廣宇 (2328)-元富-緯城券商分點個股進出

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
38.85
漲跌
▲1.65
漲幅
+4.44%
成交量
6,522張
產業
上市電子零組件類股
696人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣宇 (2328)籌碼相關－元富-緯城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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
2024/12/17	0	0.00	2	39.05	38.85	-2	4,880	-0.04%
2024/12/16	1	39.05	1	39.00	37.20	0	4,790	0.00%
2024/12/13	12	39.18	9	39.06	38.65	3	4,711	0.06%
2024/12/12	20	39.62	17	40.01	38.25	3	4,512	0.07%
2024/12/11	2	36.80	0	0.00	38.00	2	4,134	0.05%
2024/12/10	0	0.00	10	37.20	36.75	-10	4,092	-0.24%
2024/12/09	13	38.49	1	38.00	37.80	12	4,067	0.30%
2024/12/06	0.1	38.60	23.1	38.67	38.60	-23	4,043	-0.57%
2024/12/05	12	38.20	0	0.00	37.80	12	3,992	0.30%
2024/12/03	1	37.35	4	37.23	37.20	-3	3,985	-0.08%
2024/11/29	1	36.50	0	0.00	37.25	1	3,992	0.03%
2024/11/27	1.1	37.86	1	38.00	37.25	0.1	3,989	0.00%
2024/11/26	1	38.95	1	38.70	38.70	0	3,948	0.00%
2024/11/25	2	39.60	1	39.35	39.15	1	3,934	0.03%
2024/11/22	1	39.35	4	39.25	39.15	-3	3,881	-0.08%
2024/11/21	6	38.67	2	38.70	38.70	4	3,834	0.10%
2024/11/20	0	0.00	5	40.23	38.75	-5	3,798	-0.13%
2024/11/19	7	38.44	15	39.02	39.55	-8	3,652	-0.22%
2024/11/18	1	37.45	2	38.10	37.55	-1	3,572	-0.03%
2024/11/15	5	38.93	8	39.16	38.35	-3	3,526	-0.09%
2024/11/14	3	38.25	3	38.85	38.20	0	3,426	0.00%
2024/11/13	5	38.74	4	38.78	38.45	1	3,369	0.03%
2024/11/12	42	40.75	33	40.40	39.05	9	3,285	0.27%
2024/11/11	2	39.85	13	39.59	39.85	-11	2,809	-0.39%
2024/11/08	4	39.28	1	38.75	39.20	3	2,699	0.11%
2024/11/07	21	39.85	18	40.08	39.80	3	2,513	0.12%
2024/11/06	0	0.00	4	38.56	38.15	-4	2,115	-0.19%
2024/11/05	8	38.44	2	38.90	38.00	6	2,059	0.29%
2024/11/04	3	37.85	4	38.35	39.00	-1	1,949	-0.05%
2024/11/01	16	38.16	29	38.24	38.55	-13	1,807	-0.72%
2024/10/30	32	36.97	22	37.40	37.60	10	1,547	0.65%
2024/10/29	1	35.00	0	0.00	35.35	1	1,319	0.08%
2024/10/23	0	0.00	34	36.15	36.00	-34	1,319	-2.58%
2024/10/22	0	0.00	2	36.35	36.30	-2	1,313	-0.15%
2024/10/21	6	35.83	0	0.00	35.75	6	1,339	0.45%
2024/10/17	0	0.00	11	35.50	35.40	-11	1,436	-0.77%
2024/10/16	1	34.55	0	0.00	34.60	1	1,467	0.07%
2024/10/15	5	34.52	0	0.00	34.80	5	1,489	0.34%
2024/10/11	7	34.34	1	34.50	33.90	6	1,551	0.39%
2024/10/09	28	34.47	0	0.00	34.20	28	1,631	1.72%
2024/10/07	1	35.80	0	0.00	35.70	1	1,776	0.06%
2024/09/27	0	0.00	0	35.20	35.40	0	2,196	0.00%
2024/09/20	0	0.00	1	35.70	35.10	-1	2,559	-0.04%
2024/09/16	0	0.00	2	35.00	35.50	-2	2,723	-0.07%
2024/09/11	0	0.00	1	33.65	33.50	-1	3,070	-0.03%
2024/09/04	1	34.40	0	0.00	34.25	1	3,527	0.03%
2024/09/03	0	0.00	1	35.70	35.50	-1	3,692	-0.03%
2024/09/02	0	0.00	1	35.00	35.60	-1	4,302	-0.02%
2024/08/29	1	35.85	12	35.92	36.15	-11	5,326	-0.21%
2024/08/28	2	36.40	3	36.27	36.25	-1	5,620	-0.02%
2024/08/26	1	35.80	0	0.00	35.90	1	6,636	0.02%
2024/08/23	0	0.00	1	35.15	35.45	-1	7,569	-0.01%
2024/08/15	1	34.20	1	34.50	34.25	0	8,021	0.00%
2024/08/09	0	0.00	1	33.00	32.70	-1	8,067	-0.01%
2024/08/06	0	0.00	1	30.30	31.10	-1	8,102	-0.01%
2024/08/05	2	31.68	10	31.70	31.65	-8	8,134	-0.10%
2024/08/01	0	0.00	22	35.84	36.10	-22	8,349	-0.26%
2024/07/30	0	0.00	10	34.80	35.10	-10	8,573	-0.12%
2024/07/29	1	34.75	0	0.00	34.60	1	8,579	0.01%
2024/07/26	1	35.05	0	0.00	35.20	1	8,598	0.01%
2024/07/22	1	36.65	0	0.00	35.85	1	8,588	0.01%
2024/07/19	6	37.40	2	37.10	36.80	4	8,553	0.05%
2024/07/18	3	38.07	3	38.12	38.30	0	8,507	0.00%
2024/07/17	0	0.00	1	39.35	38.90	-1	8,472	-0.01%
2024/07/16	1	39.15	2	39.10	39.10	-1	8,443	-0.01%
2024/07/15	1	39.70	2	39.60	39.50	-1	8,450	-0.01%
2024/07/12	1	39.75	2	39.98	39.75	-1	8,437	-0.01%
2024/07/11	2	40.18	0	0.00	40.00	2	8,418	0.02%
2024/07/10	1	40.15	5	40.23	40.45	-4	8,388	-0.05%
2024/07/09	2	39.50	0	0.00	39.85	2	8,341	0.02%
2024/07/08	2	40.65	14	40.94	40.55	-12	8,273	-0.15%
2024/07/05	2	40.68	24	40.67	40.55	-22	8,169	-0.27%
2024/07/02	0	0.00	1	39.40	39.15	-1	8,000	-0.01%
2024/07/01	1	40.15	1	39.90	39.60	0	8,007	0.00%
2024/06/28	12	40.26	13	40.37	40.05	-1	8,035	-0.01%
2024/06/27	2	40.48	3	40.38	40.25	-1	8,056	-0.01%
2024/06/26	1	40.20	0	0.00	39.65	1	8,285	0.01%
2024/06/25	20	40.10	1	40.30	40.25	19	9,247	0.21%
2024/06/24	1	40.00	0	0.00	39.80	1	9,324	0.01%
2024/06/21	11	40.28	0	0.00	40.15	11	9,294	0.12%
2024/06/20	6	40.05	3	40.18	40.30	3	9,245	0.03%
2024/06/19	1	40.45	1	40.40	39.30	0	9,169	0.00%
2024/06/18	11	40.09	1	40.00	39.85	10	9,043	0.11%
2024/06/14	1	39.30	3	40.18	40.00	-2	9,016	-0.02%
2024/06/13	3	39.15	2.4	39.23	38.80	0.6	8,899	0.01%
2024/06/12	5	38.43	0.1	38.45	38.75	5	9,012	0.05%
2024/06/11	0	0.00	5	38.61	38.60	-5	8,972	-0.06%
2024/06/07	3	39.67	10	39.66	39.30	-7	8,929	-0.08%
2024/06/06	38.5	41.12	15	41.71	40.85	23.5	8,866	0.27%
2024/06/05	19	40.88	41.4	41.19	41.90	-22.4	8,267	-0.27%
2024/06/04	11	39.93	64	39.87	39.50	-53	7,684	-0.69%
2024/06/03	7	39.78	5	39.48	40.00	2	7,305	0.03%
2024/05/31	50.2	39.27	50	39.65	38.90	0.2	6,993	0.00%
2024/05/30	42.2	38.26	54	38.91	38.95	-11.8	6,448	-0.18%
2024/05/29	80	39.46	118.2	39.21	40.15	-38.2	5,974	-0.64%	大賣/
2024/05/28	34	37.46	30	37.43	37.25	4	5,036	0.08%
2024/05/27	17.1	36.21	1	36.20	36.05	16.1	4,790	0.34%
2024/05/24	1	34.80	1	34.85	35.15	0	4,680	0.00%
2024/05/23	24	35.17	2	35.23	35.20	22	4,650	0.47%
2024/05/22	13.1	35.59	0	0.00	35.40	13.1	4,628	0.28%
2024/05/20	1.1	34.98	0	0.00	34.80	1.1	4,594	0.02%
2024/05/17	0	0.00	2	34.80	34.95	-2	4,587	-0.04%
2024/05/16	0.1	34.95	2	34.90	34.85	-1.9	4,580	-0.04%
2024/05/15	6.1	35.32	8	34.76	34.75	-1.9	4,565	-0.04%
2024/05/14	0	0.00	3	35.90	35.45	-3	4,549	-0.07%
2024/05/13	5	35.30	6.3	35.32	35.45	-1.3	4,513	-0.03%
2024/05/09	3.2	35.97	3	35.65	35.65	0.2	4,461	0.00%
2024/05/08	0	0.00	3	35.63	36.30	-3	4,386	-0.07%
2024/05/07	5	35.50	3	35.12	35.15	2	4,186	0.05%
2024/05/06	20	35.80	13	35.44	36.05	7	4,090	0.17%
2024/05/03	1	33.90	6	34.17	34.00	-5	3,857	-0.13%
2024/05/02	5.3	34.69	1	34.65	34.55	4.3	3,843	0.11%
2024/04/29	10	34.15	3.1	33.95	34.40	6.9	3,793	0.18%
2024/04/25	1	33.50	0	0.00	33.50	1	3,766	0.03%
2024/04/24	0	0.00	1	33.45	34.05	-1	3,751	-0.03%
2024/04/23	1	33.15	0	0.00	33.15	1	3,747	0.03%
2024/04/22	1	32.80	0	0.00	32.40	1	3,732	0.03%
2024/04/19	0	0.00	5	32.65	32.65	-5	3,715	-0.13%
2024/04/18	10	33.40	0	0.00	33.60	10	3,676	0.27%
2024/04/16	3	32.63	0	0.00	32.90	3	3,658	0.08%
2024/04/15	0	0.00	2	34.05	34.00	-2	3,609	-0.06%
2024/04/12	1	34.65	0	0.00	34.50	1	3,600	0.03%
2024/04/11	0	0.00	1	34.80	34.55	-1	3,583	-0.03%
2024/04/10	2	35.20	1	35.10	35.15	1	3,564	0.03%
2024/04/09	0	0.00	2	35.13	34.95	-2	3,535	-0.06%
2024/04/08	2	35.10	0	0.00	35.10	2	3,504	0.06%
2024/04/03	0	0.00	1	35.35	35.50	-1	3,464	-0.03%
2024/04/02	5	35.59	2	35.75	36.10	3	3,414	0.09%
2024/04/01	17	36.43	7	36.51	35.75	10	3,350	0.30%
2024/03/29	15	36.68	10	37.19	36.20	5	3,217	0.16%
2024/03/28	22	38.18	26	38.06	38.25	-4	2,879	-0.14%
2024/03/27	12	34.82	6.9	34.73	35.15	5.2	1,874	0.27%
2024/03/21	2	34.00	0.1	33.80	34.10	1.9	1,699	0.11%
2024/03/20	1	34.25	2	34.20	33.80	-1	1,682	-0.06%
2024/03/19	0	0.00	12	34.23	34.10	-12	1,652	-0.73%
2024/03/18	12	33.98	2	33.45	33.70	10	1,591	0.63%
2024/03/15	25	33.85	22	34.28	34.10	3	1,551	0.19%
2024/03/14	1	32.75	0	0.00	32.75	1	1,379	0.07%
2024/03/13	0	0.00	2	33.25	32.80	-2	1,373	-0.15%
2024/03/12	4	33.54	1	33.40	33.50	3	1,314	0.23%
2024/03/11	0	0.00	58	30.95	31.50	-58	1,191	-4.87%
2024/03/08	1.3	30.61	8	30.70	30.45	-6.7	1,169	-0.57%
2024/03/07	5.2	32.30	5	32.45	32.20	0.2	1,088	0.02%
2024/03/06	10	32.80	0	0.00	32.75	10	1,081	0.92%
2024/03/05	3	32.95	8	32.90	32.90	-5	1,091	-0.46%
2024/03/04	2	33.00	0	0.00	33.15	2	1,088	0.18%
2024/03/01	0	0.00	2	32.65	32.75	-2	1,074	-0.19%
2024/02/27	2	33.05	0	0.00	33.10	2	1,061	0.19%
2024/02/22	6	33.57	0	0.00	33.35	6	1,064	0.56%
2024/02/21	0	0.00	1	33.05	32.85	-1	1,048	-0.10%
2024/02/20	2	33.05	3	33.15	32.75	-1	1,052	-0.09%
