廣宇 (2328)-第一金-台南券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
39.65
漲跌
▼0.60
漲幅
-1.49%
成交量
3,629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: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－第一金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	14	40.28	1	39.70	39.65	13	8,285	0.16%
2024/06/25	3	39.87	8.2	40.15	40.25	-5.2	9,247	-0.06%
2024/06/24	5	39.85	6	40.28	39.80	-1	9,324	-0.01%
2024/06/21	6.1	40.02	2	40.00	40.15	4.1	9,294	0.04%
2024/06/20	3	40.07	32.5	40.41	40.30	-29.5	9,245	-0.32%
2024/06/19	7	40.14	6	40.33	39.30	1	9,169	0.01%
2024/06/18	4	39.90	0	0.00	39.85	4	9,043	0.04%
2024/06/17	0	0.00	2	40.03	39.70	-2	9,018	-0.02%
2024/06/14	4	40.04	51	40.02	40.00	-47	9,016	-0.52%
2024/06/13	7	38.75	21	38.83	38.80	-14	8,899	-0.16%
2024/06/12	0	0.00	1	38.80	38.75	-1	9,012	-0.01%
2024/06/11	7	38.74	0	0.00	38.60	7	8,972	0.08%
2024/06/07	12.3	39.76	54	39.77	39.30	-41.7	8,929	-0.47%
2024/06/06	84.2	41.49	20.1	41.15	40.85	64.2	8,866	0.72%
2024/06/05	103.3	40.53	183	40.99	41.90	-79.8	8,267	-0.96%	大買/大賣/
2024/06/04	13	40.01	12	39.78	39.50	1	7,684	0.01%
2024/06/03	2	39.55	13	40.00	40.00	-11	7,305	-0.15%
2024/05/31	63	39.72	82	39.94	38.90	-19	6,993	-0.27%
2024/05/30	93	38.97	79	38.76	38.95	14	6,448	0.22%
2024/05/29	29	40.03	10	39.40	40.15	19	5,974	0.32%
2024/05/28	5	37.29	26	37.26	37.25	-21	5,036	-0.42%
2024/05/27	0	0.00	17	36.19	36.05	-17	4,790	-0.35%
2024/05/24	1	34.80	3	34.95	35.15	-2	4,680	-0.04%
2024/05/23	2	35.45	1	35.00	35.20	1	4,650	0.02%
2024/05/22	11	35.70	1	35.75	35.40	10	4,628	0.22%
2024/05/21	4	35.09	0	0.00	35.25	4	4,606	0.09%
2024/05/20	1	34.75	0	0.00	34.80	1	4,594	0.02%
2024/05/17	0	0.00	6	34.80	34.95	-6	4,587	-0.13%
2024/05/16	1	35.15	1	35.00	34.85	0	4,580	0.00%
2024/05/15	0	0.00	1	35.20	34.75	-1	4,565	-0.02%
2024/05/14	0	0.00	2	35.90	35.45	-2	4,549	-0.04%
2024/05/13	3	35.33	1	35.55	35.45	2	4,513	0.04%
2024/05/09	9	35.70	0	0.00	35.65	9	4,461	0.20%
2024/05/08	59	36.05	53	36.23	36.30	6	4,386	0.14%
2024/05/07	17	35.23	1.9	35.33	35.15	15.2	4,186	0.36%
2024/05/06	6.9	35.64	29	35.36	36.05	-22.2	4,090	-0.54%
2024/05/03	3	34.25	0	0.00	34.00	3	3,857	0.08%
2024/05/02	0	0.00	1	34.70	34.55	-1	3,843	-0.03%
2024/04/30	1	34.80	3	34.75	34.30	-2	3,824	-0.05%
2024/04/29	1	34.00	5	34.20	34.40	-4	3,793	-0.11%
2024/04/25	3	33.50	0	0.00	33.50	3	3,766	0.08%
2024/04/22	1	32.50	3	32.73	32.40	-2	3,732	-0.05%
2024/04/19	6	32.62	10	32.97	32.65	-4	3,715	-0.11%
2024/04/18	0	0.00	2	33.55	33.60	-2	3,676	-0.05%
2024/04/17	1	33.10	0	0.00	33.10	1	3,660	0.03%
2024/04/16	14	32.99	7.1	33.15	32.90	6.9	3,658	0.19%
2024/04/15	4	34.03	7	34.06	34.00	-3	3,609	-0.08%
2024/04/12	10	34.55	0	0.00	34.50	10	3,600	0.28%
2024/04/11	49	34.52	8	34.49	34.55	41	3,583	1.14%
2024/04/10	0	35.10	4	35.21	35.15	-4	3,564	-0.11%
2024/04/09	5	35.20	2	35.25	34.95	3	3,535	0.08%
2024/04/08	6	34.98	1	34.90	35.10	5	3,504	0.14%
2024/04/03	9.4	35.27	9	35.29	35.50	0.4	3,464	0.01%
2024/04/02	2	35.80	1	35.80	36.10	1	3,414	0.03%
2024/04/01	6.1	35.83	16	36.39	35.75	-9.9	3,350	-0.30%
2024/03/29	31	36.83	5.1	36.60	36.20	25.9	3,217	0.81%
2024/03/28	54.1	37.87	78	38.17	38.25	-23.9	2,879	-0.83%
2024/03/27	2	34.73	20	34.85	35.15	-18	1,874	-0.96%
2024/03/26	14	33.42	0	0.00	33.25	14	1,737	0.81%
2024/03/25	2	34.10	1	34.15	34.10	1	1,719	0.06%
2024/03/22	7	34.34	16.1	34.24	34.25	-9.1	1,725	-0.53%
2024/03/21	8.1	33.83	2	34.00	34.10	6.1	1,699	0.36%
2024/03/20	11	33.85	21	34.29	33.80	-10	1,682	-0.59%
2024/03/19	1	34.10	7	33.99	34.10	-6	1,652	-0.36%
2024/03/18	9	33.67	0	33.40	33.70	9	1,591	0.57%
2024/03/15	8	34.02	3	34.30	34.10	5	1,551	0.32%
2024/03/14	0	0.00	14	32.86	32.75	-14	1,379	-1.01%
2024/03/13	2	33.75	1	32.80	32.80	1	1,373	0.07%
2024/03/12	9	33.18	6	33.49	33.50	3	1,314	0.23%
2024/03/11	0	0.00	4	31.15	31.50	-4	1,191	-0.34%
2024/03/08	13	30.71	4	30.69	30.45	9	1,169	0.77%
2024/03/06	5	32.80	0	0.00	32.75	5	1,081	0.46%
2024/03/05	0	0.00	2	33.00	32.90	-2	1,091	-0.18%
2024/03/04	5	32.85	0	0.00	33.15	5	1,088	0.46%
2024/02/29	8	33.14	0	0.00	32.80	8	1,073	0.74%
2024/02/23	4	33.13	0	0.00	33.00	4	1,068	0.37%
2024/02/22	0	0.00	3	33.65	33.35	-3	1,064	-0.28%
2024/02/21	0	0.00	21	33.02	32.85	-21	1,048	-2.00%
2024/02/20	0	0.00	30	32.85	32.75	-30	1,052	-2.85%
2024/02/19	1	32.90	0	0.00	33.25	1	1,050	0.10%
2024/02/16	0	0.00	76	32.46	32.45	-76	1,065	-7.13%
2024/02/15	5	32.22	41	32.10	32.15	-36	1,063	-3.39%
2024/02/05	1	33.05	2	33.08	33.05	-1	1,035	-0.10%
2024/01/31	2	33.28	1	33.30	33.15	1	1,047	0.10%
2024/01/26	1	33.70	2	33.95	33.80	-1	1,050	-0.10%
2024/01/25	0	0.00	1	34.00	33.70	-1	1,060	-0.09%
2024/01/24	0	34.00	5	33.79	33.80	-5	1,065	-0.47%
2024/01/23	0	0.00	0	34.00	33.95	0	1,092	0.00%
2024/01/22	0	0.00	2	33.50	33.50	-2	1,114	-0.18%
2024/01/17	2	33.10	0	0.00	32.90	2	1,139	0.18%
2024/01/16	1	33.65	0	0.00	33.65	1	1,132	0.09%
2024/01/15	3	33.95	0	0.00	34.10	3	1,140	0.26%
2024/01/12	3	33.85	0	0.00	33.85	3	1,156	0.26%
2024/01/10	5	33.75	0	0.00	33.55	5	1,255	0.40%
2024/01/08	5	34.39	0	0.00	34.05	5	1,263	0.40%
2024/01/04	3	34.52	0	0.00	34.50	3	1,269	0.24%
2024/01/03	2	35.00	0	0.00	34.95	2	1,263	0.16%
2024/01/02	1	35.40	2	35.60	35.35	-1	1,257	-0.08%
2023/12/29	0	0.00	1	35.65	35.45	-1	1,251	-0.08%
2023/12/28	3	35.27	0	0.00	35.30	3	1,241	0.24%
2023/12/26	0	0.00	0.1	35.15	35.20	-0.1	1,232	0.00%
2023/12/25	0	0.00	7	34.70	34.80	-7	1,231	-0.57%
2023/12/22	2	34.90	0	0.00	34.65	2	1,236	0.16%
2023/12/21	8	34.97	0	0.00	34.85	8	1,236	0.65%
2023/12/20	10	35.00	0	0.00	35.05	10	1,236	0.81%
2023/12/19	4	35.10	0	0.00	34.70	4	1,227	0.33%
2023/12/18	1	35.45	0	0.00	35.40	1	1,222	0.08%
2023/12/15	5	35.30	0	0.00	35.35	5	1,217	0.41%
2023/12/14	8	35.18	4	34.95	35.20	4	1,251	0.32%
2023/12/11	2	34.58	0	0.00	34.55	2	1,254	0.16%
2023/12/08	0	0.00	11	35.19	35.00	-11	1,254	-0.88%
2023/12/01	7	35.52	0	0.00	35.45	7	1,358	0.52%
2023/11/29	2	35.35	0	0.00	35.40	2	1,368	0.15%
2023/11/28	0	0.00	3	35.45	35.45	-3	1,381	-0.22%
2023/11/27	2	35.30	0	0.00	35.00	2	1,390	0.14%
2023/11/24	1	35.40	0	0.00	35.40	1	1,402	0.07%
2023/11/23	2	35.50	1	35.25	35.60	1	1,439	0.07%
2023/11/22	2	35.55	0	0.00	35.40	2	1,454	0.14%
2023/11/21	0	0.00	1	35.45	35.35	-1	1,479	-0.07%
2023/11/17	2	35.20	0	0.00	35.25	2	1,526	0.13%
2023/11/16	11	35.00	0	0.00	35.00	11	1,543	0.71%
2023/11/13	1	34.25	0	0.00	34.30	1	1,573	0.06%
2023/11/09	0	0.00	2	34.35	34.35	-2	1,652	-0.12%
2023/11/08	0	0.00	1	34.40	34.55	-1	1,689	-0.06%
2023/11/07	0	0.00	3	34.75	34.70	-3	1,720	-0.17%
2023/11/03	1	34.85	3	34.67	34.60	-2	1,831	-0.11%
2023/11/01	1	34.20	0	0.00	33.95	1	1,876	0.05%
2023/10/30	2	34.00	0	0.00	33.85	2	1,961	0.10%
2023/10/26	0	0.00	1	34.55	34.50	-1	2,086	-0.05%
2023/10/24	0	0.00	1	34.50	34.90	-1	2,158	-0.05%
2023/10/23	1.1	34.80	2	34.63	34.90	-1	2,242	-0.04%
2023/10/20	4	34.95	0	0.00	35.00	4	2,457	0.16%
2023/10/19	1	35.25	3	35.20	35.20	-2	2,554	-0.08%
2023/10/18	5	36.22	8	36.01	36.25	-3	2,602	-0.12%
2023/10/16	1	36.70	0	0.00	36.70	1	2,779	0.04%
2023/10/13	1	37.35	0	0.00	37.20	1	3,110	0.03%
2023/10/12	3	36.95	0	0.00	36.95	3	3,412	0.09%
2023/10/11	0	0.00	1	37.10	36.80	-1	3,951	-0.03%
2023/10/02	2	37.13	3	37.58	37.65	-1	5,350	-0.02%
2023/09/28	2	37.15	0	0.00	37.05	2	5,398	0.04%
2023/09/27	29	37.00	0	0.00	36.95	29	5,449	0.53%
2023/09/26	1	37.60	3	37.65	37.15	-2	5,482	-0.04%
2023/09/25	2	37.70	2	37.65	37.70	0	5,508	0.00%
2023/09/20	1	37.70	1	38.40	37.70	0	5,549	0.00%
2023/09/19	2	38.15	4	38.35	38.15	-2	5,570	-0.04%
2023/09/15	3	38.08	1	38.50	38.05	2	5,593	0.04%
