.85	34.95	-1	1,263	-0.08%
2024/01/02	0	0.00	1	35.55	35.35	-1	1,257	-0.08%
2023/12/29	6	35.51	0	0.00	35.45	6	1,251	0.48%
2023/12/28	1	35.25	5	35.30	35.30	-4	1,241	-0.32%
2023/12/27	1	35.20	0	0.00	35.05	1	1,234	0.08%
2023/12/26	3	35.00	0	0.00	35.20	3	1,232	0.24%
2023/12/22	5	34.65	0	0.00	34.65	5	1,236	0.40%
2023/12/20	1	35.00	0	0.00	35.05	1	1,236	0.08%
2023/12/19	1	34.75	1	34.70	34.70	0	1,227	0.00%
2023/12/18	11	35.60	1	35.65	35.40	10	1,222	0.82%
2023/12/15	0	0.00	1	35.20	35.35	-1	1,217	-0.08%
2023/12/14	11	35.02	0	0.00	35.20	11	1,251	0.88%
2023/12/13	0	0.00	0	34.55	34.55	0	1,237	0.00%
2023/12/08	13	35.20	0	0.00	35.00	13	1,254	1.04%
2023/12/06	0	0.00	3	35.15	35.10	-3	1,267	-0.24%
2023/12/04	1	35.50	0	0.00	35.45	1	1,350	0.07%
2023/11/30	1	35.80	5	35.75	35.80	-4	1,377	-0.29%
2023/11/29	1	35.45	34	35.41	35.40	-33	1,368	-2.41%
2023/11/15	5	34.65	0	0.00	34.85	5	1,545	0.32%
2023/11/10	0	0.00	3	34.20	34.00	-3	1,611	-0.19%
2023/11/09	1	34.50	0	0.00	34.35	1	1,652	0.06%
2023/11/03	4	34.74	0	0.00	34.60	4	1,831	0.22%
2023/11/01	12	34.29	1	34.35	33.95	11	1,876	0.59%
2023/10/31	0	0.00	26	34.75	33.95	-26	1,899	-1.37%
2023/10/27	1	34.60	0	0.00	34.65	1	1,984	0.05%
2023/10/19	6	35.63	6	35.27	35.20	0	2,554	0.00%
2023/10/18	2	36.08	0	0.00	36.25	2	2,602	0.08%
2023/10/17	1	36.80	0	0.00	36.75	1	2,628	0.04%
2023/10/16	7	36.79	0	0.00	36.70	7	2,779	0.25%
2023/09/27	3	36.97	0	0.00	36.95	3	5,449	0.06%
2023/09/26	6	37.58	0	0.00	37.15	6	5,482	0.11%
2023/09/22	1	37.35	1	37.35	37.35	0	5,530	0.00%
2023/09/21	1	37.10	0	0.00	37.20	1	5,544	0.02%
2023/09/19	0	0.00	4	38.48	38.15	-4	5,570	-0.07%
2023/09/18	0	0.00	0	37.90	37.85	0	5,564	0.00%
2023/09/15	1	38.00	0	0.00	38.05	1	5,593	0.02%
2023/09/12	1	38.10	0	0.00	38.10	1	5,682	0.02%
2023/09/11	3	37.83	0	0.00	37.55	3	5,720	0.05%
2023/09/08	1	38.20	0	0.00	38.20	1	5,757	0.02%
2023/09/07	4	38.54	1	38.20	38.15	3	5,846	0.05%
2023/09/04	2	37.40	0	0.00	37.45	2	6,148	0.03%
2023/09/01	4	37.55	0	0.00	37.40	4	6,232	0.06%
2023/08/31	1	37.20	0	0.00	37.50	1	6,324	0.02%
2023/08/30	3	37.20	0	0.00	37.15	3	6,446	0.05%
2023/08/28	3	37.30	0	0.00	37.00	3	7,141	0.04%
2023/08/25	3	37.23	0	0.00	37.20	3	7,503	0.04%
2023/08/24	0	0.00	1	39.00	39.10	-1	7,541	-0.01%
2023/08/23	14	38.36	1	38.30	38.50	13	7,620	0.17%
2023/08/21	15	38.80	0	0.00	38.60	15	7,691	0.20%
2023/08/18	2	38.50	0	0.00	38.60	2	7,835	0.03%
2023/08/17	2	37.98	2	39.20	39.25	0	7,924	0.00%
2023/08/16	2	37.85	1.2	38.60	38.55	0.8	7,913	0.01%
2023/08/15	2	38.85	2	38.85	38.75	0	7,918	0.00%
2023/08/14	0	0.00	0.6	38.88	38.75	-0.6	7,887	-0.01%
2023/08/11	3	39.17	0	0.00	39.05	3	7,864	0.04%
2023/08/10	26.2	39.68	0	0.00	39.50	26.2	7,833	0.33%
2023/08/09	0.1	40.94	1	41.25	40.85	-0.9	7,749	-0.01%
2023/08/08	1.1	41.21	5	41.35	41.25	-3.9	7,732	-0.05%
2023/08/07	3.1	40.51	2.1	41.25	41.30	1	7,731	0.01%
2023/08/02	7.1	40.25	3	40.30	40.30	4	7,705	0.05%
2023/08/01	4	41.60	0	0.00	41.10	4	7,623	0.05%
2023/07/31	2.1	42.94	4	42.46	41.55	-1.9	7,579	-0.03%
2023/07/28	4	42.08	4	42.15	42.50	0	7,484	0.00%
2023/07/27	2	42.00	2	42.30	42.10	0	7,439	0.00%
2023/07/26	5	42.53	5	41.80	41.80	0	7,416	0.00%
2023/07/25	7.1	42.68	7	42.61	42.85	0.1	7,334	0.00%
2023/07/24	8	41.01	10.2	41.27	41.50	-2.2	7,186	-0.03%
2023/07/21	10	41.68	3	41.67	41.70	7	7,097	0.10%
2023/07/20	0.1	42.05	1	42.35	42.05	-0.9	7,057	-0.01%
2023/07/19	3.1	43.15	7	42.86	42.25	-3.9	6,992	-0.06%
2023/07/18	18	44.58	35	43.87	43.40	-17	6,899	-0.25%
2023/07/17	48.1	44.66	15	44.69	43.85	33.1	6,657	0.50%
2023/07/14	40	43.25	46.1	43.61	45.25	-6.1	6,534	-0.09%
2023/07/13	76	44.80	139	44.25	43.60	-63	6,009	-1.05%	大賣/
2023/07/12	19	42.94	12.2	43.05	43.20	6.8	5,372	0.13%
2023/07/11	21	41.24	15	41.45	41.80	6	4,898	0.12%
2023/07/07	0	0.00	1	40.05	40.00	-1	4,765	-0.02%
2023/07/06	1	39.30	0	0.00	39.40	1	4,720	0.02%
2023/07/05	1	40.70	2	40.50	40.30	-1	4,691	-0.02%
2023/07/04	1	40.50	0	0.00	40.15	1	4,653	0.02%
2023/07/03	1	40.20	1	40.30	40.10	0	4,646	0.00%
2023/06/30	0	0.00	1	40.00	40.05	-1	4,634	-0.02%
2023/06/29	5	39.55	0	0.00	39.55	5	4,634	0.11%
2023/06/28	1	39.75	1	39.70	39.65	0	4,703	0.00%
2023/06/27	1	40.20	0	0.00	39.75	1	4,702	0.02%
2023/06/26	3	40.70	3	40.35	40.60	0	4,712	0.00%
2023/06/21	4	40.39	4	40.40	40.20	0	4,721	0.00%
2023/06/15	2	40.95	2	41.33	41.35	0	4,630	0.00%
2023/06/14	4	41.58	2	41.55	41.00	2	4,588	0.04%
2023/06/13	14	41.87	0	0.00	41.45	14	4,573	0.31%
2023/06/12	2.2	41.46	13.1	41.43	41.45	-10.9	4,481	-0.24%
2023/06/09	9	40.68	15	40.72	40.75	-6	4,355	-0.14%
2023/06/08	2	41.35	0	0.00	41.75	2	4,263	0.05%
2023/06/07	14	41.85	7	41.92	41.95	7	4,236	0.17%
2023/06/06	2	41.50	6	41.46	41.50	-4	4,228	-0.09%
2023/06/05	8	42.57	7	42.09	42.05	1	4,259	0.02%
2023/06/02	27	42.71	32	42.73	42.50	-5	4,197	-0.12%
2023/06/01	19	42.50	22.5	42.78	43.00	-3.5	3,960	-0.09%
2023/05/31	15	40.87	18.2	40.67	40.85	-3.2	3,515	-0.09%
2023/05/30	2	39.83	4	39.65	39.60	-2	3,170	-0.06%
2023/05/29	5	39.42	6	39.59	39.40	-1	3,186	-0.03%
2023/05/26	2	39.25	0	0.00	38.35	2	3,077	0.06%
2023/05/25	6	39.05	22	39.03	38.90	-16	3,052	-0.52%
2023/05/24	11.1	38.97	6	38.82	38.85	5.1	3,029	0.17%
2023/05/23	8	38.35	3	38.57	38.20	5	2,914	0.17%
2023/05/22	1	37.95	1	38.00	37.90	0	2,848	0.00%
2023/05/19	0	0.00	8	37.90	37.65	-8	2,863	-0.28%
2023/05/18	3	37.33	0.1	37.30	37.45	2.9	2,905	0.10%
2023/05/17	0	0.00	0	37.35	37.20	0	2,974	0.00%
2023/05/16	2	36.85	2	37.05	36.90	0	2,974	0.00%
2023/05/08	5	37.70	0	0.00	37.50	5	3,411	0.15%
2023/05/05	1	37.55	0	0.00	37.40	1	3,436	0.03%
2023/05/04	0	0.00	0.6	37.60	37.50	-0.6	3,478	-0.02%
2023/05/03	3	37.55	0.1	38.10	37.45	2.9	3,548	0.08%
2023/05/02	0	0.00	0.2	37.97	38.10	-0.2	3,654	0.00%
2023/04/27	6	36.93	11	37.95	37.70	-5	3,673	-0.14%
2023/04/25	0	0.00	1	36.60	36.45	-1	3,599	-0.03%
2023/04/21	7.2	37.71	0	0.00	37.45	7.2	3,564	0.20%
2023/04/20	3	38.98	2	39.15	38.50	1	3,500	0.03%
2023/04/19	18	39.60	23	40.02	39.15	-5	3,480	-0.14%
2023/04/18	2	38.90	0	0.00	39.00	2	3,314	0.06%
2023/04/13	0	0.00	2	39.25	39.00	-2	3,336	-0.06%
2023/04/12	0	0.00	11	38.95	39.10	-11	3,290	-0.33%
2023/04/11	1	39.00	0	0.00	38.80	1	3,303	0.03%
2023/04/10	5	39.00	1	38.70	38.65	4	3,331	0.12%
2023/03/31	0	0.00	1	39.25	39.25	-1	3,322	-0.03%
2023/03/30	1	38.90	2	39.05	38.90	-1	3,334	-0.03%
2023/03/29	2	39.50	7	39.30	39.20	-5	3,353	-0.15%