2024/02/19	2	33.20	0	0.00	33.25	2	1,050	0.19%
2024/02/15	0.2	32.30	0	0.00	32.15	0.2	1,063	0.02%
2024/01/24	0	0.00	3	33.90	33.80	-3	1,065	-0.28%
2024/01/22	15	33.53	0	0.00	33.50	15	1,114	1.35%
2024/01/19	8	33.19	1	33.20	33.30	7	1,115	0.63%
2024/01/17	1.1	33.01	0	0.00	32.90	1.1	1,139	0.10%
2024/01/10	2	33.55	0	0.00	33.55	2	1,255	0.16%
2024/01/09	0.1	34.10	0	0.00	34.00	0.1	1,254	0.00%
2024/01/08	3	34.05	10	34.20	34.05	-7	1,263	-0.55%
2024/01/05	0.1	34.60	0	0.00	34.50	0.1	1,260	0.01%
2024/01/04	0.1	34.55	0	0.00	34.50	0.1	1,269	0.01%
2023/12/29	0	0.00	1	35.50	35.45	-1	1,251	-0.08%
2023/12/28	0	0.00	6	35.30	35.30	-6	1,241	-0.48%
2023/12/18	1	35.65	0	0.00	35.40	1	1,222	0.08%
2023/12/15	0	0.00	5	35.25	35.35	-5	1,217	-0.41%
2023/12/12	1	35.00	0	0.00	34.70	1	1,248	0.08%
2023/12/11	0	0.00	8	34.55	34.55	-8	1,254	-0.64%
2023/12/07	1	35.20	0	0.00	35.10	1	1,258	0.08%
2023/12/01	0	0.00	10	35.50	35.45	-10	1,358	-0.74%
2023/11/27	0	0.00	1.1	35.40	35.00	-1.1	1,390	-0.08%
2023/11/23	3	35.50	1	35.50	35.60	2	1,439	0.14%
2023/11/21	1	35.60	0	0.00	35.35	1	1,479	0.07%
2023/11/17	16	35.18	0	0.00	35.25	16	1,526	1.05%
2023/11/16	2	35.00	5	35.00	35.00	-3	1,543	-0.19%
2023/11/15	2	34.90	6	34.65	34.85	-4	1,545	-0.26%
2023/11/13	1	34.30	0	0.00	34.30	1	1,573	0.06%
2023/11/10	1	34.05	0	0.00	34.00	1	1,611	0.06%
2023/11/09	2	34.53	0	0.00	34.35	2	1,652	0.12%
2023/11/08	2	34.60	0	0.00	34.55	2	1,689	0.12%
2023/11/06	2	35.00	0	0.00	35.00	2	1,807	0.11%
2023/10/30	0.1	33.95	0	0.00	33.85	0.1	1,961	0.01%
2023/10/27	5	34.60	0	0.00	34.65	5	1,984	0.25%
2023/10/24	0.1	34.55	0	0.00	34.90	0.1	2,158	0.00%
2023/10/23	2	34.75	0	0.00	34.90	2	2,242	0.09%
2023/10/20	1	34.90	0	0.00	35.00	1	2,457	0.04%
2023/10/19	5.2	35.30	5	35.20	35.20	0.2	2,554	0.01%
2023/10/18	10	36.35	5	36.40	36.25	5	2,602	0.19%
2023/10/12	5	36.95	0	0.00	36.95	5	3,412	0.15%
2023/10/06	1	37.15	0	0.00	37.20	1	4,595	0.02%
2023/10/05	0	0.00	1	37.10	37.10	-1	5,102	-0.02%
2023/09/27	10	37.05	0	0.00	36.95	10	5,449	0.18%
2023/09/21	0.3	37.30	0	0.00	37.20	0.3	5,544	0.01%
2023/09/20	0	0.00	6	37.95	37.70	-6	5,549	-0.11%
2023/09/19	15	38.37	0	0.00	38.15	15	5,570	0.27%
2023/09/18	1.1	38.00	0	0.00	37.85	1.1	5,564	0.02%
2023/09/14	0	0.00	10	38.30	38.40	-10	5,626	-0.18%
2023/09/12	4	38.08	0	0.00	38.10	4	5,682	0.07%
2023/09/08	0	0.00	1	38.35	38.20	-1	5,757	-0.02%
2023/09/07	1	38.35	0	0.00	38.15	1	5,846	0.02%
2023/09/06	0	0.00	6	37.95	38.05	-6	5,933	-0.10%
2023/09/05	1	38.05	0	0.00	38.00	1	6,070	0.02%
2023/08/28	6	37.31	0	0.00	37.00	6	7,141	0.08%
2023/08/24	1	39.00	0	0.00	39.10	1	7,541	0.01%
2023/08/23	0	0.00	1	38.40	38.50	-1	7,620	-0.01%
2023/08/18	5	38.55	0	0.00	38.60	5	7,835	0.06%
2023/08/17	1	38.80	0	0.00	39.25	1	7,924	0.01%
2023/08/16	20	38.56	0	0.00	38.55	20	7,913	0.25%
2023/08/14	2	38.90	0	0.00	38.75	2	7,887	0.03%
2023/08/11	1	39.70	0	0.00	39.05	1	7,864	0.01%
2023/08/10	4	39.80	0	0.00	39.50	4	7,833	0.05%
2023/08/09	1	40.90	5	40.93	40.85	-4	7,749	-0.05%
2023/08/07	2	41.00	0	0.00	41.30	2	7,731	0.03%
2023/08/02	0	0.00	4	40.43	40.30	-4	7,705	-0.05%
2023/08/01	1	41.10	1	41.70	41.10	0	7,623	0.00%
2023/07/31	0	0.00	1	41.75	41.55	-1	7,579	-0.01%
2023/07/28	2	42.28	0	0.00	42.50	2	7,484	0.03%
2023/07/27	1	42.10	1	42.20	42.10	0	7,439	0.00%
2023/07/26	17	41.83	0	0.00	41.80	17	7,416	0.23%
2023/07/25	1	43.75	2	43.60	42.85	-1	7,334	-0.01%
2023/07/24	32	40.94	1	41.05	41.50	31	7,186	0.43%
2023/07/21	11	41.69	1	42.05	41.70	10	7,097	0.14%
2023/07/20	6	42.28	0	0.00	42.05	6	7,057	0.09%
2023/07/19	8	42.28	9	42.92	42.25	-1	6,992	-0.01%
2023/07/18	22	44.27	13	44.32	43.40	9	6,899	0.13%
2023/07/17	10	44.25	5	44.18	43.85	5	6,657	0.08%
2023/07/14	6	42.30	14.2	44.99	45.25	-8.2	6,534	-0.13%
2023/07/13	11.2	44.37	44.3	44.40	43.60	-33.1	6,009	-0.55%
2023/07/12	6.3	42.83	45	43.31	43.20	-38.8	5,372	-0.72%
2023/07/11	59	41.36	11	41.65	41.80	48	4,898	0.98%
2023/07/07	3	40.13	0	0.00	40.00	3	4,765	0.06%
2023/07/06	6	40.00	0	0.00	39.40	6	4,720	0.13%
2023/07/04	0	0.00	7	40.29	40.15	-7	4,653	-0.15%
2023/07/03	0	0.00	4	40.20	40.10	-4	4,646	-0.09%
2023/06/30	0	0.00	2	39.70	40.05	-2	4,634	-0.04%
2023/06/29	1	39.85	4	39.55	39.55	-3	4,634	-0.06%
2023/06/28	1	39.90	15	39.95	39.65	-14	4,703	-0.30%
2023/06/27	1	40.10	0	0.00	39.75	1	4,702	0.02%
2023/06/20	6	40.79	2	40.10	40.10	4	4,704	0.09%
2023/06/19	1	40.80	0	0.00	40.75	1	4,676	0.02%
2023/06/16	6	41.03	2	40.85	40.70	4	4,672	0.09%
2023/06/15	0	0.00	1	41.25	41.35	-1	4,630	-0.02%
2023/06/14	1	41.00	1	41.70	41.00	0	4,588	0.00%
2023/06/13	6	41.83	4	42.20	41.45	2	4,573	0.04%
2023/06/12	0	0.00	8	41.49	41.45	-8	4,481	-0.18%
2023/06/09	2	40.85	24	40.57	40.75	-22	4,355	-0.51%
2023/06/08	1	41.60	0	0.00	41.75	1	4,263	0.02%
2023/06/07	26	41.92	1	41.80	41.95	25	4,236	0.59%
2023/06/06	0	0.00	1	41.25	41.50	-1	4,228	-0.02%
2023/06/05	3	42.43	1	42.95	42.05	2	4,259	0.05%
2023/06/02	12	42.98	14	42.45	42.50	-2	4,197	-0.05%
2023/06/01	2	42.15	12.3	42.75	43.00	-10.3	3,960	-0.26%
2023/05/31	11	41.04	24	40.53	40.85	-13	3,515	-0.37%
2023/05/30	1	39.45	1	39.95	39.60	0	3,170	0.00%
2023/05/29	1.3	39.84	6	39.71	39.40	-4.7	3,186	-0.15%
2023/05/26	1	38.40	1	38.35	38.35	0	3,077	0.00%
2023/05/25	0	0.00	2	38.80	38.90	-2	3,052	-0.07%
2023/05/24	8	38.70	8	38.79	38.85	0	3,029	0.00%
2023/05/23	3	38.43	1	38.35	38.20	2	2,914	0.07%
2023/05/22	1	37.80	0	0.00	37.90	1	2,848	0.04%
2023/05/19	0.3	37.75	0	0.00	37.65	0.3	2,863	0.01%
2023/05/18	0	0.00	5	37.50	37.45	-5	2,905	-0.17%
2023/05/15	5	36.70	0	0.00	36.50	5	3,012	0.17%
2023/05/09	1	37.00	4	36.88	36.85	-3	3,241	-0.09%
2023/05/08	2	37.50	0	0.00	37.50	2	3,411	0.06%
2023/05/05	1.1	37.69	0	0.00	37.40	1.1	3,436	0.03%
2023/05/04	1	37.60	0	0.00	37.50	1	3,478	0.03%
2023/05/03	1	37.55	0	0.00	37.45	1	3,548	0.03%
2023/04/28	0	0.00	1	37.90	37.60	-1	3,683	-0.03%
2023/04/27	1	37.95	21	37.84	37.70	-20	3,673	-0.54%
2023/04/26	21	36.56	0	0.00	36.70	21	3,608	0.58%
2023/04/25	0.5	36.77	40	37.00	36.45	-39.5	3,599	-1.10%
2023/04/24	1	37.35	0	0.00	37.35	1	3,576	0.03%
2023/04/21	2.1	37.72	0	0.00	37.45	2.1	3,564	0.06%
2023/04/20	0.2	38.47	3	38.30	38.50	-2.8	3,500	-0.08%
2023/04/19	1.4	39.40	0	0.00	39.15	1.4	3,480	0.04%
2023/04/18	1	39.40	0	0.00	39.00	1	3,314	0.03%
2023/04/17	0	0.00	4	39.28	39.30	-4	3,323	-0.12%
2023/04/14	1	39.30	0	0.00	39.15	1	3,351	0.03%
2023/04/13	1	39.25	1	39.05	39.00	0	3,336	0.00%
2023/04/10	0	0.00	1	38.65	38.65	-1	3,331	-0.03%
2023/04/06	1	39.40	5	39.35	39.25	-4	3,325	-0.12%
2023/03/31	1	39.10	10	39.20	39.25	-9	3,322	-0.27%
2023/03/27	3	39.23	3	39.30	38.80	0	3,371	0.00%
2023/03/24	2	38.60	0	0.00	39.05	2	3,354	0.06%
2023/03/23	3	38.25	0	0.00	38.05	3	3,342	0.09%
2023/03/22	0	0.00	5	38.47	38.35	-5	3,383	-0.15%
2023/03/20	5	38.00	0	0.00	37.80	5	3,511	0.14%
2023/03/14	1.1	37.41	1	37.55	37.55	0.1	4,477	0.00%
2023/03/13	7.1	37.77	1	37.85	37.90	6.1	5,480	0.11%
2023/03/10	10.3	38.58	15	38.95	38.50	-4.7	5,921	-0.08%
2023/03/09	6	40.34	2	40.40	39.45	4	5,897	0.07%
2023/03/08	7	40.29	3	40.50	40.40	4	5,843	0.07%
2023/03/07	11	40.00	11	40.05	39.75	0	5,814	0.00%
2023/03/06	5	39.50	5	39.47	39.65	0	5,756	0.00%
2023/03/03	6	39.12	0	0.00	39.05	6	5,722	0.10%
2023/03/02	1	39.05	1	39.30	38.95	0	5,697	0.00%
2023/03/01	0	0.00	6	39.22	39.55	-6	5,660	-0.11%
2023/02/24	4	38.63	0	0.00	38.50	4	5,568	0.07%
2023/02/22	0.1	38.60	2	38.78	38.45	-1.9	5,540	-0.03%
2023/02/21	1	39.50	0	0.00	39.20	1	5,517	0.02%
2023/02/20	2	39.95	0	0.00	39.65	2	5,496	0.04%
2023/02/16	1	39.50	6	39.65	39.65	-5	5,467	-0.09%
2023/02/15	12	39.23	0	0.00	39.20	12	5,399	0.22%
2023/02/14	1	38.75	0	0.00	38.70	1	5,318	0.02%
2023/02/13	5	39.05	5	38.70	38.60	0	5,329	0.00%
2023/02/09	1	38.60	1	39.05	38.55	0	5,172	0.00%
2023/02/08	1	38.50	1	38.90	38.90	0	5,155	0.00%
2023/02/07	1	39.20	2	39.30	39.15	-1	5,094	-0.02%
2023/02/06	3	39.28	3	39.60	39.85	0	5,039	0.00%