2023/09/14	3	38.42	1	38.35	38.40	2	5,626	0.04%
2023/09/11	6	38.37	5	38.00	37.55	1	5,720	0.02%
2023/09/08	4	38.39	4	38.44	38.20	0	5,757	0.00%
2023/09/07	7	38.34	4	38.40	38.15	3	5,846	0.05%
2023/09/06	0	0.00	2	38.05	38.05	-2	5,933	-0.03%
2023/09/05	8	37.96	5	37.74	38.00	3	6,070	0.05%
2023/09/04	2	37.45	2	37.65	37.45	0	6,148	0.00%
2023/09/01	2	37.40	4	37.60	37.40	-2	6,232	-0.03%
2023/08/31	6	37.50	6	37.23	37.50	0	6,324	0.00%
2023/08/30	11	37.20	9.5	37.09	37.15	1.5	6,446	0.02%
2023/08/29	49	36.63	3	36.92	36.75	46	6,707	0.69%
2023/08/28	2	37.00	2	37.55	37.00	0	7,141	0.00%
2023/08/25	21	37.39	4	37.65	37.20	17	7,503	0.23%
2023/08/24	25	38.86	7	38.97	39.10	18	7,541	0.24%
2023/08/22	8	38.30	0	0.00	38.20	8	7,653	0.10%
2023/08/21	1	38.60	0	0.00	38.60	1	7,691	0.01%
2023/08/18	3	39.30	3	39.20	38.60	0	7,835	0.00%
2023/08/17	11	38.94	6	38.85	39.25	5	7,924	0.06%
2023/08/16	26	38.34	3	38.52	38.55	23	7,913	0.29%
2023/08/15	1	38.85	3.1	38.87	38.75	-2.1	7,918	-0.03%
2023/08/14	57	38.79	0	0.00	38.75	57	7,887	0.72%
2023/08/11	2	39.35	0	0.00	39.05	2	7,864	0.03%
2023/08/10	64.5	39.95	1	39.90	39.50	63.5	7,833	0.81%
2023/08/08	0	0.00	0.1	41.35	41.25	-0.1	7,732	0.00%
2023/08/07	0	0.00	1	41.25	41.30	-1	7,731	-0.01%
2023/08/04	40	40.60	0.1	40.40	40.60	39.9	7,717	0.52%
2023/08/02	2	40.30	10	41.00	40.30	-8	7,705	-0.10%
2023/08/01	0	0.00	7	41.60	41.10	-7	7,623	-0.09%
2023/07/31	6	42.08	0	0.00	41.55	6	7,579	0.08%
2023/07/28	2	41.90	0	0.00	42.50	2	7,484	0.03%
2023/07/27	0	0.00	5	42.20	42.10	-5	7,439	-0.07%
2023/07/26	4	42.10	0	0.00	41.80	4	7,416	0.05%
2023/07/25	15	41.94	101	42.85	42.85	-86	7,334	-1.17%	大賣/
2023/07/24	66	40.52	43	41.32	41.50	23	7,186	0.32%
2023/07/21	49.1	41.71	10	41.65	41.70	39.1	7,097	0.55%
2023/07/20	0	0.00	18	42.16	42.05	-18	7,057	-0.26%
2023/07/19	43.2	42.66	3	42.38	42.25	40.2	6,992	0.57%
2023/07/18	35	43.77	31	44.20	43.40	4	6,899	0.06%
2023/07/17	37	44.73	14	44.41	43.85	23	6,657	0.35%
2023/07/14	17	43.36	41.1	44.05	45.25	-24.1	6,534	-0.37%
2023/07/13	24	44.66	39	44.90	43.60	-15	6,009	-0.25%
2023/07/12	70.1	42.90	99	43.25	43.20	-28.9	5,372	-0.54%
2023/07/11	3	40.93	7	41.71	41.80	-4	4,898	-0.08%
2023/07/10	1	40.40	2	40.20	40.20	-1	4,779	-0.02%
2023/07/07	0	0.00	2	40.20	40.00	-2	4,765	-0.04%
2023/07/06	2	39.85	21	40.14	39.40	-19	4,720	-0.40%
2023/07/05	1	41.10	9	40.49	40.30	-8	4,691	-0.17%
2023/07/03	1	40.30	0	40.30	40.10	1	4,646	0.02%
2023/06/29	4	39.58	5	39.97	39.55	-1	4,634	-0.02%
2023/06/28	4	39.74	1	39.75	39.65	3	4,703	0.06%
2023/06/27	6	39.93	1	40.25	39.75	5	4,702	0.11%
2023/06/26	3	40.25	12	40.46	40.60	-9	4,712	-0.19%
2023/06/21	2	40.30	10	40.20	40.20	-8	4,721	-0.17%
2023/06/20	6	40.15	1	40.15	40.10	5	4,704	0.11%
2023/06/19	1	40.80	0	0.00	40.75	1	4,676	0.02%
2023/06/16	1	40.95	1	40.95	40.70	0	4,672	0.00%
2023/06/14	10	41.49	150	41.15	41.00	-140	4,588	-3.05%	大賣/鉅額交易
2023/06/13	53	42.28	101	41.50	41.45	-48	4,573	-1.05%	大賣/
2023/06/12	203	41.52	46	40.88	41.45	157	4,481	3.50%	大買/鉅額交易
2023/06/09	32	40.85	0	0.00	40.75	32	4,355	0.73%
2023/06/08	1	41.55	0	0.00	41.75	1	4,263	0.02%
2023/06/07	3	41.72	2	42.03	41.95	1	4,236	0.02%
2023/06/06	3	41.58	30.5	41.35	41.50	-27.5	4,228	-0.65%
2023/06/05	0.1	42.10	176.1	42.24	42.05	-176	4,259	-4.13%	大賣/鉅額交易
2023/06/02	15.1	42.52	22	42.75	42.50	-6.9	4,197	-0.16%
2023/06/01	224	42.64	14	42.72	43.00	210	3,960	5.30%	大買/鉅額交易
2023/05/31	2	40.33	29	40.82	40.85	-27	3,515	-0.77%
2023/05/30	2	39.80	0	0.00	39.60	2	3,170	0.06%
2023/05/29	0	0.00	1	39.90	39.40	-1	3,186	-0.03%
2023/05/26	0	0.00	1	38.35	38.35	-1	3,077	-0.03%
2023/05/25	2	39.03	4	39.09	38.90	-2	3,052	-0.07%
2023/05/24	1	39.10	1	38.20	38.85	0	3,029	0.00%
2023/05/23	3	38.30	0	0.00	38.20	3	2,914	0.10%
2023/05/22	0	0.00	1	37.90	37.90	-1	2,848	-0.04%
2023/05/19	0	0.00	0	37.80	37.65	0	2,863	0.00%
2023/05/18	2	37.45	1	37.50	37.45	1	2,905	0.03%
2023/05/17	0	0.00	1	37.10	37.20	-1	2,974	-0.03%
2023/05/16	0	0.00	2	36.95	36.90	-2	2,974	-0.07%
2023/05/12	6	36.67	0	0.00	36.75	6	3,149	0.19%
2023/05/11	6	36.67	0	0.00	36.60	6	3,159	0.19%
2023/05/10	0	0.00	1	37.50	37.50	-1	3,198	-0.03%
2023/05/09	0	0.00	0.1	37.15	36.85	-0.1	3,241	0.00%
2023/05/05	0	0.00	2	37.65	37.40	-2	3,436	-0.06%
2023/05/03	0	0.00	5.1	37.56	37.45	-5.1	3,548	-0.14%
2023/05/02	1	37.95	2	38.15	38.10	-1	3,654	-0.03%
2023/04/28	1	37.70	1	37.80	37.60	0	3,683	0.00%
2023/04/27	3	38.00	1.1	37.61	37.70	2	3,673	0.05%
2023/04/25	3	36.45	0	0.00	36.45	3	3,599	0.08%
2023/04/24	2.1	37.35	3	37.45	37.35	-1	3,576	-0.03%
2023/04/21	2.1	38.27	0	0.00	37.45	2.1	3,564	0.06%
2023/04/20	8.1	38.60	6	38.61	38.50	2.1	3,500	0.06%
2023/04/19	30	39.87	24.8	39.38	39.15	5.3	3,480	0.15%
2023/04/18	1	39.35	8	39.15	39.00	-7	3,314	-0.21%
2023/04/17	0	0.00	1.1	39.30	39.30	-1.1	3,323	-0.03%
2023/04/13	5	39.00	0	0.00	39.00	5	3,336	0.15%
2023/04/10	1.8	38.76	0	0.00	38.65	1.8	3,331	0.05%
2023/04/07	4	39.26	0	0.00	39.00	4	3,330	0.12%
2023/04/06	0	0.00	1	39.35	39.25	-1	3,325	-0.03%
2023/03/31	1	39.10	0	0.00	39.25	1	3,322	0.03%
2023/03/30	0.1	39.00	0	0.00	38.90	0.1	3,334	0.00%
2023/03/29	2	39.65	6.1	39.39	39.20	-4.1	3,353	-0.12%
2023/03/28	1.1	38.40	1	38.75	38.35	0.1	3,340	0.00%
2023/03/27	17	39.09	0	0.00	38.80	17	3,371	0.50%
2023/03/24	1	38.60	3	38.60	39.05	-2	3,354	-0.06%
2023/03/23	2	38.25	0	0.00	38.05	2	3,342	0.06%
2023/03/22	1	38.60	3	38.45	38.35	-2	3,383	-0.06%
2023/03/21	5	38.45	3.1	38.37	38.20	2	3,441	0.06%
2023/03/20	0	0.00	4	37.85	37.80	-4	3,511	-0.11%
2023/03/17	1	37.60	0	0.00	37.70	1	3,604	0.03%
2023/03/16	1	37.80	0	0.00	37.10	1	3,852	0.03%
2023/03/13	4.1	37.95	1	37.85	37.90	3.1	5,480	0.06%
2023/03/10	10	38.81	0	0.00	38.50	10	5,921	0.17%
2023/03/09	3	39.72	1	40.20	39.45	2	5,897	0.03%
2023/03/08	7	40.57	14.2	40.42	40.40	-7.2	5,843	-0.12%
2023/03/07	6.1	40.14	9.1	40.10	39.75	-3.1	5,814	-0.05%
2023/03/06	12	39.40	1.1	39.69	39.65	11	5,756	0.19%
2023/03/03	4	39.38	3	39.25	39.05	1	5,722	0.02%
2023/03/02	0.1	39.10	0	0.00	38.95	0.1	5,697	0.00%
2023/03/01	5	39.75	6.4	38.84	39.55	-1.3	5,660	-0.02%
2023/02/24	2	38.53	0	0.00	38.50	2	5,568	0.04%
2023/02/23	0	38.90	1	39.05	38.95	-1	5,553	-0.02%
2023/02/22	3.4	38.54	0	0.00	38.45	3.4	5,540	0.06%
2023/02/21	0.1	39.32	8	39.71	39.20	-7.9	5,517	-0.14%
2023/02/20	3.2	39.98	11.1	39.59	39.65	-7.9	5,496	-0.14%
2023/02/17	1.1	39.32	3	39.30	39.45	-1.9	5,457	-0.03%
2023/02/16	21.5	39.79	6.2	39.67	39.65	15.3	5,467	0.28%
2023/02/15	13	39.39	1.2	39.31	39.20	11.8	5,399	0.22%
2023/02/14	0.2	38.69	0	0.00	38.70	0.2	5,318	0.00%
2023/02/13	16	38.83	0	0.00	38.60	16	5,329	0.30%
2023/02/10	0	0.00	5.7	39.59	39.15	-5.7	5,303	-0.11%
2023/02/09	1	38.65	2	38.88	38.55	-1	5,172	-0.02%
2023/02/08	1.7	38.67	1	38.55	38.90	0.7	5,155	0.01%
2023/02/07	3.1	39.05	4	39.10	39.15	-0.9	5,094	-0.02%
2023/02/06	2.1	39.62	32.2	39.88	39.85	-30	5,039	-0.60%
2023/02/03	0.1	38.35	0	0.00	38.60	0.1	4,859	0.00%
2023/02/02	0	0.00	4.1	39.41	39.15	-4.1	4,833	-0.08%
2023/02/01	0	0.00	20.1	39.05	39.05	-20.1	4,801	-0.42%
2023/01/31	4	38.05	8.1	38.47	38.55	-4.1	4,738	-0.09%
2023/01/30	4.1	36.95	1.7	36.99	36.85	2.4	4,642	0.05%
2023/01/17	0.2	36.00	3	36.08	36.00	-2.8	4,697	-0.06%
2023/01/16	0.2	36.05	3	36.10	36.05	-2.8	4,730	-0.06%
2023/01/13	0.3	36.30	0	0.00	36.05	0.3	4,727	0.01%
2023/01/12	13	36.57	6	36.65	36.50	7	4,740	0.15%
2023/01/11	0	0.00	1	37.20	37.15	-1	4,742	-0.02%
2023/01/10	0	0.00	1	37.40	37.25	-1	4,767	-0.02%
2023/01/09	7	37.84	0	0.00	37.45	7	4,774	0.15%
2023/01/06	4	38.60	1	38.75	38.80	3	4,721	0.06%
