廣宇 (2328)-凱基-中壢券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
39.15
漲跌
▲0.45
漲幅
+1.16%
成交量
3,923張
產業
上市電子零組件類股
697人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	39.50	39.15	-2	3,881	-0.05%
2024/11/20	3.1	39.74	8.1	39.50	38.75	-5	3,798	-0.13%
2024/11/19	0.1	39.50	4	39.05	39.55	-3.9	3,652	-0.11%
2024/11/18	3	37.78	12	37.45	37.55	-9	3,572	-0.25%
2024/11/15	6	38.78	4	39.09	38.35	2	3,526	0.06%
2024/11/14	1	38.45	2.3	38.20	38.20	-1.3	3,426	-0.04%
2024/11/13	2	39.00	3	38.63	38.45	-1	3,369	-0.03%
2024/11/12	30	40.55	7	40.62	39.05	23	3,285	0.70%
2024/11/11	0	0.00	5	39.49	39.85	-5	2,809	-0.18%
2024/11/08	5	39.29	2	39.15	39.20	3	2,699	0.11%
2024/11/07	10.3	39.74	13.1	39.97	39.80	-2.8	2,513	-0.11%
2024/11/06	0.1	38.50	5.1	38.34	38.15	-5	2,115	-0.24%
2024/11/05	9.1	38.76	32	38.69	38.00	-22.9	2,059	-1.11%
2024/11/04	6	38.18	8	38.88	39.00	-2	1,949	-0.10%
2024/11/01	19	37.88	28	38.08	38.55	-9	1,807	-0.50%
2024/10/30	19	37.76	33	36.82	37.60	-14	1,547	-0.90%
2024/10/22	0	0.00	2	36.38	36.30	-2	1,313	-0.15%
2024/10/16	0	0.00	1	34.45	34.60	-1	1,467	-0.07%
2024/10/15	1	34.90	0	0.00	34.80	1	1,489	0.07%
2024/10/07	0	0.00	1	35.60	35.70	-1	1,776	-0.06%
2024/10/04	0	0.00	1	35.00	34.90	-1	1,907	-0.05%
2024/09/30	0.3	35.25	0	0.00	35.25	0.3	2,134	0.01%
2024/09/26	0	0.00	12	35.24	35.05	-12	2,244	-0.53%
2024/09/25	11	35.78	0	0.00	35.55	11	2,287	0.48%
2024/09/23	0	0.00	2.9	35.44	35.40	-2.9	2,506	-0.12%
2024/09/10	0.1	33.70	0	0.00	33.70	0.1	3,138	0.00%
2024/09/05	5	33.79	0	0.00	33.70	5	3,427	0.15%
2024/09/03	0	0.00	2	35.60	35.50	-2	3,692	-0.05%
2024/08/30	0	0.00	10	35.00	35.05	-10	4,951	-0.20%
2024/08/29	2	35.93	0	0.00	36.15	2	5,326	0.04%
2024/08/26	3	35.90	5	36.05	35.90	-2	6,636	-0.03%
2024/08/20	5	35.75	0	0.00	35.60	5	7,942	0.06%
2024/08/15	0	0.00	2	34.20	34.25	-2	8,021	-0.02%
2024/08/14	0	0.00	2	33.65	34.20	-2	8,024	-0.02%
2024/08/13	1	33.75	0	0.00	33.65	1	8,022	0.01%
2024/08/09	10	32.98	0	0.00	32.70	10	8,067	0.12%
2024/08/07	3	32.85	0	0.00	32.85	3	8,093	0.04%
2024/07/31	2	35.10	0	0.00	35.10	2	8,566	0.02%
2024/07/29	3	34.70	5	35.15	34.60	-2	8,579	-0.02%
2024/07/23	0	0.00	1	35.90	35.90	-1	8,591	-0.01%
2024/07/22	6	35.94	0	0.00	35.85	6	8,588	0.07%
2024/07/19	19	37.04	1	37.00	36.80	18	8,553	0.21%
2024/07/18	2	38.13	0	0.00	38.30	2	8,507	0.02%
2024/07/17	2	39.08	0	0.00	38.90	2	8,472	0.02%
2024/07/16	3	39.43	2	39.40	39.10	1	8,443	0.01%
2024/07/15	1	39.80	1	39.60	39.50	0	8,450	0.00%
2024/07/12	4	40.10	1	39.75	39.75	3	8,437	0.04%
2024/07/11	6	40.11	2	40.60	40.00	4	8,418	0.05%
2024/07/10	4	40.11	5	40.30	40.45	-1	8,388	-0.01%
2024/07/09	3	39.72	2	39.80	39.85	1	8,341	0.01%
2024/07/08	12	40.73	3	40.77	40.55	9	8,273	0.11%
2024/07/05	5	40.86	9	40.69	40.55	-4	8,169	-0.05%
2024/07/04	10	39.80	2	40.10	40.05	8	8,030	0.10%
2024/07/03	3	40.12	5	39.86	39.55	-2	8,005	-0.02%
2024/07/02	2	39.10	0	0.00	39.15	2	8,000	0.02%
2024/07/01	8	39.88	5	39.75	39.60	3	8,007	0.04%
2024/06/28	4	40.38	32.1	40.65	40.05	-28.1	8,035	-0.35%
2024/06/27	0	0.00	4	40.29	40.25	-4	8,056	-0.05%
2024/06/26	0	0.00	6	40.10	39.65	-6	8,285	-0.07%
2024/06/25	1	40.30	3	39.90	40.25	-2	9,247	-0.02%
2024/06/24	2	39.90	6	39.85	39.80	-4	9,324	-0.04%
2024/06/21	12	39.93	5	40.03	40.15	7	9,294	0.08%
2024/06/20	1	40.10	4.4	40.43	40.30	-3.4	9,245	-0.04%
2024/06/19	18.1	40.07	4.1	40.07	39.30	14	9,169	0.15%
2024/06/18	6	40.00	16	39.92	39.85	-10	9,043	-0.11%
2024/06/17	2	39.75	2	39.75	39.70	0	9,018	0.00%
2024/06/14	22	39.93	47	40.22	40.00	-25	9,016	-0.28%
2024/06/13	0	0.00	3	38.75	38.80	-3	8,899	-0.03%
2024/06/12	0	0.00	3	38.75	38.75	-3	9,012	-0.03%
2024/06/11	0	0.00	3	38.70	38.60	-3	8,972	-0.03%
2024/06/07	21.1	39.67	107	39.34	39.30	-85.9	8,929	-0.96%	大賣/
2024/06/06	248.2	41.75	147	40.89	40.85	101.2	8,866	1.14%	大買/大賣/鉅額交易
2024/06/05	47.1	41.11	26.4	40.83	41.90	20.7	8,267	0.25%
2024/06/04	16	40.33	4	39.80	39.50	12	7,684	0.16%
2024/06/03	4	39.75	22	40.07	40.00	-18	7,305	-0.25%
2024/05/31	26	39.88	25	39.85	38.90	1	6,993	0.01%
2024/05/30	8	38.54	21	38.43	38.95	-13	6,448	-0.20%
2024/05/29	58.6	39.78	66.2	39.23	40.15	-7.7	5,974	-0.13%
2024/05/28	9	37.62	38	37.32	37.25	-29	5,036	-0.58%
2024/05/27	5	36.30	8	36.18	36.05	-3	4,790	-0.06%
2024/05/24	1	34.55	1	35.20	35.15	0	4,680	0.00%
2024/05/23	0	0.00	2	35.15	35.20	-2	4,650	-0.04%
2024/05/22	1	35.45	5	35.55	35.40	-4	4,628	-0.09%
2024/05/20	1	34.85	0	0.00	34.80	1	4,594	0.02%
2024/05/16	2	35.00	0	0.00	34.85	2	4,580	0.04%
2024/05/15	10	34.99	51	35.00	34.75	-41	4,565	-0.90%
2024/05/14	2	35.75	2.2	35.68	35.45	-0.2	4,549	0.00%
2024/05/13	0	35.30	3	35.35	35.45	-3	4,513	-0.07%
2024/05/10	3	35.38	14	35.35	35.30	-11	4,491	-0.24%
2024/05/09	2	36.15	1.2	35.96	35.65	0.8	4,461	0.02%
2024/05/08	22	36.33	5	36.21	36.30	17	4,386	0.39%
2024/05/07	6	35.62	20	35.01	35.15	-14	4,186	-0.33%
2024/05/06	39.1	35.80	20	35.56	36.05	19.1	4,090	0.47%
2024/05/03	1	34.10	0	0.00	34.00	1	3,857	0.03%
2024/05/02	0	0.00	5	34.65	34.55	-5	3,843	-0.13%
2024/04/30	5	34.80	5	34.45	34.30	0	3,824	0.00%
2024/04/29	0	0.00	1	34.40	34.40	-1	3,793	-0.03%
2024/04/26	3	33.85	0	0.00	33.70	3	3,776	0.08%
2024/04/24	1	33.85	0	0.00	34.05	1	3,751	0.03%
2024/04/23	5	32.70	0	0.00	33.15	5	3,747	0.13%
2024/04/19	8	32.53	7	32.65	32.65	1	3,715	0.03%
2024/04/18	1	33.60	0	0.00	33.60	1	3,676	0.03%
2024/04/17	0	0.00	2	33.15	33.10	-2	3,660	-0.05%
2024/04/16	7	33.15	1	33.00	32.90	6	3,658	0.16%
2024/04/15	7	34.08	3	34.12	34.00	4	3,609	0.11%
2024/04/12	1	34.65	1	34.70	34.50	0	3,600	0.00%
2024/04/11	15	34.57	0	0.00	34.55	15	3,583	0.42%
2024/04/10	5	34.95	0	0.00	35.15	5	3,564	0.14%
2024/04/09	0.1	35.06	5	35.07	34.95	-4.9	3,535	-0.14%
2024/04/08	8	35.18	1	35.15	35.10	7	3,504	0.20%
2024/04/03	1	35.45	4	35.39	35.50	-3	3,464	-0.09%
2024/04/02	8	35.74	2	35.88	36.10	6	3,414	0.18%
2024/04/01	5	36.14	17	36.48	35.75	-12	3,350	-0.36%
2024/03/29	24	37.18	36	36.51	36.20	-12	3,217	-0.37%
2024/03/28	71	38.24	60	38.39	38.25	11	2,879	0.38%
2024/03/27	19	34.91	4	35.20	35.15	15	1,874	0.80%
2024/03/26	3	33.70	12	33.13	33.25	-9	1,737	-0.52%
2024/03/25	0	0.00	4	33.95	34.10	-4	1,719	-0.23%
2024/03/22	4	34.40	3	34.03	34.25	1	1,725	0.06%