2023/03/28	0	0.00	4	38.85	38.35	-4	3,340	-0.12%
2023/03/27	5	39.45	8	39.03	38.80	-3	3,371	-0.09%
2023/03/24	0	0.00	9	38.93	39.05	-9	3,354	-0.27%
2023/03/22	0	0.00	2	38.55	38.35	-2	3,383	-0.06%
2023/03/21	5	38.10	0.1	38.35	38.20	4.9	3,441	0.14%
2023/03/20	2	37.85	5	38.00	37.80	-3	3,511	-0.09%
2023/03/17	2	37.68	0	0.00	37.70	2	3,604	0.06%
2023/03/16	4.1	37.65	1	37.25	37.10	3.1	3,852	0.08%
2023/03/15	6	37.70	0	0.00	37.60	6	4,163	0.14%
2023/03/14	3	37.50	0	0.00	37.55	3	4,477	0.07%
2023/03/13	1	37.85	0	0.00	37.90	1	5,480	0.02%
2023/03/10	4.3	38.73	0	0.00	38.50	4.3	5,921	0.07%
2023/03/09	3	40.22	9	39.77	39.45	-6	5,897	-0.10%
2023/03/08	3	40.37	14.1	40.52	40.40	-11.1	5,843	-0.19%
2023/03/07	2	40.05	6	39.99	39.75	-4	5,814	-0.07%
2023/03/06	0	0.00	17.1	39.54	39.65	-17.1	5,756	-0.30%
2023/03/03	22	39.08	7	39.34	39.05	15	5,722	0.26%
2023/03/01	2	39.65	5	39.69	39.55	-3	5,660	-0.05%
2023/02/24	1	38.60	2	38.95	38.50	-1	5,568	-0.02%
2023/02/23	5	38.92	0	0.00	38.95	5	5,553	0.09%
2023/02/22	1.1	38.46	5	38.75	38.45	-3.9	5,540	-0.07%
2023/02/21	2	39.55	1	39.85	39.20	1	5,517	0.02%
2023/02/20	11	39.73	3	39.95	39.65	8	5,496	0.15%
2023/02/17	1	39.35	0	0.00	39.45	1	5,457	0.02%
2023/02/16	0	0.00	22	39.64	39.65	-22	5,467	-0.40%
2023/02/15	6	39.30	4.1	39.41	39.20	1.9	5,399	0.04%
2023/02/14	0	0.00	2	38.70	38.70	-2	5,318	-0.04%
2023/02/13	8.1	38.75	0	0.00	38.60	8.1	5,329	0.15%
2023/02/10	6	39.22	25	39.42	39.15	-19	5,303	-0.36%
2023/02/09	5	38.65	55	38.82	38.55	-50	5,172	-0.97%
2023/02/08	9	38.56	12	38.65	38.90	-3	5,155	-0.06%
2023/02/07	25	39.12	0	0.00	39.15	25	5,094	0.49%
2023/02/06	34	39.57	13.1	39.62	39.85	20.9	5,039	0.41%
2023/02/03	0.1	38.85	52	38.81	38.60	-51.9	4,859	-1.07%
2023/02/02	15	39.25	4	39.26	39.15	11	4,833	0.23%
2023/02/01	1.1	38.77	19	39.05	39.05	-17.9	4,801	-0.37%
2023/01/31	71	38.41	37	38.09	38.55	34	4,738	0.72%
2023/01/30	37	36.83	18	37.14	36.85	19	4,642	0.41%
2023/01/16	6	35.96	0	0.00	36.05	6	4,730	0.13%
2023/01/13	13	36.48	0	0.00	36.05	13	4,727	0.28%
2023/01/12	6	36.67	1	36.75	36.50	5	4,740	0.11%
2023/01/11	8	37.27	1	37.45	37.15	7	4,742	0.15%
2023/01/10	1	37.25	0	0.00	37.25	1	4,767	0.02%
2023/01/09	10	37.59	16	37.48	37.45	-6	4,774	-0.13%
2023/01/06	0	0.00	5	38.17	38.80	-5	4,721	-0.11%
2023/01/05	0.2	38.50	6	38.13	38.05	-5.8	4,724	-0.12%
2023/01/04	25	38.64	25	38.72	38.75	0	4,697	0.00%
2023/01/03	0	0.00	15	38.10	38.10	-15	4,656	-0.32%
2022/12/28	10	37.95	20	38.28	37.45	-10	4,667	-0.21%
2022/12/27	6	38.61	5	38.60	38.65	1	4,639	0.02%
2022/12/23	11	37.76	0	0.00	37.65	11	4,629	0.24%
2022/12/22	39	38.36	8	38.53	38.30	31	4,640	0.67%
2022/12/20	2	38.35	0	0.00	37.55	2	4,598	0.04%
2022/12/19	2	38.58	5	38.49	38.40	-3	4,550	-0.07%
2022/12/16	4	38.16	63.6	38.19	38.05	-59.6	4,502	-1.32%
2022/12/14	10	38.39	0	38.50	38.70	10	4,441	0.23%
2022/12/13	20	38.84	5	38.98	38.30	15	4,379	0.34%
2022/12/12	6	39.33	2	39.33	39.50	4	4,315	0.09%
2022/12/09	2	39.20	12	39.55	38.75	-10	4,220	-0.24%
2022/12/08	21.1	39.68	6	39.43	39.15	15.1	4,114	0.37%
2022/12/07	10	39.34	21	39.12	38.50	-11	3,854	-0.29%
2022/12/06	22	40.96	48.6	41.08	40.75	-26.6	3,507	-0.76%
2022/12/05	48	41.08	67	41.14	41.15	-19	3,187	-0.60%
2022/12/02	10	38.90	31.2	39.28	39.75	-21.2	2,169	-0.98%
2022/12/01	20	35.74	10	35.83	36.15	10	1,683	0.59%
2022/11/30	5	35.67	0	0.00	35.65	5	1,669	0.30%
2022/11/29	8	35.18	4	35.36	35.65	4	1,686	0.24%
2022/11/28	2	33.90	0	0.00	34.40	2	1,634	0.12%
2022/11/24	0	0.00	1	34.25	34.15	-1	1,686	-0.06%
2022/11/18	1	34.05	1	34.05	34.05	0	1,730	0.00%
2022/11/17	0	0.00	1	34.60	34.50	-1	1,721	-0.06%
2022/11/16	1	33.95	0	0.00	33.90	1	1,701	0.06%
2022/11/15	1	34.25	5	34.19	34.30	-4	1,691	-0.24%
2022/11/14	4	33.56	3	33.98	34.20	1	1,694	0.06%
2022/11/10	3	33.15	3	33.15	33.10	0	1,715	0.00%
2022/11/09	0	0.00	2	33.48	33.30	-2	1,724	-0.12%
2022/11/08	3	32.87	2	33.00	32.75	1	1,710	0.06%
2022/11/04	2	32.15	2	32.25	32.35	0	1,719	0.00%
2022/11/01	0	0.00	7	31.90	31.90	-7	1,731	-0.40%
2022/10/31	0	0.00	2	31.85	31.85	-2	1,731	-0.12%
2022/10/28	1	32.00	0	0.00	31.50	1	1,731	0.06%
2022/10/26	1	32.25	1	32.35	32.15	0	1,720	0.00%
2022/10/25	6	32.88	7	32.83	32.65	-1	1,701	-0.06%
2022/10/24	2	32.60	0	0.00	32.15	2	1,617	0.12%
2022/10/21	1	31.30	1	31.60	31.35	0	1,585	0.00%
2022/10/20	3	31.37	0	0.00	31.40	3	1,588	0.19%
2022/10/19	2	32.50	0	0.00	32.25	2	1,571	0.13%
2022/10/18	0	0.00	1	33.15	33.10	-1	1,563	-0.06%
2022/10/17	1	33.95	15	33.42	33.95	-14	1,550	-0.90%
2022/10/14	5	33.07	0	0.00	33.50	5	1,552	0.32%
2022/10/13	1.1	33.07	0	0.00	31.60	1.1	1,544	0.07%
2022/10/12	10	33.15	0	0.00	33.10	10	1,523	0.66%
2022/10/11	2	33.30	2	33.50	33.25	0	1,533	0.00%
2022/10/07	0	0.00	15	34.40	34.40	-15	1,544	-0.97%
2022/10/06	0	34.15	0	0.00	34.25	0	1,565	0.00%
2022/10/05	0	0.00	2	33.95	33.65	-2	1,581	-0.13%
2022/09/30	5	31.45	0	0.00	32.80	5	1,648	0.30%
2022/09/29	0	0.00	6.3	32.12	32.15	-6.3	1,648	-0.38%
2022/09/28	3	31.13	0	0.00	30.20	3	1,632	0.18%
2022/09/27	0	0.00	14.1	31.59	32.00	-14.1	1,635	-0.86%
2022/09/26	7	32.12	4.1	31.61	31.60	2.9	1,652	0.18%
2022/09/23	0	0.00	10	34.28	33.60	-10	1,689	-0.59%
2022/09/22	0	0.00	4	34.10	34.05	-4	1,720	-0.23%
2022/09/20	2	34.15	2	34.05	33.95	0	1,753	0.00%
2022/09/19	5	33.75	0	0.00	33.75	5	1,810	0.28%
2022/09/15	1	34.55	0	0.00	34.55	1	1,873	0.05%
2022/09/14	0	0.00	1	34.70	34.85	-1	1,915	-0.05%
2022/09/12	0	0.00	10	35.15	35.05	-10	2,033	-0.49%
2022/09/07	10	33.65	9	33.61	33.65	1	2,297	0.04%
2022/09/06	3	35.10	9	34.59	34.45	-6	2,343	-0.26%
2022/09/05	28	35.46	7	35.21	35.20	21	2,363	0.89%
2022/09/02	6	36.30	16	35.83	36.25	-10	2,359	-0.42%
2022/09/01	2	35.05	1	35.40	34.90	1	2,349	0.04%
2022/08/31	2	34.33	0	0.00	34.60	2	2,375	0.08%
2022/08/30	4	34.40	0	0.00	34.45	4	2,478	0.16%
2022/08/29	0	0.00	2	35.05	35.15	-2	2,510	-0.08%
2022/08/25	2	35.70	0	0.00	35.75	2	2,633	0.08%
2022/08/23	0	0.00	7	35.17	35.60	-7	3,047	-0.23%
2022/08/22	0	0.00	1	35.55	35.45	-1	3,241	-0.03%
2022/08/18	0	0.00	1	35.70	36.15	-1	3,844	-0.03%
2022/08/17	2	36.55	0	0.00	36.30	2	4,194	0.05%
2022/08/15	2	36.08	1	36.10	36.00	1	4,221	0.02%
2022/08/12	2	35.60	8	35.69	35.80	-6	4,232	-0.14%
2022/08/11	1	35.50	0	0.00	35.45	1	4,226	0.02%
2022/08/10	4	34.88	1	35.25	35.10	3	4,239	0.07%
2022/08/09	1	34.70	0	0.00	34.65	1	4,233	0.02%