2023/02/02	0	0.00	2	39.10	39.15	-2	4,833	-0.04%
2023/02/01	0	0.00	2	39.00	39.05	-2	4,801	-0.04%
2023/01/31	4	38.38	5	38.33	38.55	-1	4,738	-0.02%
2023/01/30	0	0.00	6	36.98	36.85	-6	4,642	-0.13%
2023/01/12	0	0.00	24	36.80	36.50	-24	4,740	-0.51%
2023/01/10	0	0.00	2	37.38	37.25	-2	4,767	-0.04%
2023/01/09	0.1	37.55	4	38.18	37.45	-3.9	4,774	-0.08%
2023/01/06	2	38.40	1	38.80	38.80	1	4,721	0.02%
2023/01/05	2	38.70	1	38.05	38.05	1	4,724	0.02%
2023/01/04	3	38.67	0	0.00	38.75	3	4,697	0.06%
2022/12/30	1	37.45	0	0.00	37.30	1	4,650	0.02%
2022/12/27	0	38.45	1	38.70	38.65	-1	4,639	-0.02%
2022/12/22	1	38.40	0	0.00	38.30	1	4,640	0.02%
2022/12/21	0	0.00	1	38.00	37.95	-1	4,630	-0.02%
2022/12/14	1	38.50	2	38.48	38.70	-1	4,441	-0.02%
2022/12/13	1	38.70	1	38.35	38.30	0	4,379	0.00%
2022/12/12	3	39.30	1	39.45	39.50	2	4,315	0.05%
2022/12/09	0	0.00	2	39.22	38.75	-2	4,220	-0.05%
2022/12/08	18	39.76	10	39.35	39.15	8	4,114	0.19%
2022/12/07	18	39.63	10	39.78	38.50	8	3,854	0.21%
2022/12/06	5	40.79	11	40.85	40.75	-6	3,507	-0.17%
2022/12/05	48	40.64	51	40.84	41.15	-3	3,187	-0.09%
2022/12/02	8	38.64	11	39.46	39.75	-3	2,169	-0.14%
2022/12/01	0	0.00	1	36.10	36.15	-1	1,683	-0.06%
2022/11/30	1	35.50	0	0.00	35.65	1	1,669	0.06%
2022/11/29	2	35.18	2	35.73	35.65	0	1,686	0.00%
2022/11/25	0	0.00	2	33.83	33.65	-2	1,687	-0.12%
2022/11/23	1	34.00	0	0.00	33.95	1	1,690	0.06%
2022/11/18	1	34.20	0	0.00	34.05	1	1,730	0.06%
2022/11/17	0	0.00	11	34.59	34.50	-11	1,721	-0.64%
2022/11/15	0	0.00	1	34.15	34.30	-1	1,691	-0.06%
2022/11/11	2	33.15	1	33.10	33.05	1	1,672	0.06%
2022/11/10	1	33.30	0	0.00	33.10	1	1,715	0.06%
2022/11/08	0	0.00	1	33.05	32.75	-1	1,710	-0.06%
2022/11/01	1	32.10	0	0.00	31.90	1	1,731	0.06%
2022/10/31	0	0.00	3	31.85	31.85	-3	1,731	-0.17%
2022/10/28	0	0.00	1	31.50	31.50	-1	1,731	-0.06%
2022/10/27	2	32.55	0	0.00	32.70	2	1,721	0.12%
2022/10/26	0	0.00	3	32.45	32.15	-3	1,720	-0.17%
2022/10/25	5	33.01	0	0.00	32.65	5	1,701	0.29%
2022/10/24	1	32.90	1	32.55	32.15	0	1,617	0.00%
2022/10/18	0	0.00	22	33.20	33.10	-22	1,563	-1.41%
2022/10/17	1	33.40	0	0.00	33.95	1	1,550	0.06%
2022/10/05	0	0.00	1	34.00	33.65	-1	1,581	-0.06%
2022/10/04	0	0.00	1	32.80	32.95	-1	1,629	-0.06%
2022/09/30	2	31.88	1	31.05	32.80	1	1,648	0.06%
2022/09/29	0	0.00	4	32.03	32.15	-4	1,648	-0.24%
2022/09/28	1	30.65	1	30.80	30.20	0	1,632	0.00%
2022/09/27	1	31.60	0	0.00	32.00	1	1,635	0.06%
2022/09/26	1	31.60	0	0.00	31.60	1	1,652	0.06%
2022/09/20	0	0.00	0.8	34.00	33.95	-0.8	1,753	-0.05%
2022/09/16	0	0.00	1	34.55	34.50	-1	1,842	-0.05%
2022/09/13	1	35.05	1	34.95	35.00	0	1,959	0.00%
2022/09/06	3	35.48	2	34.50	34.45	1	2,343	0.04%
2022/09/01	0	0.00	4	35.56	34.90	-4	2,349	-0.17%
2022/08/29	3	35.15	0	0.00	35.15	3	2,510	0.12%
2022/08/22	0	0.00	1	35.40	35.45	-1	3,241	-0.03%
2022/08/19	2	36.08	0	0.00	35.90	2	3,442	0.06%
2022/08/18	0.1	35.80	6	35.70	36.15	-5.9	3,844	-0.15%
2022/08/17	0.2	36.53	0	0.00	36.30	0.2	4,194	0.00%
2022/08/16	0.2	36.20	0	0.00	36.15	0.2	4,166	0.00%
2022/08/10	0	0.00	2	34.90	35.10	-2	4,239	-0.05%
2022/08/09	1	34.40	0	0.00	34.65	1	4,233	0.02%
2022/08/08	1	34.30	0	34.75	34.65	1	4,242	0.02%
2022/08/05	0	0.00	7	34.43	34.75	-7	4,300	-0.16%
2022/08/02	5	34.50	1	34.75	34.35	4	4,336	0.09%
2022/08/01	1	35.40	3	35.35	35.40	-2	4,336	-0.05%
2022/07/28	1	35.25	10	35.18	34.85	-9	4,361	-0.21%
2022/07/27	1	34.80	0	0.00	35.30	1	4,429	0.02%
2022/07/26	0	0.00	2	34.60	34.65	-2	4,425	-0.05%
2022/07/25	0	0.00	1	34.80	35.35	-1	4,432	-0.02%
2022/07/22	2	34.95	0	0.00	34.90	2	4,431	0.05%
2022/07/21	0.1	34.79	0	0.00	35.00	0.1	4,467	0.00%
2022/07/20	0.2	34.53	0	0.00	34.45	0.2	4,489	0.00%
2022/07/19	0.5	34.01	1	34.05	34.10	-0.5	4,510	-0.01%
2022/07/18	12.2	33.88	1	33.80	34.05	11.2	4,521	0.25%
2022/07/14	0	0.00	1	33.25	33.45	-1	4,564	-0.02%
2022/07/13	0	0.00	3	32.55	32.55	-3	4,543	-0.07%
2022/07/12	4	31.21	0	0.00	30.80	4	4,515	0.09%
2022/07/08	1	34.05	0	0.00	34.00	1	4,545	0.02%
2022/07/05	3	34.13	1	33.45	34.30	2	4,623	0.04%
2022/07/01	20	35.30	3	35.20	34.65	17	4,744	0.36%
2022/06/30	0	0.00	1	37.45	37.20	-1	4,780	-0.02%
2022/06/28	2	38.18	0	0.00	38.20	2	5,380	0.04%
2022/06/27	10.1	38.94	11	38.74	38.70	-0.9	5,913	-0.02%
2022/06/24	1.2	37.78	1	37.65	37.80	0.2	5,904	0.00%
2022/06/23	1	36.95	0	0.00	36.95	1	5,864	0.02%
2022/06/22	5	37.10	3	36.95	36.95	2	5,842	0.03%
2022/06/21	0	0.00	2	37.78	38.15	-2	5,820	-0.03%
2022/06/20	9	36.83	8	36.84	36.60	1	5,786	0.02%
2022/06/17	17	38.45	0	0.00	38.45	17	5,710	0.30%
2022/06/16	2	39.50	16	39.96	38.40	-14	5,652	-0.25%
2022/06/14	4	38.88	0	0.00	39.35	4	5,403	0.07%
2022/06/10	1	39.40	0	0.00	39.15	1	5,382	0.02%
2022/06/09	8	39.37	8	39.51	39.60	0	5,343	0.00%
2022/06/08	13	39.43	10	39.65	39.10	3	5,262	0.06%
2022/06/07	1	38.50	1	38.50	38.80	0	5,177	0.00%
2022/06/06	1	38.50	0	0.00	38.60	1	5,165	0.02%
2022/06/02	22	39.80	3	39.20	39.00	19	5,185	0.37%
2022/06/01	12	39.59	13.1	39.52	39.30	-1.1	5,207	-0.02%
2022/05/31	6	39.37	9.2	39.17	38.85	-3.2	5,024	-0.06%
2022/05/30	3	38.73	3	38.62	38.65	0	4,828	0.00%
2022/05/27	1	38.00	8.1	38.28	38.70	-7.1	4,657	-0.15%
2022/05/26	62	38.13	61	38.06	38.00	1	4,506	0.02%
2022/05/25	41	37.86	39.3	37.72	37.95	1.7	4,107	0.04%
2022/05/24	1	35.90	1	35.50	35.55	0	3,777	0.00%
2022/05/23	1	35.70	0	0.00	35.50	1	3,754	0.03%
2022/05/20	1	35.00	1	35.15	35.05	0	3,742	0.00%
2022/05/19	1	34.30	1	34.60	34.60	0	3,738	0.00%
2022/05/13	3	34.77	4	34.48	34.35	-1	3,800	-0.03%
2022/05/12	0	0.00	1	34.25	33.60	-1	3,751	-0.03%
2022/05/10	1	33.00	0	0.00	34.50	1	3,738	0.03%
2022/05/06	2	34.50	2	34.55	34.85	0	3,766	0.00%
2022/05/05	2.1	35.67	2	35.40	35.25	0.1	3,766	0.00%
2022/05/04	25	35.22	25	35.29	35.00	0	3,750	0.00%
2022/04/29	2	33.68	6	33.81	33.30	-4	3,703	-0.11%
2022/04/28	6	33.20	5	33.40	33.30	1	3,701	0.03%
2022/04/27	1	33.65	0	0.00	33.25	1	3,698	0.03%
2022/04/26	5	34.95	0	0.00	35.05	5	3,657	0.14%
2022/04/25	5.1	35.80	3	35.85	35.65	2.1	3,623	0.06%
2022/04/22	4	36.93	0	0.00	36.95	4	3,589	0.11%
2022/04/21	0.1	37.20	1	37.80	37.30	-0.9	3,602	-0.03%
2022/04/20	0	37.40	2	37.70	37.40	-2	3,588	-0.06%
2022/04/19	0	0.00	1	36.80	36.80	-1	3,573	-0.03%
2022/04/18	1	37.00	7	36.70	36.75	-6	3,607	-0.17%
2022/04/15	2	37.30	0	0.00	37.10	2	3,618	0.06%
2022/04/14	3	37.37	1	37.40	37.85	2	3,676	0.05%
2022/04/13	0	36.75	0	0.00	37.20	0	3,654	0.00%
2022/04/12	7	36.44	0	0.00	36.30	7	3,976	0.18%
2022/04/11	4	37.31	0	0.00	36.85	4	3,952	0.10%
2022/04/08	1.1	38.29	1	38.25	38.25	0.1	3,892	0.00%
2022/04/07	19.1	39.06	15	38.68	38.20	4.1	3,865	0.11%
2022/04/06	5.1	39.15	2	39.00	39.00	3.1	3,750	0.08%
2022/04/01	3	39.47	8	39.63	39.70	-5	3,722	-0.13%
2022/03/31	45	40.32	39	40.25	40.15	6	3,671	0.16%
2022/03/30	15.1	40.01	29.3	40.08	40.50	-14.2	3,133	-0.45%
2022/03/29	0	0.00	1	37.95	37.70	-1	2,613	-0.04%
2022/03/28	0	0.00	5	37.15	37.20	-5	2,671	-0.19%
2022/03/25	0	0.00	1	37.60	37.30	-1	2,698	-0.04%
2022/03/23	0	0.00	1	37.45	37.35	-1	2,717	-0.04%
2022/03/22	0	0.00	5	37.20	37.30	-5	2,816	-0.18%
2022/03/21	0	0.00	2	37.20	37.15	-2	2,887	-0.07%
2022/03/18	0	0.00	3	36.90	37.35	-3	2,982	-0.10%
2022/03/17	1	36.20	7	36.49	36.65	-6	3,058	-0.20%
2022/03/16	3	36.02	0	0.00	35.60	3	3,061	0.10%
2022/03/15	6	36.28	1	36.20	36.10	5	3,029	0.17%
2022/03/14	2	37.45	2	37.50	37.05	0	3,093	0.00%
2022/03/11	0	0.00	1	37.10	37.05	-1	3,105	-0.03%
2022/03/10	0	0.00	1	37.35	37.30	-1	3,121	-0.03%
2022/03/09	1	36.90	0	0.00	37.05	1	3,113	0.03%
2022/03/08	2	37.15	20.6	36.73	36.75	-18.6	3,135	-0.59%
2022/03/07	1	38.55	2	38.63	37.25	-1	3,097	-0.03%
2022/03/04	2	38.00	0	0.00	38.25	2	2,993	0.07%
2022/03/03	2	38.40	0	0.00	38.45	2	3,032	0.07%
2022/03/02	2	38.00	0	0.00	38.60	2	3,118	0.06%
2022/03/01	2	38.00	0	0.00	38.55	2	3,147	0.06%
2022/02/25	0	0.00	1	36.90	37.20	-1	3,131	-0.03%
2022/02/24	0	0.00	5	36.91	36.80	-5	3,208	-0.16%
2022/02/23	0	0.00	2	38.15	38.05	-2	3,220	-0.06%