2024/03/21	0	0.00	4	34.10	34.10	-4	1,699	-0.24%
2024/03/20	8	34.04	3	34.07	33.80	5	1,682	0.30%
2024/03/19	2	34.00	5	34.13	34.10	-3	1,652	-0.18%
2024/03/18	9	33.92	4	33.83	33.70	5	1,591	0.31%
2024/03/15	32	34.01	2	34.28	34.10	30	1,551	1.93%
2024/03/13	5	33.51	6	32.93	32.80	-1	1,373	-0.07%
2024/03/12	1	31.80	2	32.95	33.50	-1	1,314	-0.08%
2024/03/11	2	30.90	5	30.75	31.50	-3	1,191	-0.25%
2024/03/08	13.3	30.45	14	31.29	30.45	-0.7	1,169	-0.06%
2024/03/07	2	32.70	0	0.00	32.20	2	1,088	0.18%
2024/03/06	0	0.00	1	32.80	32.75	-1	1,081	-0.09%
2024/03/05	2	33.05	0	0.00	32.90	2	1,091	0.18%
2024/03/04	1	32.80	0	0.00	33.15	1	1,088	0.09%
2024/03/01	0	32.90	0	0.00	32.75	0	1,074	0.00%
2024/02/29	10	32.80	1	32.85	32.80	9	1,073	0.84%
2024/02/23	5	33.35	5	33.25	33.00	0	1,068	0.00%
2024/02/22	0	0.00	0.1	33.50	33.35	-0.1	1,064	0.00%
2024/02/21	0	0.00	4	32.85	32.85	-4	1,048	-0.38%
2024/02/20	11	32.82	1	32.90	32.75	10	1,052	0.95%
2024/02/16	10	32.55	0	0.00	32.45	10	1,065	0.94%
2024/02/15	3	32.75	1	33.00	32.15	2	1,063	0.19%
2024/02/05	0	33.18	0	0.00	33.05	0	1,035	0.00%
2024/01/30	0.4	33.65	0	0.00	33.65	0.4	1,044	0.04%
2024/01/29	2	33.78	0	0.00	33.80	2	1,048	0.19%
2024/01/25	1	33.80	0	0.00	33.70	1	1,060	0.09%
2024/01/24	0	0.00	8	33.85	33.80	-8	1,065	-0.75%
2024/01/23	1	33.95	0	0.00	33.95	1	1,092	0.09%
2024/01/17	0	0.00	2	33.28	32.90	-2	1,139	-0.18%
2024/01/15	17	34.05	0	0.00	34.10	17	1,140	1.49%
2024/01/12	3	33.90	0	0.00	33.85	3	1,156	0.26%
2024/01/11	0	33.90	0	0.00	34.00	0	1,194	0.00%
2024/01/10	10.1	33.62	0	0.00	33.55	10.1	1,255	0.80%
2024/01/09	0	0.00	12	33.95	34.00	-12	1,254	-0.96%
2024/01/08	5	34.45	1	34.35	34.05	4	1,263	0.32%
2024/01/04	0	0.00	1	34.50	34.50	-1	1,269	-0.08%
2024/01/03	1	34.90	0	0.00	34.95	1	1,263	0.08%
2024/01/02	5	35.35	0	0.00	35.35	5	1,257	0.40%
2023/12/29	4	35.46	5	35.55	35.45	-1	1,251	-0.08%
2023/12/26	1	35.10	0	0.00	35.20	1	1,232	0.08%
2023/12/25	10.1	34.70	1	34.80	34.80	9.1	1,231	0.74%
2023/12/22	0	0.00	6	35.10	34.65	-6	1,236	-0.49%
2023/12/20	0	0.00	1	35.25	35.05	-1	1,236	-0.08%
2023/12/19	1	35.20	1	34.70	34.70	0	1,227	0.00%
2023/12/15	3	35.37	0	0.00	35.35	3	1,217	0.25%
2023/12/14	1	35.00	1	35.20	35.20	0	1,251	0.00%
2023/12/12	0	0.00	1	34.70	34.70	-1	1,248	-0.08%
2023/12/11	0.5	34.35	20.8	34.60	34.55	-20.4	1,254	-1.63%
2023/12/08	1	35.10	1	35.00	35.00	0	1,254	0.00%
2023/12/01	2	35.80	0	0.00	35.45	2	1,358	0.15%
2023/11/30	2	35.80	0	0.00	35.80	2	1,377	0.15%
2023/11/29	4	35.40	1	35.40	35.40	3	1,368	0.22%
2023/11/28	1	35.40	0	0.00	35.45	1	1,381	0.07%
2023/11/27	1	35.30	0	0.00	35.00	1	1,390	0.07%
2023/11/22	2.1	35.48	0	0.00	35.40	2.1	1,454	0.14%
2023/11/21	3	35.30	0	0.00	35.35	3	1,479	0.20%
2023/11/17	1	35.25	1	35.25	35.25	0	1,526	0.00%
2023/11/16	2	35.00	0	0.00	35.00	2	1,543	0.13%
2023/11/15	1	34.70	14	35.13	34.85	-13	1,545	-0.84%
2023/11/13	1	34.15	0	0.00	34.30	1	1,573	0.06%
2023/11/08	3	34.55	0	0.00	34.55	3	1,689	0.18%
2023/11/07	1	34.70	1	34.95	34.70	0	1,720	0.00%
2023/11/06	0	0.00	1	35.10	35.00	-1	1,807	-0.06%
2023/10/31	0	0.00	16	34.65	33.95	-16	1,899	-0.84%
2023/10/30	16.1	34.03	0	0.00	33.85	16.1	1,961	0.82%
2023/10/26	14.1	34.69	0	0.00	34.50	14.1	2,086	0.68%
2023/10/25	0	0.00	13	35.46	35.20	-13	2,129	-0.61%
2023/10/24	13	34.75	0	0.00	34.90	13	2,158	0.60%
2023/10/23	1	34.85	0	0.00	34.90	1	2,242	0.04%
2023/10/20	0	0.00	1	35.00	35.00	-1	2,457	-0.04%
2023/10/19	5	35.28	0	0.00	35.20	5	2,554	0.20%
2023/10/18	8	36.06	0	0.00	36.25	8	2,602	0.31%
2023/10/17	1	36.90	0	0.00	36.75	1	2,628	0.04%
2023/10/16	1	36.85	0	0.00	36.70	1	2,779	0.04%
2023/10/12	0	0.00	1	36.75	36.95	-1	3,412	-0.03%
2023/10/11	1	36.90	3	36.95	36.80	-2	3,951	-0.05%
2023/10/06	1	37.15	0	0.00	37.20	1	4,595	0.02%
2023/10/05	3	37.10	0	0.00	37.10	3	5,102	0.06%
2023/10/04	2	36.90	0	0.00	36.85	2	5,273	0.04%
2023/10/03	1	37.40	0	0.00	37.35	1	5,297	0.02%
2023/09/27	1	36.90	1	37.00	36.95	0	5,449	0.00%
2023/09/26	1	37.35	0	0.00	37.15	1	5,482	0.02%
2023/09/22	1	36.90	1.2	37.07	37.35	-0.2	5,530	0.00%
2023/09/20	1	37.90	1	37.70	37.70	0	5,549	0.00%
2023/09/19	14	38.40	1	38.40	38.15	13	5,570	0.23%
2023/09/15	1.1	38.01	0	0.00	38.05	1.1	5,593	0.02%
2023/09/14	2.2	38.39	3	38.35	38.40	-0.8	5,626	-0.01%
2023/09/13	1	38.00	1	38.05	38.10	0	5,637	0.00%
2023/09/11	2	37.80	1	37.80	37.55	1	5,720	0.02%
2023/09/08	2	38.50	6	38.33	38.20	-4	5,757	-0.07%
2023/09/07	7	38.51	14	38.63	38.15	-7	5,846	-0.12%
2023/09/06	11	37.94	0	0.00	38.05	11	5,933	0.19%
2023/09/01	2	37.55	0	0.00	37.40	2	6,232	0.03%
2023/08/31	0	0.00	4	37.50	37.50	-4	6,324	-0.06%
2023/08/29	1	36.50	6	36.77	36.75	-5	6,707	-0.07%
2023/08/28	6	37.47	1	37.55	37.00	5	7,141	0.07%
2023/08/25	12	37.26	0	0.00	37.20	12	7,503	0.16%
2023/08/24	2	38.90	33	39.04	39.10	-31	7,541	-0.41%
2023/08/23	0	0.00	11	38.40	38.50	-11	7,620	-0.14%
2023/08/22	2	38.50	0.3	38.35	38.20	1.7	7,653	0.02%
2023/08/21	0	0.00	1	38.80	38.60	-1	7,691	-0.01%
2023/08/17	0	0.00	5	38.25	39.25	-5	7,924	-0.06%
2023/08/16	2	38.13	0	0.00	38.55	2	7,913	0.03%
2023/08/15	0	0.00	6	38.83	38.75	-6	7,918	-0.08%
2023/08/14	1.1	38.81	0	0.00	38.75	1.1	7,887	0.01%
2023/08/10	2.1	39.55	7	39.54	39.50	-4.9	7,833	-0.06%
2023/08/09	2	41.00	7	41.21	40.85	-5	7,749	-0.06%
2023/08/08	2	41.25	0.2	41.30	41.25	1.8	7,732	0.02%
2023/08/07	2	41.20	1	41.20	41.30	1	7,731	0.01%
2023/08/04	1	40.55	0	0.00	40.60	1	7,717	0.01%
2023/08/02	0.1	40.50	5	41.14	40.30	-4.9	7,705	-0.06%
2023/08/01	2	41.50	12	41.96	41.10	-10	7,623	-0.13%
2023/07/31	14	42.66	12	41.98	41.55	2	7,579	0.03%
2023/07/28	1	42.30	1	42.25	42.50	0	7,484	0.00%
2023/07/27	0	0.00	6	42.14	42.10	-6	7,439	-0.08%
2023/07/26	30	42.20	2	42.55	41.80	28	7,416	0.38%
2023/07/25	21	42.74	28.1	42.61	42.85	-7.1	7,334	-0.10%
2023/07/24	2.2	40.80	1	40.70	41.50	1.2	7,186	0.02%
2023/07/21	5.2	41.70	0	0.00	41.70	5.2	7,097	0.07%
2023/07/20	3.2	42.01	12	42.01	42.05	-8.8	7,057	-0.12%
2023/07/19	15	42.76	3	42.43	42.25	12	6,992	0.17%
2023/07/18	17.3	44.40	68.3	44.68	43.40	-51	6,899	-0.74%
2023/07/17	75.1	44.41	32	44.32	43.85	43.1	6,657	0.65%
2023/07/14	44	43.61	38.2	44.39	45.25	5.8	6,534	0.09%
2023/07/13	58.1	44.83	63.1	44.59	43.60	-5	6,009	-0.08%