2022/08/08	7	34.65	0	0.00	34.65	7	4,242	0.17%
2022/08/03	1	34.10	3	34.08	33.90	-2	4,330	-0.05%
2022/08/02	1	34.60	0	0.00	34.35	1	4,336	0.02%
2022/08/01	2	35.30	0	0.00	35.40	2	4,336	0.05%
2022/07/29	1	35.30	1	35.35	35.30	0	4,344	0.00%
2022/07/28	0	0.00	2	34.95	34.85	-2	4,361	-0.05%
2022/07/27	0	0.00	1	35.25	35.30	-1	4,429	-0.02%
2022/07/26	2	35.40	0	0.00	34.65	2	4,425	0.05%
2022/07/25	0	0.00	2.1	34.81	35.35	-2.1	4,432	-0.05%
2022/07/22	2	35.20	2	35.05	34.90	0	4,431	0.00%
2022/07/21	1	34.70	4	34.80	35.00	-3	4,467	-0.07%
2022/07/20	3	34.43	0	0.00	34.45	3	4,489	0.07%
2022/07/19	2	33.90	1	34.05	34.10	1	4,510	0.02%
2022/07/15	2.2	33.45	3	33.38	33.80	-0.8	4,532	-0.02%
2022/07/14	3	32.57	3	32.92	33.45	0	4,564	0.00%
2022/07/13	7	32.75	5.1	32.75	32.55	1.9	4,543	0.04%
2022/07/12	12	32.59	11	31.03	30.80	1	4,515	0.02%
2022/07/11	1	33.85	0	0.00	33.70	1	4,459	0.02%
2022/07/08	2	34.15	3.3	34.43	34.00	-1.3	4,545	-0.03%
2022/07/07	1	32.95	2	33.65	33.75	-1	4,545	-0.02%
2022/07/04	1	33.75	3	34.15	33.75	-2	4,639	-0.04%
2022/07/01	2.3	35.00	3	35.78	34.65	-0.7	4,744	-0.01%
2022/06/30	2	37.40	1	37.20	37.20	1	4,780	0.02%
2022/06/29	3	38.37	1	37.90	38.10	2	4,835	0.04%
2022/06/28	2	38.08	32	37.92	38.20	-30	5,380	-0.56%
2022/06/27	3	38.50	2	38.73	38.70	1	5,913	0.02%
2022/06/24	31	38.14	1.1	37.66	37.80	29.9	5,904	0.51%
2022/06/22	1	38.15	1	36.80	36.95	0	5,842	0.00%
2022/06/21	1	37.20	2.1	37.72	38.15	-1.1	5,820	-0.02%
2022/06/20	1	38.20	4	36.68	36.60	-3	5,786	-0.05%
2022/06/17	2	38.35	0	0.00	38.45	2	5,710	0.04%
2022/06/16	7	39.15	2	40.00	38.40	5	5,652	0.09%
2022/06/15	0	0.00	1	39.15	39.00	-1	5,442	-0.02%
2022/06/14	1	38.10	11.2	38.79	39.35	-10.2	5,403	-0.19%
2022/06/13	3	38.63	6	38.68	38.70	-3	5,398	-0.06%
2022/06/10	2	39.25	30	39.26	39.15	-28	5,382	-0.52%
2022/06/09	1	39.35	12	39.52	39.60	-11	5,343	-0.21%
2022/06/08	12	39.45	7	39.19	39.10	5	5,262	0.10%
2022/06/07	0	0.00	2	38.60	38.80	-2	5,177	-0.04%
2022/06/06	2	38.53	5	38.65	38.60	-3	5,165	-0.06%
2022/06/02	11	39.54	1	39.45	39.00	10	5,185	0.19%
2022/06/01	34	39.37	37	39.57	39.30	-3	5,207	-0.06%
2022/05/31	9	39.26	11	39.45	38.85	-2	5,024	-0.04%
2022/05/30	4	38.80	31	38.66	38.65	-27	4,828	-0.56%
2022/05/27	11	38.45	19.3	38.19	38.70	-8.3	4,657	-0.18%
2022/05/26	86	38.09	57	38.23	38.00	29	4,506	0.64%
2022/05/25	13	37.50	44.1	37.49	37.95	-31.1	4,107	-0.76%
2022/05/23	0	0.00	1	36.10	35.50	-1	3,754	-0.03%
2022/05/19	1	34.45	0	0.00	34.60	1	3,738	0.03%
2022/05/18	2	34.95	5	35.07	35.00	-3	3,771	-0.08%
2022/05/13	1	34.70	0	0.00	34.35	1	3,800	0.03%
2022/05/12	0	0.00	3	34.27	33.60	-3	3,751	-0.08%
2022/05/10	0	0.00	1	33.20	34.50	-1	3,738	-0.03%
2022/05/09	0	0.00	1	33.90	33.95	-1	3,744	-0.03%
2022/05/06	2	34.58	0	0.00	34.85	2	3,766	0.05%
2022/05/05	1	35.70	0	0.00	35.25	1	3,766	0.03%
2022/05/04	3	34.85	5	35.13	35.00	-2	3,750	-0.05%
2022/05/03	5.1	33.31	0	0.00	33.65	5.1	3,689	0.14%
2022/04/27	6	33.02	4	33.00	33.25	2	3,698	0.05%
2022/04/26	6	35.04	1	35.30	35.05	5	3,657	0.14%
2022/04/25	6	35.88	1	35.65	35.65	5	3,623	0.14%
2022/04/22	7	36.95	0	0.00	36.95	7	3,589	0.20%
2022/04/21	18	37.43	6	37.97	37.30	12	3,602	0.33%
2022/04/20	0	0.00	3	37.62	37.40	-3	3,588	-0.08%
2022/04/19	11	37.13	0	0.00	36.80	11	3,573	0.31%
2022/04/15	5.1	37.25	1	37.15	37.10	4.1	3,618	0.11%
2022/04/14	7	37.66	7	37.58	37.85	0	3,676	0.00%
2022/04/13	2	36.70	2	36.90	37.20	0	3,654	0.00%
2022/04/12	4	36.38	0	0.00	36.30	4	3,976	0.10%
2022/04/11	2	37.53	1	37.05	36.85	1	3,952	0.03%
2022/04/08	0	0.00	2	38.40	38.25	-2	3,892	-0.05%
2022/04/07	5	38.30	2	39.30	38.20	3	3,865	0.08%
2022/04/06	12	38.52	2	38.73	39.00	10	3,750	0.27%
2022/04/01	1	39.40	4	39.49	39.70	-3	3,722	-0.08%
2022/03/31	54	40.43	62.5	40.77	40.15	-8.5	3,671	-0.23%
2022/03/30	14.2	39.87	30	39.51	40.50	-15.8	3,133	-0.50%
2022/03/29	1	37.45	2	37.90	37.70	-1	2,613	-0.04%
2022/03/28	0	0.00	9	37.20	37.20	-9	2,671	-0.34%
2022/03/25	0	0.00	3	37.35	37.30	-3	2,698	-0.11%
2022/03/24	2	37.70	7	37.78	37.60	-5	2,710	-0.18%
2022/03/23	0	0.00	2	37.35	37.35	-2	2,717	-0.07%
2022/03/18	1	36.95	0	0.00	37.35	1	2,982	0.03%
2022/03/17	5	36.61	0	0.00	36.65	5	3,058	0.16%
2022/03/16	7	35.38	15	35.45	35.60	-8	3,061	-0.26%
2022/03/15	0	0.00	10	36.50	36.10	-10	3,029	-0.33%
2022/03/14	15	37.09	2	37.05	37.05	13	3,093	0.42%
2022/03/09	0	0.00	5	37.00	37.05	-5	3,113	-0.16%
2022/03/07	5	38.54	14	38.05	37.25	-9	3,097	-0.29%
2022/03/04	1	38.20	5	38.10	38.25	-4	2,993	-0.13%
2022/03/03	0	0.00	2	38.50	38.45	-2	3,032	-0.07%
2022/03/02	0	0.00	1	38.55	38.60	-1	3,118	-0.03%
2022/03/01	26	38.03	4	38.49	38.55	22	3,147	0.70%
2022/02/25	10	36.93	1	36.70	37.20	9	3,131	0.29%
2022/02/24	3	37.50	0	0.00	36.80	3	3,208	0.09%
2022/02/23	0	0.00	1	38.00	38.05	-1	3,220	-0.03%
2022/02/22	1	37.95	5	38.20	37.95	-4	3,336	-0.12%
2022/02/18	1	38.70	0	0.00	38.50	1	3,526	0.03%
2022/02/17	0	0.00	21	38.39	38.35	-21	3,549	-0.59%
2022/02/16	13	37.91	0	0.00	37.75	13	3,559	0.37%
2022/02/15	8	37.58	0	0.00	37.40	8	3,620	0.22%
2022/02/14	6	37.49	1	37.50	37.45	5	3,699	0.14%
2022/02/11	1	38.00	0	0.00	38.05	1	3,756	0.03%
2022/02/09	0	0.00	1	38.35	38.40	-1	3,947	-0.03%
2022/02/08	0	0.00	2	38.05	38.15	-2	4,042	-0.05%
2022/02/07	0	0.00	1	36.85	37.20	-1	4,132	-0.02%
2022/01/26	8	36.85	6	36.84	36.55	2	4,254	0.05%
2022/01/25	3	37.10	1	37.25	36.85	2	4,851	0.04%
2022/01/24	7	37.03	4	36.99	37.25	3	5,058	0.06%
2022/01/21	0	0.00	1	37.10	37.10	-1	5,200	-0.02%
2022/01/20	0	0.00	9	37.31	37.20	-9	5,376	-0.17%
2022/01/19	2	37.00	0	0.00	37.10	2	5,477	0.04%
2022/01/17	2	37.13	0	0.00	37.60	2	5,924	0.03%
2022/01/14	5	37.12	3	37.13	37.20	2	6,094	0.03%
2022/01/13	5	37.50	0	0.00	37.60	5	6,259	0.08%
2022/01/12	2	37.20	1	37.80	37.35	1	6,468	0.02%
2022/01/11	1.6	37.86	0	0.00	37.70	1.6	6,738	0.02%
2022/01/10	3	38.23	5	38.25	38.20	-2	7,299	-0.03%
2022/01/07	3	38.43	0	0.00	38.25	3	8,094	0.04%
2022/01/06	15	39.41	100	39.05	39.15	-85	8,194	-1.04%
2022/01/05	124.1	40.13	11	40.45	39.80	113.1	8,476	1.33%	大買/鉅額交易
2022/01/04	0	0.00	2	39.08	39.05	-2	8,757	-0.02%
2021/12/30	0	0.00	5	39.19	39.40	-5	9,568	-0.05%
2021/12/29	4	39.18	1	39.35	39.15	3	9,840	0.03%
2021/12/28	7	39.78	3	39.75	39.25	4	10,064	0.04%
2021/12/27	1	39.70	1	39.85	39.70	0	10,142	0.00%
2021/12/24	1	39.20	0	0.00	39.45	1	10,462	0.01%
2021/12/23	1	39.45	1	39.60	39.45	0	10,550	0.00%