2022/02/22	1	37.95	0	0.00	37.95	1	3,336	0.03%
2022/02/21	1	38.50	0	0.00	38.65	1	3,411	0.03%
2022/02/18	1	38.25	0	0.00	38.50	1	3,526	0.03%
2022/02/17	0	0.00	2	38.50	38.35	-2	3,549	-0.06%
2022/02/16	6	37.98	0	0.00	37.75	6	3,559	0.17%
2022/02/15	5	37.60	4	37.65	37.40	1	3,620	0.03%
2022/02/14	2	37.40	0	0.00	37.45	2	3,699	0.05%
2022/02/11	0	0.00	1	37.90	38.05	-1	3,756	-0.03%
2022/02/10	1	38.50	0	0.00	38.10	1	3,856	0.03%
2022/02/09	0	0.00	0.1	38.15	38.40	-0.1	3,947	0.00%
2022/02/07	1	36.85	11	36.95	37.20	-10	4,132	-0.24%
2022/01/21	11.1	37.26	1	37.10	37.10	10.1	5,200	0.19%
2022/01/20	0	0.00	1	37.40	37.20	-1	5,376	-0.02%
2022/01/18	0	0.00	1	37.80	37.45	-1	5,633	-0.02%
2022/01/17	1	37.50	0	0.00	37.60	1	5,924	0.02%
2022/01/13	0	0.00	1	37.50	37.60	-1	6,259	-0.02%
2022/01/12	1	37.25	0	0.00	37.35	1	6,468	0.02%
2022/01/11	2.1	37.88	0	0.00	37.70	2.1	6,738	0.03%
2022/01/06	8	39.43	22	39.22	39.15	-14	8,194	-0.17%
2022/01/05	18	40.34	9.6	40.50	39.80	8.4	8,476	0.10%
2022/01/03	1.1	39.21	0	0.00	39.15	1.1	9,369	0.01%
2021/12/30	0	0.00	1	39.15	39.40	-1	9,568	-0.01%
2021/12/29	2	39.40	0	0.00	39.15	2	9,840	0.02%
2021/12/28	1	39.45	0	0.00	39.25	1	10,064	0.01%
2021/12/27	2	39.83	1	39.75	39.70	1	10,142	0.01%
2021/12/24	1.1	39.37	2	39.38	39.45	-0.9	10,462	-0.01%
2021/12/23	1	39.60	30	39.57	39.45	-29	10,550	-0.27%
2021/12/22	2	39.83	1	39.80	39.75	1	10,615	0.01%
2021/12/21	2	39.00	6	39.25	39.25	-4	10,540	-0.04%
2021/12/20	0	0.00	2	38.65	38.60	-2	10,565	-0.02%
2021/12/16	1	40.05	0	39.90	39.50	1	10,696	0.01%
2021/12/15	2	39.30	2	39.30	39.15	0	10,648	0.00%
2021/12/14	0	0.00	5	39.01	38.60	-5	10,645	-0.05%
2021/12/13	1.2	39.82	0	0.00	39.60	1.2	10,673	0.01%
2021/12/10	0	0.00	0	38.90	38.95	0	11,128	0.00%
2021/12/09	0	0.00	5	38.85	38.75	-5	11,123	-0.04%
2021/12/08	1.1	39.09	9.1	39.15	38.95	-8	11,132	-0.07%
2021/12/07	34	38.54	0	38.60	38.55	34	11,065	0.31%
2021/12/06	1	38.45	11	38.63	38.55	-10	11,061	-0.09%
2021/12/03	3	38.35	8	38.14	38.00	-5	11,086	-0.05%
2021/12/02	14.1	38.13	0	0.00	37.85	14.1	11,114	0.13%
2021/12/01	0.1	38.30	2	38.20	38.55	-1.9	11,134	-0.02%
2021/11/30	1	38.60	10	38.75	38.55	-9	11,173	-0.08%
2021/11/29	3.1	37.65	4	37.31	38.15	-0.9	11,193	-0.01%
2021/11/26	25	37.93	1	38.05	37.80	24	11,171	0.21%
2021/11/25	11	38.90	2	38.80	38.80	9	11,109	0.08%
2021/11/24	6.1	39.22	1	39.10	39.25	5.1	11,078	0.05%
2021/11/23	3.2	39.32	16.1	39.62	39.15	-13	11,090	-0.12%
2021/11/22	6	40.18	0	0.00	40.10	6	11,177	0.05%
2021/11/19	16	40.67	6	40.46	40.25	10	11,227	0.09%
2021/11/18	2	41.33	7	40.47	40.20	-5	11,365	-0.04%
2021/11/17	0.2	40.50	1	40.40	40.70	-0.8	11,309	-0.01%
2021/11/16	1	40.05	0	0.00	39.75	1	11,272	0.01%
2021/11/15	1	40.00	4	39.95	39.80	-3	11,328	-0.03%
2021/11/12	5.1	39.98	6	39.98	39.65	-0.9	11,367	-0.01%
2021/11/11	2.1	40.15	0	0.00	39.85	2.1	11,401	0.02%
2021/11/10	2	40.08	1	40.40	40.35	1	11,457	0.01%
2021/11/09	2.1	39.88	0	0.00	39.80	2.1	11,493	0.02%
2021/11/08	2.2	40.00	0	0.00	39.95	2.2	11,436	0.02%
2021/11/05	1	40.30	26	40.40	40.40	-25	11,479	-0.22%
2021/11/04	20	41.08	8	40.88	40.75	12	11,515	0.10%
2021/11/03	1	41.10	4	41.03	41.05	-3	11,569	-0.03%
2021/11/02	57	42.09	13	42.87	41.55	44	11,862	0.37%
2021/11/01	6	41.81	14	41.41	41.80	-8	11,494	-0.07%
2021/10/29	11	40.70	0	0.00	40.65	11	11,362	0.10%
2021/10/27	1	41.05	3	40.67	41.15	-2	11,251	-0.02%
2021/10/26	4	41.69	45	41.44	40.85	-41	11,383	-0.36%
2021/10/25	44	41.57	46.3	40.85	41.70	-2.3	11,788	-0.02%
2021/10/22	35	40.65	7	40.37	40.50	28	12,071	0.23%
2021/10/21	7	40.55	2	40.38	39.85	5	13,325	0.04%
2021/10/20	3	40.40	1	40.25	40.55	2	14,344	0.01%
2021/10/19	7	40.41	2	40.00	40.45	5	14,252	0.04%
2021/10/18	33	41.97	33	41.22	40.75	0	14,069	0.00%
2021/10/15	12	42.91	24	42.84	43.50	-12	13,590	-0.09%
2021/10/13	8	41.19	5	41.47	41.20	3	12,834	0.02%
2021/10/12	20	42.01	17	41.85	42.00	3	12,618	0.02%
2021/10/08	14	41.56	16.1	41.69	41.55	-2.1	12,205	-0.02%
2021/10/07	5	40.15	20	39.82	40.20	-15	11,783	-0.13%
2021/10/06	7	39.40	2	39.20	39.00	5	12,216	0.04%
2021/10/05	5	38.55	5	39.00	38.95	0	12,274	0.00%
2021/10/04	0	0.00	1	38.00	37.55	-1	12,101	-0.01%
2021/10/01	12.1	39.19	7	38.16	37.35	5.1	12,085	0.04%
2021/09/29	0	0.00	0.1	38.75	38.30	-0.1	11,806	0.00%
2021/09/28	1	38.40	1	38.55	38.45	0	11,966	0.00%
2021/09/27	1	38.90	2	38.83	38.80	-1	12,053	-0.01%
2021/09/24	4.1	38.80	1	38.75	38.80	3.1	12,138	0.03%
2021/09/22	1	37.00	1	37.50	37.70	0	12,222	0.00%
2021/09/17	2	38.25	1	38.40	38.50	1	12,303	0.01%
2021/09/16	1	38.30	1	38.30	38.15	0	12,526	0.00%
2021/09/15	24	39.50	8	39.32	38.75	16	12,618	0.13%
2021/09/14	0	0.00	1	37.25	37.00	-1	12,344	-0.01%
2021/09/13	1	37.70	3	37.10	37.15	-2	12,604	-0.02%
2021/09/10	1	37.55	0	0.00	37.65	1	13,271	0.01%
2021/09/09	0	0.00	5	37.35	37.40	-5	14,029	-0.04%
2021/09/08	9	37.14	2	37.03	36.95	7	14,364	0.05%
2021/09/07	0	0.00	0.1	38.05	37.50	-0.1	15,161	0.00%
2021/09/06	5	38.50	1	37.80	37.80	4	15,178	0.03%
2021/09/03	11	38.95	13	38.95	38.95	-2	15,196	-0.01%
2021/09/02	1	39.00	1	39.70	38.75	0	15,203	0.00%
2021/09/01	0	0.00	2	39.75	39.80	-2	15,211	-0.01%
2021/08/31	3	39.55	0	0.00	39.35	3	15,191	0.02%
2021/08/30	0.5	39.20	1	39.20	39.20	-0.5	15,190	0.00%
2021/08/27	7	40.07	0	0.00	39.70	7	15,213	0.05%
2021/08/26	6	40.53	3.5	40.59	40.10	2.5	15,247	0.02%
2021/08/25	0.1	39.80	4	39.98	39.95	-3.9	15,198	-0.03%
2021/08/24	12.5	40.15	10.1	40.15	40.00	2.4	15,357	0.02%
2021/08/23	1	38.35	13	38.00	38.65	-12	15,288	-0.08%
2021/08/20	13	37.40	2	37.55	37.20	11	15,357	0.07%
2021/08/18	1.1	36.59	1	37.20	37.90	0.1	15,514	0.00%
2021/08/17	2.2	37.86	0	0.00	36.85	2.2	15,995	0.01%
2021/08/16	1	37.50	4	38.50	38.80	-3	16,030	-0.02%
2021/08/13	4	40.50	6	40.27	39.10	-2	16,043	-0.01%
2021/08/12	0	0.00	4	40.10	40.00	-4	16,023	-0.02%
2021/08/11	0.1	40.55	3	40.37	39.95	-3	16,093	-0.02%
2021/08/10	1	41.29	10	41.35	41.05	-9	16,137	-0.06%
2021/08/09	22	41.43	10	42.07	41.00	12	16,169	0.07%
2021/08/06	13	43.41	8	43.25	42.60	5	16,205	0.03%
2021/08/05	0	42.00	22.1	42.58	42.55	-22	16,046	-0.14%
2021/08/04	6.1	41.70	6	42.25	41.75	0	16,134	0.00%
2021/08/03	1	42.49	3	41.88	41.75	-2	16,221	-0.01%
2021/08/02	4	42.13	6	42.36	42.05	-2	16,320	-0.01%
2021/07/30	5	42.74	10	42.25	41.80	-5	16,486	-0.03%
2021/07/29	21	42.71	71.1	42.81	43.20	-50	16,387	-0.31%
2021/07/28	29.1	42.09	12	41.28	43.20	17	16,075	0.11%
2021/07/27	107.1	42.42	28	43.54	41.95	79.1	15,747	0.50%	大買/
2021/07/26	30	42.38	65	43.21	44.90	-35	14,543	-0.24%
2021/07/23	3	40.60	4	40.60	40.85	-1	13,487	-0.01%
2021/07/22	1	40.10	9	40.20	40.10	-8	13,497	-0.06%
2021/07/21	7	38.82	15	39.17	38.80	-8	13,593	-0.06%
2021/07/20	2	39.75	3	39.60	39.70	-1	13,635	-0.01%
2021/07/19	1	41.30	2	41.38	41.10	-1	13,724	-0.01%
2021/07/16	0	0.00	13	41.93	41.15	-13	13,980	-0.09%
2021/07/15	10.5	41.93	21	41.37	41.30	-10.5	14,030	-0.07%
2021/07/14	10.2	41.15	3	40.80	41.00	7.2	13,998	0.05%
2021/07/13	14	42.49	54	42.25	42.40	-40	13,944	-0.29%
2021/07/12	12.5	41.28	17	41.05	41.55	-4.5	13,471	-0.03%
2021/07/09	2	39.90	1	39.75	39.75	1	13,296	0.01%
2021/07/08	5	40.19	8	40.69	40.15	-3	13,664	-0.02%
2021/07/07	7	40.05	0.5	39.95	39.90	6.5	13,814	0.05%
2021/07/06	3	40.37	4	40.29	40.35	-1	13,998	-0.01%
2021/07/05	7	40.88	3	40.90	40.85	4	14,179	0.03%
2021/07/02	3	38.73	31	39.20	39.00	-28	14,258	-0.20%
2021/07/01	1	39.75	10	39.20	38.90	-9	14,717	-0.06%
2021/06/30	31	39.89	5	39.93	39.80	26	14,947	0.17%
2021/06/29	11	40.52	1	40.15	40.00	10	15,146	0.07%
2021/06/28	16	40.72	1	40.80	40.65	15	15,411	0.10%
2021/06/25	14	41.95	19	41.36	41.10	-5	15,733	-0.03%
2021/06/24	9	41.24	7	41.67	41.60	2	15,794	0.01%
2021/06/23	13	41.03	12	41.27	41.50	1	16,210	0.01%
2021/06/22	12	39.85	16	40.64	39.75	-4	16,930	-0.02%
2021/06/21	37	41.71	84	41.51	40.60	-47	17,444	-0.27%
2021/06/18	73	42.35	59.1	42.12	42.40	13.9	19,682	0.07%