2023/07/12	13.3	42.94	21	43.25	43.20	-7.7	5,372	-0.14%
2023/07/11	5	41.17	8	41.31	41.80	-3	4,898	-0.06%
2023/07/10	1	40.55	3	40.45	40.20	-2	4,779	-0.04%
2023/07/07	3	40.03	0	0.00	40.00	3	4,765	0.06%
2023/07/06	5	39.75	5	39.80	39.40	0	4,720	0.00%
2023/07/05	2	40.65	2	40.65	40.30	0	4,691	0.00%
2023/07/04	21	40.11	1	40.30	40.15	20	4,653	0.43%
2023/07/03	20	40.35	0	39.85	40.10	20	4,646	0.43%
2023/06/30	0.1	40.15	0	0.00	40.05	0.1	4,634	0.00%
2023/06/27	2	39.95	0	0.00	39.75	2	4,702	0.04%
2023/06/26	1	40.90	0	0.00	40.60	1	4,712	0.02%
2023/06/21	0.1	40.30	0	0.00	40.20	0.1	4,721	0.00%
2023/06/20	0	0.00	1	40.15	40.10	-1	4,704	-0.02%
2023/06/19	0	0.00	2	41.00	40.75	-2	4,676	-0.04%
2023/06/16	2	40.95	0	0.00	40.70	2	4,672	0.04%
2023/06/14	1	41.60	6	41.15	41.00	-5	4,588	-0.11%
2023/06/13	6	41.73	12	41.83	41.45	-6	4,573	-0.13%
2023/06/12	2	41.45	28	41.51	41.45	-26	4,481	-0.58%
2023/06/09	30	40.95	2	40.78	40.75	28	4,355	0.64%
2023/06/08	2	41.45	1	41.55	41.75	1	4,263	0.02%
2023/06/07	3	41.68	22	41.63	41.95	-19	4,236	-0.45%
2023/06/06	5	41.90	8.5	41.39	41.50	-3.5	4,228	-0.08%
2023/06/05	3	42.60	18	42.25	42.05	-15	4,259	-0.35%
2023/06/02	21	42.91	30	42.71	42.50	-9	4,197	-0.21%
2023/06/01	25	42.40	47.2	42.54	43.00	-22.2	3,960	-0.56%
2023/05/31	15.2	40.92	38.3	40.83	40.85	-23.2	3,515	-0.66%
2023/05/30	4	39.50	0	0.00	39.60	4	3,170	0.13%
2023/05/29	13	39.75	6	39.69	39.40	7	3,186	0.22%
2023/05/26	3	38.83	6	39.30	38.35	-3	3,077	-0.10%
2023/05/25	0	0.00	2	39.15	38.90	-2	3,052	-0.07%
2023/05/24	19	39.03	4	39.00	38.85	15	3,029	0.50%
2023/05/23	1	38.55	5	38.44	38.20	-4	2,914	-0.14%
2023/05/19	1	37.75	2	37.60	37.65	-1	2,863	-0.03%
2023/05/18	0	0.00	1	37.30	37.45	-1	2,905	-0.03%
2023/05/16	1	37.05	1	36.75	36.90	0	2,974	0.00%
2023/05/10	2	37.55	0	0.00	37.50	2	3,198	0.06%
2023/05/09	0	0.00	31	36.99	36.85	-31	3,241	-0.96%
2023/05/08	0	0.00	1	37.55	37.50	-1	3,411	-0.03%
2023/05/03	0	0.00	1	37.45	37.45	-1	3,548	-0.03%
2023/05/02	2	37.80	1	38.10	38.10	1	3,654	0.03%
2023/04/27	12	37.92	0	0.00	37.70	12	3,673	0.33%
2023/04/26	2	36.63	0	0.00	36.70	2	3,608	0.06%
2023/04/25	7	36.74	0.2	37.60	36.45	6.9	3,599	0.19%
2023/04/24	5	37.55	0	0.00	37.35	5	3,576	0.14%
2023/04/21	5	37.89	0	0.00	37.45	5	3,564	0.14%
2023/04/19	33.2	39.77	5	39.82	39.15	28.2	3,480	0.81%
2023/04/18	0.1	39.45	5	39.49	39.00	-4.9	3,314	-0.15%
2023/04/17	9	39.32	0	0.00	39.30	9	3,323	0.27%
2023/04/14	10	39.31	20	39.30	39.15	-10	3,351	-0.30%
2023/04/13	1	39.05	2	39.38	39.00	-1	3,336	-0.03%
2023/04/07	0	0.00	8	39.35	39.00	-8	3,330	-0.24%
2023/04/06	1	39.55	21	39.30	39.25	-20	3,325	-0.60%
2023/03/31	11	39.11	2	39.20	39.25	9	3,322	0.27%
2023/03/30	0	0.00	4	39.03	38.90	-4	3,334	-0.12%
2023/03/29	1	39.30	1	39.20	39.20	0	3,353	0.00%
2023/03/28	4	38.50	1	38.55	38.35	3	3,340	0.09%
2023/03/27	15	39.37	1	39.20	38.80	14	3,371	0.42%
2023/03/24	1	39.05	3	38.92	39.05	-2	3,354	-0.06%
2023/03/22	2	38.50	0	0.00	38.35	2	3,383	0.06%
2023/03/20	3	37.90	0	0.00	37.80	3	3,511	0.09%
2023/03/17	0.3	38.00	0	0.00	37.70	0.3	3,604	0.01%
2023/03/16	0	0.00	1	37.60	37.10	-1	3,852	-0.03%
2023/03/14	1	37.45	1	37.60	37.55	0	4,477	0.00%
2023/03/13	3	37.97	4	37.65	37.90	-1	5,480	-0.02%
2023/03/10	1	38.55	1	38.55	38.50	0	5,921	0.00%
2023/03/09	3	40.13	1.7	39.93	39.45	1.3	5,897	0.02%
2023/03/08	1	40.25	4	40.44	40.40	-3	5,843	-0.05%
2023/03/07	1	40.00	4	39.83	39.75	-3	5,814	-0.05%
2023/03/01	1	39.60	1	39.75	39.55	0	5,660	0.00%
2023/02/24	6	38.65	0	0.00	38.50	6	5,568	0.11%
2023/02/23	0	0.00	2	38.95	38.95	-2	5,553	-0.04%
2023/02/21	1	39.25	1	39.70	39.20	0	5,517	0.00%
2023/02/20	1	40.10	4	39.70	39.65	-3	5,496	-0.05%
2023/02/17	3	39.25	1	39.30	39.45	2	5,457	0.04%
2023/02/16	0	0.00	5	39.53	39.65	-5	5,467	-0.09%
2023/02/15	4	39.31	6	38.93	39.20	-2	5,399	-0.04%
2023/02/14	0	0.00	3	38.65	38.70	-3	5,318	-0.06%
2023/02/13	3	38.73	2	38.60	38.60	1	5,329	0.02%
2023/02/10	2	39.23	2	39.25	39.15	0	5,303	0.00%
2023/02/08	4	38.78	1	38.50	38.90	3	5,155	0.06%
2023/02/07	0	0.00	3	39.28	39.15	-3	5,094	-0.06%
2023/02/06	7	39.61	5	39.73	39.85	2	5,039	0.04%
2023/02/03	2	38.90	1.3	38.83	38.60	0.7	4,859	0.01%
2023/02/02	2	39.18	6	39.23	39.15	-4	4,833	-0.08%
2023/01/31	3	38.55	10.1	38.50	38.55	-7.1	4,738	-0.15%
2023/01/30	0	0.00	1	37.00	36.85	-1	4,642	-0.02%
2023/01/16	0	0.00	1	35.90	36.05	-1	4,730	-0.02%
2023/01/13	1	36.10	6	36.30	36.05	-5	4,727	-0.11%
2023/01/12	5	36.74	14	36.60	36.50	-9	4,740	-0.19%
2023/01/11	1	37.25	0	0.00	37.15	1	4,742	0.02%
2023/01/10	0	0.00	5	37.45	37.25	-5	4,767	-0.10%
2023/01/09	17	37.63	4	37.45	37.45	13	4,774	0.27%
2023/01/06	0.2	38.40	0	0.00	38.80	0.2	4,721	0.00%
2023/01/05	0.3	38.40	0	0.00	38.05	0.3	4,724	0.01%
2023/01/04	6.5	38.67	16	38.72	38.75	-9.5	4,697	-0.20%
2022/12/30	2	37.80	0	0.00	37.30	2	4,650	0.04%
2022/12/29	3	37.00	13	36.55	37.30	-10	4,668	-0.21%
2022/12/27	0	0.00	2	38.63	38.65	-2	4,639	-0.04%
2022/12/21	1	38.20	0	0.00	37.95	1	4,630	0.02%
2022/12/20	0	0.00	20	37.70	37.55	-20	4,598	-0.43%
2022/12/19	1	39.00	11	38.26	38.40	-10	4,550	-0.22%
2022/12/16	2	38.15	1	37.95	38.05	1	4,502	0.02%
2022/12/15	13	38.73	0.1	38.80	38.70	12.9	4,470	0.29%
2022/12/14	2	38.43	5	38.58	38.70	-3	4,441	-0.07%
2022/12/13	4	38.68	4	38.58	38.30	0	4,379	0.00%
2022/12/12	2	39.15	3	39.37	39.50	-1	4,315	-0.02%
2022/12/09	55	38.90	157	38.86	38.75	-102	4,220	-2.42%	大賣/鉅額交易
2022/12/08	93	39.20	47	39.24	39.15	46	4,114	1.12%
2022/12/07	24	39.10	6	39.33	38.50	18	3,854	0.47%
2022/12/06	16	41.06	35	40.62	40.75	-19	3,507	-0.54%
2022/12/05	94.2	40.55	75.3	40.94	41.15	18.9	3,187	0.59%
2022/12/02	100	39.28	23	39.42	39.75	77	2,169	3.55%
2022/12/01	1	35.95	0.4	35.90	36.15	0.6	1,683	0.04%
2022/11/30	2	35.55	2	35.65	35.65	0	1,669	0.00%
2022/11/29	11	34.95	4	35.34	35.65	7	1,686	0.41%
2022/11/28	0	0.00	25	33.53	34.40	-25	1,634	-1.53%
2022/11/24	0	0.00	1	34.00	34.15	-1	1,686	-0.06%
2022/11/17	5	34.50	3	34.53	34.50	2	1,721	0.12%
2022/11/16	5	34.35	0	0.00	33.90	5	1,701	0.29%
2022/11/15	5	34.18	3	34.25	34.30	2	1,691	0.12%
2022/11/14	10	34.15	1	33.66	34.20	9	1,694	0.53%
2022/11/11	0.1	33.50	0	0.00	33.05	0.1	1,672	0.01%