2021/12/22	2	39.70	3	39.62	39.75	-1	10,615	-0.01%
2021/12/20	1	38.60	1	38.70	38.60	0	10,565	0.00%
2021/12/17	4	39.10	0	0.00	39.00	4	10,675	0.04%
2021/12/16	5	39.86	0	0.00	39.50	5	10,696	0.05%
2021/12/15	1	39.25	1	39.05	39.15	0	10,648	0.00%
2021/12/14	2	38.60	17	38.76	38.60	-15	10,645	-0.14%
2021/12/13	0.1	39.40	3	39.60	39.60	-2.9	10,673	-0.03%
2021/12/10	1	38.95	2	39.20	38.95	-1	11,128	-0.01%
2021/12/09	5	39.02	0	0.00	38.75	5	11,123	0.04%
2021/12/08	4	39.30	4	39.29	38.95	0	11,132	0.00%
2021/12/07	0	0.00	7	38.83	38.55	-7	11,065	-0.06%
2021/12/06	5	38.41	2	38.58	38.55	3	11,061	0.03%
2021/12/03	5	38.18	2	38.13	38.00	3	11,086	0.03%
2021/12/02	6	38.39	2	38.23	37.85	4	11,114	0.04%
2021/12/01	1	38.20	0	0.00	38.55	1	11,134	0.01%
2021/11/30	0	0.00	1	38.80	38.55	-1	11,173	-0.01%
2021/11/29	2	38.20	16	37.01	38.15	-14	11,193	-0.13%
2021/11/26	5.4	38.14	4	38.44	37.80	1.4	11,171	0.01%
2021/11/25	0	0.00	1	39.40	38.80	-1	11,109	-0.01%
2021/11/24	1	39.00	0	0.00	39.25	1	11,078	0.01%
2021/11/23	3.1	39.45	2	39.15	39.15	1.1	11,090	0.01%
2021/11/22	4	40.11	0	0.00	40.10	4	11,177	0.04%
2021/11/19	5	40.48	2	40.35	40.25	3	11,227	0.03%
2021/11/18	8	40.64	4	40.80	40.20	4	11,365	0.04%
2021/11/17	14	40.46	5	40.68	40.70	9	11,309	0.08%
2021/11/16	7	40.02	7	39.95	39.75	0	11,272	0.00%
2021/11/15	8	39.99	2	40.13	39.80	6	11,328	0.05%
2021/11/12	2	39.88	1	39.60	39.65	1	11,367	0.01%
2021/11/11	16	40.00	0	0.00	39.85	16	11,401	0.14%
2021/11/10	9.4	40.18	6	40.05	40.35	3.4	11,457	0.03%
2021/11/09	6	39.86	10	39.75	39.80	-4	11,493	-0.03%
2021/11/08	6	39.83	5	39.85	39.95	1	11,436	0.01%
2021/11/05	6	40.41	3	40.32	40.40	3	11,479	0.03%
2021/11/04	5.2	41.01	43.1	41.26	40.75	-37.9	11,515	-0.33%
2021/11/03	23.1	41.13	10	41.05	41.05	13.1	11,569	0.11%
2021/11/02	53	42.60	120.5	43.17	41.55	-67.5	11,862	-0.57%	大賣/
2021/11/01	25	41.47	18	41.58	41.80	7	11,494	0.06%
2021/10/29	7.3	40.84	12.4	40.84	40.65	-5.1	11,362	-0.04%
2021/10/28	16	41.88	6	41.58	41.25	10	11,302	0.09%
2021/10/27	5	40.81	0	0.00	41.15	5	11,251	0.04%
2021/10/26	7	41.36	12	41.02	40.85	-5	11,383	-0.04%
2021/10/25	17	41.54	5	41.60	41.70	12	11,788	0.10%
2021/10/22	15.4	40.25	13	40.74	40.50	2.4	12,071	0.02%
2021/10/21	15	40.14	4	40.51	39.85	11	13,325	0.08%
2021/10/20	22	40.38	9	40.48	40.55	13	14,344	0.09%
2021/10/19	22.5	40.37	7	40.66	40.45	15.5	14,252	0.11%
2021/10/18	64	42.23	46	41.88	40.75	18	14,069	0.13%
2021/10/15	34.1	42.54	63.2	42.74	43.50	-29.1	13,590	-0.21%
2021/10/14	6	40.76	4	41.43	40.90	2	12,925	0.02%
2021/10/13	4	41.19	12	40.81	41.20	-8	12,834	-0.06%
2021/10/12	32	42.07	24	41.83	42.00	8	12,618	0.06%
2021/10/08	18.1	41.40	39.2	41.77	41.55	-21.1	12,205	-0.17%
2021/10/07	9	39.74	21	39.93	40.20	-12	11,783	-0.10%
2021/10/06	13	39.10	21	39.56	39.00	-8	12,216	-0.07%
2021/10/05	15	37.49	18	37.31	38.95	-3	12,274	-0.02%
2021/10/04	18	38.00	22	38.10	37.55	-4	12,101	-0.03%
2021/10/01	31	38.49	17	39.24	37.35	14	12,085	0.12%
2021/09/30	11	39.25	51	39.21	39.15	-40	11,818	-0.34%
2021/09/29	6	38.48	0	0.00	38.30	6	11,806	0.05%
2021/09/28	1	38.45	0	0.00	38.45	1	11,966	0.01%
2021/09/27	4	38.90	0	0.00	38.80	4	12,053	0.03%
2021/09/24	56.1	38.78	18	38.73	38.80	38.1	12,138	0.31%
2021/09/22	1	37.60	2	37.40	37.70	-1	12,222	-0.01%
2021/09/17	11	38.08	6	38.47	38.50	5	12,303	0.04%
2021/09/16	1.2	38.41	0	0.00	38.15	1.2	12,526	0.01%
2021/09/15	31.2	39.18	28	39.42	38.75	3.2	12,618	0.03%
2021/09/14	0	0.00	2	37.30	37.00	-2	12,344	-0.02%
2021/09/10	1	37.50	0	0.00	37.65	1	13,271	0.01%
2021/09/09	1	37.55	0	0.00	37.40	1	14,029	0.01%
2021/09/08	6	37.32	2	37.05	36.95	4	14,364	0.03%
2021/09/07	5	37.65	2	37.28	37.50	3	15,161	0.02%
2021/09/06	9	38.08	2	38.58	37.80	7	15,178	0.05%
2021/09/03	4	39.04	1	39.20	38.95	3	15,196	0.02%
2021/09/02	0	0.00	1	39.10	38.75	-1	15,203	-0.01%
2021/09/01	2	39.50	0	0.00	39.80	2	15,211	0.01%
2021/08/31	2	39.53	2	39.53	39.35	0	15,191	0.00%
2021/08/30	0	0.00	3	39.40	39.20	-3	15,190	-0.02%
2021/08/27	8	39.79	1	39.75	39.70	7	15,213	0.05%
2021/08/26	5	40.36	4	40.53	40.10	1	15,247	0.01%
2021/08/25	7	39.85	35	39.82	39.95	-28	15,198	-0.18%
2021/08/24	5.1	39.78	91.2	39.87	40.00	-86.1	15,357	-0.56%
2021/08/23	10	38.48	10	38.30	38.65	0	15,288	0.00%
2021/08/20	6	37.48	5	37.20	37.20	1	15,357	0.01%
2021/08/19	6	37.99	26.3	37.76	37.60	-20.3	15,369	-0.13%
2021/08/18	1	36.80	2	37.70	37.90	-1	15,514	-0.01%
2021/08/17	23	37.91	23	37.57	36.85	0	15,995	0.00%
2021/08/16	6	38.12	21	38.75	38.80	-15	16,030	-0.09%
2021/08/13	7	39.89	8	39.56	39.10	-1	16,043	-0.01%
2021/08/12	2	40.00	2	40.00	40.00	0	16,023	0.00%
2021/08/11	14	40.09	7	40.16	39.95	7	16,093	0.04%
2021/08/10	4	40.40	3	40.55	41.05	1	16,137	0.01%
2021/08/09	23	42.18	5	41.29	41.00	18	16,169	0.11%
2021/08/06	46	43.16	65	43.13	42.60	-19	16,205	-0.12%
2021/08/05	151	42.85	9	42.67	42.55	142	16,046	0.88%	大買/鉅額交易
2021/08/04	2	42.25	2	42.30	41.75	0	16,134	0.00%
2021/08/03	1	42.65	0	0.00	41.75	1	16,221	0.01%
2021/08/02	3	42.10	0	0.00	42.05	3	16,320	0.02%
2021/07/30	13	43.15	12	42.58	41.80	1	16,486	0.01%
2021/07/29	89	43.02	90	42.94	43.20	-1	16,387	-0.01%
2021/07/28	29.2	40.86	21	41.70	43.20	8.2	16,075	0.05%
2021/07/27	187.3	43.55	102	42.59	41.95	85.3	15,747	0.54%	大買/大賣/
2021/07/26	12	43.41	66.3	43.41	44.90	-54.3	14,543	-0.37%
2021/07/23	5.2	40.49	16	40.82	40.85	-10.8	13,487	-0.08%
2021/07/22	0	0.00	3	40.32	40.10	-3	13,497	-0.02%
2021/07/21	8	39.82	4	39.59	38.80	4	13,593	0.03%
2021/07/20	13	40.00	6	40.19	39.70	7	13,635	0.05%
2021/07/19	2	41.05	5	41.36	41.10	-3	13,724	-0.02%
2021/07/16	6	41.34	5	41.92	41.15	1	13,980	0.01%
2021/07/15	9	41.23	5	41.64	41.30	4	14,030	0.03%
2021/07/14	3	41.22	2	40.75	41.00	1	13,998	0.01%
2021/07/13	23	42.04	54	42.10	42.40	-31	13,944	-0.22%
2021/07/12	19	41.46	31	41.34	41.55	-12	13,471	-0.09%
2021/07/09	1	39.70	1	39.85	39.75	0	13,296	0.00%
2021/07/08	8	40.09	8	40.78	40.15	0	13,664	0.00%
2021/07/07	9	40.34	13	40.30	39.90	-4	13,814	-0.03%
2021/07/06	12	40.45	4	40.35	40.35	8	13,998	0.06%
2021/07/05	13	40.61	16.3	40.72	40.85	-3.3	14,179	-0.02%
2021/07/02	17	38.94	11	39.10	39.00	6	14,258	0.04%
2021/07/01	12	38.92	9	39.59	38.90	3	14,717	0.02%
2021/06/30	4	40.03	14	40.32	39.80	-10	14,947	-0.07%
2021/06/29	6	40.30	5	40.48	40.00	1	15,146	0.01%
2021/06/28	17	40.69	9	40.54	40.65	8	15,411	0.05%