2023/01/05	2	38.10	0	0.00	38.05	2	4,724	0.04%
2023/01/04	6	38.70	2	38.73	38.75	4	4,697	0.09%
2022/12/30	0	0.00	5	37.59	37.30	-5	4,650	-0.11%
2022/12/29	1	36.70	1	36.55	37.30	0	4,668	0.00%
2022/12/28	1	37.65	0	0.00	37.45	1	4,667	0.02%
2022/12/27	3	38.80	1	38.65	38.65	2	4,639	0.04%
2022/12/26	0	0.00	5	37.84	37.95	-5	4,620	-0.11%
2022/12/23	4	37.55	1	37.85	37.65	3	4,629	0.06%
2022/12/22	0	0.00	2	38.40	38.30	-2	4,640	-0.04%
2022/12/21	3	37.90	0	0.00	37.95	3	4,630	0.06%
2022/12/20	30	37.90	21	37.78	37.55	9	4,598	0.20%
2022/12/19	10	38.63	3	38.65	38.40	7	4,550	0.15%
2022/12/16	1	38.30	0	0.00	38.05	1	4,502	0.02%
2022/12/15	3.1	38.71	5	38.55	38.70	-2	4,470	-0.04%
2022/12/14	0	0.00	2	38.25	38.70	-2	4,441	-0.05%
2022/12/13	6.2	38.98	0	0.00	38.30	6.2	4,379	0.14%
2022/12/12	4	39.55	25.3	39.16	39.50	-21.3	4,315	-0.49%
2022/12/09	15.4	38.84	5	39.45	38.75	10.4	4,220	0.25%
2022/12/08	10.1	39.25	13	39.81	39.15	-2.9	4,114	-0.07%
2022/12/07	21.1	39.35	81	39.57	38.50	-59.9	3,854	-1.55%
2022/12/06	4	40.95	18.1	40.95	40.75	-14.1	3,507	-0.40%
2022/12/05	73.1	40.83	51	40.91	41.15	22.1	3,187	0.69%
2022/12/02	4	39.40	47	39.26	39.75	-43	2,169	-1.98%
2022/12/01	6	35.98	3	35.95	36.15	3	1,683	0.18%
2022/11/30	18	35.56	6	35.77	35.65	12	1,669	0.72%
2022/11/29	7	35.30	11.1	35.00	35.65	-4.1	1,686	-0.24%
2022/11/28	4	34.31	1	34.25	34.40	3	1,634	0.18%
2022/11/25	0	0.00	3	34.32	33.65	-3	1,687	-0.18%
2022/11/24	3	34.20	2	34.25	34.15	1	1,686	0.06%
2022/11/23	0	0.00	0	34.00	33.95	0	1,690	0.00%
2022/11/22	0	0.00	5	33.80	33.80	-5	1,713	-0.29%
2022/11/21	0	0.00	1	34.10	34.10	-1	1,727	-0.06%
2022/11/18	5	34.27	2	34.70	34.05	3	1,730	0.17%
2022/11/17	4	34.45	10.1	34.56	34.50	-6.1	1,721	-0.35%
2022/11/14	2	34.20	7.1	33.83	34.20	-5.1	1,694	-0.30%
2022/11/11	1	33.15	0	0.00	33.05	1	1,672	0.06%
2022/11/09	2	33.30	3	33.35	33.30	-1	1,724	-0.06%
2022/11/08	2	33.10	2.1	32.85	32.75	-0.1	1,710	0.00%
2022/11/07	2	32.60	4	32.63	32.60	-2	1,708	-0.12%
2022/11/03	1	32.25	0	0.00	32.25	1	1,731	0.06%
2022/11/02	0	0.00	0.1	32.25	32.10	-0.1	1,732	0.00%
2022/11/01	0	0.00	1	31.90	31.90	-1	1,731	-0.06%
2022/10/31	4	32.00	0	0.00	31.85	4	1,731	0.23%
2022/10/28	2.1	31.56	4	31.90	31.50	-1.9	1,731	-0.11%
2022/10/27	5	32.68	4.1	32.75	32.70	1	1,721	0.06%
2022/10/25	6	32.80	5.1	32.93	32.65	1	1,701	0.06%
2022/10/24	0	0.00	0.1	32.59	32.15	-0.1	1,617	0.00%
2022/10/21	0.1	31.50	0	0.00	31.35	0.1	1,585	0.00%
2022/10/20	0	0.00	31	31.12	31.40	-31	1,588	-1.95%
2022/10/18	10	34.21	4	33.96	33.10	6	1,563	0.38%
2022/10/14	18	33.44	5	33.25	33.50	13	1,552	0.84%
2022/10/13	0	32.20	0	0.00	31.60	0	1,544	0.00%
2022/10/12	0	32.99	0	0.00	33.10	0	1,523	0.00%
2022/10/11	0.1	33.35	0	0.00	33.25	0.1	1,533	0.00%
2022/10/07	4	34.45	3.1	34.35	34.40	1	1,544	0.06%
2022/10/06	5	34.19	2	34.30	34.25	3	1,565	0.19%
2022/10/05	0	0.00	1	33.80	33.65	-1	1,581	-0.06%
2022/10/04	0	0.00	1	32.85	32.95	-1	1,629	-0.06%
2022/09/30	1	31.20	2	32.48	32.80	-1	1,648	-0.06%
2022/09/29	0	0.00	1	32.05	32.15	-1	1,648	-0.06%
2022/09/27	3	31.45	1	31.70	32.00	2	1,635	0.12%
2022/09/26	4	32.14	0	0.00	31.60	4	1,652	0.24%
2022/09/23	1	33.70	0	0.00	33.60	1	1,689	0.06%
2022/09/22	0	33.30	0	0.00	34.05	0	1,720	0.00%
2022/09/19	1	33.75	0	0.00	33.75	1	1,810	0.06%
2022/09/14	1	34.80	0	0.00	34.85	1	1,915	0.05%
2022/09/13	2	35.05	7	35.06	35.00	-5	1,959	-0.26%
2022/09/12	0	0.00	1	35.10	35.05	-1	2,033	-0.05%
2022/09/07	5	33.78	0	0.00	33.65	5	2,297	0.22%
2022/09/06	3	35.20	3	35.75	34.45	0	2,343	0.00%
2022/09/05	30.1	35.45	0	0.00	35.20	30.1	2,363	1.27%
2022/09/02	0	0.00	0.1	36.02	36.25	-0.1	2,359	0.00%
2022/09/01	5	35.03	0	0.00	34.90	5	2,349	0.21%
2022/08/30	7	34.44	0	0.00	34.45	7	2,478	0.28%
2022/08/29	1	35.20	1	35.15	35.15	0	2,510	0.00%
2022/08/23	3	35.53	0	0.00	35.60	3	3,047	0.10%
2022/08/22	3	35.50	2	35.50	35.45	1	3,241	0.03%
2022/08/19	5	36.00	0	0.00	35.90	5	3,442	0.15%
2022/08/17	0	0.00	4	36.58	36.30	-4	4,194	-0.10%
2022/08/12	0	0.00	10	35.65	35.80	-10	4,232	-0.24%
2022/08/11	6	35.49	2	35.50	35.45	4	4,226	0.09%
2022/08/10	5	35.20	0	0.00	35.10	5	4,239	0.12%
2022/08/04	0	33.45	0	0.00	33.90	0	4,327	0.00%
2022/08/03	0	0.00	5	33.90	33.90	-5	4,330	-0.12%
2022/07/28	0	0.00	1	34.95	34.85	-1	4,361	-0.02%
2022/07/27	1	34.95	1	34.95	35.30	0	4,429	0.00%
2022/07/25	1	35.35	3	34.80	35.35	-2	4,432	-0.05%
2022/07/22	0	0.00	1	35.05	34.90	-1	4,431	-0.02%
2022/07/21	1	34.55	1	34.65	35.00	0	4,467	0.00%
2022/07/20	2	34.43	2	34.58	34.45	0	4,489	0.00%
2022/07/19	1	34.15	7	34.01	34.10	-6	4,510	-0.13%
2022/07/18	3	33.98	2	33.90	34.05	1	4,521	0.02%
2022/07/15	3	33.55	0	0.00	33.80	3	4,532	0.07%
2022/07/14	11	33.32	4	33.20	33.45	7	4,564	0.15%
2022/07/13	2	32.60	15	32.29	32.55	-13	4,543	-0.29%
2022/07/12	18	31.03	1	31.25	30.80	17	4,515	0.38%
2022/07/11	2	34.08	1	33.75	33.70	1	4,459	0.02%
2022/07/08	2	34.15	1	34.00	34.00	1	4,545	0.02%
2022/07/06	3	33.28	0	0.00	33.05	3	4,568	0.07%
2022/07/05	4	33.66	5	33.93	34.30	-1	4,623	-0.02%
2022/07/04	6	34.02	0	0.00	33.75	6	4,639	0.13%
2022/07/01	1.1	35.20	5	35.94	34.65	-3.9	4,744	-0.08%
2022/06/30	5.1	37.12	1	37.20	37.20	4.1	4,780	0.08%
2022/06/29	1	38.00	12	37.98	38.10	-11	4,835	-0.23%
2022/06/28	0.1	38.10	2	38.20	38.20	-2	5,380	-0.04%
2022/06/27	4.1	38.83	9.2	38.64	38.70	-5.2	5,913	-0.09%
2022/06/24	0.1	37.75	11.1	37.76	37.80	-11	5,904	-0.19%
2022/06/23	1	36.75	11	36.29	36.95	-10	5,864	-0.17%
2022/06/22	4.1	37.14	4	36.95	36.95	0.1	5,842	0.00%
2022/06/21	0	0.00	7.1	37.89	38.15	-7.1	5,820	-0.12%
2022/06/20	9.1	37.16	1	37.30	36.60	8.1	5,786	0.14%
2022/06/17	3.1	38.10	13	38.40	38.45	-9.9	5,710	-0.17%
2022/06/16	8	39.24	10.2	39.38	38.40	-2.2	5,652	-0.04%
2022/06/15	1	39.60	3	39.15	39.00	-2	5,442	-0.04%
2022/06/14	6.1	38.41	3.3	38.90	39.35	2.8	5,403	0.05%
2022/06/13	2.1	38.50	0	0.00	38.70	2.1	5,398	0.04%
2022/06/10	0	0.00	1.1	39.12	39.15	-1.1	5,382	-0.02%
2022/06/09	5	39.60	8.1	39.49	39.60	-3.1	5,343	-0.06%
2022/06/08	13	39.33	4.2	39.22	39.10	8.9	5,262	0.17%
2022/06/06	2.3	38.71	1	38.70	38.60	1.3	5,165	0.03%
2022/06/02	8.2	39.62	1.1	39.80	39.00	7.1	5,185	0.14%
2022/06/01	4.3	39.71	2.2	39.66	39.30	2.2	5,207	0.04%
2022/05/31	8.1	39.27	10.1	39.03	38.85	-2	5,024	-0.04%
2022/05/30	21.1	38.56	6	38.46	38.65	15.1	4,828	0.31%
2022/05/27	3	38.15	8	38.44	38.70	-5	4,657	-0.11%
2022/05/26	43.1	38.31	30	38.14	38.00	13.1	4,506	0.29%
2022/05/25	16	37.35	80	37.87	37.95	-64	4,107	-1.56%
2022/05/24	1	35.65	6	35.54	35.55	-5	3,777	-0.13%
2022/05/23	1	36.00	5	35.67	35.50	-4	3,754	-0.11%
2022/05/20	0	0.00	2	35.15	35.05	-2	3,742	-0.05%
2022/05/19	6	34.48	2	34.43	34.60	4	3,738	0.11%
2022/05/18	3	35.00	2	34.90	35.00	1	3,771	0.03%
2022/05/17	10	34.25	0	0.00	34.35	10	3,804	0.26%
2022/05/16	0	0.00	1	34.50	34.00	-1	3,808	-0.03%
2022/05/13	3	34.53	0	0.00	34.35	3	3,800	0.08%
2022/05/12	0	0.00	14	34.25	33.60	-14	3,751	-0.37%
2022/05/11	5	33.60	0	0.00	33.90	5	3,729	0.13%
2022/05/10	10	33.30	0	0.00	34.50	10	3,738	0.27%
2022/05/06	1	34.50	0	0.00	34.85	1	3,766	0.03%
2022/05/05	1	35.20	2	35.55	35.25	-1	3,766	-0.03%
2022/05/04	3	35.02	14	34.84	35.00	-11	3,750	-0.29%
2022/05/03	2	33.45	0	0.00	33.65	2	3,689	0.05%
2022/04/29	0	0.00	10	33.35	33.30	-10	3,703	-0.27%
2022/04/28	3	33.25	0	0.00	33.30	3	3,701	0.08%
2022/04/27	27	33.28	2	33.40	33.25	25	3,698	0.68%
2022/04/26	25	35.02	12	35.23	35.05	13	3,657	0.36%
2022/04/25	11	35.81	4	35.60	35.65	7	3,623	0.19%
2022/04/22	2	36.85	0	0.00	36.95	2	3,589	0.06%
2022/04/21	1	37.30	0	0.00	37.30	1	3,602	0.03%