2022/11/09	1.3	33.39	5	33.35	33.30	-3.7	1,724	-0.21%
2022/11/07	1	32.50	1	32.60	32.60	0	1,708	0.00%
2022/11/03	1	32.20	0	0.00	32.25	1	1,731	0.06%
2022/11/02	1	32.10	0	0.00	32.10	1	1,732	0.06%
2022/10/28	0	31.35	0	0.00	31.50	0	1,731	0.00%
2022/10/27	0	0.00	1	32.55	32.70	-1	1,721	-0.06%
2022/10/26	1	32.30	0	0.00	32.15	1	1,720	0.06%
2022/10/25	3	32.95	3	32.70	32.65	0	1,701	0.00%
2022/10/24	0	0.00	1	32.45	32.15	-1	1,617	-0.06%
2022/10/21	1	31.35	0	0.00	31.35	1	1,585	0.06%
2022/10/20	0	0.00	26	31.19	31.40	-26	1,588	-1.64%
2022/10/19	13	32.98	30	32.80	32.25	-17	1,571	-1.08%
2022/10/18	0	0.00	23	33.28	33.10	-23	1,563	-1.47%
2022/10/17	3	33.43	0	0.00	33.95	3	1,550	0.19%
2022/10/14	1	33.40	0	0.00	33.50	1	1,552	0.06%
2022/10/13	3	32.25	0	0.00	31.60	3	1,544	0.19%
2022/10/12	1	33.10	0	0.00	33.10	1	1,523	0.07%
2022/10/07	10	34.38	0	0.00	34.40	10	1,544	0.65%
2022/10/06	1	34.05	8	34.16	34.25	-7	1,565	-0.45%
2022/10/05	1	34.00	0	0.00	33.65	1	1,581	0.06%
2022/10/04	11	33.12	3	32.80	32.95	8	1,629	0.49%
2022/10/03	1	32.30	1	32.45	32.10	0	1,628	0.00%
2022/09/30	1	31.95	2	31.20	32.80	-1	1,648	-0.06%
2022/09/29	32	32.09	1	31.95	32.15	31	1,648	1.88%
2022/09/28	4	31.03	0	0.00	30.20	4	1,632	0.25%
2022/09/26	5	32.22	3	32.22	31.60	2	1,652	0.12%
2022/09/23	0	0.00	3	33.70	33.60	-3	1,689	-0.18%
2022/09/22	2	33.70	0	0.00	34.05	2	1,720	0.12%
2022/09/21	0	0.00	3	33.98	33.90	-3	1,735	-0.17%
2022/09/20	1	34.00	1	34.10	33.95	0	1,753	0.00%
2022/09/19	0	0.00	2	34.00	33.75	-2	1,810	-0.11%
2022/09/15	1	34.75	2	35.00	34.55	-1	1,873	-0.05%
2022/09/14	0	0.00	0	34.65	34.85	0	1,915	0.00%
2022/09/12	0	0.00	3	35.10	35.05	-3	2,033	-0.15%
2022/09/08	1	34.15	5	33.90	34.15	-4	2,079	-0.19%
2022/09/07	0	0.00	10	33.65	33.65	-10	2,297	-0.44%
2022/09/06	13.2	35.68	11	34.31	34.45	2.2	2,343	0.09%
2022/09/05	9	36.03	0	0.00	35.20	9	2,363	0.38%
2022/09/02	15	35.97	1	36.25	36.25	14	2,359	0.59%
2022/09/01	2	35.13	1	35.15	34.90	1	2,349	0.04%
2022/08/29	2	35.40	10	35.10	35.15	-8	2,510	-0.32%
2022/08/26	1	36.20	1	36.25	36.15	0	2,531	0.00%
2022/08/24	0	0.00	0.4	35.35	35.35	-0.4	2,829	-0.01%
2022/08/22	0	0.00	1	35.65	35.45	-1	3,241	-0.03%
2022/08/18	0	0.00	1	35.90	36.15	-1	3,844	-0.03%
2022/08/16	1	36.20	0	0.00	36.15	1	4,166	0.02%
2022/08/12	1	35.80	3	35.75	35.80	-2	4,232	-0.05%
2022/08/11	1	35.50	1	35.60	35.45	0	4,226	0.00%
2022/08/10	1	35.15	1	35.20	35.10	0	4,239	0.00%
2022/08/08	0	0.00	5	34.50	34.65	-5	4,242	-0.12%
2022/08/02	2	34.80	1	34.35	34.35	1	4,336	0.02%
2022/08/01	1	35.45	0	0.00	35.40	1	4,336	0.02%
2022/07/29	0	0.00	1	35.30	35.30	-1	4,344	-0.02%
2022/07/28	0	0.00	1	35.00	34.85	-1	4,361	-0.02%
2022/07/26	1	34.80	1	34.60	34.65	0	4,425	0.00%
2022/07/25	3	34.98	5	35.06	35.35	-2	4,432	-0.05%
2022/07/22	5	35.10	4	35.01	34.90	1	4,431	0.02%
2022/07/21	1	34.85	6	34.82	35.00	-5	4,467	-0.11%
2022/07/20	1	34.35	0	0.00	34.45	1	4,489	0.02%
2022/07/19	0	0.00	5	33.93	34.10	-5	4,510	-0.11%
2022/07/18	0	0.00	2	33.90	34.05	-2	4,521	-0.04%
2022/07/15	1	33.60	3	33.55	33.80	-2	4,532	-0.04%
2022/07/14	5	33.40	0	0.00	33.45	5	4,564	0.11%
2022/07/13	3	32.48	0	0.00	32.55	3	4,543	0.07%
2022/07/12	3	31.93	11	30.90	30.80	-8	4,515	-0.18%
2022/07/11	2	33.75	1	33.95	33.70	1	4,459	0.02%
2022/07/08	5	34.31	0	0.00	34.00	5	4,545	0.11%
2022/07/07	25	33.68	0	0.00	33.75	25	4,545	0.55%
2022/07/06	0	0.00	5	33.10	33.05	-5	4,568	-0.11%
2022/07/05	1	34.30	0	0.00	34.30	1	4,623	0.02%
2022/07/01	2	36.63	1	34.65	34.65	1	4,744	0.02%
2022/06/29	2	38.35	1	38.00	38.10	1	4,835	0.02%
2022/06/28	0	0.00	2	38.20	38.20	-2	5,380	-0.04%
2022/06/27	1	38.80	1	38.65	38.70	0	5,913	0.00%
2022/06/24	1	37.65	5	37.85	37.80	-4	5,904	-0.07%
2022/06/23	1	37.15	0	0.00	36.95	1	5,864	0.02%
2022/06/21	1.1	37.74	1	38.15	38.15	0.1	5,820	0.00%
2022/06/20	5	37.09	11	36.97	36.60	-6	5,786	-0.10%
2022/06/17	1	38.00	0	0.00	38.45	1	5,710	0.02%
2022/06/16	2	39.65	11	39.78	38.40	-9	5,652	-0.16%
2022/06/14	1	38.45	2	38.80	39.35	-1	5,403	-0.02%
2022/06/10	0	0.00	5	39.15	39.15	-5	5,382	-0.09%
2022/06/09	12	39.62	19	39.70	39.60	-7	5,343	-0.13%
2022/06/08	12	39.47	1	39.10	39.10	11	5,262	0.21%
2022/06/07	0	0.00	20	38.60	38.80	-20	5,177	-0.39%
2022/06/06	2	38.90	3	38.58	38.60	-1	5,165	-0.02%
2022/06/02	3	39.73	8	39.32	39.00	-5	5,185	-0.10%
2022/06/01	6	39.46	9	39.31	39.30	-3	5,207	-0.06%
2022/05/31	9	39.06	4	39.11	38.85	5	5,024	0.10%
2022/05/30	31	38.64	14	38.63	38.65	17	4,828	0.35%
2022/05/27	7	38.34	9.1	38.18	38.70	-2.1	4,657	-0.05%
2022/05/26	9	38.21	13	38.21	38.00	-4	4,506	-0.09%
2022/05/25	8	37.38	24	37.25	37.95	-16	4,107	-0.39%
2022/05/24	1	35.35	1	35.50	35.55	0	3,777	0.00%
2022/05/23	21	35.94	7	35.66	35.50	14	3,754	0.37%
2022/05/20	0	0.00	1	35.20	35.05	-1	3,742	-0.03%
2022/05/18	1	34.80	0	0.00	35.00	1	3,771	0.03%
2022/05/17	1	34.35	0	0.00	34.35	1	3,804	0.03%
2022/05/13	8	34.79	9	34.47	34.35	-1	3,800	-0.03%
2022/05/12	1	34.40	1	33.85	33.60	0	3,751	0.00%
2022/05/11	2	33.90	0	0.00	33.90	2	3,729	0.05%
2022/05/05	2	35.30	0	0.00	35.25	2	3,766	0.05%
2022/04/29	0	0.00	1	33.35	33.30	-1	3,703	-0.03%
2022/04/28	0	0.00	13	33.27	33.30	-13	3,701	-0.35%
2022/04/27	6	33.33	0	0.00	33.25	6	3,698	0.16%
2022/04/26	3	35.23	0.3	35.30	35.05	2.7	3,657	0.07%
2022/04/25	1	35.65	4	35.76	35.65	-3	3,623	-0.08%
2022/04/22	1	37.20	1	37.10	36.95	0	3,589	0.00%
2022/04/21	0	0.00	2	37.75	37.30	-2	3,602	-0.06%
2022/04/20	11	37.50	0	0.00	37.40	11	3,588	0.31%
2022/04/19	4	36.99	0	0.00	36.80	4	3,573	0.11%
2022/04/18	2	36.78	0	0.00	36.75	2	3,607	0.06%
2022/04/14	9	37.71	3	37.78	37.85	6	3,676	0.16%
2022/04/13	1	36.65	0	0.00	37.20	1	3,654	0.03%
2022/04/12	1.1	36.66	3	36.60	36.30	-1.9	3,976	-0.05%
2022/04/11	1	38.40	2	37.28	36.85	-1	3,952	-0.03%
2022/04/08	1	38.30	0	0.00	38.25	1	3,892	0.03%
2022/04/07	18	38.51	0	0.00	38.20	18	3,865	0.47%
2022/04/06	5	39.18	5	38.51	39.00	0	3,750	0.00%
2022/04/01	7	39.64	8	39.57	39.70	-1	3,722	-0.03%
2022/03/31	34	40.63	62.4	40.70	40.15	-28.4	3,671	-0.77%
2022/03/30	22	39.71	23	39.94	40.50	-1	3,133	-0.03%
2022/03/29	0	37.70	1	38.00	37.70	-1	2,613	-0.04%
2022/03/28	0	37.20	5	37.00	37.20	-5	2,671	-0.19%
2022/03/25	2	37.50	8	37.30	37.30	-6	2,698	-0.22%