2021/06/25	26	41.70	7	42.05	41.10	19	15,733	0.12%
2021/06/24	2	41.25	4	41.50	41.60	-2	15,794	-0.01%
2021/06/23	11	40.76	20	41.23	41.50	-9	16,210	-0.06%
2021/06/22	19	40.40	11	39.99	39.75	8	16,930	0.05%
2021/06/21	50	41.96	45	42.05	40.60	5	17,444	0.03%
2021/06/18	48.1	42.02	35	42.12	42.40	13.1	19,682	0.07%
2021/06/17	22	40.50	11	40.71	40.45	11	19,822	0.06%
2021/06/16	57	41.05	80	41.37	41.70	-23	19,944	-0.12%
2021/06/15	0	0.00	3	39.43	39.50	-3	19,956	-0.02%
2021/06/11	5	39.05	6	39.35	39.10	-1	21,784	0.00%
2021/06/10	5	38.88	1	38.75	38.70	4	22,092	0.02%
2021/06/08	1	38.40	11	38.92	38.50	-10	22,754	-0.04%
2021/06/07	0	0.00	10	38.90	38.25	-10	23,070	-0.04%
2021/06/02	1	39.00	1	39.45	39.00	0	24,974	0.00%
2021/06/01	8	40.29	2	40.45	40.05	6	26,558	0.02%
2021/05/31	17	39.68	35	40.10	39.55	-18	30,283	-0.06%
2021/05/28	4	39.34	3	38.95	39.15	1	31,522	0.00%
2021/05/27	1	38.45	11	38.37	38.35	-10	32,185	-0.03%
2021/05/26	35	38.85	29	38.85	38.70	6	32,744	0.02%
2021/05/25	64	40.40	11	40.20	40.35	53	34,165	0.16%
2021/05/24	11	37.67	28	37.69	38.40	-17	34,125	-0.05%
2021/05/21	3	37.20	7.1	37.15	37.50	-4.1	34,523	-0.01%
2021/05/20	0	0.00	4	36.30	35.65	-4	35,758	-0.01%
2021/05/19	1	36.20	31	36.40	36.65	-30	36,047	-0.08%
2021/05/18	34	34.75	6	35.18	36.15	28	36,400	0.08%
2021/05/17	2	33.33	14	34.57	32.90	-12	36,974	-0.03%
2021/05/14	17	37.54	8	37.16	36.55	9	37,276	0.02%
2021/05/13	24	35.96	22	36.05	36.95	2	37,901	0.01%
2021/05/12	19	34.73	40	34.71	35.00	-21	38,391	-0.05%
2021/05/11	7	37.48	5	38.09	37.00	2	39,259	0.01%
2021/05/10	6	39.51	7	39.35	39.20	-1	40,198	0.00%
2021/05/07	15	40.78	17	40.70	41.60	-2	42,294	0.00%
2021/05/05	18	38.37	5	38.64	37.90	13	47,684	0.03%
2021/05/04	17	38.11	22.2	37.42	37.15	-5.2	48,091	-0.01%
2021/05/03	8	39.14	10.7	38.92	38.75	-2.7	48,530	-0.01%
2021/04/29	8	40.86	3	41.27	40.65	5	49,690	0.01%
2021/04/28	0	0.00	12	41.30	41.20	-12	51,336	-0.02%
2021/04/27	74	42.87	81	42.81	41.90	-7	53,109	-0.01%
2021/04/26	7	41.54	16	41.49	41.75	-9	56,725	-0.02%
2021/04/23	24	41.13	5	41.24	41.45	19	59,415	0.03%
2021/04/22	47	42.02	13	42.60	41.30	34	62,156	0.05%
2021/04/21	23	43.45	1	43.75	43.35	22	63,268	0.03%
2021/04/20	1	43.65	9	44.26	44.10	-8	63,665	-0.01%
2021/04/19	19	43.41	14.1	43.55	43.45	4.9	64,663	0.01%
2021/04/16	23	44.56	14	44.50	44.35	9	65,757	0.01%
2021/04/15	9	42.65	25.2	43.45	43.90	-16.2	66,367	-0.02%
2021/04/14	39	42.15	23	42.99	42.80	16	67,922	0.02%
2021/04/13	22.2	44.67	10	44.51	44.25	12.2	70,240	0.02%
2021/04/12	5	45.21	14	45.74	44.85	-9	70,200	-0.01%
2021/04/09	16	45.92	7	46.24	45.50	9	70,160	0.01%
2021/04/08	25	46.50	85	46.13	46.40	-60	70,234	-0.09%
2021/04/07	79	46.81	74	47.04	46.05	5	70,069	0.01%
2021/04/06	11	45.36	71	45.18	45.45	-60	69,964	-0.09%
2021/04/01	54	44.14	22	44.46	44.05	32	70,394	0.05%
2021/03/31	31	44.72	5	45.04	44.65	26	70,512	0.04%
2021/03/30	20	45.99	13	45.73	45.50	7	70,251	0.01%
2021/03/29	23	45.46	30.1	45.49	45.50	-7.1	70,000	-0.01%
2021/03/26	56	45.43	30	45.26	45.00	26	70,007	0.04%
2021/03/25	164	47.16	97	46.18	46.20	67	69,482	0.10%	大買/
2021/03/24	122	46.38	144	46.44	46.20	-22	68,668	-0.03%	大買/大賣/
2021/03/23	159	47.85	276	48.11	46.70	-117	68,720	-0.17%	大買/大賣/鉅額交易
2021/03/22	32	45.05	95	45.49	45.75	-63	65,910	-0.10%
2021/03/19	55	44.18	42	44.28	44.20	13	65,153	0.02%
2021/03/18	81	44.41	84	44.54	44.00	-3	64,809	0.00%
2021/03/17	194	44.43	206	44.21	43.85	-12	64,008	-0.02%	大買/大賣/
2021/03/16	39	42.77	41	43.13	42.30	-2	62,231	0.00%
2021/03/15	44	41.81	25	42.25	42.40	19	61,940	0.03%
2021/03/12	61	41.88	25	41.81	42.00	36	61,716	0.06%
2021/03/11	80	41.71	14	41.64	41.55	66	61,732	0.11%
2021/03/10	54	41.08	48	41.37	41.00	6	61,476	0.01%
2021/03/09	21	40.89	13	40.97	40.80	8	61,182	0.01%
2021/03/08	110	42.89	55	42.63	41.70	55	60,491	0.09%	大買/
2021/03/05	67	43.52	84	43.35	43.60	-17	59,605	-0.03%
2021/03/04	221	45.49	139	45.98	43.10	82	57,979	0.14%	大買/大賣/
2021/03/03	64	43.75	99	43.86	45.65	-35	54,040	-0.06%
2021/03/02	28	42.82	47	43.50	42.00	-19	52,674	-0.04%
2021/02/26	86.1	42.62	37	42.70	42.65	49.1	51,966	0.09%
2021/02/25	131	43.31	110	43.60	42.30	21	51,485	0.04%	大買/大賣/
2021/02/24	63	42.32	62	42.23	41.05	1	49,992	0.00%
2021/02/23	47	41.99	42	42.08	41.80	5	49,726	0.01%
2021/02/22	115	42.77	131.1	42.96	42.85	-16.1	50,376	-0.03%	大買/大賣/
2021/02/19	38	40.00	32	39.94	40.00	6	49,489	0.01%
2021/02/18	44	40.28	35	40.34	40.30	9	49,145	0.02%
2021/02/17	70	39.82	35	39.50	39.75	35	48,701	0.07%
2021/02/05	31	40.89	40	40.58	40.35	-9	48,009	-0.02%
2021/02/04	44	41.12	64	40.88	41.05	-20	47,549	-0.04%
2021/02/03	51	41.71	45	41.46	40.95	6	46,729	0.01%
2021/02/02	65	41.97	55	41.94	42.45	10	45,993	0.02%
2021/02/01	198	40.83	198	40.79	41.10	0	44,803	0.00%	大買/大賣/
2021/01/29	347	43.06	428.6	43.16	41.35	-81.6	43,684	-0.19%	大買/大賣/
2021/01/28	478.6	45.13	435	44.34	43.50	43.6	41,385	0.11%	大買/大賣/
2021/01/27	92	42.53	193	42.49	43.60	-101	37,744	-0.27%	大賣/鉅額交易
2021/01/26	45	40.44	17	40.94	39.65	28	35,543	0.08%
2021/01/25	60	40.79	46	40.73	40.80	14	34,875	0.04%
2021/01/22	88	41.50	100	41.61	41.95	-12	34,193	-0.04%
2021/01/21	271	41.79	231	41.94	40.95	40	32,814	0.12%	大買/大賣/
2021/01/20	220	41.75	245	41.94	39.70	-25	31,014	-0.08%	大買/大賣/
2021/01/19	401	44.21	321.5	44.02	42.75	79.5	29,102	0.27%	大買/大賣/
2021/01/18	199	42.06	136	42.45	44.00	63	25,275	0.25%	大買/大賣/
2021/01/15	248	38.97	314	39.47	40.00	-66	22,430	-0.29%	大買/大賣/
2021/01/14	107	35.60	112	35.74	36.40	-5	19,474	-0.03%	大買/大賣/
2021/01/13	53	33.50	54	33.36	33.10	-1	18,165	-0.01%
2021/01/12	93	34.20	65	34.10	33.15	28	17,832	0.16%
2021/01/11	85	34.65	50	34.79	35.50	35	16,670	0.21%
2021/01/08	253.5	32.62	235	32.45	32.30	18.5	15,417	0.12%	大買/大賣/
2021/01/07	121	34.16	135	34.30	33.85	-14	14,632	-0.10%	大買/大賣/
2021/01/06	151	33.65	151.1	33.68	34.10	-0.1	12,920	0.00%	大買/大賣/
2021/01/05	13	31.00	3	31.00	31.00	10	10,164	0.10%
2021/01/04	30	27.83	64	28.18	28.20	-34	9,926	-0.34%
2020/12/31	33	25.80	36	25.69	25.65	-3	9,685	-0.03%
2020/12/30	1	24.85	21	25.00	24.85	-20	9,325	-0.21%
2020/12/29	40	25.42	79	25.44	25.40	-39	9,154	-0.43%
2020/12/28	191	25.59	74	25.71	26.25	117	8,685	1.35%	大買/鉅額交易
2020/12/25	55	23.71	58.1	23.71	24.20	-3.1	7,880	-0.04%
2020/12/24	0	0.00	10	22.85	22.90	-10	7,431	-0.13%
2020/12/23	8	23.08	2	22.68	23.05	6	7,301	0.08%