2022/04/20	1	37.35	4	37.54	37.40	-3	3,588	-0.08%
2022/04/19	1	36.80	0	0.00	36.80	1	3,573	0.03%
2022/04/18	3	36.75	0	0.00	36.75	3	3,607	0.08%
2022/04/15	2	37.10	0	0.00	37.10	2	3,618	0.06%
2022/04/14	4	37.56	1	37.65	37.85	3	3,676	0.08%
2022/04/13	7	36.95	0	0.00	37.20	7	3,654	0.19%
2022/04/12	12	36.60	0	0.00	36.30	12	3,976	0.30%
2022/04/11	14	37.16	6	37.75	36.85	8	3,952	0.20%
2022/04/08	3	38.18	1	38.25	38.25	2	3,892	0.05%
2022/04/07	9	38.37	8	39.28	38.20	1	3,865	0.03%
2022/04/06	11	38.65	6	38.83	39.00	5	3,750	0.13%
2022/04/01	2	39.60	3	39.63	39.70	-1	3,722	-0.03%
2022/03/31	35	40.63	29	40.54	40.15	6	3,671	0.16%
2022/03/30	3	39.43	61	39.91	40.50	-58	3,133	-1.85%
2022/03/25	0	0.00	6	37.55	37.30	-6	2,698	-0.22%
2022/03/24	5	37.70	1	37.30	37.60	4	2,710	0.15%
2022/03/23	6	37.36	0	0.00	37.35	6	2,717	0.22%
2022/03/18	0	0.00	2	36.70	37.35	-2	2,982	-0.07%
2022/03/17	0	0.00	41	36.34	36.65	-41	3,058	-1.34%
2022/03/16	25	35.28	0	0.00	35.60	25	3,061	0.82%
2022/03/15	16	36.10	0	0.00	36.10	16	3,029	0.53%
2022/03/11	0	0.00	1	37.05	37.05	-1	3,105	-0.03%
2022/03/10	2	37.35	0	0.00	37.30	2	3,121	0.06%
2022/03/09	1	37.05	1	36.75	37.05	0	3,113	0.00%
2022/03/08	4	36.98	2	36.70	36.75	2	3,135	0.06%
2022/03/07	7	37.60	6	38.89	37.25	1	3,097	0.03%
2022/03/04	3	37.85	0	0.00	38.25	3	2,993	0.10%
2022/03/03	7	38.34	5	38.90	38.45	2	3,032	0.07%
2022/03/02	0	0.00	7	38.31	38.60	-7	3,118	-0.22%
2022/03/01	6	38.08	4	38.31	38.55	2	3,147	0.06%
2022/02/24	13	37.30	0	0.00	36.80	13	3,208	0.41%
2022/02/23	25	38.24	0	0.00	38.05	25	3,220	0.78%
2022/02/22	3	38.90	9	38.93	37.95	-6	3,336	-0.18%
2022/02/18	1	38.55	0	0.00	38.50	1	3,526	0.03%
2022/02/17	1	38.90	3	38.33	38.35	-2	3,549	-0.06%
2022/02/15	1	37.40	0	0.00	37.40	1	3,620	0.03%
2022/02/10	0	0.00	5	38.20	38.10	-5	3,856	-0.13%
2022/02/08	2	37.95	1	38.35	38.15	1	4,042	0.02%
2022/02/07	1	36.90	0	0.00	37.20	1	4,132	0.02%
2022/01/26	2	36.88	0	0.00	36.55	2	4,254	0.05%
2022/01/25	2	36.90	2	37.00	36.85	0	4,851	0.00%
2022/01/24	4	37.14	0	0.00	37.25	4	5,058	0.08%
2022/01/20	1	37.25	1	37.50	37.20	0	5,376	0.00%
2022/01/19	25	37.15	0	0.00	37.10	25	5,477	0.46%
2022/01/18	1	37.50	0	0.00	37.45	1	5,633	0.02%
2022/01/17	1	37.35	0	0.00	37.60	1	5,924	0.02%
2022/01/14	5	37.01	0	0.00	37.20	5	6,094	0.08%
2022/01/13	2	37.55	0	0.00	37.60	2	6,259	0.03%
2022/01/12	4	37.35	12	37.19	37.35	-8	6,468	-0.12%
2022/01/11	6	37.93	0	0.00	37.70	6	6,738	0.09%
2022/01/10	7	38.44	0	0.00	38.20	7	7,299	0.10%
2022/01/07	13	38.68	2	38.75	38.25	11	8,094	0.14%
2022/01/06	6	39.08	2	39.10	39.15	4	8,194	0.05%
2022/01/05	44	40.11	38.5	40.43	39.80	5.5	8,476	0.06%
2022/01/03	2	39.35	0	0.00	39.15	2	9,369	0.02%
2021/12/29	0	0.00	4	39.20	39.15	-4	9,840	-0.04%
2021/12/28	8	39.54	6	39.93	39.25	2	10,064	0.02%
2021/12/27	6	39.55	0	0.00	39.70	6	10,142	0.06%
2021/12/24	0	0.00	1	39.70	39.45	-1	10,462	-0.01%
2021/12/23	6	39.50	6	39.53	39.45	0	10,550	0.00%
2021/12/22	5	39.71	7	39.70	39.75	-2	10,615	-0.02%
2021/12/21	0	0.00	2	39.30	39.25	-2	10,540	-0.02%
2021/12/20	1	38.65	0	0.00	38.60	1	10,565	0.01%
2021/12/17	5	39.00	1	39.20	39.00	4	10,675	0.04%
2021/12/16	1	40.05	3	40.07	39.50	-2	10,696	-0.02%
2021/12/14	14	38.82	7	39.63	38.60	7	10,645	0.07%
2021/12/13	0	0.00	2	39.63	39.60	-2	10,673	-0.02%
2021/12/10	0	0.00	5	39.25	38.95	-5	11,128	-0.04%
2021/12/09	1	39.00	1	39.15	38.75	0	11,123	0.00%
2021/12/08	0	0.00	3	39.23	38.95	-3	11,132	-0.03%
2021/12/07	0	0.00	1	38.70	38.55	-1	11,065	-0.01%
2021/12/06	2	38.40	0	0.00	38.55	2	11,061	0.02%
2021/12/02	7	38.06	1	37.85	37.85	6	11,114	0.05%
2021/12/01	1	38.55	0	0.00	38.55	1	11,134	0.01%
2021/11/29	1	37.00	2.4	37.92	38.15	-1.4	11,193	-0.01%
2021/11/26	3	38.30	1	37.80	37.80	2	11,171	0.02%
2021/11/25	10	38.92	14.2	38.94	38.80	-4.2	11,109	-0.04%
2021/11/24	5	39.28	2	39.00	39.25	3	11,078	0.03%
2021/11/23	4	39.33	2.4	39.24	39.15	1.6	11,090	0.01%
2021/11/22	2	40.25	7	40.10	40.10	-5	11,177	-0.04%
2021/11/19	6	40.58	8	40.44	40.25	-2	11,227	-0.02%
2021/11/18	11	40.73	17	40.91	40.20	-6	11,365	-0.05%
2021/11/17	6	40.48	5	40.54	40.70	1	11,309	0.01%
2021/11/16	1	39.75	0	0.00	39.75	1	11,272	0.01%
2021/11/15	8	39.97	2	39.80	39.80	6	11,328	0.05%
2021/11/12	7	39.61	18	39.62	39.65	-11	11,367	-0.10%
2021/11/11	11	40.36	0	0.00	39.85	11	11,401	0.10%
2021/11/10	1	40.00	6	40.10	40.35	-5	11,457	-0.04%
2021/11/09	5	39.86	2	39.85	39.80	3	11,493	0.03%
2021/11/08	3	39.85	3	40.00	39.95	0	11,436	0.00%
2021/11/05	7	40.24	9	40.30	40.40	-2	11,479	-0.02%
2021/11/04	3	40.85	6	41.51	40.75	-3	11,515	-0.03%
2021/11/03	14	40.97	3	41.32	41.05	11	11,569	0.10%
2021/11/02	40	42.49	37	42.26	41.55	3	11,862	0.03%
2021/11/01	21	41.65	9	41.82	41.80	12	11,494	0.10%
2021/10/29	11	40.65	4	40.95	40.65	7	11,362	0.06%
2021/10/28	3	41.80	2	41.45	41.25	1	11,302	0.01%
2021/10/27	6	41.13	4	40.91	41.15	2	11,251	0.02%
2021/10/26	19	41.14	9	41.33	40.85	10	11,383	0.09%
2021/10/25	11	41.50	14	41.64	41.70	-3	11,788	-0.03%
2021/10/22	11	40.48	10	40.40	40.50	1	12,071	0.01%
2021/10/21	14	40.25	11	40.52	39.85	3	13,325	0.02%
2021/10/20	23	40.42	6	40.43	40.55	17	14,344	0.12%
2021/10/19	10	40.23	1	40.05	40.45	9	14,252	0.06%
2021/10/18	39	41.56	21.4	41.28	40.75	17.6	14,069	0.13%
2021/10/15	14	42.78	57.1	42.64	43.50	-43.1	13,590	-0.32%
2021/10/14	27	41.29	27	41.65	40.90	0	12,925	0.00%
2021/10/13	14	41.26	19	41.08	41.20	-5	12,834	-0.04%
2021/10/12	47	42.24	69	42.04	42.00	-22	12,618	-0.17%
2021/10/08	29.1	41.68	50.2	41.45	41.55	-21.1	12,205	-0.17%
2021/10/07	13	39.97	37	39.92	40.20	-24	11,783	-0.20%
2021/10/06	9	39.33	25	39.49	39.00	-16	12,216	-0.13%
2021/10/05	16	36.68	23	38.07	38.95	-7	12,274	-0.06%
2021/10/04	6	37.48	9	37.96	37.55	-3	12,101	-0.02%
2021/10/01	19	38.39	15	39.47	37.35	4	12,085	0.03%
2021/09/30	2	38.55	16	39.07	39.15	-14	11,818	-0.12%
2021/09/29	3	38.57	17	38.78	38.30	-14	11,806	-0.12%
2021/09/28	18	38.31	2	38.35	38.45	16	11,966	0.13%
2021/09/27	10	38.91	6	38.92	38.80	4	12,053	0.03%
2021/09/24	13	38.30	33	38.77	38.80	-20	12,138	-0.16%
2021/09/23	6	38.11	5	37.55	37.55	1	12,138	0.01%
2021/09/22	8	37.11	17	37.33	37.70	-9	12,222	-0.07%
2021/09/17	22	38.45	7	38.20	38.50	15	12,303	0.12%
2021/09/16	18	38.21	0	0.00	38.15	18	12,526	0.14%
2021/09/15	52	39.44	64	39.50	38.75	-12	12,618	-0.10%
2021/09/13	0	0.00	4	37.15	37.15	-4	12,604	-0.03%
2021/09/10	3	37.45	0	0.00	37.65	3	13,271	0.02%
2021/09/09	0	0.00	1	37.30	37.40	-1	14,029	-0.01%
2021/09/08	3	37.30	9	37.27	36.95	-6	14,364	-0.04%
2021/09/07	1	37.25	0	0.00	37.50	1	15,161	0.01%
2021/09/06	1	37.80	0	0.00	37.80	1	15,178	0.01%
2021/09/03	12	38.61	2	38.60	38.95	10	15,196	0.07%
2021/09/02	5.1	39.11	1	39.70	38.75	4.1	15,203	0.03%
2021/09/01	0	0.00	1	39.80	39.80	-1	15,211	-0.01%
2021/08/31	4	39.50	13	39.73	39.35	-9	15,191	-0.06%
2021/08/30	1	39.40	5	39.34	39.20	-4	15,190	-0.03%
2021/08/27	2	40.03	0	0.00	39.70	2	15,213	0.01%
2021/08/26	7	40.51	11.2	41.01	40.10	-4.2	15,247	-0.03%
2021/08/25	13	39.93	0	0.00	39.95	13	15,198	0.09%
2021/08/24	4	39.73	26	39.92	40.00	-22	15,357	-0.14%
2021/08/23	2	38.53	0	0.00	38.65	2	15,288	0.01%
2021/08/20	2	37.38	0	0.00	37.20	2	15,357	0.01%
2021/08/19	22	37.51	2	37.90	37.60	20	15,369	0.13%
2021/08/18	7	36.93	11	36.35	37.90	-4	15,514	-0.03%
2021/08/17	7	37.49	5	38.51	36.85	2	15,995	0.01%
2021/08/16	6.1	38.47	15	37.50	38.80	-9	16,030	-0.06%
2021/08/13	3	39.80	3	40.02	39.10	0	16,043	0.00%
2021/08/12	0.1	40.05	0.1	40.00	40.00	0	16,023	0.00%
2021/08/11	13	40.19	0	0.00	39.95	13	16,093	0.08%
2021/08/10	17	40.78	8	40.97	41.05	9	16,137	0.06%