2022/03/22	0	0.00	1	37.20	37.30	-1	2,816	-0.04%
2022/03/18	0	0.00	6	36.68	37.35	-6	2,982	-0.20%
2022/03/17	1	36.15	2	36.60	36.65	-1	3,058	-0.03%
2022/03/16	2.2	35.80	20	35.51	35.60	-17.8	3,061	-0.58%
2022/03/15	3	36.40	0	0.00	36.10	3	3,029	0.10%
2022/03/08	3	37.95	1	37.60	36.75	2	3,135	0.06%
2022/03/07	7	38.35	2	38.60	37.25	5	3,097	0.16%
2022/03/03	1	38.65	1	38.45	38.45	0	3,032	0.00%
2022/03/02	1	38.00	5	38.12	38.60	-4	3,118	-0.13%
2022/03/01	0	0.00	4	38.20	38.55	-4	3,147	-0.13%
2022/02/24	3	36.93	1	36.80	36.80	2	3,208	0.06%
2022/02/22	4	38.34	24	38.56	37.95	-20	3,336	-0.60%
2022/02/21	1	38.45	3	38.55	38.65	-2	3,411	-0.06%
2022/02/18	1	38.65	1	38.15	38.50	0	3,526	0.00%
2022/02/17	2	38.43	3	38.55	38.35	-1	3,549	-0.03%
2022/02/16	1	37.70	0	0.00	37.75	1	3,559	0.03%
2022/02/14	3	37.45	0	0.00	37.45	3	3,699	0.08%
2022/02/11	0	0.00	0	38.00	38.05	0	3,756	0.00%
2022/02/10	4	38.55	0	0.00	38.10	4	3,856	0.10%
2022/02/09	0	38.25	1	38.20	38.40	-1	3,947	-0.03%
2022/02/08	1	37.95	1	38.35	38.15	0	4,042	0.00%
2022/01/26	0	36.60	0	0.00	36.55	0	4,254	0.00%
2022/01/25	1	37.40	4	36.85	36.85	-3	4,851	-0.06%
2022/01/24	2	37.25	0	0.00	37.25	2	5,058	0.04%
2022/01/21	1.2	37.32	1	37.10	37.10	0.2	5,200	0.00%
2022/01/19	0	0.00	10	37.25	37.10	-10	5,477	-0.18%
2022/01/18	1	37.50	2	37.60	37.45	-1	5,633	-0.02%
2022/01/17	0	0.00	3.3	37.36	37.60	-3.3	5,924	-0.06%
2022/01/14	1	37.05	7	37.05	37.20	-6	6,094	-0.10%
2022/01/13	2	37.50	0	0.00	37.60	2	6,259	0.03%
2022/01/12	5	37.58	0	0.00	37.35	5	6,468	0.08%
2022/01/11	2	37.88	0	0.00	37.70	2	6,738	0.03%
2022/01/10	8	38.25	0	0.00	38.20	8	7,299	0.11%
2022/01/07	40	38.90	10	38.30	38.25	30	8,094	0.37%
2022/01/06	1	39.10	0	0.00	39.15	1	8,194	0.01%
2022/01/05	42	40.48	16	40.14	39.80	26	8,476	0.31%
2022/01/04	2	39.15	1	39.10	39.05	1	8,757	0.01%
2022/01/03	1	39.30	2	39.15	39.15	-1	9,369	-0.01%
2021/12/30	0	0.00	2	39.28	39.40	-2	9,568	-0.02%
2021/12/29	1	39.25	15	39.32	39.15	-14	9,840	-0.14%
2021/12/28	2	39.28	11	40.16	39.25	-9	10,064	-0.09%
2021/12/27	3	39.75	5	39.70	39.70	-2	10,142	-0.02%
2021/12/24	1	39.65	1	39.30	39.45	0	10,462	0.00%
2021/12/23	19	39.74	44	39.80	39.45	-25	10,550	-0.24%
2021/12/22	1	39.70	8	39.62	39.75	-7	10,615	-0.07%
2021/12/21	0	0.00	5	39.00	39.25	-5	10,540	-0.05%
2021/12/20	0	0.00	1	38.60	38.60	-1	10,565	-0.01%
2021/12/17	8	39.14	3	39.20	39.00	5	10,675	0.05%
2021/12/16	2	39.78	20	39.97	39.50	-18	10,696	-0.17%
2021/12/15	18	39.07	3	38.95	39.15	15	10,648	0.14%
2021/12/14	16	38.93	4	39.01	38.60	12	10,645	0.11%
2021/12/13	7	39.63	5	39.60	39.60	2	10,673	0.02%
2021/12/10	44	39.00	8	38.83	38.95	36	11,128	0.32%
2021/12/09	11	39.18	10	39.00	38.75	1	11,123	0.01%
2021/12/08	9	39.46	7	39.59	38.95	2	11,132	0.02%
2021/12/07	2	38.40	10	38.44	38.55	-8	11,065	-0.07%
2021/12/06	1	38.05	1	38.80	38.55	0	11,061	0.00%
2021/12/02	7	37.91	4	38.05	37.85	3	11,114	0.03%
2021/12/01	2	38.48	0	0.00	38.55	2	11,134	0.02%
2021/11/30	0	0.00	2	38.80	38.55	-2	11,173	-0.02%
2021/11/29	7	37.10	7	38.01	38.15	0	11,193	0.00%
2021/11/26	9	37.99	1	37.85	37.80	8	11,171	0.07%
2021/11/25	1	38.90	0	0.00	38.80	1	11,109	0.01%
2021/11/24	7	39.11	1	39.20	39.25	6	11,078	0.05%
2021/11/23	11.6	39.47	3	39.75	39.15	8.6	11,090	0.08%
2021/11/22	0	0.00	3	40.17	40.10	-3	11,177	-0.03%
2021/11/19	4	40.33	12	40.61	40.25	-8	11,227	-0.07%
2021/11/18	0	0.00	6	40.61	40.20	-6	11,365	-0.05%
2021/11/17	6	40.06	19	39.99	40.70	-13	11,309	-0.11%
2021/11/16	8	40.04	0	0.00	39.75	8	11,272	0.07%
2021/11/15	9.1	39.94	61	39.87	39.80	-52	11,328	-0.46%
2021/11/12	20	39.83	1	39.65	39.65	19	11,367	0.17%
2021/11/11	19	40.17	29	39.86	39.85	-10	11,401	-0.09%
2021/11/10	18	40.02	14	40.26	40.35	4	11,457	0.03%
2021/11/09	25.1	39.89	3	39.90	39.80	22.1	11,493	0.19%
2021/11/08	6.1	39.89	30	39.95	39.95	-24	11,436	-0.21%
2021/11/05	8.1	40.23	10	40.41	40.40	-2	11,479	-0.02%
2021/11/04	8	41.15	0	0.00	40.75	8	11,515	0.07%
2021/11/03	5.1	40.94	3	41.10	41.05	2.1	11,569	0.02%
2021/11/02	13.8	42.56	40	42.46	41.55	-26.2	11,862	-0.22%
2021/11/01	7	41.57	16	41.63	41.80	-9	11,494	-0.08%
2021/10/29	6	40.85	3	41.08	40.65	3	11,362	0.03%
2021/10/28	6	41.72	12	41.83	41.25	-6	11,302	-0.05%
2021/10/27	2	40.55	1	41.15	41.15	1	11,251	0.01%
2021/10/26	30	41.00	10	41.14	40.85	20	11,383	0.18%
2021/10/25	34	41.36	12	41.62	41.70	22	11,788	0.19%
2021/10/22	8	40.49	2	40.55	40.50	6	12,071	0.05%
2021/10/21	20	40.52	43	40.67	39.85	-23	13,325	-0.17%
2021/10/20	10	40.36	9	40.64	40.55	1	14,344	0.01%
2021/10/19	69	40.44	37.1	40.76	40.45	31.9	14,252	0.22%
2021/10/18	16.1	41.96	81.5	41.00	40.75	-65.4	14,069	-0.46%
2021/10/15	95.6	42.46	95.1	42.78	43.50	0.5	13,590	0.00%
2021/10/14	15	41.11	11	41.25	40.90	4	12,925	0.03%
2021/10/13	28	41.59	24	41.01	41.20	4	12,834	0.03%
2021/10/12	22	42.10	38.8	42.33	42.00	-16.8	12,618	-0.13%
2021/10/08	40	41.61	40.2	41.70	41.55	-0.2	12,205	0.00%
2021/10/07	7	39.77	22.8	39.85	40.20	-15.8	11,783	-0.13%
2021/10/06	15	39.29	17	39.33	39.00	-2	12,216	-0.02%
2021/10/05	5	37.37	7	37.98	38.95	-2	12,274	-0.02%
2021/10/04	8	37.76	2	38.20	37.55	6	12,101	0.05%
2021/10/01	49.2	39.51	45	38.59	37.35	4.2	12,085	0.04%
2021/09/30	1	38.45	12	38.76	39.15	-11	11,818	-0.09%
2021/09/29	2	38.45	18	38.62	38.30	-16	11,806	-0.14%
2021/09/28	0	0.00	1	38.45	38.45	-1	11,966	-0.01%
2021/09/27	4	38.90	4	38.99	38.80	0	12,053	0.00%
2021/09/24	12	38.53	16	38.70	38.80	-4	12,138	-0.03%
2021/09/23	3	37.73	1	37.90	37.55	2	12,138	0.02%
2021/09/22	8	37.39	3	37.73	37.70	5	12,222	0.04%
2021/09/17	1	38.15	10	38.50	38.50	-9	12,303	-0.07%
2021/09/16	7	38.14	6	38.36	38.15	1	12,526	0.01%
2021/09/15	69.1	39.51	33	39.50	38.75	36.1	12,618	0.29%
2021/09/13	0	0.00	5	37.15	37.15	-5	12,604	-0.04%
2021/09/10	11	37.65	6	37.60	37.65	5	13,271	0.04%
2021/09/09	0	0.00	1	37.50	37.40	-1	14,029	-0.01%
2021/09/08	7	37.34	0	0.00	36.95	7	14,364	0.05%
2021/09/07	3	37.67	4	37.39	37.50	-1	15,161	-0.01%
2021/09/06	4	38.35	2	38.28	37.80	2	15,178	0.01%
2021/09/03	4	38.70	1	39.00	38.95	3	15,196	0.02%
2021/09/02	2	39.10	2	38.93	38.75	0	15,203	0.00%
2021/09/01	5	39.45	3	39.65	39.80	2	15,211	0.01%
2021/08/31	2	39.65	2	39.53	39.35	0	15,191	0.00%