2020/12/22	4	23.04	10	22.91	22.25	-6	7,113	-0.08%
2020/12/21	0	0.00	14	22.20	22.50	-14	6,785	-0.21%
2020/12/18	5	22.55	15	22.51	22.55	-10	6,676	-0.15%
2020/12/17	155	23.09	146.1	23.03	22.90	8.9	6,512	0.14%	大買/大賣/
2020/12/16	1	21.75	7.4	21.87	21.85	-6.4	5,673	-0.11%
2020/12/15	37	21.84	36	21.67	21.45	1	5,556	0.02%
2020/12/14	13	21.16	8	21.60	21.60	5	5,399	0.09%
2020/12/11	6.3	21.03	25	20.70	20.80	-18.7	5,284	-0.35%
2020/12/10	11.1	21.51	2	21.50	21.10	9.1	5,229	0.17%
2020/12/09	4	21.51	2	21.60	21.40	2	5,128	0.04%
2020/12/08	2	21.70	0	0.00	21.80	2	5,044	0.04%
2020/12/07	56.1	22.05	63.2	22.34	22.40	-7.1	4,932	-0.14%
2020/12/04	5.1	21.05	11	21.00	21.05	-5.9	4,508	-0.13%
2020/12/03	13.1	21.17	6	20.75	20.75	7.1	4,444	0.16%
2020/12/02	0	0.00	7	21.04	21.05	-7	4,370	-0.16%
2020/12/01	0.8	20.98	1	21.00	21.00	-0.2	4,341	0.00%
2020/11/30	1	21.14	19	21.13	21.20	-18	4,431	-0.41%
2020/11/27	1.2	20.71	0	0.00	20.80	1.2	4,402	0.03%
2020/11/26	19	20.95	21	20.71	20.85	-2	4,404	-0.05%
2020/11/25	5.6	20.88	11	20.75	20.60	-5.5	4,428	-0.12%
2020/11/24	40.3	21.15	12	21.15	20.90	28.3	4,512	0.63%
2020/11/23	0.1	21.60	12	21.63	21.70	-12	4,370	-0.27%
2020/11/20	32	21.37	12	21.38	21.60	20	4,213	0.47%
2020/11/19	62.9	20.80	39	21.38	21.40	23.9	3,982	0.60%
2020/11/18	21	19.57	40	19.44	20.05	-19	2,799	-0.68%
2020/11/17	0	18.00	1	18.10	18.25	-1	2,311	-0.04%
2020/11/16	0.2	18.05	0	0.00	18.10	0.2	2,345	0.01%
2020/11/13	0	0.00	0.4	18.25	18.15	-0.4	2,365	-0.02%
2020/11/12	1	17.90	16	17.90	18.00	-15	2,333	-0.64%
2020/11/10	0	17.60	0	0.00	17.70	0	2,409	0.00%
2020/11/09	0	0.00	1	17.60	17.60	-1	2,428	-0.04%
2020/11/04	1	17.40	5	17.43	17.40	-4	2,458	-0.16%
2020/11/03	2	17.40	3	17.35	17.30	-1	2,458	-0.04%
2020/11/02	1	17.15	0	0.00	17.10	1	2,476	0.04%
2020/10/29	0.2	17.45	0	0.00	17.45	0.2	2,529	0.01%
2020/10/28	1	17.75	0	0.00	17.65	1	2,526	0.04%
2020/10/23	1	17.70	1	17.90	17.90	0	2,535	0.00%
2020/10/22	1	17.95	0	0.00	17.65	1	2,546	0.04%
2020/10/21	21	18.10	0	0.00	18.05	21	2,542	0.83%
2020/10/20	1	17.90	2	18.10	18.15	-1	2,420	-0.04%
2020/10/08	0	0.00	1	17.45	17.50	-1	2,213	-0.05%
2020/10/06	0	0.00	1	17.60	17.45	-1	2,256	-0.04%
2020/09/25	0	0.00	3	16.75	16.70	-3	2,460	-0.12%
2020/09/24	0	0.00	1	17.15	17.05	-1	2,516	-0.04%
2020/09/23	1	17.80	0	0.00	17.70	1	2,501	0.04%
2020/09/18	0	0.00	1	18.10	18.10	-1	2,619	-0.04%
2020/09/17	0	0.00	1	18.10	18.00	-1	2,660	-0.04%
2020/09/09	1	18.30	0	0.00	18.30	1	2,660	0.04%
2020/09/08	1	18.05	0	0.00	18.20	1	2,643	0.04%
2020/09/03	5	18.35	0	18.30	18.30	5	2,625	0.19%
2020/09/02	1.2	18.01	6	18.07	18.50	-4.8	2,484	-0.19%
2020/09/01	7	18.06	0	0.00	17.90	7	2,438	0.29%
2020/08/31	20	17.80	0	0.00	17.70	20	2,404	0.83%
2020/08/28	5	18.85	8	19.10	18.85	-3	2,332	-0.13%
2020/08/27	1	18.85	0	0.00	18.85	1	2,168	0.05%
2020/08/25	1	18.90	0	0.00	18.85	1	2,102	0.05%
2020/08/24	6	18.20	6	18.40	18.35	0	2,061	0.00%
2020/08/19	5	18.72	0	0.00	18.50	5	2,003	0.25%
2020/08/18	0	0.00	1	18.80	18.80	-1	1,955	-0.05%
2020/08/17	5	19.20	0	0.00	19.20	5	1,919	0.26%
2020/08/10	0	0.00	2	18.35	18.30	-2	1,768	-0.11%
2020/07/31	1	17.90	2	17.95	17.90	-1	1,818	-0.05%
2020/07/27	1	17.65	6	17.80	17.65	-5	1,842	-0.27%
2020/07/22	10	18.40	0	0.00	18.45	10	1,887	0.53%
2020/07/16	1	18.35	0	0.00	18.35	1	1,898	0.05%
2020/07/10	15	18.60	0	0.00	18.35	15	1,985	0.76%
2020/07/09	2	18.80	6	18.91	18.85	-4	1,959	-0.20%
2020/07/08	3	18.95	0	0.00	19.05	3	1,986	0.15%
2020/07/07	1	18.80	0	0.00	18.75	1	1,971	0.05%
2020/07/06	8	19.08	2	19.10	19.10	6	1,964	0.31%
2020/07/03	0	0.00	1	18.90	18.85	-1	1,958	-0.05%
2020/07/02	2	18.60	1	18.65	18.70	1	1,956	0.05%
2020/07/01	12	18.69	12	18.82	18.65	0	1,963	0.00%
2020/06/29	0	0.00	10	18.05	18.00	-10	2,034	-0.49%
2020/06/23	1	17.95	0	0.00	18.00	1	1,987	0.05%
2020/06/18	1	18.10	0	0.00	18.15	1	2,028	0.05%
2020/06/17	2	18.05	0	0.00	18.05	2	2,028	0.10%
2020/06/15	11	17.89	0	0.00	17.80	11	2,145	0.51%
2020/06/12	1	17.80	0	0.00	17.95	1	2,166	0.05%
2020/06/11	2	18.35	2	18.35	18.10	0	2,204	0.00%
2020/06/09	0	0.00	20	18.60	18.50	-20	2,257	-0.89%
2020/06/08	0	0.00	1	18.75	18.65	-1	2,291	-0.04%
2020/06/05	1	18.60	0	0.00	18.70	1	2,286	0.04%
2020/06/04	1	18.50	0	0.00	18.60	1	2,296	0.04%
2020/06/03	0	0.00	2	18.45	18.40	-2	2,310	-0.09%
2020/05/22	10	18.10	0	0.00	17.95	10	2,336	0.43%
2020/05/21	2	18.25	0	0.00	18.25	2	2,357	0.08%
2020/05/18	1	17.90	0	0.00	17.90	1	2,423	0.04%
2020/05/15	0	0.00	2	18.25	18.10	-2	2,428	-0.08%
2020/05/14	0.4	18.50	0	0.00	18.35	0.4	2,419	0.02%
2020/05/13	14	18.80	0	0.00	18.85	14	2,408	0.58%
2020/05/12	1	19.05	0	0.00	19.00	1	2,434	0.04%
2020/05/11	6	19.13	0	0.00	19.30	6	2,436	0.25%
2020/05/08	10	19.20	10	19.40	19.20	0	2,408	0.00%
2020/05/05	4	18.75	0	0.00	18.60	4	2,381	0.17%
2020/05/04	1	18.60	1	18.70	18.75	0	2,382	0.00%
2020/04/30	1	19.05	4	19.05	19.05	-3	2,378	-0.13%
2020/04/28	4	18.73	2	18.75	18.85	2	2,375	0.08%
2020/04/23	2	18.20	0	0.00	18.25	2	2,379	0.08%
2020/04/22	0	0.00	2	17.95	17.95	-2	2,366	-0.08%
2020/04/21	2	17.80	1	18.20	17.80	1	2,356	0.04%
2020/04/17	1	18.65	0	0.00	18.35	1	2,343	0.04%
2020/04/16	1	18.45	0	0.00	18.50	1	2,307	0.04%
2020/04/13	0	0.00	3	18.00	17.85	-3	2,220	-0.14%
2020/04/10	2	17.80	12	18.01	18.35	-10	2,203	-0.45%
2020/04/09	0	0.00	1	17.85	17.85	-1	2,208	-0.05%
2020/04/08	0	0.00	1	18.00	18.05	-1	2,179	-0.05%
2020/04/07	3	17.72	3	17.53	17.75	0	2,136	0.00%
2020/04/06	2	16.90	1	16.75	17.00	1	2,063	0.05%
2020/04/01	8	16.83	6	16.96	16.70	2	2,051	0.10%
2020/03/31	1	16.75	0	0.00	16.80	1	1,970	0.05%
2020/03/30	10	16.20	0	0.00	16.20	10	1,892	0.53%
2020/03/23	0	0.00	1	15.35	15.25	-1	1,840	-0.05%
2020/03/20	0	0.00	7	15.62	15.85	-7	1,851	-0.38%
2020/03/19	30	15.29	23	16.07	15.05	7	1,841	0.38%
2020/03/17	1	16.15	0	0.00	15.80	1	1,793	0.06%
2020/03/04	2	19.80	0	0.00	19.95	2	1,746	0.11%
2020/03/03	5	20.10	5	20.35	20.10	0	1,806	0.00%
2020/02/19	20	20.93	20	20.99	20.90	0	2,223	0.00%
2020/02/18	1	20.40	0	0.00	20.60	1	2,240	0.04%
2020/02/14	1	20.65	0	0.00	20.65	1	2,359	0.04%
2020/02/13	6	20.81	0	0.00	20.70	6	2,481	0.24%
2020/02/06	10	20.70	10	20.95	20.70	0	2,652	0.00%
2020/01/30	11	20.75	0	0.00	20.70	11	2,738	0.40%
2020/01/16	0	0.00	1	22.75	22.80	-1	2,755	-0.04%
2020/01/15	4	22.74	0	0.00	22.70	4	2,825	0.14%
2020/01/09	0	0.00	1	22.55	22.55	-1	2,934	-0.03%
2020/01/07	1	22.45	0	0.00	22.50	1	2,923	0.03%