2021/06/17	27	40.51	5	40.44	40.45	22	19,822	0.11%
2021/06/16	34.1	40.09	8.2	41.01	41.70	25.9	19,944	0.13%
2021/06/15	2	39.20	0	0.00	39.50	2	19,956	0.01%
2021/06/11	0	0.00	3	39.28	39.10	-3	21,784	-0.01%
2021/06/10	1	39.35	1	39.00	38.70	0	22,092	0.00%
2021/06/09	1	38.70	0	0.00	38.40	1	22,387	0.00%
2021/06/08	1	38.60	0	0.00	38.50	1	22,754	0.00%
2021/06/07	0	0.00	5	38.34	38.25	-5	23,070	-0.02%
2021/06/02	1	39.00	1	39.40	39.00	0	24,974	0.00%
2021/06/01	9	40.28	15	40.26	40.05	-6	26,558	-0.02%
2021/05/31	12	40.15	12	40.00	39.55	0	30,283	0.00%
2021/05/28	4	39.30	9	39.19	39.15	-5	31,522	-0.02%
2021/05/27	11	38.05	1	38.50	38.35	10	32,185	0.03%
2021/05/26	21	39.08	19	38.80	38.70	2	32,744	0.01%
2021/05/25	31	39.74	15	40.08	40.35	16	34,165	0.05%
2021/05/24	1	38.00	8	38.06	38.40	-7	34,125	-0.02%
2021/05/21	1	37.30	15	37.01	37.50	-14	34,523	-0.04%
2021/05/20	5	36.99	2	36.05	35.65	3	35,758	0.01%
2021/05/19	8	36.29	7	36.67	36.65	1	36,047	0.00%
2021/05/18	20	35.15	19	35.28	36.15	1	36,400	0.00%
2021/05/17	7	33.01	3	33.75	32.90	4	36,974	0.01%
2021/05/14	11	37.02	11	36.69	36.55	0	37,276	0.00%
2021/05/13	3	34.68	17	34.87	36.95	-14	37,901	-0.04%
2021/05/12	15	35.45	18	35.34	35.00	-3	38,391	-0.01%
2021/05/11	17	36.93	15	37.55	37.00	2	39,259	0.01%
2021/05/10	11	40.40	1	39.20	39.20	10	40,198	0.02%
2021/05/07	10	40.00	11	39.86	41.60	-1	42,294	0.00%
2021/05/06	0	0.00	3.1	38.55	38.80	-3.1	45,632	-0.01%
2021/05/05	9	38.48	9	38.35	37.90	0	47,684	0.00%
2021/05/04	11	37.21	6	36.05	37.15	5	48,091	0.01%
2021/05/03	18.1	39.23	3	38.58	38.75	15.1	48,530	0.03%
2021/04/29	9	40.81	8	40.96	40.65	1	49,690	0.00%
2021/04/28	6	41.32	4	41.24	41.20	2	51,336	0.00%
2021/04/27	13	42.48	15	42.18	41.90	-2	53,109	0.00%
2021/04/26	14	41.35	14	41.62	41.75	0	56,725	0.00%
2021/04/23	26	41.17	19	41.00	41.45	7	59,415	0.01%
2021/04/22	48	42.44	13.2	41.79	41.30	34.8	62,156	0.06%
2021/04/21	21	43.45	5	43.44	43.35	16	63,268	0.03%
2021/04/20	14	44.12	17	44.48	44.10	-3	63,665	0.00%
2021/04/19	28	43.46	14.3	43.59	43.45	13.7	64,663	0.02%
2021/04/16	5	44.11	9	44.32	44.35	-4	65,757	-0.01%
2021/04/15	9	42.78	15	43.55	43.90	-6	66,367	-0.01%
2021/04/14	19	42.42	4	42.13	42.80	15	67,922	0.02%
2021/04/13	1	44.10	1.3	44.79	44.25	-0.3	70,240	0.00%
2021/04/12	13	45.45	9	45.26	44.85	4	70,200	0.01%
2021/04/09	18	46.51	20	45.71	45.50	-2	70,160	0.00%
2021/04/08	16	46.48	18.1	46.45	46.40	-2.1	70,234	0.00%
2021/04/07	11	46.62	27	46.47	46.05	-16	70,069	-0.02%
2021/04/06	17	45.36	28	45.06	45.45	-11	69,964	-0.02%
2021/04/01	35	44.24	13	44.17	44.05	22	70,394	0.03%
2021/03/31	12.1	44.88	16.2	45.47	44.65	-4.1	70,512	-0.01%
2021/03/30	19	45.86	26	45.80	45.50	-7	70,251	-0.01%
2021/03/29	6	45.33	14	45.42	45.50	-8	70,000	-0.01%
2021/03/26	21	45.27	18	45.96	45.00	3	70,007	0.00%
2021/03/25	22	46.88	19	46.90	46.20	3	69,482	0.00%
2021/03/24	40.2	46.43	34.5	46.44	46.20	5.7	68,668	0.01%
2021/03/23	163.5	47.64	156	48.67	46.70	7.5	68,720	0.01%	大買/大賣/
2021/03/22	42	45.10	95	45.41	45.75	-53	65,910	-0.08%
2021/03/19	20	44.15	16.5	44.21	44.20	3.5	65,153	0.01%
2021/03/18	75	44.51	81	44.60	44.00	-6	64,809	-0.01%
2021/03/17	191	43.95	230	44.66	43.85	-39	64,008	-0.06%	大買/大賣/
2021/03/16	77	42.68	76	42.69	42.30	1	62,231	0.00%
2021/03/15	27	41.99	35	42.02	42.40	-8	61,940	-0.01%
2021/03/12	69	42.09	49	41.96	42.00	20	61,716	0.03%
2021/03/11	52	41.67	3	41.78	41.55	49	61,732	0.08%
2021/03/10	15	41.42	6	41.12	41.00	9	61,476	0.01%
2021/03/09	38.2	41.01	90	41.30	40.80	-51.9	61,182	-0.08%
2021/03/08	50.2	42.75	37	42.46	41.70	13.2	60,491	0.02%
2021/03/05	74.2	43.09	72	43.51	43.60	2.2	59,605	0.00%
2021/03/04	139	45.76	129	46.19	43.10	10	57,979	0.02%	大買/大賣/
2021/03/03	51	43.19	68	43.28	45.65	-17	54,040	-0.03%
2021/03/02	24	43.05	49	43.54	42.00	-25	52,674	-0.05%
2021/02/26	20	42.55	29	42.57	42.65	-9	51,966	-0.02%
2021/02/25	142	43.40	106	43.73	42.30	36	51,485	0.07%	大買/大賣/
2021/02/24	31	42.23	24	41.85	41.05	7	49,992	0.01%
2021/02/23	14	41.97	5	41.94	41.80	9	49,726	0.02%
2021/02/22	166	42.37	169	42.49	42.85	-3	50,376	-0.01%	大買/大賣/
2021/02/19	15	39.84	5	39.97	40.00	10	49,489	0.02%
2021/02/18	4	39.80	2	40.30	40.30	2	49,145	0.00%
2021/02/17	82	39.66	65	39.42	39.75	17	48,701	0.03%
2021/02/05	1	41.10	4.1	40.92	40.35	-3.1	48,009	-0.01%
2021/02/04	74	41.35	58	41.11	41.05	16	47,549	0.03%
2021/02/03	11	41.60	42.1	41.97	40.95	-31.1	46,729	-0.07%
2021/02/02	80	41.85	30	42.22	42.45	50	45,993	0.11%
2021/02/01	91	40.80	144.1	40.80	41.10	-53.1	44,803	-0.12%	大賣/
2021/01/29	151	42.34	133	42.13	41.35	18	43,684	0.04%	大買/大賣/
2021/01/28	292	44.97	251	44.81	43.50	41	41,385	0.10%	大買/大賣/
2021/01/27	127	42.35	162	42.65	43.60	-35	37,744	-0.09%	大買/大賣/
2021/01/26	41	40.92	12	40.99	39.65	29	35,543	0.08%
2021/01/25	25	40.80	19	40.84	40.80	6	34,875	0.02%
2021/01/22	38	41.50	31	41.74	41.95	7	34,193	0.02%
2021/01/21	28	41.31	77	41.46	40.95	-49	32,814	-0.15%
2021/01/20	101	41.27	144	41.66	39.70	-43	31,014	-0.14%	大買/大賣/
2021/01/19	226	44.25	145	44.07	42.75	81	29,102	0.28%	大買/大賣/
2021/01/18	190	42.66	191	42.59	44.00	-1	25,275	0.00%	大買/大賣/
2021/01/15	265	39.10	341	39.11	40.00	-76	22,430	-0.34%	大買/大賣/
2021/01/14	168	34.96	170	35.64	36.40	-2	19,474	-0.01%	大買/大賣/
2021/01/13	65.8	33.47	195	33.59	33.10	-129.2	18,165	-0.71%	大賣/鉅額交易
2021/01/12	148	33.62	196	34.14	33.15	-48	17,832	-0.27%	大買/大賣/
2021/01/11	75	34.70	72	35.10	35.50	3	16,670	0.02%
2021/01/08	28	33.05	8	32.81	32.30	20	15,417	0.13%
2021/01/07	229	33.86	150.1	34.18	33.85	79	14,632	0.54%	大買/大賣/
2021/01/06	168	33.68	250.1	33.76	34.10	-82.1	12,920	-0.64%	大買/大賣/
2021/01/05	32	31.00	15	31.00	31.00	17	10,164	0.17%
2021/01/04	14	27.91	17	28.15	28.20	-3	9,926	-0.03%
2020/12/31	26	25.75	16	25.59	25.65	10	9,685	0.10%
2020/12/30	22	25.00	2	25.45	24.85	20	9,325	0.21%
2020/12/29	117.1	25.58	8	25.75	25.40	109.1	9,154	1.19%	大買/鉅額交易
2020/12/28	44.2	25.54	25	25.56	26.25	19.2	8,685	0.22%
2020/12/25	20	23.87	33	23.72	24.20	-13	7,880	-0.16%
2020/12/24	3	23.15	2	23.00	22.90	1	7,431	0.01%
2020/12/23	106	22.89	21	23.00	23.05	85	7,301	1.16%	大買/
2020/12/22	11	22.85	8	23.24	22.25	3	7,113	0.04%
2020/12/21	4	22.25	0	0.00	22.50	4	6,785	0.06%
2020/12/18	6	22.48	16	22.41	22.55	-10	6,676	-0.15%
2020/12/17	42	23.02	12	22.93	22.90	30	6,512	0.46%
2020/12/16	10	21.88	66	21.76	21.85	-56	5,673	-0.99%
2020/12/15	63	22.10	21	22.06	21.45	42	5,556	0.76%
2020/12/14	4	21.55	16	21.57	21.60	-12	5,399	-0.22%
2020/12/10	7	21.39	9	21.43	21.10	-2	5,229	-0.04%
2020/12/09	72	21.52	9	21.46	21.40	63	5,128	1.23%
2020/12/08	7	21.69	15	21.91	21.80	-8	5,044	-0.16%
2020/12/07	22	21.97	40	21.62	22.40	-18	4,932	-0.36%
2020/12/03	1	20.75	0	0.00	20.75	1	4,444	0.02%
2020/12/02	2	21.05	10	21.20	21.05	-8	4,370	-0.18%
2020/12/01	0	0.00	3	21.13	21.00	-3	4,341	-0.07%
2020/11/30	1	21.05	6	21.21	21.20	-5	4,431	-0.11%
2020/11/27	0	0.00	2	20.75	20.80	-2	4,402	-0.05%
2020/11/26	6	20.85	0	0.00	20.85	6	4,404	0.14%
2020/11/24	15	21.02	2	21.13	20.90	13	4,512	0.29%
2020/11/23	27	21.52	9	21.68	21.70	18	4,370	0.41%
2020/11/20	6	21.18	38	21.38	21.60	-32	4,213	-0.76%
2020/11/19	64	21.01	94	21.10	21.40	-30	3,982	-0.75%
2020/11/18	49	19.13	22.5	19.32	20.05	26.5	2,799	0.95%
2020/11/16	0	0.00	2	18.30	18.10	-2	2,345	-0.09%
2020/11/09	1	17.65	0	0.00	17.60	1	2,428	0.04%
2020/11/06	0	0.00	1	17.50	17.35	-1	2,437	-0.04%
2020/11/05	0	0.00	5	17.45	17.40	-5	2,450	-0.20%
2020/11/02	1	17.10	0	0.00	17.10	1	2,476	0.04%
2020/10/29	4	17.35	0	0.00	17.45	4	2,529	0.16%
2020/10/28	4	17.65	0	0.00	17.65	4	2,526	0.16%
2020/10/26	1	17.85	0	0.00	17.85	1	2,537	0.04%
2020/10/23	3	17.70	1	17.90	17.90	2	2,535	0.08%
2020/10/22	3	17.85	0	0.00	17.65	3	2,546	0.12%
2020/10/20	10	18.15	3	18.15	18.15	7	2,420	0.29%
2020/10/19	2	17.35	1	17.50	17.40	1	2,174	0.05%
2020/09/25	0	0.00	4	16.85	16.70	-4	2,460	-0.16%