2021/08/30	2	39.33	2	39.10	39.20	0	15,190	0.00%
2021/08/27	4	39.94	3	39.77	39.70	1	15,213	0.01%
2021/08/26	13	40.62	6.5	40.77	40.10	6.5	15,247	0.04%
2021/08/25	2	39.88	8	39.78	39.95	-6	15,198	-0.04%
2021/08/24	7	39.75	10	39.85	40.00	-3	15,357	-0.02%
2021/08/23	0	0.00	2	38.35	38.65	-2	15,288	-0.01%
2021/08/20	5	37.32	14	37.43	37.20	-9	15,357	-0.06%
2021/08/19	5	37.96	50	37.92	37.60	-45	15,369	-0.29%
2021/08/18	15	36.88	22	37.62	37.90	-7	15,514	-0.05%
2021/08/17	13	38.07	6	37.92	36.85	7	15,995	0.04%
2021/08/16	14	38.70	30	38.62	38.80	-16	16,030	-0.10%
2021/08/13	12	39.94	11	39.10	39.10	1	16,043	0.01%
2021/08/12	2	39.98	8	40.01	40.00	-6	16,023	-0.04%
2021/08/11	18	40.38	26	39.84	39.95	-8	16,093	-0.05%
2021/08/10	29	40.57	11	41.15	41.05	18	16,137	0.11%
2021/08/09	68	41.49	7	41.06	41.00	61	16,169	0.38%
2021/08/06	59	42.77	14	43.37	42.60	45	16,205	0.28%
2021/08/05	12	42.65	69	42.75	42.55	-57	16,046	-0.36%
2021/08/04	8	41.83	11	42.01	41.75	-3	16,134	-0.02%
2021/08/03	24	41.86	8	41.95	41.75	16	16,221	0.10%
2021/08/02	8	42.10	16	42.09	42.05	-8	16,320	-0.05%
2021/07/30	9	42.72	19	42.36	41.80	-10	16,486	-0.06%
2021/07/29	28	43.16	39	43.12	43.20	-11	16,387	-0.07%
2021/07/28	39	41.55	27	42.27	43.20	12	16,075	0.07%
2021/07/27	109.2	43.30	79	42.75	41.95	30.2	15,747	0.19%	大買/
2021/07/26	69	42.43	115.2	43.53	44.90	-46.2	14,543	-0.32%	大賣/
2021/07/23	1	40.45	2.2	40.74	40.85	-1.2	13,487	-0.01%
2021/07/22	11	40.02	16	40.13	40.10	-5	13,497	-0.04%
2021/07/21	18	39.28	3	39.68	38.80	15	13,593	0.11%
2021/07/20	21	39.92	14	40.06	39.70	7	13,635	0.05%
2021/07/19	9	41.11	3.6	41.21	41.10	5.4	13,724	0.04%
2021/07/16	39	41.59	26.6	41.82	41.15	12.4	13,980	0.09%
2021/07/15	18.1	41.77	35	41.80	41.30	-16.9	14,030	-0.12%
2021/07/14	21	40.91	8	41.41	41.00	13	13,998	0.09%
2021/07/13	35.2	42.23	43.5	42.22	42.40	-8.3	13,944	-0.06%
2021/07/12	51	41.30	81	41.15	41.55	-30	13,471	-0.22%
2021/07/09	3	39.68	6	39.83	39.75	-3	13,296	-0.02%
2021/07/08	9	40.32	3	40.70	40.15	6	13,664	0.04%
2021/07/07	20	40.49	1	40.85	39.90	19	13,814	0.14%
2021/07/06	4	40.26	11	40.84	40.35	-7	13,998	-0.05%
2021/07/05	28	40.50	24	40.57	40.85	4	14,179	0.03%
2021/07/02	2	39.15	6	38.61	39.00	-4	14,258	-0.03%
2021/07/01	4	39.19	9	39.78	38.90	-5	14,717	-0.03%
2021/06/30	11	39.92	2	39.83	39.80	9	14,947	0.06%
2021/06/29	15.1	40.28	11	40.35	40.00	4.1	15,146	0.03%
2021/06/28	18	40.52	13	40.43	40.65	5	15,411	0.03%
2021/06/25	17	41.67	44	41.94	41.10	-27	15,733	-0.17%
2021/06/24	20	41.55	25	41.56	41.60	-5	15,794	-0.03%
2021/06/23	55.3	41.06	24	40.98	41.50	31.3	16,210	0.19%
2021/06/22	31.2	40.10	38	40.11	39.75	-6.8	16,930	-0.04%
2021/06/21	66	41.96	33	42.38	40.60	33	17,444	0.19%
2021/06/18	36	41.88	44	41.88	42.40	-8	19,682	-0.04%
2021/06/17	11	40.69	4	40.76	40.45	7	19,822	0.04%
2021/06/16	62	41.18	60	40.80	41.70	2	19,944	0.01%
2021/06/15	2	39.13	6	39.23	39.50	-4	19,956	-0.02%
2021/06/11	1	38.95	12	39.09	39.10	-11	21,784	-0.05%
2021/06/10	2	38.83	1	39.10	38.70	1	22,092	0.00%
2021/06/09	7	38.89	7	38.86	38.40	0	22,387	0.00%
2021/06/08	4	38.76	12	38.79	38.50	-8	22,754	-0.04%
2021/06/07	6	38.33	2	38.45	38.25	4	23,070	0.02%
2021/06/04	2	38.88	0	0.00	38.80	2	23,415	0.01%
2021/06/03	2	39.00	2	39.00	39.50	0	24,113	0.00%
2021/06/02	12	39.29	5	38.86	39.00	7	24,974	0.03%
2021/06/01	9	40.21	12	40.71	40.05	-3	26,558	-0.01%
2021/05/31	12	40.04	20	40.05	39.55	-8	30,283	-0.03%
2021/05/28	8	39.21	7	39.20	39.15	1	31,522	0.00%
2021/05/27	9	38.27	6	38.32	38.35	3	32,185	0.01%
2021/05/26	48	39.03	40	39.27	38.70	8	32,744	0.02%
2021/05/25	16	40.21	18	40.39	40.35	-2	34,165	-0.01%
2021/05/24	8	37.31	12	37.60	38.40	-4	34,125	-0.01%
2021/05/21	8	36.78	12	37.00	37.50	-4	34,523	-0.01%
2021/05/20	2	35.60	0	0.00	35.65	2	35,758	0.01%
2021/05/19	18.1	36.18	22	36.44	36.65	-3.9	36,047	-0.01%
2021/05/18	12	35.51	8	34.68	36.15	4	36,400	0.01%
2021/05/17	14.2	34.10	29	34.06	32.90	-14.8	36,974	-0.04%
2021/05/14	27	38.03	35	37.11	36.55	-8	37,276	-0.02%
2021/05/13	35.2	36.49	53	35.85	36.95	-17.8	37,901	-0.05%
2021/05/12	34.2	35.14	39	34.50	35.00	-4.8	38,391	-0.01%
2021/05/11	16	37.11	17	37.61	37.00	-1	39,259	0.00%
2021/05/10	19	39.92	14.1	39.57	39.20	4.9	40,198	0.01%
2021/05/07	11	40.51	24.2	40.65	41.60	-13.2	42,294	-0.03%
2021/05/06	34	38.47	28	38.34	38.80	6	45,632	0.01%
2021/05/05	37	38.59	22	38.54	37.90	15	47,684	0.03%
2021/05/04	19	37.48	33.6	36.93	37.15	-14.6	48,091	-0.03%
2021/05/03	12	38.93	24	39.09	38.75	-12	48,530	-0.02%
2021/04/29	19	40.87	13	40.66	40.65	6	49,690	0.01%
2021/04/28	21	41.42	6	41.38	41.20	15	51,336	0.03%
2021/04/27	22	42.30	27	42.16	41.90	-5	53,109	-0.01%
2021/04/26	4.2	41.56	6	41.45	41.75	-1.8	56,725	0.00%
2021/04/23	18	40.76	23	41.41	41.45	-5	59,415	-0.01%
2021/04/22	33.2	41.92	32	41.62	41.30	1.2	62,156	0.00%
2021/04/21	29	43.43	12	43.61	43.35	17	63,268	0.03%
2021/04/20	21	44.04	18	44.07	44.10	3	63,665	0.00%
2021/04/19	14	43.55	26.1	43.49	43.45	-12.1	64,663	-0.02%
2021/04/16	12	44.31	8	44.34	44.35	4	65,757	0.01%
2021/04/15	20.1	43.59	12	43.17	43.90	8.1	66,367	0.01%
2021/04/14	44.1	42.63	42	42.14	42.80	2.1	67,922	0.00%
2021/04/13	47	45.04	35.1	44.97	44.25	11.9	70,240	0.02%
2021/04/12	39	45.64	32	45.15	44.85	7	70,200	0.01%
2021/04/09	44	46.08	19	46.04	45.50	25	70,160	0.04%
2021/04/08	31	46.45	29	46.32	46.40	2	70,234	0.00%
2021/04/07	55	46.70	80.1	46.59	46.05	-25.1	70,069	-0.04%
2021/04/06	54	45.25	31	45.25	45.45	23	69,964	0.03%
2021/04/01	38	44.31	25	44.42	44.05	13	70,394	0.02%
2021/03/31	26	45.09	58.1	45.14	44.65	-32.1	70,512	-0.05%
2021/03/30	38	45.74	36	45.97	45.50	2	70,251	0.00%
2021/03/29	47	45.34	40	45.41	45.50	7	70,000	0.01%
2021/03/26	81	45.68	36	45.39	45.00	45	70,007	0.06%
2021/03/25	69.3	46.93	58	46.57	46.20	11.3	69,482	0.02%
2021/03/24	76.4	46.37	68	46.53	46.20	8.4	68,668	0.01%
2021/03/23	241	48.27	210	47.62	46.70	31	68,720	0.05%	大買/大賣/
2021/03/22	90	45.95	89.1	45.29	45.75	0.9	65,910	0.00%
2021/03/19	17	44.16	33.2	44.20	44.20	-16.2	65,153	-0.02%
2021/03/18	83	44.77	56	44.36	44.00	27	64,809	0.04%
2021/03/17	153	44.22	181	44.34	43.85	-28	64,008	-0.04%	大買/大賣/
2021/03/16	38.2	42.79	44.1	42.92	42.30	-5.9	62,231	-0.01%