2020/01/06	1	22.75	0	0.00	22.70	1	2,926	0.03%
2020/01/03	3	23.35	0	0.00	23.10	3	2,929	0.10%
2020/01/02	0	0.00	0.4	23.40	23.45	-0.4	2,923	-0.01%
2019/12/27	11	23.60	11	23.55	23.55	0	2,977	0.00%
2019/12/25	0	0.00	1	23.40	23.50	-1	3,025	-0.03%
2019/12/24	2	23.25	0	0.00	23.25	2	3,091	0.06%
2019/12/20	10	23.70	0	0.00	23.65	10	3,177	0.31%
2019/12/16	1	23.55	0	0.00	23.55	1	3,443	0.03%
2019/12/13	0	0.00	3	23.65	23.55	-3	3,565	-0.08%
2019/12/12	0	0.00	1	24.00	24.00	-1	3,589	-0.03%
2019/12/11	1	24.25	1	24.50	24.20	0	3,572	0.00%
2019/12/10	2	24.65	0	0.00	24.45	2	3,597	0.06%
2019/12/09	0	0.00	2	24.60	24.70	-2	3,600	-0.06%
2019/12/06	0	0.00	1	24.75	24.70	-1	3,628	-0.03%
2019/12/05	1	24.90	1	24.90	24.85	0	3,649	0.00%
2019/12/03	0	0.00	2	24.50	24.80	-2	3,854	-0.05%
2019/12/02	3	24.30	11	24.39	24.15	-8	3,872	-0.21%
2019/11/29	8	24.63	0	0.00	24.50	8	3,908	0.20%
2019/11/28	0	0.00	8	25.12	25.00	-8	3,891	-0.21%
2019/11/27	0	0.00	2	24.95	24.95	-2	3,928	-0.05%
2019/11/26	0	0.00	5	25.00	25.00	-5	3,940	-0.13%
2019/11/25	1	24.65	4	25.29	24.65	-3	3,928	-0.08%
2019/11/21	1	24.70	9	24.63	24.70	-8	3,878	-0.21%
2019/11/20	2	24.30	1	24.80	24.30	1	3,871	0.03%
2019/11/19	10	24.48	3	24.35	24.65	7	3,856	0.18%
2019/11/18	6	24.51	19	24.29	24.60	-13	3,807	-0.34%
2019/11/15	7	23.75	10	23.73	23.65	-3	3,654	-0.08%
2019/11/14	3	23.30	20	23.54	23.15	-17	3,580	-0.47%
2019/11/13	11	23.15	9	23.17	23.20	2	3,537	0.06%
2019/11/12	1	23.05	4	23.00	23.30	-3	3,463	-0.09%
2019/11/11	44	22.38	0	0.00	22.30	44	3,350	1.31%
2019/11/08	0	0.00	0	23.75	23.75	0	3,263	0.00%
2019/11/07	0	0.00	6	24.03	23.85	-6	3,261	-0.18%
2019/11/05	0	0.00	5	24.30	24.20	-5	3,210	-0.16%
2019/11/01	1	24.10	2	24.00	24.10	-1	3,133	-0.03%
2019/10/30	0	0.00	1	23.70	23.85	-1	3,098	-0.03%
2019/10/29	0	0.00	1	23.70	23.55	-1	3,156	-0.03%
2019/10/25	4	23.95	0	0.00	23.90	4	3,170	0.13%
2019/10/24	0	0.00	3	23.68	23.80	-3	3,193	-0.09%
2019/10/23	4	24.04	1	23.90	23.85	3	3,286	0.09%
2019/10/22	12	23.83	0	0.00	23.85	12	3,234	0.37%
2019/10/21	1	23.40	0	0.00	23.50	1	3,242	0.03%
2019/10/16	3	23.18	1	23.35	23.10	2	3,200	0.06%
2019/09/27	0	0.00	2	23.60	23.45	-2	3,165	-0.06%
2019/09/26	5	24.10	0	0.00	24.05	5	3,097	0.16%
2019/09/25	0	0.00	1	23.80	23.80	-1	3,035	-0.03%
2019/09/24	0	0.00	3	24.13	24.20	-3	3,020	-0.10%
2019/09/23	0	0.00	1	23.95	24.10	-1	2,963	-0.03%
2019/09/20	0	0.00	33	24.24	24.15	-33	2,947	-1.12%
2019/09/19	8	24.79	11	24.88	24.35	-3	2,908	-0.10%
2019/09/18	7	24.69	10	24.53	24.80	-3	2,715	-0.11%
2019/09/17	0	0.00	7	24.23	24.10	-7	2,564	-0.27%
2019/09/16	1	24.50	0	0.00	24.75	1	2,522	0.04%
2019/09/12	2	24.80	1	24.40	24.90	1	2,541	0.04%
2019/09/11	4	24.35	0	0.00	24.30	4	2,517	0.16%
2019/09/10	9	24.38	5	24.10	24.10	4	2,510	0.16%
2019/09/06	45	25.34	2	25.30	25.20	43	2,437	1.76%
2019/09/05	1	24.45	3	24.40	24.75	-2	2,261	-0.09%
2019/09/03	3	24.25	2	24.15	24.25	1	2,236	0.04%
2019/09/02	0	0.00	5	23.71	23.75	-5	2,194	-0.23%
2019/08/30	4	24.19	0	0.00	23.90	4	2,181	0.18%
2019/08/29	1	23.10	5	23.23	23.55	-4	2,085	-0.19%
2019/08/23	3	25.03	1	24.65	24.65	2	1,958	0.10%
2019/08/22	1	24.50	6.1	24.37	24.50	-5.1	1,915	-0.27%
2019/08/21	1	24.10	0	0.00	24.10	1	1,909	0.05%
2019/08/16	2	23.45	2	23.55	23.40	0	1,987	0.00%
2019/08/12	1	23.00	0	0.00	23.10	1	2,076	0.05%
2019/08/06	1	22.35	1	22.65	22.65	0	2,228	0.00%
2019/08/02	1	24.50	0	0.00	24.10	1	2,287	0.04%
2019/08/01	1	24.90	1	24.75	24.90	0	2,378	0.00%
2019/07/31	5	25.08	6	25.29	25.30	-1	2,419	-0.04%
2019/07/30	0	0.00	5	24.92	24.65	-5	2,392	-0.21%
2019/07/26	2	25.40	4	25.41	25.30	-2	2,471	-0.08%
2019/07/25	0	0.00	2	25.25	25.60	-2	2,490	-0.08%
2019/07/23	0	0.00	1	24.60	24.60	-1	2,576	-0.04%
2019/07/19	5	24.15	0	0.00	24.05	5	2,573	0.19%
2019/07/18	5	24.00	0	0.00	24.00	5	2,638	0.19%
2019/07/16	1	24.25	0	0.00	24.25	1	2,791	0.04%
2019/07/08	0	0.00	32	24.68	24.80	-32	4,000	-0.80%
2019/07/02	2	24.30	0	0.00	24.60	2	4,431	0.05%
2019/06/25	9	23.83	2	23.85	23.65	7	5,937	0.12%
2019/06/24	5	24.04	0	0.00	24.10	5	6,045	0.08%
2019/06/21	15	24.18	0	0.00	24.00	15	6,187	0.24%
2019/06/20	10	24.55	9	24.53	24.50	1	6,199	0.02%
2019/06/19	0	0.00	1	24.20	24.30	-1	6,286	-0.02%
2019/06/18	1	24.00	0	0.00	23.85	1	6,288	0.02%
2019/06/13	1	24.00	2	23.85	23.85	-1	6,516	-0.02%
2019/06/11	2	24.25	0	0.00	24.10	2	6,700	0.03%
2019/06/10	0	0.00	3	23.00	23.45	-3	6,641	-0.05%
2019/06/03	1	23.20	0	0.00	23.05	1	6,713	0.01%
2019/05/29	1	23.05	1	23.00	23.00	0	6,748	0.00%
2019/05/27	0	0.00	4	23.63	23.45	-4	6,965	-0.06%
2019/05/24	0	0.00	5	23.95	23.75	-5	6,997	-0.07%
2019/05/23	7	24.04	2	23.95	23.75	5	7,040	0.07%
2019/05/21	0	0.00	3	24.15	24.20	-3	7,233	-0.04%
2019/05/17	4	23.63	5	23.73	23.45	-1	7,237	-0.01%
2019/05/16	6	24.87	0	0.00	24.15	6	7,218	0.08%
2019/05/14	0	0.00	3	24.70	25.40	-3	7,135	-0.04%
2019/05/13	0	0.00	2	25.30	24.60	-2	7,082	-0.03%
2019/05/10	1	26.05	2	25.85	25.80	-1	7,016	-0.01%
2019/05/09	12	26.26	5	25.78	25.50	7	6,963	0.10%
2019/05/08	1	25.95	0	0.00	25.85	1	6,837	0.01%
2019/05/07	2	25.58	7	25.86	26.00	-5	6,774	-0.07%
2019/05/06	6	25.58	6	25.20	25.10	0	6,729	0.00%
2019/05/03	7	26.91	7	26.80	26.95	0	6,638	0.00%
2019/05/02	7	26.78	3	26.55	26.90	4	6,587	0.06%
2019/04/30	10	26.23	6	26.35	26.35	4	6,495	0.06%
2019/04/29	18	25.62	17	25.84	26.10	1	6,346	0.02%
2019/04/26	4	26.11	2	26.05	26.05	2	6,276	0.03%
2019/04/25	1	26.70	5	26.70	26.65	-4	6,224	-0.06%
2019/04/24	2	26.80	20	26.65	26.35	-18	6,188	-0.29%
2019/04/23	2	26.45	0	0.00	26.70	2	6,127	0.03%
2019/04/22	1	26.95	3	27.00	26.75	-2	6,034	-0.03%
2019/04/19	8	26.53	18	26.59	26.60	-10	5,962	-0.17%
2019/04/18	17	27.84	5	27.75	26.50	12	5,862	0.20%
2019/04/17	12	27.24	2	27.28	27.15	10	5,470	0.18%
2019/04/16	19	27.12	14	27.30	27.25	5	5,273	0.09%
2019/04/15	8	25.69	15	25.99	26.30	-7	4,875	-0.14%
2019/04/12	15	25.45	16	25.44	25.10	-1	4,717	-0.02%
2019/04/11	0	0.00	10	25.89	25.30	-10	4,638	-0.22%
2019/04/10	3	25.85	1	25.70	26.20	2	4,488	0.04%
2019/04/09	10	25.80	1	25.80	25.90	9	4,424	0.20%
2019/04/08	4	26.40	3	26.13	25.80	1	4,349	0.02%
2019/04/03	47	26.10	36	26.23	26.25	11	4,181	0.26%
2019/04/02	7	25.41	28	25.31	26.15	-21	3,897	-0.54%
2019/04/01	37	24.26	19	24.07	23.80	18	3,367	0.53%
2019/03/29	2	23.53	25	23.45	23.45	-23	3,104	-0.74%
2019/03/28	2	23.00	0	0.00	23.00	2	2,921	0.07%