2021/08/09	13	41.31	5	41.68	41.00	8	16,169	0.05%
2021/08/06	44	42.81	132	42.87	42.60	-88	16,205	-0.54%	大賣/
2021/08/05	15	42.44	32	42.67	42.55	-17	16,046	-0.11%
2021/08/04	12	42.17	10	41.93	41.75	2	16,134	0.01%
2021/08/03	4	41.76	0	0.00	41.75	4	16,221	0.02%
2021/08/02	2	42.05	4	42.60	42.05	-2	16,320	-0.01%
2021/07/30	17	42.54	11	42.52	41.80	6	16,486	0.04%
2021/07/29	121	43.27	8	43.21	43.20	113	16,387	0.69%	大買/鉅額交易
2021/07/28	23	41.08	46	42.07	43.20	-23	16,075	-0.14%
2021/07/27	79.5	42.80	33.1	43.84	41.95	46.5	15,747	0.29%
2021/07/26	20	43.43	72.6	43.64	44.90	-52.6	14,543	-0.36%
2021/07/23	6	41.03	4	40.41	40.85	2	13,487	0.01%
2021/07/22	3	40.22	26	40.33	40.10	-23	13,497	-0.17%
2021/07/21	14.1	39.07	7	38.86	38.80	7.1	13,593	0.05%
2021/07/20	19	40.07	14	39.94	39.70	5	13,635	0.04%
2021/07/19	7	41.23	0	41.15	41.10	7	13,724	0.05%
2021/07/16	7	41.46	12	41.28	41.15	-5	13,980	-0.04%
2021/07/15	6	41.36	3.2	41.73	41.30	2.8	14,030	0.02%
2021/07/14	22	41.38	8	41.44	41.00	14	13,998	0.10%
2021/07/13	56	42.02	67.7	42.27	42.40	-11.7	13,944	-0.08%
2021/07/12	31	41.19	23	40.94	41.55	8	13,471	0.06%
2021/07/09	1.1	39.66	12	39.83	39.75	-11	13,296	-0.08%
2021/07/08	1	40.25	3	40.72	40.15	-2	13,664	-0.01%
2021/07/07	3	40.00	8	40.52	39.90	-5	13,814	-0.04%
2021/07/06	17	40.54	3	40.43	40.35	14	13,998	0.10%
2021/07/05	11	40.45	1	40.25	40.85	10	14,179	0.07%
2021/07/02	6	38.78	12	39.05	39.00	-6	14,258	-0.04%
2021/07/01	5.1	39.27	3	39.00	38.90	2.1	14,717	0.01%
2021/06/30	10	40.16	28	40.21	39.80	-18	14,947	-0.12%
2021/06/29	28	40.13	13	40.22	40.00	15	15,146	0.10%
2021/06/28	0	40.50	0	0.00	40.65	0	15,411	0.00%
2021/06/25	7.1	41.87	10	41.67	41.10	-2.9	15,733	-0.02%
2021/06/24	23	41.59	12	41.70	41.60	11	15,794	0.07%
2021/06/23	1	40.45	14	40.69	41.50	-13	16,210	-0.08%
2021/06/22	13.1	40.48	5	40.18	39.75	8.1	16,930	0.05%
2021/06/21	49.2	41.93	22	41.63	40.60	27.2	17,444	0.16%
2021/06/18	20	41.68	57	42.11	42.40	-37	19,682	-0.19%
2021/06/17	13	40.75	1	40.45	40.45	12	19,822	0.06%
2021/06/16	56	41.19	9	40.53	41.70	47	19,944	0.24%
2021/06/15	1	39.40	0	0.00	39.50	1	19,956	0.01%
2021/06/11	1	39.10	1	39.55	39.10	0	21,784	0.00%
2021/06/09	1	38.80	2	38.90	38.40	-1	22,387	0.00%
2021/06/08	1	38.60	3	38.48	38.50	-2	22,754	-0.01%
2021/06/07	1	38.50	20	38.65	38.25	-19	23,070	-0.08%
2021/06/04	2	39.05	3	38.90	38.80	-1	23,415	0.00%
2021/06/03	1	39.40	3	38.97	39.50	-2	24,113	-0.01%
2021/06/02	4	39.49	0	0.00	39.00	4	24,974	0.02%
2021/06/01	5	40.66	11	40.34	40.05	-6	26,558	-0.02%
2021/05/31	5	40.12	7	40.24	39.55	-2	30,283	-0.01%
2021/05/28	8	39.08	11	39.45	39.15	-3	31,522	-0.01%
2021/05/27	1	37.95	3	38.38	38.35	-2	32,185	-0.01%
2021/05/26	9	38.83	3	39.05	38.70	6	32,744	0.02%
2021/05/25	41.1	40.29	16	39.69	40.35	25.1	34,165	0.07%
2021/05/24	7	37.34	10	38.03	38.40	-3	34,125	-0.01%
2021/05/21	1	36.90	7	36.91	37.50	-6	34,523	-0.02%
2021/05/20	2	36.63	12	36.00	35.65	-10	35,758	-0.03%
2021/05/19	22	36.48	8	36.44	36.65	14	36,047	0.04%
2021/05/18	3	36.13	26.5	35.97	36.15	-23.5	36,400	-0.06%
2021/05/17	3	33.28	11	33.54	32.90	-8	36,974	-0.02%
2021/05/14	6	36.78	2	37.10	36.55	4	37,276	0.01%
2021/05/13	1.6	36.19	14.4	35.88	36.95	-12.8	37,901	-0.03%
2021/05/12	40	35.05	13	35.10	35.00	27	38,391	0.07%
2021/05/11	5	37.03	15	37.60	37.00	-10	39,259	-0.03%
2021/05/10	8	39.51	12	40.01	39.20	-4	40,198	-0.01%
2021/05/07	13	40.34	12	40.22	41.60	1	42,294	0.00%
2021/05/06	8	38.24	33.4	38.68	38.80	-25.4	45,632	-0.06%
2021/05/05	18	38.86	11	37.77	37.90	7	47,684	0.01%
2021/05/04	39	36.72	8	37.27	37.15	31	48,091	0.06%
2021/05/03	19	39.16	2	39.53	38.75	17	48,530	0.04%
2021/04/29	4	41.01	5.4	40.94	40.65	-1.4	49,690	0.00%
2021/04/28	8	41.27	6.2	41.54	41.20	1.9	51,336	0.00%
2021/04/27	8.4	42.66	8.4	42.23	41.90	0	53,109	0.00%
2021/04/26	8.4	41.50	21	41.62	41.75	-12.6	56,725	-0.02%
2021/04/23	7	41.28	9.2	41.20	41.45	-2.2	59,415	0.00%
2021/04/22	16	41.93	12.2	42.28	41.30	3.9	62,156	0.01%
2021/04/21	9	43.53	7	43.68	43.35	2	63,268	0.00%
2021/04/20	14	44.02	21.6	43.86	44.10	-7.6	63,665	-0.01%
2021/04/19	4	43.48	2	43.78	43.45	2	64,663	0.00%
2021/04/16	42	44.45	13	44.45	44.35	29	65,757	0.04%
2021/04/15	23	43.52	14	43.53	43.90	9	66,367	0.01%
2021/04/14	56.1	42.57	31.2	42.83	42.80	24.9	67,922	0.04%
2021/04/13	31	44.98	22	44.69	44.25	9	70,240	0.01%
2021/04/12	4	45.54	5	45.76	44.85	-1	70,200	0.00%
2021/04/09	30	46.03	41	46.39	45.50	-11	70,160	-0.02%
2021/04/08	55	46.50	9.1	46.58	46.40	45.9	70,234	0.07%
2021/04/07	31	46.54	19	46.55	46.05	12	70,069	0.02%
2021/04/06	8	45.20	29	45.54	45.45	-21	69,964	-0.03%
2021/04/01	9	44.33	56	44.03	44.05	-47	70,394	-0.07%
2021/03/31	10	44.63	4	45.09	44.65	6	70,512	0.01%
2021/03/30	19	45.71	23	45.83	45.50	-4	70,251	-0.01%
2021/03/29	10.1	45.57	6	45.30	45.50	4.1	70,000	0.01%
2021/03/26	28	45.28	16	45.51	45.00	12	70,007	0.02%
2021/03/25	47	46.64	64.4	46.72	46.20	-17.4	69,482	-0.03%
2021/03/24	37	46.52	47	46.34	46.20	-10	68,668	-0.01%
2021/03/23	291.6	48.85	263.1	48.28	46.70	28.5	68,720	0.04%	大買/大賣/
2021/03/22	58	44.99	42	45.21	45.75	16	65,910	0.02%
2021/03/19	11.1	44.28	19	44.11	44.20	-7.9	65,153	-0.01%
2021/03/18	53	44.48	64	44.35	44.00	-11	64,809	-0.02%
2021/03/17	113.1	44.57	77	44.22	43.85	36.1	64,008	0.06%	大買/
2021/03/16	11.1	42.47	23	42.69	42.30	-12	62,231	-0.02%
2021/03/15	17	41.96	22	42.33	42.40	-5	61,940	-0.01%
2021/03/12	30	41.95	33	41.88	42.00	-3	61,716	0.00%
2021/03/11	24	41.41	34	41.53	41.55	-10	61,732	-0.02%
2021/03/10	24	41.12	26	41.29	41.00	-2	61,476	0.00%
2021/03/09	57	40.70	46	40.81	40.80	11	61,182	0.02%
2021/03/08	37	42.23	35	42.49	41.70	2	60,491	0.00%
2021/03/05	20	43.35	17	43.62	43.60	3	59,605	0.01%
2021/03/04	158	45.80	149	45.91	43.10	9	57,979	0.02%	大買/大賣/
2021/03/03	14	43.60	40	43.63	45.65	-26	54,040	-0.05%
2021/03/02	34	43.30	26.1	43.28	42.00	7.9	52,674	0.01%
2021/02/26	34.1	42.54	29	42.51	42.65	5.1	51,966	0.01%
2021/02/25	83	43.39	81	43.49	42.30	2	51,485	0.00%
2021/02/24	11	41.69	20	42.12	41.05	-9	49,992	-0.02%
2021/02/23	24	41.95	11	41.99	41.80	13	49,726	0.03%
2021/02/22	53	42.41	66	42.31	42.85	-13	50,376	-0.03%
2021/02/19	33	39.94	32.1	39.87	40.00	0.9	49,489	0.00%
2021/02/18	36	39.82	48.1	40.22	40.30	-12.1	49,145	-0.02%
2021/02/17	34	39.52	24	39.53	39.75	10	48,701	0.02%
2021/02/05	20	40.59	4	40.64	40.35	16	48,009	0.03%
2021/02/04	11	40.18	46	41.04	41.05	-35	47,549	-0.07%
2021/02/03	42	41.70	29	41.24	40.95	13	46,729	0.03%
2021/02/02	32	41.93	58.3	41.96	42.45	-26.3	45,993	-0.06%
2021/02/01	48	40.97	27.1	40.83	41.10	21	44,803	0.05%
2021/01/29	92.1	42.95	87	42.99	41.35	5.1	43,684	0.01%
2021/01/28	123.5	45.00	101.2	44.60	43.50	22.3	41,385	0.05%	大買/大賣/
2021/01/27	88.1	42.60	101	42.57	43.60	-12.9	37,744	-0.03%	大賣/
2021/01/26	38	40.61	30.6	40.46	39.65	7.4	35,543	0.02%
2021/01/25	55	40.87	34	40.73	40.80	21	34,875	0.06%
2021/01/22	93	41.48	127.1	41.57	41.95	-34.1	34,193	-0.10%	大賣/
2021/01/21	89	41.70	79	41.19	40.95	10	32,814	0.03%
2021/01/20	90	41.55	72	41.24	39.70	18	31,014	0.06%
2021/01/19	221.1	44.24	183.1	44.01	42.75	38	29,102	0.13%	大買/大賣/
2021/01/18	94.1	41.69	96.1	43.18	44.00	-2	25,275	-0.01%
2021/01/15	114.1	38.61	192.4	39.41	40.00	-78.4	22,430	-0.35%	大買/大賣/
2021/01/14	61	35.02	106	35.86	36.40	-45	19,474	-0.23%	大賣/
2021/01/13	31	33.40	30	33.34	33.10	1	18,165	0.01%
2021/01/12	81	34.26	36	34.12	33.15	45	17,832	0.25%
2021/01/11	10	35.03	91	34.99	35.50	-81	16,670	-0.49%
2021/01/08	83	32.77	34.1	32.50	32.30	48.9	15,417	0.32%