2021/03/15	50.1	42.36	61	42.22	42.40	-10.9	61,940	-0.02%
2021/03/12	55	42.18	15	42.01	42.00	40	61,716	0.06%
2021/03/11	16	41.80	11	41.68	41.55	5	61,732	0.01%
2021/03/10	81	41.13	46	41.18	41.00	35	61,476	0.06%
2021/03/09	94	41.08	77	40.78	40.80	17	61,182	0.03%
2021/03/08	79	43.24	80	42.96	41.70	-1	60,491	0.00%
2021/03/05	151	43.42	85	43.41	43.60	66	59,605	0.11%	大買/
2021/03/04	299.1	45.96	323	45.76	43.10	-24	57,979	-0.04%	大買/大賣/
2021/03/03	180	42.93	215.2	43.02	45.65	-35.2	54,040	-0.07%	大買/大賣/
2021/03/02	89	43.04	99.1	42.85	42.00	-10.1	52,674	-0.02%
2021/02/26	51.3	42.08	70	42.76	42.65	-18.7	51,966	-0.04%
2021/02/25	136	43.30	99.3	43.13	42.30	36.7	51,485	0.07%	大買/
2021/02/24	37	41.93	44	42.01	41.05	-7	49,992	-0.01%
2021/02/23	48	41.93	45	42.15	41.80	3	49,726	0.01%
2021/02/22	73	42.27	128.2	42.71	42.85	-55.2	50,376	-0.11%	大賣/
2021/02/19	107	39.94	79	40.15	40.00	28	49,489	0.06%	大買/
2021/02/18	44	40.37	55	40.26	40.30	-11	49,145	-0.02%
2021/02/17	102	39.74	79	39.54	39.75	23	48,701	0.05%	大買/
2021/02/05	62.2	40.84	66	40.51	40.35	-3.8	48,009	-0.01%
2021/02/04	110	40.65	88	41.04	41.05	22	47,549	0.05%	大買/
2021/02/03	72	41.71	50	41.75	40.95	22	46,729	0.05%
2021/02/02	72	41.53	74.2	42.01	42.45	-2.2	45,993	0.00%
2021/02/01	77.2	40.87	136	40.98	41.10	-58.9	44,803	-0.13%	大賣/
2021/01/29	380.3	43.78	376	43.78	41.35	4.3	43,684	0.01%	大買/大賣/
2021/01/28	369.2	44.44	396	44.55	43.50	-26.8	41,385	-0.06%	大買/大賣/
2021/01/27	335	42.25	235.4	42.48	43.60	99.6	37,744	0.26%	大買/大賣/
2021/01/26	58.5	40.17	48	40.81	39.65	10.5	35,543	0.03%
2021/01/25	80.1	40.94	23	40.71	40.80	57.1	34,875	0.16%
2021/01/22	111.1	41.68	127	41.66	41.95	-15.9	34,193	-0.05%	大買/大賣/
2021/01/21	150	41.48	124.3	41.44	40.95	25.7	32,814	0.08%	大買/大賣/
2021/01/20	134.1	41.91	156	41.30	39.70	-21.9	31,014	-0.07%	大買/大賣/
2021/01/19	494.2	44.21	481	44.06	42.75	13.2	29,102	0.05%	大買/大賣/
2021/01/18	339	41.90	302.1	42.24	44.00	36.9	25,275	0.15%	大買/大賣/
2021/01/15	121	39.15	232.2	39.38	40.00	-111.2	22,430	-0.50%	大買/大賣/鉅額交易
2021/01/14	100	35.42	125	35.55	36.40	-25	19,474	-0.13%	大賣/
2021/01/13	78	33.42	62	33.33	33.10	16	18,165	0.09%
2021/01/12	96	34.18	111	33.98	33.15	-15	17,832	-0.08%	大賣/
2021/01/11	112	34.89	202	34.40	35.50	-90	16,670	-0.54%	大買/大賣/
2021/01/08	232	32.74	136.1	32.67	32.30	95.9	15,417	0.62%	大買/大賣/
2021/01/07	137	34.35	186	34.18	33.85	-49	14,632	-0.33%	大買/大賣/
2021/01/06	268	33.67	119.2	33.81	34.10	148.8	12,920	1.15%	大買/大賣/鉅額交易
2021/01/05	15	31.00	10	31.00	31.00	5	10,164	0.05%
2021/01/04	10	27.88	14	28.14	28.20	-4	9,926	-0.04%
2020/12/31	27	25.71	49.1	25.53	25.65	-22.1	9,685	-0.23%
2020/12/30	22	24.96	47	24.99	24.85	-25	9,325	-0.27%
2020/12/29	63	25.65	37	25.31	25.40	26	9,154	0.28%
2020/12/28	63	25.91	40	25.38	26.25	23	8,685	0.26%
2020/12/25	11	23.20	95	23.48	24.20	-84	7,880	-1.07%
2020/12/24	5	22.91	10	22.99	22.90	-5	7,431	-0.07%
2020/12/23	10	22.84	17	23.01	23.05	-7	7,301	-0.10%
2020/12/22	34	22.82	25	23.02	22.25	9	7,113	0.13%
2020/12/21	22	22.42	39	22.03	22.50	-17	6,785	-0.25%
2020/12/18	77	22.59	40	22.47	22.55	37	6,676	0.55%
2020/12/17	46	23.08	43	22.90	22.90	3	6,512	0.05%
2020/12/16	19	22.09	30	21.93	21.85	-11	5,673	-0.19%
2020/12/15	22	21.75	30	21.71	21.45	-8	5,556	-0.14%
2020/12/14	24	21.50	25	21.55	21.60	-1	5,399	-0.02%
2020/12/11	3	20.78	15	20.60	20.80	-12	5,284	-0.23%
2020/12/10	11	21.19	4	21.24	21.10	7	5,229	0.13%
2020/12/09	1	21.50	19	21.57	21.40	-18	5,128	-0.35%
2020/12/08	13	22.05	6	21.71	21.80	7	5,044	0.14%
2020/12/07	58	21.90	15	21.72	22.40	43	4,932	0.87%
2020/12/04	8	21.01	31	20.99	21.05	-23	4,508	-0.51%
2020/12/03	1.5	21.00	0	0.00	20.75	1.5	4,444	0.03%
2020/12/02	7	21.12	11	21.05	21.05	-4	4,370	-0.09%
2020/12/01	12	20.85	32	20.78	21.00	-20	4,341	-0.46%
2020/11/30	14	21.13	1	21.20	21.20	13	4,431	0.29%
2020/11/27	6	20.65	0	0.00	20.80	6	4,402	0.14%
2020/11/26	6	20.75	0	20.75	20.85	6	4,404	0.14%
2020/11/25	9	21.04	15	20.64	20.60	-6	4,428	-0.14%
2020/11/24	26	21.33	11	21.08	20.90	15	4,512	0.33%
2020/11/23	4	21.58	45	21.54	21.70	-41	4,370	-0.94%
2020/11/20	46	21.41	36	21.27	21.60	10	4,213	0.24%
2020/11/19	67	21.34	21	21.27	21.40	46	3,982	1.16%
2020/11/18	41	19.62	118	20.00	20.05	-77	2,799	-2.75%	大賣/
2020/11/17	0	0.00	1	18.15	18.25	-1	2,311	-0.04%
2020/11/16	6	18.20	0	0.00	18.10	6	2,345	0.26%
2020/11/13	1	18.15	0	0.00	18.15	1	2,365	0.04%
2020/11/12	2	18.03	3	18.03	18.00	-1	2,333	-0.04%
2020/11/11	0	0.00	19	17.91	17.90	-19	2,397	-0.79%
2020/11/10	1	17.55	0	0.00	17.70	1	2,409	0.04%
2020/11/06	0	0.00	1	17.49	17.35	-1	2,437	-0.04%
2020/11/04	0	0.00	7	17.50	17.40	-7	2,458	-0.28%
2020/11/03	46	17.34	3	17.35	17.30	43	2,458	1.75%
2020/11/02	3	17.10	0	0.00	17.10	3	2,476	0.12%
2020/10/30	4	17.23	0	0.00	17.15	4	2,533	0.16%
2020/10/28	0	0.00	5	17.65	17.65	-5	2,526	-0.20%
2020/10/26	19	17.98	2	18.13	17.85	17	2,537	0.67%
2020/10/23	11	17.72	10	17.85	17.90	1	2,535	0.04%
2020/10/22	0	0.00	1	17.80	17.65	-1	2,546	-0.04%
2020/10/21	36	18.16	29	18.18	18.05	7	2,542	0.28%
2020/10/20	18	18.01	4	18.13	18.15	14	2,420	0.58%
2020/10/19	0	0.00	5	17.38	17.40	-5	2,174	-0.23%
2020/10/16	1	17.40	0	0.00	17.15	1	2,161	0.05%
2020/10/13	0	0.00	0.1	17.10	17.20	-0.1	2,182	0.00%
2020/10/07	1	17.45	0	0.00	17.50	1	2,233	0.04%
2020/10/06	0.2	17.40	0	0.00	17.45	0.2	2,256	0.01%
2020/09/30	0.3	17.20	1	17.15	17.35	-0.7	2,326	-0.03%
2020/09/29	1	17.10	0	0.00	17.10	1	2,371	0.04%
2020/09/25	14	16.97	0	0.00	16.70	14	2,460	0.57%
2020/09/24	2	17.55	0	0.00	17.05	2	2,516	0.08%
2020/09/23	0	0.00	1	17.75	17.70	-1	2,501	-0.04%
2020/09/22	3	17.77	0	0.00	17.80	3	2,590	0.12%
2020/09/21	2	17.95	0	0.00	18.05	2	2,589	0.08%
2020/09/18	0	0.00	5	18.10	18.10	-5	2,619	-0.19%
2020/09/16	0	0.00	2	18.05	18.00	-2	2,665	-0.08%
2020/09/15	1	18.10	2	18.10	18.10	-1	2,666	-0.04%
2020/09/11	0	0.00	3	18.05	18.05	-3	2,692	-0.11%
2020/09/10	1	18.40	5	18.45	18.20	-4	2,686	-0.15%
2020/09/09	0	0.00	3	18.25	18.30	-3	2,660	-0.11%
2020/09/08	1	18.10	2	18.20	18.20	-1	2,643	-0.04%
2020/09/07	3	18.12	0	0.00	18.10	3	2,641	0.11%
2020/09/04	2	18.05	10	18.00	18.10	-8	2,645	-0.30%
2020/09/03	32	18.59	6	18.47	18.30	26	2,625	0.99%