2020/09/22	4	17.83	0	0.00	17.80	4	2,590	0.15%
2020/09/21	0	0.00	1	18.10	18.05	-1	2,589	-0.04%
2020/09/18	2	18.05	5	18.10	18.10	-3	2,619	-0.11%
2020/09/16	5	18.05	0	0.00	18.00	5	2,665	0.19%
2020/09/11	9	18.03	0	0.00	18.05	9	2,692	0.33%
2020/09/10	4	18.25	0	0.00	18.20	4	2,686	0.15%
2020/09/09	2	17.90	0	0.00	18.30	2	2,660	0.08%
2020/09/07	2	18.15	0	0.00	18.10	2	2,641	0.08%
2020/09/04	4	18.04	0	0.00	18.10	4	2,645	0.15%
2020/09/03	2	18.60	10	18.55	18.30	-8	2,625	-0.30%
2020/09/02	4	17.98	47	18.48	18.50	-43	2,484	-1.73%
2020/09/01	0	0.00	3	18.22	17.90	-3	2,438	-0.12%
2020/08/31	1	17.85	4	17.99	17.70	-3	2,404	-0.12%
2020/08/28	11	19.07	1	18.90	18.85	10	2,332	0.43%
2020/08/27	1	18.95	20	18.95	18.85	-19	2,168	-0.88%
2020/08/26	0	0.00	20	18.83	18.80	-20	2,127	-0.94%
2020/08/21	2	18.15	5	18.24	18.20	-3	2,065	-0.15%
2020/08/20	30	18.12	2	18.33	17.95	28	2,062	1.36%
2020/08/19	29	18.62	3	18.95	18.50	26	2,003	1.30%
2020/08/18	3	18.80	18	19.13	18.80	-15	1,955	-0.77%
2020/08/17	1	19.15	28	19.05	19.20	-27	1,919	-1.41%
2020/08/13	0	0.00	20	18.45	18.35	-20	1,808	-1.11%
2020/08/11	10	18.30	0	0.00	18.20	10	1,766	0.57%
2020/08/07	0	0.00	2	18.25	18.30	-2	1,779	-0.11%
2020/08/06	16	18.33	1	18.35	18.30	15	1,791	0.84%
2020/08/05	1	18.35	11	18.42	18.25	-10	1,784	-0.56%
2020/08/03	10	17.80	10	18.00	17.80	0	1,803	0.00%
2020/07/31	0	0.00	2	18.00	17.90	-2	1,818	-0.11%
2020/07/29	1	17.80	1	17.85	17.75	0	1,822	0.00%
2020/07/28	3	17.67	1	17.70	17.85	2	1,831	0.11%
2020/07/27	11	17.70	0	0.00	17.65	11	1,842	0.60%
2020/07/21	1	18.40	1	18.40	18.40	0	1,883	0.00%
2020/07/17	3	18.30	10	18.35	18.20	-7	1,888	-0.37%
2020/07/15	0	0.00	43	18.40	18.35	-43	1,888	-2.28%
2020/07/10	5	18.65	0	0.00	18.35	5	1,985	0.25%
2020/07/07	0	0.00	5	18.80	18.75	-5	1,971	-0.25%
2020/07/06	63	19.08	14	19.02	19.10	49	1,964	2.49%
2020/07/03	3	18.92	41	18.96	18.85	-38	1,958	-1.94%
2020/07/02	17	18.67	0	0.00	18.70	17	1,956	0.87%
2020/07/01	18	18.70	45	18.79	18.65	-27	1,963	-1.38%
2020/06/30	0	0.00	10	18.20	18.15	-10	1,954	-0.51%
2020/06/29	0	0.00	1	18.00	18.00	-1	2,034	-0.05%
2020/06/24	1	18.45	0	0.00	18.45	1	2,009	0.05%
2020/06/23	4	17.95	1	17.90	18.00	3	1,987	0.15%
2020/06/19	2	18.10	10	18.20	17.95	-8	2,034	-0.39%
2020/06/18	7	18.11	0	0.00	18.15	7	2,028	0.35%
2020/06/16	3	17.97	1	18.05	18.05	2	2,063	0.10%
2020/06/15	5	17.85	0	0.00	17.80	5	2,145	0.23%
2020/06/12	3	17.85	4	17.93	17.95	-1	2,166	-0.05%
2020/06/11	7	18.47	0	0.00	18.10	7	2,204	0.32%
2020/06/10	0	0.00	0.1	18.45	18.45	-0.1	2,198	0.00%
2020/06/09	1	18.55	10	18.50	18.50	-9	2,257	-0.40%
2020/06/08	12	18.71	0	0.00	18.65	12	2,291	0.52%
2020/06/05	11	18.70	11	18.65	18.70	0	2,286	0.00%
2020/06/04	0	0.00	6	18.52	18.60	-6	2,296	-0.26%
2020/06/03	1	18.35	0	0.00	18.40	1	2,310	0.04%
2020/06/01	0	0.00	11	18.07	18.15	-11	2,304	-0.48%
2020/05/29	3	17.78	0	0.00	17.65	3	2,298	0.13%
2020/05/28	3	18.30	1	18.10	18.05	2	2,305	0.09%
2020/05/27	4	18.25	0	0.00	18.25	4	2,300	0.17%
2020/05/26	3	18.17	0	0.00	18.25	3	2,325	0.13%
2020/05/22	1	18.00	0	0.00	17.95	1	2,336	0.04%
2020/05/20	2	18.10	20	18.30	18.05	-18	2,361	-0.76%
2020/05/19	20	18.00	20	18.00	18.05	0	2,364	0.00%
2020/05/18	0	0.00	6	17.95	17.90	-6	2,423	-0.25%
2020/05/15	7	18.19	0	0.00	18.10	7	2,428	0.29%
2020/05/14	11	18.36	0	0.00	18.35	11	2,419	0.45%
2020/05/13	8	18.86	2	18.83	18.85	6	2,408	0.25%
2020/05/12	24	19.11	0	0.00	19.00	24	2,434	0.99%
2020/05/11	1	19.15	1	19.35	19.30	0	2,436	0.00%
2020/05/08	5	19.33	3	19.30	19.20	2	2,408	0.08%
2020/05/07	0	0.00	0.1	18.90	18.95	-0.1	2,356	0.00%
2020/05/06	3	18.62	1	18.60	18.55	2	2,346	0.09%
2020/05/05	1	18.80	0	0.00	18.60	1	2,381	0.04%
2020/05/04	2	18.65	0	0.00	18.75	2	2,382	0.08%
2020/04/29	0	0.00	10	18.80	18.80	-10	2,377	-0.42%
2020/04/28	51	18.89	2	18.75	18.85	49	2,375	2.06%
2020/04/27	0	0.00	0.1	18.40	18.50	-0.1	2,392	0.00%
2020/04/24	16	18.19	0	0.00	18.15	16	2,370	0.68%
2020/04/23	6	18.08	1	18.25	18.25	5	2,379	0.21%
2020/04/20	1	18.45	5	18.28	18.40	-4	2,344	-0.17%
2020/04/16	6	18.57	1	18.65	18.50	5	2,307	0.22%
2020/04/15	4	18.30	5	18.26	18.55	-1	2,253	-0.04%
2020/04/14	16	18.04	7	18.11	18.05	9	2,230	0.40%
2020/04/13	23	18.13	1	18.10	17.85	22	2,220	0.99%
2020/04/10	13	17.99	1	17.75	18.35	12	2,203	0.54%
2020/04/09	0	0.00	10	18.25	17.85	-10	2,208	-0.45%
2020/04/08	3	18.03	12	17.85	18.05	-9	2,179	-0.41%
2020/04/07	1	17.70	0	0.00	17.75	1	2,136	0.05%
2020/04/01	1	17.00	1	16.75	16.70	0	2,051	0.00%
2020/03/31	3	16.60	42	16.57	16.80	-39	1,970	-1.98%
2020/03/30	0	0.00	1	16.20	16.20	-1	1,892	-0.05%
2020/03/27	0	0.00	2	16.35	16.15	-2	1,894	-0.11%
2020/03/26	1	16.40	1	16.30	16.10	0	1,894	0.00%
2020/03/25	4	16.39	2	16.40	16.35	2	1,883	0.11%
2020/03/24	6	15.72	1	15.70	15.70	5	1,847	0.27%
2020/03/20	2	15.73	3	16.02	15.85	-1	1,851	-0.05%
2020/03/19	0	0.00	10	15.10	15.05	-10	1,841	-0.54%
2020/03/18	2	16.00	0	0.00	15.95	2	1,789	0.11%
2020/03/17	16	16.02	0	0.00	15.80	16	1,793	0.89%
2020/03/16	3	16.30	0	0.00	16.30	3	1,767	0.17%
2020/03/13	13	16.03	0	0.00	16.55	13	1,757	0.74%
2020/03/12	0	0.00	60	18.07	17.70	-60	1,716	-3.50%
2020/03/11	2	18.98	6	18.96	18.90	-4	1,689	-0.24%
2020/03/10	1	18.00	0	0.00	19.10	1	1,700	0.06%
2020/03/09	5	19.53	0	0.00	19.10	5	1,696	0.29%
2020/03/06	3	19.82	5	19.80	19.85	-2	1,691	-0.12%
2020/03/04	2	19.83	0	0.00	19.95	2	1,746	0.11%
2020/03/03	1	20.05	0	0.00	20.10	1	1,806	0.06%
2020/02/27	1	19.95	0	0.00	19.60	1	1,892	0.05%
2020/02/26	1	19.95	0	0.00	20.10	1	1,929	0.05%
2020/02/25	0	0.00	1	19.85	20.10	-1	1,955	-0.05%
2020/02/24	0	0.00	4	20.50	20.20	-4	2,000	-0.20%
2020/02/17	2	20.45	0	0.00	20.40	2	2,286	0.09%
2020/02/13	1	20.85	2	20.95	20.70	-1	2,481	-0.04%
2020/02/11	0	0.00	1	20.25	20.35	-1	2,540	-0.04%
2020/02/10	1	19.80	0	0.00	20.05	1	2,583	0.04%
2020/02/06	2	20.85	16	20.47	20.70	-14	2,652	-0.53%
2020/01/31	3	20.18	0	0.00	20.30	3	2,746	0.11%
2020/01/30	3	21.02	0	0.00	20.70	3	2,738	0.11%
2020/01/15	0	0.00	1	22.75	22.70	-1	2,825	-0.04%
2020/01/14	0	0.00	2	22.93	22.95	-2	2,905	-0.07%
2020/01/09	2	22.55	0	0.00	22.55	2	2,934	0.07%
2020/01/08	2	22.25	0	0.00	22.15	2	2,936	0.07%
2020/01/06	1	22.65	0	0.00	22.70	1	2,926	0.03%
2020/01/03	5	23.24	0	0.00	23.10	5	2,929	0.17%
2020/01/02	0	0.00	20	23.48	23.45	-20	2,923	-0.68%
2019/12/30	7	23.45	0	0.00	23.40	7	2,953	0.24%
2019/12/27	10	23.50	7	23.55	23.55	3	2,977	0.10%
2019/12/25	20	23.43	11	23.50	23.50	9	3,025	0.30%
2019/12/24	15	23.39	10	23.25	23.25	5	3,091	0.16%
2019/12/23	5	23.39	0	0.00	23.35	5	3,175	0.16%
2019/12/19	10	23.65	0	0.00	23.65	10	3,223	0.31%
2019/12/17	1	23.65	0.2	23.55	23.60	0.8	3,264	0.02%
2019/12/16	3	23.48	1	23.55	23.55	2	3,443	0.06%
2019/12/13	4	23.94	1	23.55	23.55	3	3,565	0.08%
2019/12/12	13	24.15	0	0.00	24.00	13	3,589	0.36%
2019/12/11	1	24.20	0	0.00	24.20	1	3,572	0.03%
2019/12/10	15	24.55	0	0.00	24.45	15	3,597	0.42%
2019/12/09	6	24.56	4	24.53	24.70	2	3,600	0.06%
2019/12/06	0	0.00	1	24.95	24.70	-1	3,628	-0.03%
2019/12/05	0	0.00	10	25.00	24.85	-10	3,649	-0.27%
2019/12/02	3	24.23	0	0.00	24.15	3	3,872	0.08%
2019/11/29	1	24.60	4.5	24.68	24.50	-3.5	3,908	-0.09%
2019/11/28	17	24.97	0	0.00	25.00	17	3,891	0.44%
2019/11/27	2	25.10	13	25.12	24.95	-11	3,928	-0.28%
2019/11/26	10	24.60	12	24.70	25.00	-2	3,940	-0.05%
2019/11/25	11	24.73	3	24.80	24.65	8	3,928	0.20%
2019/11/22	5	24.70	5	24.70	24.80	0	3,885	0.00%
2019/11/21	3	24.55	1	24.40	24.70	2	3,878	0.05%
2019/11/20	2	24.50	0	0.00	24.30	2	3,871	0.05%
2019/11/19	3	24.62	4	24.55	24.65	-1	3,856	-0.03%
2019/11/18	8	24.38	8	24.45	24.60	0	3,807	0.00%
2019/11/15	1	23.60	1	23.60	23.65	0	3,654	0.00%
2019/11/14	2	23.28	4	23.39	23.15	-2	3,580	-0.06%
2019/11/13	1	23.15	0	0.00	23.20	1	3,537	0.03%
2019/11/12	0	0.00	2	23.23	23.30	-2	3,463	-0.06%
2019/11/11	4	22.65	6	22.80	22.30	-2	3,350	-0.06%
2019/11/08	20	23.85	50	23.75	23.75	-30	3,263	-0.92%