2021/01/07	84	34.41	44	34.06	33.85	40	14,632	0.27%
2021/01/06	128.5	33.71	98	33.77	34.10	30.5	12,920	0.24%	大買/
2021/01/05	4	31.00	28	31.00	31.00	-24	10,164	-0.24%
2021/01/04	5	27.80	17	28.20	28.20	-12	9,926	-0.12%
2020/12/31	19	25.73	12	25.75	25.65	7	9,685	0.07%
2020/12/30	7	24.90	0	0.00	24.85	7	9,325	0.08%
2020/12/29	5	25.42	12	25.44	25.40	-7	9,154	-0.08%
2020/12/28	59.1	25.02	57	25.44	26.25	2.1	8,685	0.02%
2020/12/25	14	23.76	8	23.72	24.20	6	7,880	0.08%
2020/12/24	3	22.90	7	22.96	22.90	-4	7,431	-0.05%
2020/12/23	11	23.15	2	22.93	23.05	9	7,301	0.12%
2020/12/22	0	0.00	46.3	23.08	22.25	-46.3	7,113	-0.65%
2020/12/21	0	0.00	6	22.43	22.50	-6	6,785	-0.09%
2020/12/18	1	22.25	37	22.50	22.55	-36	6,676	-0.54%
2020/12/17	17	22.89	65.1	22.96	22.90	-48.1	6,512	-0.74%
2020/12/16	9.1	21.99	20	21.85	21.85	-10.9	5,673	-0.19%
2020/12/15	2	21.50	16	21.78	21.45	-14	5,556	-0.25%
2020/12/14	2.1	21.58	3	21.45	21.60	-0.9	5,399	-0.02%
2020/12/11	2	20.65	0	0.00	20.80	2	5,284	0.04%
2020/12/10	2	21.10	14	21.23	21.10	-12	5,229	-0.23%
2020/12/09	3	21.50	0	0.00	21.40	3	5,128	0.06%
2020/12/08	4	22.05	37	22.40	21.80	-33	5,044	-0.65%
2020/12/07	18	21.66	4	21.98	22.40	14	4,932	0.28%
2020/12/04	4	21.05	1	21.10	21.05	3	4,508	0.07%
2020/12/03	5	21.08	0	0.00	20.75	5	4,444	0.11%
2020/12/02	2	21.05	40	21.08	21.05	-38	4,370	-0.87%
2020/12/01	2	21.05	0	0.00	21.00	2	4,341	0.05%
2020/11/30	6	21.11	0	0.00	21.20	6	4,431	0.14%
2020/11/27	7	20.74	2	20.70	20.80	5	4,402	0.11%
2020/11/26	2	20.70	0	0.00	20.85	2	4,404	0.05%
2020/11/25	58	20.66	0	0.00	20.60	58	4,428	1.31%
2020/11/24	14	21.04	1	20.95	20.90	13	4,512	0.29%
2020/11/23	5	21.59	2	21.73	21.70	3	4,370	0.07%
2020/11/20	2	21.50	28	21.36	21.60	-26	4,213	-0.62%
2020/11/19	94	20.81	98	21.28	21.40	-4	3,982	-0.10%
2020/11/18	17	18.86	30	19.78	20.05	-13	2,799	-0.46%
2020/11/17	1	18.05	0	0.00	18.25	1	2,311	0.04%
2020/11/13	10	18.10	0	0.00	18.15	10	2,365	0.42%
2020/10/28	1	17.70	0	0.00	17.65	1	2,526	0.04%
2020/10/26	11	17.92	0	0.00	17.85	11	2,537	0.43%
2020/10/23	0	0.00	11	17.81	17.90	-11	2,535	-0.43%
2020/10/21	3	18.15	33	18.04	18.05	-30	2,542	-1.18%
2020/10/20	3	17.98	0	0.00	18.15	3	2,420	0.12%
2020/10/19	2	17.55	1	17.50	17.40	1	2,174	0.05%
2020/10/08	0	0.00	2	17.45	17.50	-2	2,213	-0.09%
2020/09/25	31	16.98	0	0.00	16.70	31	2,460	1.26%
2020/09/24	0	0.00	1	17.10	17.05	-1	2,516	-0.04%
2020/09/22	2	17.70	0	0.00	17.80	2	2,590	0.08%
2020/09/09	0	0.00	1	18.05	18.30	-1	2,660	-0.04%
2020/09/03	4	18.55	2	18.50	18.30	2	2,625	0.08%
2020/09/02	0	0.00	6	18.03	18.50	-6	2,484	-0.24%
2020/09/01	2	17.93	0	0.00	17.90	2	2,438	0.08%
2020/08/31	2	17.90	0	0.00	17.70	2	2,404	0.08%
2020/08/28	2	18.90	11	19.13	18.85	-9	2,332	-0.39%
2020/08/27	1	18.85	0	0.00	18.85	1	2,168	0.05%
2020/08/26	0	0.00	5	18.85	18.80	-5	2,127	-0.24%
2020/08/25	0	0.00	6	18.84	18.85	-6	2,102	-0.29%
2020/08/21	0	0.00	5	18.16	18.20	-5	2,065	-0.24%
2020/08/20	2	17.95	0	0.00	17.95	2	2,062	0.10%
2020/08/19	2	18.50	0	0.00	18.50	2	2,003	0.10%
2020/08/18	5	18.88	0	0.00	18.80	5	1,955	0.26%
2020/08/17	4	18.80	11	19.14	19.20	-7	1,919	-0.36%
2020/08/14	1	18.40	8	18.58	18.60	-7	1,831	-0.38%
2020/08/13	0	0.00	1	18.45	18.35	-1	1,808	-0.06%
2020/08/12	0	0.00	1	18.15	18.20	-1	1,779	-0.06%
2020/08/11	0	18.20	0	0.00	18.20	0	1,766	0.00%
2020/08/10	10	18.28	0	0.00	18.30	10	1,768	0.57%
2020/08/06	32	18.35	0	0.00	18.30	32	1,791	1.79%
2020/08/05	2	18.40	0	0.00	18.25	2	1,784	0.11%
2020/07/30	5	18.00	0	0.00	18.00	5	1,824	0.27%
2020/07/27	1	17.70	0	0.00	17.65	1	1,842	0.05%
2020/07/23	5	18.50	0	0.00	18.40	5	1,870	0.27%
2020/07/17	4	18.30	0	0.00	18.20	4	1,888	0.21%
2020/07/10	0	0.00	2	18.70	18.35	-2	1,985	-0.10%
2020/07/09	1	18.85	0	0.00	18.85	1	1,959	0.05%
2020/07/08	2	18.65	0	0.00	19.05	2	1,986	0.10%
2020/07/06	0	0.00	7	19.05	19.10	-7	1,964	-0.36%
2020/07/03	11	18.99	3	18.85	18.85	8	1,958	0.41%
2020/06/30	3	18.30	0	0.00	18.15	3	1,954	0.15%
2020/06/24	0	0.00	1	18.20	18.45	-1	2,009	-0.05%
2020/06/23	1	18.00	1	17.95	18.00	0	1,987	0.00%
2020/06/22	21	18.10	0	0.00	18.05	21	2,001	1.05%
2020/06/19	40	18.18	1	18.20	17.95	39	2,034	1.92%
2020/06/18	1	18.05	1.1	18.19	18.15	-0.1	2,028	-0.01%
2020/06/17	3	18.10	0	0.00	18.05	3	2,028	0.15%
2020/06/12	4	17.80	3	17.85	17.95	1	2,166	0.05%
2020/06/11	3	18.35	0	0.00	18.10	3	2,204	0.14%
2020/06/10	0	0.00	1	18.55	18.45	-1	2,198	-0.05%
2020/06/09	0	0.00	1	18.60	18.50	-1	2,257	-0.04%
2020/06/08	2	18.73	2	18.70	18.65	0	2,291	0.00%
2020/06/03	0	0.00	1	18.40	18.40	-1	2,310	-0.04%
2020/06/01	0	0.00	1	18.15	18.15	-1	2,304	-0.04%
2020/05/27	1	18.35	1	18.30	18.25	0	2,300	0.00%
2020/05/25	1	17.95	0	0.00	18.10	1	2,329	0.04%
2020/05/22	0	0.00	4	18.00	17.95	-4	2,336	-0.17%
2020/05/21	2	18.25	0	0.00	18.25	2	2,357	0.08%
2020/05/20	1	18.20	0	0.00	18.05	1	2,361	0.04%
2020/05/18	1	17.95	0	0.00	17.90	1	2,423	0.04%
2020/05/14	2	18.65	3	18.72	18.35	-1	2,419	-0.04%
2020/05/13	9	18.83	0	0.00	18.85	9	2,408	0.37%
2020/05/12	0	0.00	1	19.30	19.00	-1	2,434	-0.04%
2020/05/11	1	19.15	1	19.30	19.30	0	2,436	0.00%
2020/05/08	5	19.34	4	19.20	19.20	1	2,408	0.04%
2020/05/04	2	18.65	0	0.00	18.75	2	2,382	0.08%
2020/04/30	2	19.05	0	0.00	19.05	2	2,378	0.08%
2020/04/29	1	18.95	2	18.83	18.80	-1	2,377	-0.04%
2020/04/28	0	0.00	2	18.78	18.85	-2	2,375	-0.08%
2020/04/27	0	0.00	3	18.40	18.50	-3	2,392	-0.13%
2020/04/23	0	0.00	1	18.10	18.25	-1	2,379	-0.04%
2020/04/22	1	17.50	0	0.00	17.95	1	2,366	0.04%
2020/04/21	4	17.99	0	0.00	17.80	4	2,356	0.17%
2020/04/20	0	0.00	2	18.40	18.40	-2	2,344	-0.09%
2020/04/17	4	18.59	1	18.35	18.35	3	2,343	0.13%
2020/04/16	3	18.58	1	18.50	18.50	2	2,307	0.09%
2020/04/15	4	18.14	2	18.30	18.55	2	2,253	0.09%
2020/04/13	6	18.03	3	17.90	17.85	3	2,220	0.14%
2020/04/09	2	17.85	2	17.85	17.85	0	2,208	0.00%
2020/04/08	3	17.98	5	17.90	18.05	-2	2,179	-0.09%
2020/04/07	4	17.64	5	17.58	17.75	-1	2,136	-0.05%
2020/04/06	0	0.00	3	16.95	17.00	-3	2,063	-0.15%
2020/04/01	15	17.01	5	16.80	16.70	10	2,051	0.49%
2020/03/26	1	16.35	0	0.00	16.10	1	1,894	0.05%
2020/03/25	0	0.00	2	16.33	16.35	-2	1,883	-0.11%
2020/03/20	2	15.98	0	0.00	15.85	2	1,851	0.11%
2020/03/19	1	15.95	1	15.05	15.05	0	1,841	0.00%
2020/03/18	0	0.00	20	15.93	15.95	-20	1,789	-1.12%
2020/03/17	20	16.05	1	16.00	15.80	19	1,793	1.06%
2020/03/16	3	16.25	0	0.00	16.30	3	1,767	0.17%
2020/03/13	2	15.98	1	16.70	16.55	1	1,757	0.06%
2020/03/12	3	17.80	5	17.60	17.70	-2	1,716	-0.12%
2020/03/09	3	19.15	0	0.00	19.10	3	1,696	0.18%
2020/03/03	1	20.35	1	20.05	20.10	0	1,806	0.00%
2020/02/24	0	0.00	8	20.30	20.20	-8	2,000	-0.40%
2020/02/20	1	20.80	1	20.70	20.70	0	2,072	0.00%
2020/02/19	0	0.00	1	20.90	20.90	-1	2,223	-0.04%
2020/02/17	0	0.00	2	20.50	20.40	-2	2,286	-0.09%
2020/02/14	2	20.65	0	0.00	20.65	2	2,359	0.08%
2020/02/10	0	0.00	70	20.07	20.05	-70	2,583	-2.71%
2020/02/06	1	20.70	2	20.70	20.70	-1	2,652	-0.04%
2020/02/05	5	20.10	0	0.00	20.05	5	2,696	0.19%
2020/02/03	1	19.20	0	0.00	19.50	1	2,761	0.04%
2020/01/31	4	20.41	1	20.05	20.30	3	2,746	0.11%
2020/01/15	0	0.00	2	22.70	22.70	-2	2,825	-0.07%
2020/01/14	2	22.85	1	22.90	22.95	1	2,905	0.03%
2020/01/10	2	22.65	0	0.00	22.50	2	2,918	0.07%
2020/01/08	2	22.15	0	0.00	22.15	2	2,936	0.07%
2020/01/06	2	22.65	0	0.00	22.70	2	2,926	0.07%
2020/01/03	2	23.05	3	23.40	23.10	-1	2,929	-0.03%
2020/01/02	2	23.35	1	23.45	23.45	1	2,923	0.03%
2019/12/31	0	0.00	4	23.40	23.30	-4	2,925	-0.14%
2019/12/30	0	0.00	5	23.45	23.40	-5	2,953	-0.17%
2019/12/27	3	23.55	0	0.00	23.55	3	2,977	0.10%
2019/12/26	5	23.48	0	0.00	23.40	5	3,003	0.17%