2019/03/27	2	23.45	0	0.00	23.35	2	2,827	0.07%
2019/03/26	2	23.40	6	23.14	23.45	-4	2,722	-0.15%
2019/03/25	2	22.40	0	0.00	22.25	2	2,579	0.08%
2019/03/22	7	23.14	2	22.93	23.05	5	2,549	0.20%
2019/03/20	14	22.81	8	22.90	22.65	6	2,409	0.25%
2019/03/19	1	22.20	1	22.60	22.50	0	2,304	0.00%
2019/03/18	17	22.91	10	22.65	22.80	7	2,246	0.31%
2019/03/15	5	22.69	7	22.54	22.55	-2	2,171	-0.09%
2019/03/14	0	21.60	4	21.68	21.60	-4	1,992	-0.20%
2019/03/13	0	21.60	0	0.00	21.65	0	1,992	0.00%
2019/03/11	4	21.88	0	0.00	21.85	4	2,001	0.20%
2019/03/08	0	0.00	12	21.46	21.80	-12	2,002	-0.60%
2019/03/07	2	22.10	9	21.51	21.30	-7	1,997	-0.35%
2019/03/06	2	22.05	6	21.96	21.95	-4	1,985	-0.20%
2019/03/05	5	21.90	5	21.80	21.75	0	1,985	0.00%
2019/03/04	0	0.00	9	21.91	21.95	-9	1,975	-0.46%
2019/02/27	3	21.93	12	22.05	22.05	-9	1,944	-0.46%
2019/02/26	0	0.00	8	21.63	21.95	-8	1,769	-0.45%
2019/02/25	6	21.37	15	21.37	21.40	-9	1,713	-0.53%
2019/02/22	13	21.12	0	0.00	21.30	13	1,680	0.77%
2019/02/21	35	21.82	40	21.61	21.75	-5	1,632	-0.31%
2019/02/20	1	20.60	0	0.00	20.70	1	1,378	0.07%
2019/02/18	6	20.02	0	0.00	20.20	6	1,390	0.43%
2019/02/14	1	19.65	2	19.70	19.70	-1	1,378	-0.07%
2019/02/11	0	0.00	5	19.15	19.15	-5	1,350	-0.37%
2019/01/30	0	0.00	3	19.10	19.05	-3	1,349	-0.22%
2019/01/16	0	0.00	2	19.10	19.05	-2	1,525	-0.13%
2019/01/04	0	0.00	40	18.56	18.75	-40	1,647	-2.43%
2019/01/03	0	0.00	3	19.35	19.15	-3	1,682	-0.18%
2019/01/02	0	0.00	2	19.65	19.30	-2	1,691	-0.12%
2018/12/28	0	0.00	10	19.90	19.85	-10	1,698	-0.59%
2018/12/27	0	0.00	11	20.07	20.05	-11	1,730	-0.64%
2018/12/25	1	20.30	0	0.00	20.40	1	1,719	0.06%
2018/12/24	4	20.95	12	20.16	21.00	-8	1,691	-0.47%
2018/12/22	17	20.16	7	20.27	20.10	10	1,618	0.62%
2018/12/06	10	19.60	0	0.00	19.50	10	1,856	0.54%
2018/12/05	0	0.00	1	20.40	20.40	-1	1,889	-0.05%
2018/12/04	10	20.75	0	0.00	20.55	10	1,913	0.52%
2018/12/03	50	20.61	6	20.62	20.70	44	1,925	2.29%
2018/11/30	11	19.85	0	0.00	20.05	11	1,914	0.57%
2018/11/29	16	20.02	0	0.00	19.60	16	1,935	0.83%
2018/11/28	0	0.00	15	19.52	20.00	-15	1,964	-0.76%
2018/11/22	5	19.25	0	0.00	19.20	5	2,431	0.21%
2018/11/20	0	0.00	2	19.40	19.55	-2	2,506	-0.08%
2018/11/16	0	0.00	5	19.45	19.45	-5	2,506	-0.20%
2018/11/15	10	19.23	0	0.00	19.35	10	2,494	0.40%
2018/11/13	10	18.38	15	18.01	18.70	-5	2,407	-0.21%
2018/11/08	0	0.00	1	18.25	18.15	-1	2,384	-0.04%
2018/11/01	1	18.05	0	0.00	18.40	1	2,368	0.04%
2018/10/29	0	0.00	5	16.75	16.75	-5	2,365	-0.21%
2018/10/25	0	0.00	11	17.34	17.05	-11	2,371	-0.46%
2018/10/24	0	0.00	8	18.04	17.95	-8	2,360	-0.34%
2018/10/23	1	18.05	5	18.05	18.10	-4	2,353	-0.17%
2018/10/18	49	18.61	20	18.50	18.45	29	2,328	1.25%
2018/10/16	8	18.07	0	0.00	17.90	8	2,252	0.36%
2018/10/12	1	17.80	0	0.00	17.75	1	2,242	0.04%
2018/10/11	0	0.00	1	18.00	17.95	-1	2,222	-0.04%
2018/10/09	0	19.95	0	0.00	19.90	0	2,176	0.00%
2018/10/01	0	0.00	1	21.90	22.05	-1	2,139	-0.05%
2018/09/26	1	22.50	5	22.12	22.00	-4	2,109	-0.19%
2018/09/25	0	0.00	10	21.41	21.45	-10	1,950	-0.51%
2018/09/21	10	21.50	1	21.40	21.50	9	1,941	0.46%
2018/09/20	0	0.00	1	21.55	21.30	-1	1,935	-0.05%
2018/09/18	2	22.00	11	21.96	21.70	-9	1,913	-0.47%
2018/09/17	26	22.29	0	0.00	22.45	26	1,895	1.37%
2018/09/14	10	21.72	25	21.88	22.15	-15	1,863	-0.81%
2018/09/13	5	21.70	0	0.00	21.60	5	1,846	0.27%
2018/09/12	0	0.00	1	21.65	21.60	-1	1,947	-0.05%
2018/09/11	15	21.64	3	21.27	22.00	12	1,944	0.62%
2018/09/10	0	0.00	0	20.55	20.55	0	1,903	0.00%
2018/09/07	4	21.00	0	0.00	21.20	4	1,892	0.21%
2018/09/06	3	22.27	1	22.05	22.10	2	1,862	0.11%
2018/09/05	0	0.00	1	22.20	22.35	-1	1,861	-0.05%
2018/09/04	1	22.50	0	0.00	22.60	1	1,981	0.05%
2018/09/03	10	22.39	14	22.41	22.40	-4	2,009	-0.20%
2018/08/31	44	22.21	26	22.19	22.60	18	1,925	0.93%
2018/08/29	3	20.90	3	20.93	21.00	0	1,641	0.00%
2018/08/28	1	21.50	5	21.50	21.50	-4	1,652	-0.24%
2018/08/27	0	0.00	16	21.20	21.25	-16	1,611	-0.99%
2018/08/23	4	20.65	0	0.00	20.70	4	1,821	0.22%
2018/08/13	12	20.38	0	0.00	20.00	12	2,000	0.60%
2018/08/09	0	0.00	3	21.20	21.15	-3	2,040	-0.15%
2018/08/03	1	21.35	2	21.70	21.70	-1	2,061	-0.05%
2018/07/16	2	21.25	0	0.00	21.30	2	2,112	0.09%
2018/07/11	0	20.30	0	0.00	20.15	0	2,083	0.00%
2018/07/04	0	0.00	3	21.10	20.70	-3	2,087	-0.14%
2018/06/26	0	0.00	2	21.55	21.45	-2	2,119	-0.09%
2018/06/22	0	0.00	1	22.40	22.35	-1	2,116	-0.05%
2018/06/21	2	23.15	0	0.00	22.95	2	2,118	0.09%
2018/06/15	0	0.00	2	22.80	22.80	-2	2,016	-0.10%
2018/06/12	7	24.00	5	23.50	23.30	2	1,974	0.10%
2018/06/01	4	22.70	0	0.00	22.70	4	1,755	0.23%
2018/05/31	8	22.76	9	22.68	23.35	-1	1,708	-0.06%
2018/05/30	31	22.05	30	22.07	22.15	1	1,522	0.07%
2018/05/29	0	0.00	11	21.60	21.45	-11	1,452	-0.76%
2018/05/28	10	21.35	0	0.00	21.50	10	1,456	0.69%
2018/05/23	0	0.00	1	21.20	21.10	-1	1,453	-0.07%
2018/05/21	2	21.80	2	21.85	21.80	0	1,454	0.00%
2018/05/18	0	0.00	2	21.25	21.35	-2	1,396	-0.14%
2018/05/17	2	21.05	2	20.75	20.75	0	1,441	0.00%
2018/05/15	2	20.35	5	20.35	20.35	-3	1,443	-0.21%
2018/05/14	5	20.95	0	0.00	20.80	5	1,563	0.32%
2018/05/10	3	20.50	3	20.45	20.45	0	1,605	0.00%
2018/05/08	2	20.25	2	20.40	20.25	0	1,637	0.00%
2018/05/02	0	0.00	10	20.21	19.95	-10	1,751	-0.57%
2018/04/24	1	19.05	1	19.15	18.90	0	1,876	0.00%
2018/04/23	1	20.05	0	0.00	20.00	1	2,003	0.05%
2018/04/19	0	0.00	1	20.55	20.45	-1	2,098	-0.05%
2018/04/18	3	20.38	1	20.75	20.20	2	2,129	0.09%
2018/03/31	10	22.10	0	0.00	21.80	10	2,424	0.41%
2018/03/22	2	22.85	0	0.00	22.45	2	2,550	0.08%
2018/03/19	0	0.00	1	22.70	22.65	-1	2,622	-0.04%
2018/03/13	1	23.45	2.2	23.48	23.30	-1.2	3,014	-0.04%
2018/03/08	2	22.60	0	0.00	22.40	2	3,094	0.06%
2018/03/01	2	22.00	0	0.00	22.30	2	4,573	0.04%
2018/02/09	0	0.00	1	20.25	20.80	-1	5,103	-0.02%
2018/02/07	1	22.45	0	0.00	22.50	1	5,137	0.02%
2018/02/06	11	22.13	19	22.63	22.10	-8	5,147	-0.16%
2018/02/05	1	24.40	0	0.00	24.50	1	5,062	0.02%
2018/02/02	11	25.25	0	0.00	25.20	11	5,087	0.22%
2018/01/30	2	25.20	0	0.00	25.30	2	5,417	0.04%
2018/01/26	2	25.25	0	0.00	25.25	2	5,442	0.04%
2018/01/23	0	0.00	1	25.50	25.50	-1	5,665	-0.02%
2018/01/18	1	26.15	0	0.00	25.90	1	5,981	0.02%
2018/01/17	5	26.75	6	26.53	26.35	-1	5,961	-0.02%
2018/01/16	1	26.40	0	0.00	26.20	1	5,828	0.02%
2018/01/09	2	26.60	2	26.25	26.15	0	5,841	0.00%
2018/01/05	1	25.95	0	0.00	26.00	1	5,780	0.02%
2018/01/04	0	0.00	3	25.80	26.10	-3	5,795	-0.05%