2019/11/07	52	23.85	20	24.05	23.85	32	3,261	0.98%
2019/11/06	0	0.00	1	23.90	23.95	-1	3,221	-0.03%
2019/11/04	3	24.50	3	24.50	24.25	0	3,182	0.00%
2019/11/01	33	23.95	35	24.13	24.10	-2	3,133	-0.06%
2019/10/31	0	0.00	4	23.83	23.50	-4	3,090	-0.13%
2019/10/29	2	23.65	1	23.55	23.55	1	3,156	0.03%
2019/10/28	1	23.95	6	23.55	23.55	-5	3,167	-0.16%
2019/10/25	1	23.90	7	23.99	23.90	-6	3,170	-0.19%
2019/10/24	1	23.90	1	23.80	23.80	0	3,193	0.00%
2019/10/23	5	24.00	1	23.85	23.85	4	3,286	0.12%
2019/10/22	13	23.81	5	23.95	23.85	8	3,234	0.25%
2019/10/18	1	23.35	2	23.48	23.50	-1	3,246	-0.03%
2019/10/17	1	23.35	0	0.00	23.40	1	3,215	0.03%
2019/10/16	2	23.25	1	23.10	23.10	1	3,200	0.03%
2019/10/15	1	23.35	1	23.35	23.25	0	3,203	0.00%
2019/10/14	2	23.38	4	23.30	23.30	-2	3,218	-0.06%
2019/10/09	13	22.95	11	22.95	23.00	2	3,206	0.06%
2019/10/08	2	23.25	1	23.25	23.25	1	3,177	0.03%
2019/10/07	1	23.40	4	23.30	23.15	-3	3,154	-0.10%
2019/10/04	12	23.23	0	0.00	23.20	12	3,181	0.38%
2019/10/03	3	23.45	0	0.00	23.60	3	3,211	0.09%
2019/10/01	3	23.38	1	23.20	23.20	2	3,189	0.06%
2019/09/27	3	23.73	0	0.00	23.45	3	3,165	0.09%
2019/09/26	2	24.00	5	24.00	24.05	-3	3,097	-0.10%
2019/09/25	6	23.84	10	23.90	23.80	-4	3,035	-0.13%
2019/09/23	1	23.95	0	0.00	24.10	1	2,963	0.03%
2019/09/19	20	25.10	3	24.87	24.35	17	2,908	0.58%
2019/09/18	10	24.80	2	24.68	24.80	8	2,715	0.29%
2019/09/17	12	23.94	2	23.90	24.10	10	2,564	0.39%
2019/09/16	6	24.65	0	0.00	24.75	6	2,522	0.24%
2019/09/12	1	24.55	1	24.85	24.90	0	2,541	0.00%
2019/09/11	4	24.23	1	24.30	24.30	3	2,517	0.12%
2019/09/10	5	24.35	0	0.00	24.10	5	2,510	0.20%
2019/09/09	7	25.14	0	0.00	24.75	7	2,464	0.28%
2019/09/06	37	25.56	11	25.32	25.20	26	2,437	1.07%
2019/09/05	1	24.45	2	24.53	24.75	-1	2,261	-0.04%
2019/09/04	0	0.00	2	24.40	24.35	-2	2,214	-0.09%
2019/09/03	6	24.25	4	24.05	24.25	2	2,236	0.09%
2019/08/30	8	24.01	1	23.90	23.90	7	2,181	0.32%
2019/08/27	0	0.00	3	24.30	24.00	-3	1,985	-0.15%
2019/08/26	1	24.10	0	0.00	24.10	1	1,972	0.05%
2019/08/22	1	24.40	0	0.00	24.50	1	1,915	0.05%
2019/08/20	0	0.00	1	23.80	23.80	-1	1,910	-0.05%
2019/08/13	2	22.95	0	0.00	23.00	2	2,046	0.10%
2019/08/12	1	23.10	1	23.10	23.10	0	2,076	0.00%
2019/08/07	1	22.65	1	22.90	22.50	0	2,163	0.00%
2019/08/05	1	23.85	0	0.00	23.00	1	2,266	0.04%
2019/08/02	1	24.30	2	24.20	24.10	-1	2,287	-0.04%
2019/08/01	0	0.00	1	24.75	24.90	-1	2,378	-0.04%
2019/07/31	13	25.09	0	0.00	25.30	13	2,419	0.54%
2019/07/29	5	24.95	2	25.25	25.00	3	2,452	0.12%
2019/07/26	1	25.40	2	25.40	25.30	-1	2,471	-0.04%
2019/07/25	5	25.20	20	24.95	25.60	-15	2,490	-0.60%
2019/07/23	20	24.76	10	24.93	24.60	10	2,576	0.39%
2019/07/22	0	0.00	0.8	24.05	24.20	-0.8	2,542	-0.03%
2019/07/19	3	24.20	0	0.00	24.05	3	2,573	0.12%
2019/07/18	1	24.10	1	24.30	24.00	0	2,638	0.00%
2019/07/16	0	0.00	10	24.35	24.25	-10	2,791	-0.36%
2019/07/15	10	23.90	10	23.85	23.85	0	2,869	0.00%
2019/07/12	10	24.00	10	23.90	23.90	0	3,260	0.00%
2019/07/11	2	23.90	0	0.00	23.85	2	3,448	0.06%
2019/07/10	1	23.70	0	0.00	23.80	1	3,844	0.03%
2019/07/09	4	24.54	0	0.00	23.70	4	3,983	0.10%
2019/07/08	2	24.50	3	24.77	24.80	-1	4,000	-0.02%
2019/07/02	3	24.60	0	0.00	24.60	3	4,431	0.07%
2019/07/01	0	0.00	3	24.10	24.10	-3	4,724	-0.06%
2019/06/28	5	23.65	0	0.00	23.65	5	5,322	0.09%
2019/06/26	1	23.60	0	0.00	23.95	1	5,852	0.02%
2019/06/20	3	24.65	3	24.45	24.50	0	6,199	0.00%
2019/06/14	3	24.02	5	24.02	24.10	-2	6,444	-0.03%
2019/06/12	1	23.80	0	0.00	23.85	1	6,697	0.01%
2019/06/11	11	24.16	11	24.21	24.10	0	6,700	0.00%
2019/06/10	3	23.00	4	23.35	23.45	-1	6,641	-0.02%
2019/06/06	2	22.80	2	22.80	22.70	0	6,640	0.00%
2019/06/05	2	23.25	2	23.25	23.05	0	6,664	0.00%
2019/06/03	3	23.12	1	23.15	23.05	2	6,713	0.03%
2019/05/31	3	23.52	2	23.58	23.65	1	6,725	0.01%
2019/05/29	5	22.95	0	0.00	23.00	5	6,748	0.07%
2019/05/28	2	23.55	0	0.00	23.35	2	6,920	0.03%
2019/05/24	3	23.75	0	0.00	23.75	3	6,997	0.04%
2019/05/23	3	23.80	0	0.00	23.75	3	7,040	0.04%
2019/05/22	0	0.00	1	24.30	24.40	-1	7,221	-0.01%
2019/05/17	1	24.45	1	23.80	23.45	0	7,237	0.00%
2019/05/16	1	24.85	1	24.20	24.15	0	7,218	0.00%
2019/05/15	4	25.26	4	25.38	25.15	0	7,172	0.00%
2019/05/14	5	25.02	2	23.95	25.40	3	7,135	0.04%
2019/05/13	1	24.90	0	0.00	24.60	1	7,082	0.01%
2019/05/10	4	25.78	7	25.92	25.80	-3	7,016	-0.04%
2019/05/09	7	26.15	12	26.28	25.50	-5	6,963	-0.07%
2019/05/08	3	25.85	3	26.00	25.85	0	6,837	0.00%
2019/05/07	4	25.88	5	25.63	26.00	-1	6,774	-0.01%
2019/05/06	2	25.90	12	25.68	25.10	-10	6,729	-0.15%
2019/05/03	4	26.90	2	27.05	26.95	2	6,638	0.03%
2019/05/02	2	26.90	0	0.00	26.90	2	6,587	0.03%
2019/04/30	4	26.20	1	26.25	26.35	3	6,495	0.05%
2019/04/29	1	25.80	1	26.10	26.10	0	6,346	0.00%
2019/04/26	101	26.90	94	26.34	26.05	7	6,276	0.11%	大買/
2019/04/25	3	26.65	4	26.55	26.65	-1	6,224	-0.02%
2019/04/24	5	26.38	94	26.55	26.35	-89	6,188	-1.44%
2019/04/23	3	26.70	14	26.90	26.70	-11	6,127	-0.18%
2019/04/22	6	26.78	6	26.93	26.75	0	6,034	0.00%
2019/04/19	7	26.74	113	27.00	26.60	-106	5,962	-1.78%	大賣/鉅額交易
2019/04/18	11	26.98	21	27.51	26.50	-10	5,862	-0.17%
2019/04/17	112	27.30	24	27.19	27.15	88	5,470	1.61%	大買/
2019/04/16	25	27.21	26	26.94	27.25	-1	5,273	-0.02%
2019/04/15	83	25.92	7	25.68	26.30	76	4,875	1.56%
2019/04/12	24	25.41	10	25.56	25.10	14	4,717	0.30%
2019/04/11	10	25.87	21	26.11	25.30	-11	4,638	-0.24%
2019/04/10	10	26.20	17	25.98	26.20	-7	4,488	-0.16%
2019/04/09	2	25.98	0	0.00	25.90	2	4,424	0.05%
2019/04/08	9	26.02	2	26.40	25.80	7	4,349	0.16%
2019/04/03	34	26.02	24	26.07	26.25	10	4,181	0.24%
2019/04/02	22	25.29	40	25.19	26.15	-18	3,897	-0.46%
2019/04/01	15	24.24	3	24.23	23.80	12	3,367	0.36%
2019/03/27	0	0.00	3	23.50	23.35	-3	2,827	-0.11%
2019/03/26	1	23.30	4	23.44	23.45	-3	2,722	-0.11%
2019/03/22	0	0.00	42	23.17	23.05	-42	2,549	-1.65%
2019/03/21	10	22.45	0	0.00	22.45	10	2,431	0.41%
2019/03/20	5	22.85	1	22.70	22.65	4	2,409	0.17%
2019/03/19	1	22.40	0	0.00	22.50	1	2,304	0.04%
2019/03/18	0	0.00	3	22.80	22.80	-3	2,246	-0.13%
2019/03/15	5	22.62	2	22.95	22.55	3	2,171	0.14%
2019/03/13	0	0.00	1	21.65	21.65	-1	1,992	-0.05%
2019/03/11	3	21.83	3	21.85	21.85	0	2,001	0.00%
2019/03/08	1	21.80	3	21.17	21.80	-2	2,002	-0.10%
2019/03/07	0	0.00	1	21.80	21.30	-1	1,997	-0.05%
2019/03/06	2	21.90	13	21.95	21.95	-11	1,985	-0.55%
2019/03/04	15	21.85	2	21.80	21.95	13	1,975	0.66%
2019/02/27	29	21.95	2	21.90	22.05	27	1,944	1.39%
2019/02/26	0	0.00	3	21.95	21.95	-3	1,769	-0.17%
2019/02/22	4	21.25	0	0.00	21.30	4	1,680	0.24%
2019/02/21	22	21.65	7	21.60	21.75	15	1,632	0.92%
2019/02/20	1	20.30	1	20.30	20.70	0	1,378	0.00%
2019/02/19	0	0.00	4	20.39	20.20	-4	1,347	-0.30%
2019/02/18	3	20.28	2	20.20	20.20	1	1,390	0.07%
2019/02/15	2	19.85	7	19.99	19.85	-5	1,379	-0.36%
2019/02/14	0	0.00	3	19.70	19.70	-3	1,378	-0.22%
2019/02/13	0	0.00	5	19.65	19.75	-5	1,386	-0.36%
2019/02/12	1	19.65	0	0.00	19.65	1	1,372	0.07%
2019/01/30	0	0.00	1	19.10	19.05	-1	1,349	-0.07%
2019/01/29	0	0.00	1	19.20	19.20	-1	1,352	-0.07%
2019/01/28	1	19.30	1	19.20	19.25	0	1,360	0.00%
2019/01/22	3	18.97	0	0.00	19.00	3	1,482	0.20%
2019/01/21	2	19.10	10	19.20	19.05	-8	1,492	-0.54%
2019/01/17	3	19.15	1	18.95	18.90	2	1,524	0.13%
2019/01/15	2	18.90	0	0.00	18.90	2	1,525	0.13%
2019/01/11	3	19.12	0	0.00	19.00	3	1,538	0.19%
2019/01/07	0	0.00	2	19.20	19.20	-2	1,614	-0.12%
2019/01/04	5	18.63	0	0.00	18.75	5	1,647	0.30%
2018/12/28	5	19.91	1	19.85	19.85	4	1,698	0.24%
2018/12/26	0	0.00	2	20.40	20.00	-2	1,730	-0.12%
2018/12/25	0	0.00	2	20.30	20.40	-2	1,719	-0.12%
2018/12/24	4	20.65	5	20.60	21.00	-1	1,691	-0.06%
2018/12/22	5	20.23	12	20.20	20.10	-7	1,618	-0.43%
2018/12/21	1	19.05	1	19.30	19.60	0	1,547	0.00%
2018/12/20	3	19.23	0	0.00	19.30	3	1,566	0.19%
2018/12/19	0	0.00	7	19.61	19.80	-7	1,729	-0.40%
2018/12/18	1	19.50	2	19.70	19.45	-1	1,724	-0.06%
2018/12/17	1	20.25	1	19.90	19.90	0	1,730	0.00%
2018/12/14	1	19.85	0	0.00	20.00	1	1,741	0.06%