2019/12/25	1	23.35	1	23.60	23.50	0	3,025	0.00%
2019/12/24	1	23.25	0	0.00	23.25	1	3,091	0.03%
2019/12/23	2	23.40	0	0.00	23.35	2	3,175	0.06%
2019/12/17	5	23.60	0	0.00	23.60	5	3,264	0.15%
2019/12/16	5	23.51	1	23.65	23.55	4	3,443	0.12%
2019/12/12	1	24.00	0	0.00	24.00	1	3,589	0.03%
2019/12/11	10	24.20	0	0.00	24.20	10	3,572	0.28%
2019/12/10	1	24.55	1	24.55	24.45	0	3,597	0.00%
2019/12/05	1	24.85	2	24.85	24.85	-1	3,649	-0.03%
2019/12/04	1	24.85	3	24.70	24.70	-2	3,812	-0.05%
2019/12/03	5	24.66	0	0.00	24.80	5	3,854	0.13%
2019/11/29	10	24.60	4	24.65	24.50	6	3,908	0.15%
2019/11/27	4	24.93	2	25.05	24.95	2	3,928	0.05%
2019/11/25	3	24.58	0	0.00	24.65	3	3,928	0.08%
2019/11/22	10	24.80	2	24.65	24.80	8	3,885	0.21%
2019/11/21	0	0.00	1	24.60	24.70	-1	3,878	-0.03%
2019/11/20	1	24.50	0	0.00	24.30	1	3,871	0.03%
2019/11/18	2	24.30	3	24.05	24.60	-1	3,807	-0.03%
2019/11/15	1	23.50	17	23.92	23.65	-16	3,654	-0.44%
2019/11/14	0	0.00	1	23.10	23.15	-1	3,580	-0.03%
2019/11/11	2	23.00	0	0.00	22.30	2	3,350	0.06%
2019/11/08	1	23.85	0	0.00	23.75	1	3,263	0.03%
2019/11/07	1	23.95	0	0.00	23.85	1	3,261	0.03%
2019/11/06	1.1	24.09	0	0.00	23.95	1.1	3,221	0.03%
2019/11/05	1	24.30	0	0.00	24.20	1	3,210	0.03%
2019/11/04	0	0.00	81	24.25	24.25	-81	3,182	-2.54%
2019/11/01	81	24.10	2	23.50	24.10	79	3,133	2.52%
2019/10/30	0	0.00	1	23.45	23.85	-1	3,098	-0.03%
2019/10/25	0	0.00	3	23.98	23.90	-3	3,170	-0.09%
2019/10/24	1	23.65	3	23.75	23.80	-2	3,193	-0.06%
2019/10/23	6	24.03	5	24.05	23.85	1	3,286	0.03%
2019/10/22	1	23.95	3	23.90	23.85	-2	3,234	-0.06%
2019/10/18	0	0.00	2	23.30	23.50	-2	3,246	-0.06%
2019/10/15	5	23.35	1	23.35	23.25	4	3,203	0.12%
2019/10/14	1	23.40	30	23.30	23.30	-29	3,218	-0.90%
2019/10/09	4	23.30	2	23.25	23.00	2	3,206	0.06%
2019/10/03	1	23.45	0	0.00	23.60	1	3,211	0.03%
2019/10/02	5	23.30	0	0.00	23.65	5	3,226	0.15%
2019/10/01	6	23.45	1	23.70	23.20	5	3,189	0.16%
2019/09/27	7	23.68	0	0.00	23.45	7	3,165	0.22%
2019/09/26	1	23.85	6.1	24.25	24.05	-5.1	3,097	-0.17%
2019/09/25	30	23.93	0	0.00	23.80	30	3,035	0.99%
2019/09/24	0	24.20	0	0.00	24.20	0	3,020	0.00%
2019/09/23	0	0.00	3	24.05	24.10	-3	2,963	-0.10%
2019/09/20	3	24.30	0	0.00	24.15	3	2,947	0.10%
2019/09/19	3	24.73	0	0.00	24.35	3	2,908	0.10%
2019/09/18	0	0.00	18	24.73	24.80	-18	2,715	-0.66%
2019/09/17	6	23.98	0	0.00	24.10	6	2,564	0.23%
2019/09/12	4	24.74	21	24.89	24.90	-17	2,541	-0.67%
2019/09/11	0	0.00	1	24.35	24.30	-1	2,517	-0.04%
2019/09/10	9	24.44	0	0.00	24.10	9	2,510	0.36%
2019/09/09	0	0.00	2	24.95	24.75	-2	2,464	-0.08%
2019/09/06	6	25.46	12	25.33	25.20	-6	2,437	-0.25%
2019/09/05	4	24.55	1	24.60	24.75	3	2,261	0.13%
2019/09/04	2	24.25	0	0.00	24.35	2	2,214	0.09%
2019/09/03	0	0.00	1	24.40	24.25	-1	2,236	-0.04%
2019/09/02	2	23.85	0	0.00	23.75	2	2,194	0.09%
2019/08/30	0	0.00	4	24.10	23.90	-4	2,181	-0.18%
2019/08/29	1	23.10	1	23.35	23.55	0	2,085	0.00%
2019/08/28	0	0.00	1	24.05	24.15	-1	2,013	-0.05%
2019/08/27	20	24.20	0	0.00	24.00	20	1,985	1.01%
2019/08/26	2	24.00	1	24.10	24.10	1	1,972	0.05%
2019/08/23	1	24.70	1	25.00	24.65	0	1,958	0.00%
2019/08/21	0	0.00	2	24.00	24.10	-2	1,909	-0.10%
2019/08/20	0	0.00	80	23.89	23.80	-80	1,910	-4.19%
2019/08/19	0	23.70	2	23.70	23.80	-2	1,916	-0.10%
2019/08/15	0	0.00	1	22.95	23.05	-1	2,010	-0.05%
2019/08/06	4	22.45	2	22.45	22.65	2	2,228	0.09%
2019/08/05	2	23.50	0	0.00	23.00	2	2,266	0.09%
2019/08/02	9	24.28	0	0.00	24.10	9	2,287	0.39%
2019/07/29	2	24.95	0	0.00	25.00	2	2,452	0.08%
2019/07/25	3	24.80	8	25.18	25.60	-5	2,490	-0.20%
2019/07/24	2	24.50	0	0.00	24.50	2	2,526	0.08%
2019/07/23	7	25.01	41	24.91	24.60	-34	2,576	-1.32%
2019/07/22	1	24.20	0	0.00	24.20	1	2,542	0.04%
2019/07/17	2	24.30	0	0.00	24.30	2	2,726	0.07%
2019/07/16	3	24.35	0	0.00	24.25	3	2,791	0.11%
2019/07/12	0	0.00	16	23.91	23.90	-16	3,260	-0.49%
2019/07/11	0	0.00	2	23.85	23.85	-2	3,448	-0.06%
2019/07/10	17	23.78	2	23.88	23.80	15	3,844	0.39%
2019/07/09	15	24.08	3	24.40	23.70	12	3,983	0.30%
2019/07/08	0	0.00	16	24.77	24.80	-16	4,000	-0.40%
2019/07/05	1	24.20	0	0.00	24.20	1	4,111	0.02%
2019/07/04	3	24.30	0	0.00	24.30	3	4,177	0.07%
2019/07/03	5	24.20	0.1	24.10	24.25	4.9	4,258	0.12%
2019/07/02	0	0.00	2	24.45	24.60	-2	4,431	-0.05%
2019/07/01	2	24.15	0	0.00	24.10	2	4,724	0.04%
2019/06/28	0	0.00	2	23.75	23.65	-2	5,322	-0.04%
2019/06/21	10	24.28	0	0.00	24.00	10	6,187	0.16%
2019/06/19	1	24.30	0	0.00	24.30	1	6,286	0.02%
2019/06/18	3	23.90	0	0.00	23.85	3	6,288	0.05%
2019/06/17	7	24.00	0	0.00	24.00	7	6,390	0.11%
2019/06/14	5	24.15	0	0.00	24.10	5	6,444	0.08%
2019/06/11	0	0.00	4	24.13	24.10	-4	6,700	-0.06%
2019/06/05	0	0.00	2	23.50	23.05	-2	6,664	-0.03%
2019/05/30	2	23.00	0	0.00	23.55	2	6,724	0.03%
2019/05/29	4	23.08	30	23.00	23.00	-26	6,748	-0.39%
2019/05/27	3	23.55	0	0.00	23.45	3	6,965	0.04%
2019/05/24	0	0.00	3	23.90	23.75	-3	6,997	-0.04%
2019/05/23	6	24.20	0	0.00	23.75	6	7,040	0.09%
2019/05/22	3	24.32	3	24.05	24.40	0	7,221	0.00%
2019/05/21	4	23.75	0	0.00	24.20	4	7,233	0.06%
2019/05/16	2	24.15	0	0.00	24.15	2	7,218	0.03%
2019/05/15	3	25.05	2	25.60	25.15	1	7,172	0.01%
2019/05/14	3	25.17	3	24.63	25.40	0	7,135	0.00%
2019/05/13	3	25.05	38	24.75	24.60	-35	7,082	-0.49%
2019/05/10	24	25.83	10	25.52	25.80	14	7,016	0.20%
2019/05/09	1	25.65	2	26.53	25.50	-1	6,963	-0.01%
2019/05/08	2	25.98	2	25.98	25.85	0	6,837	0.00%
2019/05/07	5	25.40	8	25.64	26.00	-3	6,774	-0.04%
2019/05/06	8	25.51	2	25.65	25.10	6	6,729	0.09%
2019/05/03	6	26.90	6	26.80	26.95	0	6,638	0.00%
2019/05/02	1	27.10	3	26.77	26.90	-2	6,587	-0.03%
2019/04/30	23	26.20	16	26.30	26.35	7	6,495	0.11%
2019/04/29	3	25.60	3	25.77	26.10	0	6,346	0.00%
2019/04/25	0	0.00	5	26.60	26.65	-5	6,224	-0.08%
2019/04/24	1	26.50	3	26.53	26.35	-2	6,188	-0.03%
2019/04/23	2	26.95	8	26.87	26.70	-6	6,127	-0.10%
2019/04/22	26	27.05	9	26.75	26.75	17	6,034	0.28%
2019/04/19	2	26.58	2	26.70	26.60	0	5,962	0.00%
2019/04/18	20	27.55	28	27.64	26.50	-8	5,862	-0.14%
2019/04/17	15	27.27	4	27.29	27.15	11	5,470	0.20%
2019/04/16	24	26.88	15	26.94	27.25	9	5,273	0.17%
2019/04/15	20	26.25	9	25.82	26.30	11	4,875	0.23%
2019/04/12	4	25.20	1	25.60	25.10	3	4,717	0.06%
2019/04/11	25	26.62	22	25.40	25.30	3	4,638	0.06%
2019/04/10	4	25.96	5	25.70	26.20	-1	4,488	-0.02%
2019/04/09	1	25.70	3	25.97	25.90	-2	4,424	-0.05%
2019/04/08	72	26.39	32	25.88	25.80	40	4,349	0.92%
2019/04/03	173	26.13	15	26.10	26.25	158	4,181	3.78%	大買/鉅額交易
2019/04/02	15	25.13	30.5	25.79	26.15	-15.5	3,897	-0.40%
2019/04/01	23	24.37	37	24.21	23.80	-14	3,367	-0.42%
2019/03/29	7.5	23.32	13	23.47	23.45	-5.5	3,104	-0.18%
2019/03/28	1	22.70	1	22.85	23.00	0	2,921	0.00%
2019/03/27	6	23.73	5	23.35	23.35	1	2,827	0.04%
2019/03/26	2	23.50	7	22.86	23.45	-5	2,722	-0.18%
2019/03/25	0	0.00	5	22.50	22.25	-5	2,579	-0.19%
2019/03/22	0	0.00	32	23.20	23.05	-32	2,549	-1.25%
2019/03/21	2	22.48	0	0.00	22.45	2	2,431	0.08%
2019/03/20	0	0.00	8	22.74	22.65	-8	2,409	-0.33%
2019/03/19	5	22.57	0	0.00	22.50	5	2,304	0.22%
2019/03/18	24	22.85	0	0.00	22.80	24	2,246	1.07%
2019/03/15	25	22.57	16	22.36	22.55	9	2,171	0.41%
2019/03/13	1	21.80	10	21.60	21.65	-9	1,992	-0.45%
2019/03/12	0	21.75	15	22.00	21.80	-15	1,990	-0.75%
2019/03/11	0	21.80	8	21.93	21.85	-8	2,001	-0.40%
2019/03/05	25	21.85	0	0.00	21.75	25	1,985	1.26%
2019/02/27	0	0.00	1	22.00	22.05	-1	1,944	-0.05%
2019/02/26	1	22.00	8	21.94	21.95	-7	1,769	-0.40%
2019/02/25	10	21.40	0	0.00	21.40	10	1,713	0.58%
2019/02/22	14	21.10	30	21.20	21.30	-16	1,680	-0.95%
2019/02/21	39	21.72	18	22.03	21.75	21	1,632	1.29%