2018/12/13	1	20.05	0	0.00	19.95	1	1,757	0.06%
2018/12/12	7	20.11	4	20.11	20.00	3	1,781	0.17%
2018/12/10	1	19.50	5	19.50	19.50	-4	1,842	-0.22%
2018/12/07	10	19.80	0	0.00	20.10	10	1,838	0.54%
2018/12/06	4	19.98	2	20.05	19.50	2	1,856	0.11%
2018/12/05	0	0.00	4	20.36	20.40	-4	1,889	-0.21%
2018/12/04	1	20.75	1	20.70	20.55	0	1,913	0.00%
2018/12/03	0	0.00	5	20.59	20.70	-5	1,925	-0.26%
2018/11/30	0	0.00	35	19.91	20.05	-35	1,914	-1.83%
2018/11/29	26	20.00	42	20.27	19.60	-16	1,935	-0.83%
2018/11/23	2	19.10	1	19.25	19.00	1	2,397	0.04%
2018/11/22	0	0.00	5	19.50	19.20	-5	2,431	-0.21%
2018/11/21	4	19.06	2	19.30	19.25	2	2,490	0.08%
2018/11/16	40	19.45	0	0.00	19.45	40	2,506	1.60%
2018/11/15	0	0.00	1	19.30	19.35	-1	2,494	-0.04%
2018/11/14	2	18.70	0	0.00	19.00	2	2,440	0.08%
2018/11/08	0	0.00	3	18.20	18.15	-3	2,384	-0.13%
2018/11/07	1	18.00	1	18.15	18.20	0	2,388	0.00%
2018/11/02	3	18.35	2	18.50	18.50	1	2,399	0.04%
2018/11/01	4	18.10	2	18.45	18.40	2	2,368	0.08%
2018/10/31	1	17.20	2	17.63	17.70	-1	2,302	-0.04%
2018/10/30	1	16.80	0	0.00	16.80	1	2,304	0.04%
2018/10/26	6	16.88	0	0.00	16.65	6	2,370	0.25%
2018/10/25	2	17.23	0	0.00	17.05	2	2,371	0.08%
2018/10/23	0	0.00	2	18.35	18.10	-2	2,353	-0.08%
2018/10/19	0	0.00	2	18.00	18.40	-2	2,345	-0.09%
2018/10/18	7	18.64	2	18.50	18.45	5	2,328	0.21%
2018/10/16	1	17.80	1	18.05	17.90	0	2,252	0.00%
2018/10/15	1	17.80	1	17.95	17.85	0	2,250	0.00%
2018/10/12	2	17.70	0	0.00	17.75	2	2,242	0.09%
2018/10/11	2	18.08	0	0.00	17.95	2	2,222	0.09%
2018/10/08	1	20.00	10	20.05	20.00	-9	2,208	-0.41%
2018/10/05	3	20.18	1	20.10	20.30	2	2,215	0.09%
2018/10/04	2	21.00	0	0.00	20.85	2	2,177	0.09%
2018/10/03	9	21.53	10	21.30	21.25	-1	2,167	-0.05%
2018/10/02	0	0.00	5	22.05	21.60	-5	2,157	-0.23%
2018/10/01	0	0.00	3	21.90	22.05	-3	2,139	-0.14%
2018/09/28	5	21.95	0	0.00	21.80	5	2,136	0.23%
2018/09/27	1	21.75	0	0.00	21.90	1	2,126	0.05%
2018/09/26	2	22.33	4	22.50	22.00	-2	2,109	-0.09%
2018/09/21	1	21.50	0	0.00	21.50	1	1,941	0.05%
2018/09/20	2	21.50	0	0.00	21.30	2	1,935	0.10%
2018/09/19	0	0.00	1	21.65	21.55	-1	1,924	-0.05%
2018/09/17	2	22.45	1	22.20	22.45	1	1,895	0.05%
2018/09/12	1	21.55	1	21.60	21.60	0	1,947	0.00%
2018/09/11	26	21.29	28	21.70	22.00	-2	1,944	-0.10%
2018/09/10	2	20.55	0	0.00	20.55	2	1,903	0.11%
2018/09/07	5	21.12	1	20.85	21.20	4	1,892	0.21%
2018/09/06	1	22.05	0	0.00	22.10	1	1,862	0.05%
2018/09/05	0	0.00	1	22.40	22.35	-1	1,861	-0.05%
2018/09/04	0	0.00	13	22.54	22.60	-13	1,981	-0.66%
2018/09/03	7	22.57	5	22.28	22.40	2	2,009	0.10%
2018/08/31	22	22.32	10	22.35	22.60	12	1,925	0.62%
2018/08/30	2	21.30	2.2	21.59	21.45	-0.2	1,669	-0.01%
2018/08/29	3	20.90	2	21.00	21.00	1	1,641	0.06%
2018/08/28	5	21.32	12	21.43	21.50	-7	1,652	-0.42%
2018/08/27	1	21.30	0	0.00	21.25	1	1,611	0.06%
2018/08/13	2	20.40	0	0.00	20.00	2	2,000	0.10%
2018/08/08	1	21.45	1	21.40	21.40	0	2,054	0.00%
2018/08/03	3	21.45	7	21.49	21.70	-4	2,061	-0.19%
2018/08/02	2	21.08	0	0.00	21.10	2	1,996	0.10%
2018/08/01	3	21.30	0	0.00	21.30	3	2,011	0.15%
2018/07/30	2	20.95	0	0.00	20.80	2	2,013	0.10%
2018/07/23	0	0.00	4	20.78	20.70	-4	2,058	-0.19%
2018/07/20	1	20.85	1	21.15	20.80	0	2,068	0.00%
2018/07/18	2	20.88	0	0.00	20.95	2	2,121	0.09%
2018/07/16	4	21.48	0	0.00	21.30	4	2,112	0.19%
2018/07/13	0	0.00	12	21.05	21.75	-12	2,079	-0.58%
2018/07/11	4	20.20	0	0.00	20.15	4	2,083	0.19%
2018/07/06	13	20.05	0	0.00	20.10	13	2,093	0.62%
2018/07/03	2	21.00	0	0.00	20.75	2	2,077	0.10%
2018/06/27	1	21.65	1	21.25	21.25	0	2,119	0.00%
2018/06/22	2	22.50	1	22.45	22.35	1	2,116	0.05%
2018/06/21	1	23.15	2	23.15	22.95	-1	2,118	-0.05%
2018/06/19	1	22.20	0	0.00	22.20	1	2,012	0.05%
2018/06/14	2	22.50	0	0.00	22.45	2	2,001	0.10%
2018/06/13	1	22.80	2	22.95	22.75	-1	1,990	-0.05%
2018/06/12	7	23.78	5	23.61	23.30	2	1,974	0.10%
2018/06/11	2	22.80	2	23.25	23.30	0	1,823	0.00%
2018/06/08	3	22.88	3	22.92	22.45	0	1,753	0.00%
2018/06/07	1	22.85	1	22.80	23.00	0	1,798	0.00%
2018/06/06	1	22.90	1	22.75	22.85	0	1,765	0.00%
2018/06/04	2	22.85	0	0.00	22.65	2	1,763	0.11%
2018/06/01	1	22.80	1	23.30	22.70	0	1,755	0.00%
2018/05/31	3	22.83	7	22.99	23.35	-4	1,708	-0.23%
2018/05/30	0	0.00	1	21.35	22.15	-1	1,522	-0.07%
2018/05/28	0	0.00	1	21.30	21.50	-1	1,456	-0.07%
2018/05/25	10	21.51	4	21.45	21.55	6	1,460	0.41%
2018/05/21	1	21.75	5	21.80	21.80	-4	1,454	-0.27%
2018/05/18	0	0.00	27	20.87	21.35	-27	1,396	-1.93%
2018/05/17	4	20.75	22	21.05	20.75	-18	1,441	-1.25%
2018/05/16	0	0.00	1	20.90	20.90	-1	1,426	-0.07%
2018/05/15	21	20.46	2	20.45	20.35	19	1,443	1.32%
2018/05/14	1	21.10	22	20.95	20.80	-21	1,563	-1.34%
2018/05/11	2	20.80	1	20.60	20.60	1	1,591	0.06%
2018/05/10	1	20.60	3	20.52	20.45	-2	1,605	-0.12%
2018/05/08	0	0.00	2	20.50	20.25	-2	1,637	-0.12%
2018/05/07	3	20.12	2	19.98	19.95	1	1,642	0.06%
2018/05/03	0	0.00	0.4	19.80	19.80	-0.4	1,694	-0.02%
2018/05/02	0	0.00	25	20.10	19.95	-25	1,751	-1.43%
2018/04/30	1	19.45	2	19.35	19.30	-1	1,747	-0.06%
2018/04/24	11	18.73	11	19.00	18.90	0	1,876	0.00%
2018/04/23	6	20.28	0	0.00	20.00	6	2,003	0.30%
2018/04/20	1	20.40	1	20.50	20.40	0	2,067	0.00%
2018/04/19	1	20.55	0	0.00	20.45	1	2,098	0.05%
2018/04/18	30	20.30	0	0.00	20.20	30	2,129	1.41%
2018/04/17	1	21.20	1	20.95	20.65	0	2,133	0.00%
2018/04/16	0	0.00	1	21.35	21.15	-1	2,156	-0.05%
2018/04/13	0	0.00	30	21.50	21.35	-30	2,233	-1.34%
2018/04/12	0	0.00	1	21.25	21.25	-1	2,275	-0.04%
2018/04/09	35	21.13	0	0.00	20.95	35	2,400	1.46%
2018/04/03	5	21.21	0	0.00	21.20	5	2,405	0.21%
2018/04/02	41	21.90	1	21.70	21.70	40	2,400	1.67%
2018/03/31	2	21.80	2	21.80	21.80	0	2,424	0.00%
2018/03/30	1	22.30	0	0.00	22.15	1	2,425	0.04%
2018/03/27	1	22.05	1	22.15	22.15	0	2,491	0.00%
2018/03/23	4	21.88	0.1	22.10	21.95	3.9	2,531	0.15%
2018/03/22	2	22.55	2	22.90	22.45	0	2,550	0.00%
2018/03/21	1	22.70	1	22.95	22.70	0	2,549	0.00%
2018/03/16	2	23.08	1	22.95	22.80	1	2,906	0.03%
2018/03/14	4	23.08	4	23.08	23.10	0	2,977	0.00%
2018/03/13	2	23.15	3	23.53	23.30	-1	3,014	-0.03%
2018/03/12	4	22.78	1	22.65	22.65	3	3,004	0.10%
2018/03/09	7	22.77	10.3	22.81	22.90	-3.3	3,059	-0.11%
2018/03/08	3	22.47	0	0.00	22.40	3	3,094	0.10%
2018/03/07	0	0.00	5	22.70	22.55	-5	3,178	-0.16%
2018/03/06	1	22.10	3	22.27	22.30	-2	3,345	-0.06%
2018/03/05	2	21.95	0	0.00	22.00	2	3,733	0.05%
2018/03/02	2	22.10	0	0.00	22.15	2	4,196	0.05%
2018/03/01	2	22.20	3	22.25	22.30	-1	4,573	-0.02%
2018/02/27	1	22.35	12	22.34	22.20	-11	4,598	-0.24%
2018/02/22	0	0.00	1	22.05	22.05	-1	4,871	-0.02%
2018/02/12	1	21.35	1	21.10	21.10	0	4,968	0.00%
2018/02/09	3	20.50	1	20.60	20.80	2	5,103	0.04%
2018/02/08	7	22.19	12	22.40	22.15	-5	5,081	-0.10%
2018/02/07	7	22.66	0	0.00	22.50	7	5,137	0.14%
2018/02/06	6	22.52	0	0.00	22.10	6	5,147	0.12%
2018/02/05	2	24.35	0	0.00	24.50	2	5,062	0.04%
2018/02/02	2	25.25	0	0.00	25.20	2	5,087	0.04%
2018/02/01	1	25.50	1	25.25	25.25	0	5,359	0.00%
2018/01/31	0	0.00	3	25.63	25.40	-3	5,412	-0.06%
2018/01/30	5.1	25.30	0	0.00	25.30	5.1	5,417	0.09%
2018/01/29	1	25.30	0	0.00	25.25	1	5,418	0.02%
2018/01/26	4	25.24	31	25.32	25.25	-27	5,442	-0.50%
2018/01/25	1	25.65	0	0.00	25.50	1	5,445	0.02%
2018/01/24	0	0.00	5	25.60	25.60	-5	5,532	-0.09%
2018/01/22	3	25.72	21	25.65	25.80	-18	5,977	-0.30%
2018/01/19	1	25.70	0	0.00	25.65	1	6,008	0.02%
2018/01/18	0	0.00	1	26.35	25.90	-1	5,981	-0.02%
2018/01/17	1	26.80	15	26.50	26.35	-14	5,961	-0.23%
2018/01/16	0	0.00	7	26.43	26.20	-7	5,828	-0.12%
2018/01/12	1	25.90	1	26.10	26.10	0	5,802	0.00%
2018/01/11	1	25.50	1	25.90	25.45	0	5,813	0.00%
2018/01/10	2	25.73	0	0.00	25.70	2	5,839	0.03%
2018/01/09	1	26.35	16	26.30	26.15	-15	5,841	-0.26%
2018/01/08	0	0.00	9	26.13	26.00	-9	5,807	-0.15%
2018/01/05	1	26.05	0	0.00	26.00	1	5,780	0.02%
2018/01/04	6	25.85	0	0.00	26.10	6	5,795	0.10%
2018/01/03	0	0.00	2	25.70	25.55	-2	5,770	-0.03%
2018/01/02	0	0.00	5	25.30	25.25	-5	5,752	-0.09%