2019/02/20	0	0.00	1	20.60	20.70	-1	1,378	-0.07%
2019/02/18	5	20.33	1	20.50	20.20	4	1,390	0.29%
2019/02/11	0	0.00	1	19.15	19.15	-1	1,350	-0.07%
2019/01/24	1	19.00	0	0.00	18.95	1	1,459	0.07%
2019/01/22	0	0.00	10	19.00	19.00	-10	1,482	-0.67%
2019/01/18	1	19.05	0	0.00	19.10	1	1,508	0.07%
2019/01/14	5	19.00	0	0.00	18.75	5	1,522	0.33%
2019/01/08	1	19.05	0	0.00	19.20	1	1,607	0.06%
2019/01/02	5	20.00	0	0.00	19.30	5	1,691	0.30%
2018/12/28	0	0.00	2	20.10	19.85	-2	1,698	-0.12%
2018/12/27	20	20.15	0	0.00	20.05	20	1,730	1.16%
2018/12/25	0	0.00	10	20.35	20.40	-10	1,719	-0.58%
2018/12/24	1	20.40	1	20.50	21.00	0	1,691	0.00%
2018/12/22	0	0.00	1	20.25	20.10	-1	1,618	-0.06%
2018/12/20	0	0.00	1	19.60	19.30	-1	1,566	-0.06%
2018/12/19	1	19.80	0	0.00	19.80	1	1,729	0.06%
2018/12/14	2	19.85	5	19.90	20.00	-3	1,741	-0.17%
2018/12/13	5	20.05	1	20.00	19.95	4	1,757	0.23%
2018/12/05	0	0.00	3	20.25	20.40	-3	1,889	-0.16%
2018/12/04	3	20.85	0	0.00	20.55	3	1,913	0.16%
2018/12/03	1	20.55	1	20.70	20.70	0	1,925	0.00%
2018/11/30	0	0.00	1	19.85	20.05	-1	1,914	-0.05%
2018/11/23	1	19.30	0	0.00	19.00	1	2,397	0.04%
2018/11/20	0	0.00	2	19.35	19.55	-2	2,506	-0.08%
2018/11/16	2	19.40	1	19.45	19.45	1	2,506	0.04%
2018/11/15	3	19.22	2	19.18	19.35	1	2,494	0.04%
2018/11/14	0	0.00	6	18.85	19.00	-6	2,440	-0.25%
2018/11/07	3	18.15	0	0.00	18.20	3	2,388	0.13%
2018/11/06	0	0.00	10	18.00	17.75	-10	2,406	-0.42%
2018/11/02	1	18.40	0	0.00	18.50	1	2,399	0.04%
2018/11/01	8	18.31	6	18.65	18.40	2	2,368	0.08%
2018/10/31	0	0.00	10	17.25	17.70	-10	2,302	-0.43%
2018/10/30	0	0.00	10	16.85	16.80	-10	2,304	-0.43%
2018/10/26	5	16.85	5	17.30	16.65	0	2,370	0.00%
2018/10/25	10	17.05	0	0.00	17.05	10	2,371	0.42%
2018/10/23	11	18.05	0	0.00	18.10	11	2,353	0.47%
2018/10/17	0	0.00	28	18.17	18.30	-28	2,268	-1.23%
2018/10/12	12	17.64	1	17.53	17.75	11	2,242	0.49%
2018/10/11	3	18.00	6	18.00	17.95	-3	2,222	-0.13%
2018/10/09	5	19.95	0	0.00	19.90	5	2,176	0.23%
2018/10/08	5	20.05	0	0.00	20.00	5	2,208	0.23%
2018/10/05	10	20.30	5	20.25	20.30	5	2,215	0.23%
2018/10/04	0	0.00	5	21.00	20.85	-5	2,177	-0.23%
2018/10/03	5	21.30	0	0.00	21.25	5	2,167	0.23%
2018/10/02	5	21.65	0	0.00	21.60	5	2,157	0.23%
2018/10/01	1	22.10	0	0.00	22.05	1	2,139	0.05%
2018/09/28	0	0.00	1	21.75	21.80	-1	2,136	-0.05%
2018/09/27	3	22.00	5	21.75	21.90	-2	2,126	-0.09%
2018/09/26	7	22.13	7	22.55	22.00	0	2,109	0.00%
2018/09/25	10	21.50	1	21.50	21.45	9	1,950	0.46%
2018/09/21	5	21.40	0	0.00	21.50	5	1,941	0.26%
2018/09/17	0	0.00	2	22.30	22.45	-2	1,895	-0.11%
2018/09/13	0	0.00	10	21.60	21.60	-10	1,846	-0.54%
2018/09/10	0	0.00	1	21.00	20.55	-1	1,903	-0.05%
2018/09/07	2	21.00	10	21.00	21.20	-8	1,892	-0.42%
2018/09/06	0	0.00	2	22.23	22.10	-2	1,862	-0.11%
2018/09/04	1	22.70	3	22.62	22.60	-2	1,981	-0.10%
2018/09/03	11	22.52	0	0.00	22.40	11	2,009	0.55%
2018/08/31	16	22.16	30	22.35	22.60	-14	1,925	-0.73%
2018/08/30	0	0.00	7	21.11	21.45	-7	1,669	-0.42%
2018/08/29	0	0.00	25	21.01	21.00	-25	1,641	-1.52%
2018/08/28	2	21.25	1	21.25	21.50	1	1,652	0.06%
2018/08/27	2	21.20	0	0.00	21.25	2	1,611	0.12%
2018/08/23	11	20.60	0	0.00	20.70	11	1,821	0.60%
2018/08/21	1	20.35	0	0.00	20.45	1	1,882	0.05%
2018/08/15	0	0.00	2	20.35	20.10	-2	1,921	-0.10%
2018/08/13	10	20.25	0	0.00	20.00	10	2,000	0.50%
2018/08/09	10	21.15	0	0.00	21.15	10	2,040	0.49%
2018/08/07	1	21.35	0	0.00	21.35	1	2,059	0.05%
2018/08/03	1	21.60	0	0.00	21.70	1	2,061	0.05%
2018/08/02	12	21.27	0	0.00	21.10	12	1,996	0.60%
2018/08/01	0	0.00	5	21.30	21.30	-5	2,011	-0.25%
2018/07/31	0	0.00	2	21.00	20.85	-2	2,017	-0.10%
2018/07/27	0	0.00	2	20.95	20.95	-2	2,020	-0.10%
2018/07/18	1	21.30	0	0.00	20.95	1	2,121	0.05%
2018/07/16	16	21.41	0	0.00	21.30	16	2,112	0.76%
2018/07/13	0	0.00	2	20.85	21.75	-2	2,079	-0.10%
2018/07/10	1	20.25	1	20.35	20.30	0	2,082	0.00%
2018/07/09	3	20.30	0	0.00	20.30	3	2,088	0.14%
2018/07/03	0	0.00	1	20.75	20.75	-1	2,077	-0.05%
2018/07/02	0	0.00	1	21.30	21.25	-1	2,101	-0.05%
2018/06/29	2	21.40	0	0.00	21.50	2	2,111	0.09%
2018/06/27	1	21.40	0	0.00	21.25	1	2,119	0.05%
2018/06/22	0	0.00	40	22.50	22.35	-40	2,116	-1.89%
2018/06/21	0	0.00	3	23.05	22.95	-3	2,118	-0.14%
2018/06/20	0	0.00	1	21.75	22.80	-1	2,026	-0.05%
2018/06/13	5	22.95	1	22.90	22.75	4	1,990	0.20%
2018/06/12	3	23.70	3	23.72	23.30	0	1,974	0.00%
2018/06/11	0	0.00	5	23.45	23.30	-5	1,823	-0.27%
2018/06/08	0	0.00	1	22.80	22.45	-1	1,753	-0.06%
2018/06/07	0	0.00	5	22.65	23.00	-5	1,798	-0.28%
2018/06/05	1	22.90	3	23.07	22.75	-2	1,798	-0.11%
2018/06/04	0	0.00	2	22.50	22.65	-2	1,763	-0.11%
2018/06/01	6	22.91	8	22.75	22.70	-2	1,755	-0.11%
2018/05/31	4	22.98	16	22.96	23.35	-12	1,708	-0.70%
2018/05/30	13	22.05	3	21.60	22.15	10	1,522	0.66%
2018/05/29	3	21.62	0	0.00	21.45	3	1,452	0.21%
2018/05/24	5	21.15	0	0.00	21.15	5	1,438	0.35%
2018/05/23	0	0.00	2	21.40	21.10	-2	1,453	-0.14%
2018/05/22	5	21.40	0	0.00	21.30	5	1,455	0.34%
2018/05/16	0	0.00	1	20.80	20.90	-1	1,426	-0.07%
2018/05/14	5	20.80	0	0.00	20.80	5	1,563	0.32%
2018/05/11	0	0.00	5	20.60	20.60	-5	1,591	-0.31%
2018/05/10	0	0.00	5	20.50	20.45	-5	1,605	-0.31%
2018/05/09	1	20.60	0	0.00	20.45	1	1,623	0.06%
2018/05/02	0	0.00	5	20.10	19.95	-5	1,751	-0.29%
2018/04/30	0	0.00	1	19.35	19.30	-1	1,747	-0.06%
2018/04/26	0	0.00	2	19.40	18.85	-2	1,790	-0.11%
2018/04/25	0	0.00	1	19.05	19.15	-1	1,828	-0.05%
2018/04/24	3	19.02	0	0.00	18.90	3	1,876	0.16%
2018/04/23	1	20.05	0	0.00	20.00	1	2,003	0.05%
2018/04/18	5	20.27	0	0.00	20.20	5	2,129	0.23%
2018/04/17	1	20.60	0	0.00	20.65	1	2,133	0.05%
2018/04/13	2	21.50	0	0.00	21.35	2	2,233	0.09%
2018/04/12	1	21.15	0	0.00	21.25	1	2,275	0.04%
2018/04/11	0	0.00	2	21.23	21.15	-2	2,301	-0.09%
2018/04/10	1	21.05	0	0.00	20.95	1	2,361	0.04%
2018/04/09	2	21.00	0	0.00	20.95	2	2,400	0.08%
2018/04/03	11	21.25	4	21.50	21.20	7	2,405	0.29%
2018/03/31	0	0.00	1	21.85	21.80	-1	2,424	-0.04%
2018/03/27	0	0.00	1	22.10	22.15	-1	2,491	-0.04%
2018/03/26	8	21.71	0	0.00	21.65	8	2,512	0.32%
2018/03/23	0	0.00	17	21.90	21.95	-17	2,531	-0.67%
2018/03/22	5	22.78	0	0.00	22.45	5	2,550	0.20%
2018/03/21	1	22.85	5	22.89	22.70	-4	2,549	-0.16%
2018/03/20	2	22.55	0	0.00	22.55	2	2,560	0.08%
2018/03/16	0	0.00	3	22.90	22.80	-3	2,906	-0.10%
2018/03/13	7	23.37	5	23.25	23.30	2	3,014	0.07%
2018/03/12	0	0.00	3	22.70	22.65	-3	3,004	-0.10%
2018/03/07	3	22.35	1	22.55	22.55	2	3,178	0.06%
2018/03/02	0	0.00	1	22.10	22.15	-1	4,196	-0.02%
2018/02/23	5	22.34	1	22.30	22.15	4	4,771	0.08%
2018/02/22	0	0.00	5	22.15	22.05	-5	4,871	-0.10%
2018/02/21	2	21.68	0	0.00	21.80	2	4,915	0.04%
2018/02/12	0	0.00	1	21.05	21.10	-1	4,968	-0.02%
2018/02/09	7	20.44	0	0.00	20.80	7	5,103	0.14%
2018/02/07	2	22.60	0	0.00	22.50	2	5,137	0.04%
2018/02/06	13	22.25	8	23.35	22.10	5	5,147	0.10%
2018/02/05	3	24.30	1	24.45	24.50	2	5,062	0.04%
2018/02/01	2	25.40	4	25.35	25.25	-2	5,359	-0.04%
2018/01/29	4	25.40	0	0.00	25.25	4	5,418	0.07%
2018/01/26	2	25.30	0	0.00	25.25	2	5,442	0.04%
2018/01/25	3	25.63	1	25.65	25.50	2	5,445	0.04%
2018/01/23	4	25.76	0	0.00	25.50	4	5,665	0.07%
2018/01/18	6	26.30	0	0.00	25.90	6	5,981	0.10%
2018/01/17	0	0.00	7	26.71	26.35	-7	5,961	-0.12%
2018/01/16	1	26.55	0	0.00	26.20	1	5,828	0.02%
2018/01/10	0	0.00	2	25.75	25.70	-2	5,839	-0.03%
2018/01/09	1	26.60	2	26.30	26.15	-1	5,841	-0.02%
2018/01/08	0	0.00	4	26.14	26.00	-4	5,807	-0.07%
2018/01/05	0	0.00	2	26.00	26.00	-2	5,780	-0.03%
2018/01/04	2	26.08	1	25.80	26.10	1	5,795	0.02%
2018/01/03	0	0.00	1	25.65	25.55	-1	5,770	-0.02%
2018/01/02	5	25.30	4	25.25	25.25	1	5,752	0.02%