2020/09/02	1	17.85	0	0.00	18.50	1	2,484	0.04%
2020/09/01	1	18.10	0	0.00	17.90	1	2,438	0.04%
2020/08/31	4	17.83	0	0.00	17.70	4	2,404	0.17%
2020/08/28	3	19.03	0	0.00	18.85	3	2,332	0.13%
2020/08/27	0	0.00	34	18.90	18.85	-34	2,168	-1.57%
2020/08/26	5	18.75	10	18.90	18.80	-5	2,127	-0.24%
2020/08/25	1	18.85	0	0.00	18.85	1	2,102	0.05%
2020/08/21	0	0.00	1	18.15	18.20	-1	2,065	-0.05%
2020/08/20	5	17.93	1	18.20	17.95	4	2,062	0.19%
2020/08/19	4	18.75	2	18.95	18.50	2	2,003	0.10%
2020/08/18	6	18.92	3	18.90	18.80	3	1,955	0.15%
2020/08/17	5	18.74	9	18.90	19.20	-4	1,919	-0.21%
2020/08/14	0	0.00	1	18.60	18.60	-1	1,831	-0.05%
2020/08/13	0	0.00	12	18.45	18.35	-12	1,808	-0.66%
2020/08/12	3.2	18.07	0	0.00	18.20	3.2	1,779	0.18%
2020/08/11	2.2	18.22	0	0.00	18.20	2.2	1,766	0.12%
2020/08/10	12	18.35	1	18.35	18.30	11	1,768	0.62%
2020/08/07	4	18.30	0	0.00	18.30	4	1,779	0.22%
2020/08/05	1	18.45	1	18.30	18.25	0	1,784	0.00%
2020/08/04	2	17.85	0	0.00	17.95	2	1,752	0.11%
2020/08/03	8	17.82	0	0.00	17.80	8	1,803	0.44%
2020/07/31	0.1	17.90	0	0.00	17.90	0.1	1,818	0.01%
2020/07/29	0	0.00	1	17.80	17.75	-1	1,822	-0.05%
2020/07/28	17	18.07	17	17.97	17.85	0	1,831	0.00%
2020/07/24	2	18.00	0	0.00	18.00	2	1,852	0.11%
2020/07/21	1	18.35	1	18.35	18.40	0	1,883	0.00%
2020/07/20	0	0.00	2	18.15	18.15	-2	1,880	-0.11%
2020/07/16	3	18.27	0	0.00	18.35	3	1,898	0.16%
2020/07/10	0	0.00	20	18.60	18.35	-20	1,985	-1.01%
2020/07/08	0	0.00	13	18.67	19.05	-13	1,986	-0.66%
2020/07/07	15	18.72	1	19.20	18.75	14	1,971	0.71%
2020/07/06	17	19.01	1	19.10	19.10	16	1,964	0.81%
2020/07/03	20	18.98	6	18.96	18.85	14	1,958	0.71%
2020/07/02	2	18.73	1	18.70	18.70	1	1,956	0.05%
2020/07/01	8	18.76	3	18.77	18.65	5	1,963	0.25%
2020/06/30	2	18.15	2	18.25	18.15	0	1,954	0.00%
2020/06/29	6	18.08	6	18.03	18.00	0	2,034	0.00%
2020/06/24	10	18.15	0	0.00	18.45	10	2,009	0.50%
2020/06/22	10	18.00	1	18.20	18.05	9	2,001	0.45%
2020/06/17	5	18.05	0	0.00	18.05	5	2,028	0.25%
2020/06/12	1	17.85	0	0.00	17.95	1	2,166	0.05%
2020/06/05	0	18.60	0	0.00	18.70	0	2,286	0.00%
2020/06/04	0	0.00	6	18.50	18.60	-6	2,296	-0.26%
2020/06/03	0	0.00	1	18.45	18.40	-1	2,310	-0.04%
2020/06/01	0	0.00	3	18.03	18.15	-3	2,304	-0.13%
2020/05/29	7	17.65	0	0.00	17.65	7	2,298	0.30%
2020/05/28	10	18.20	0	0.00	18.05	10	2,305	0.43%
2020/05/27	1	18.30	1	18.35	18.25	0	2,300	0.00%
2020/05/25	7	18.04	10	18.05	18.10	-3	2,329	-0.13%
2020/05/22	1	18.00	0	0.00	17.95	1	2,336	0.04%
2020/05/21	0	0.00	0.1	18.25	18.25	-0.1	2,357	0.00%
2020/05/20	0	0.00	2	18.23	18.05	-2	2,361	-0.08%
2020/05/18	1	18.00	0	0.00	17.90	1	2,423	0.04%
2020/05/14	4	18.73	3	18.35	18.35	1	2,419	0.04%
2020/05/11	0	0.00	1	19.35	19.30	-1	2,436	-0.04%
2020/05/08	26	19.39	5	19.40	19.20	21	2,408	0.87%
2020/05/07	0	0.00	1.2	18.90	18.95	-1.2	2,356	-0.05%
2020/04/30	0	0.00	1	19.00	19.05	-1	2,378	-0.04%
2020/04/29	4	18.90	2	18.85	18.80	2	2,377	0.08%
2020/04/28	1	18.70	1	18.65	18.85	0	2,375	0.00%
2020/04/27	0	0.00	10	18.35	18.50	-10	2,392	-0.42%
2020/04/24	2	18.18	5	18.15	18.15	-3	2,370	-0.13%
2020/04/23	10	18.20	0	0.00	18.25	10	2,379	0.42%
2020/04/22	5	17.55	1	18.05	17.95	4	2,366	0.17%
2020/04/21	13	18.03	1	18.35	17.80	12	2,356	0.51%
2020/04/20	1	18.25	5	18.35	18.40	-4	2,344	-0.17%
2020/04/17	3	18.37	0	0.00	18.35	3	2,343	0.13%
2020/04/16	2	18.65	0	0.00	18.50	2	2,307	0.09%
2020/04/15	0	0.00	11	18.25	18.55	-11	2,253	-0.49%
2020/04/13	22	18.27	1	18.10	17.85	21	2,220	0.95%
2020/04/10	3	17.80	3	18.10	18.35	0	2,203	0.00%
2020/04/09	0	0.00	2	17.93	17.85	-2	2,208	-0.09%
2020/04/08	3	18.03	1	17.85	18.05	2	2,179	0.09%
2020/04/07	0	0.00	6	17.36	17.75	-6	2,136	-0.28%
2020/04/06	12	16.79	6	16.99	17.00	6	2,063	0.29%
2020/04/01	0	0.00	11	17.02	16.70	-11	2,051	-0.54%
2020/03/31	0	0.00	11	16.50	16.80	-11	1,970	-0.56%
2020/03/30	11	16.12	1	16.10	16.20	10	1,892	0.53%
2020/03/27	0	0.00	1	16.40	16.15	-1	1,894	-0.05%
2020/03/26	2	16.18	0	0.00	16.10	2	1,894	0.11%
2020/03/25	3	16.40	18	16.29	16.35	-15	1,883	-0.80%
2020/03/24	0	0.00	2	15.78	15.70	-2	1,847	-0.11%
2020/03/23	1	15.40	0	0.00	15.25	1	1,840	0.05%
2020/03/19	1	15.70	7	16.01	15.05	-6	1,841	-0.33%
2020/03/18	2	15.90	0	0.00	15.95	2	1,789	0.11%
2020/03/17	7	15.94	1	15.90	15.80	6	1,793	0.33%
2020/03/16	0	0.00	1	16.15	16.30	-1	1,767	-0.06%
2020/03/13	21	16.05	0	0.00	16.55	21	1,757	1.19%
2020/03/12	1	18.35	11	17.89	17.70	-10	1,716	-0.58%
2020/03/10	1	19.10	0	0.00	19.10	1	1,700	0.06%
2020/03/09	5	19.25	0	0.00	19.10	5	1,696	0.29%
2020/03/06	1	19.85	0	0.00	19.85	1	1,691	0.06%
2020/03/05	10	20.25	1	20.25	20.10	9	1,708	0.53%
2020/03/04	1	19.85	0	0.00	19.95	1	1,746	0.06%
2020/03/03	1	20.35	1	20.35	20.10	0	1,806	0.00%
2020/02/27	2	19.73	0	0.00	19.60	2	1,892	0.11%
2020/02/25	1	19.70	0	0.00	20.10	1	1,955	0.05%
2020/02/24	1	20.20	0	0.00	20.20	1	2,000	0.05%
2020/02/20	1	20.70	0	0.00	20.70	1	2,072	0.05%
2020/02/19	4	20.90	1.8	20.83	20.90	2.2	2,223	0.10%
2020/02/18	0	0.00	4	20.70	20.60	-4	2,240	-0.18%
2020/02/13	2	20.98	2	20.98	20.70	0	2,481	0.00%
2020/02/11	0	20.35	0	0.00	20.35	0	2,540	0.00%
2020/02/10	0	0.00	5	19.85	20.05	-5	2,583	-0.19%
2020/02/07	1	20.50	0	0.00	20.25	1	2,601	0.04%
2020/02/06	1	20.55	1	20.65	20.70	0	2,652	0.00%
2020/02/03	1	18.85	1	19.15	19.50	0	2,761	0.00%
2020/01/31	5	20.50	3.2	20.56	20.30	1.8	2,746	0.07%
2020/01/30	1	21.05	10	21.05	20.70	-9	2,738	-0.33%
2020/01/20	3	22.95	2	22.93	22.95	1	2,704	0.04%
2020/01/17	0	0.00	1	23.00	22.95	-1	2,749	-0.04%
2020/01/15	3	22.80	0	0.00	22.70	3	2,825	0.11%
2020/01/14	0	0.00	1	22.90	22.95	-1	2,905	-0.03%
2020/01/10	0	0.00	2	22.70	22.50	-2	2,918	-0.07%
2020/01/09	0	0.00	1	22.55	22.55	-1	2,934	-0.03%
2020/01/08	21	22.20	0	0.00	22.15	21	2,936	0.72%
2020/01/07	1	22.45	1.1	22.45	22.50	-0.1	2,923	0.00%
2020/01/06	4	22.66	3	22.67	22.70	1	2,926	0.03%
2020/01/03	2	22.98	0	0.00	23.10	2	2,929	0.07%
2020/01/02	1	23.45	0	0.00	23.45	1	2,923	0.03%
2019/12/30	2	23.50	0	0.00	23.40	2	2,953	0.07%
2019/12/27	0	0.00	10	23.60	23.55	-10	2,977	-0.34%
2019/12/26	13	23.48	0	23.30	23.40	13	3,003	0.43%
2019/12/25	1	23.55	1	23.50	23.50	0	3,025	0.00%
2019/12/24	0	0.00	1	23.25	23.25	-1	3,091	-0.03%
2019/12/23	0	0.00	3	23.40	23.35	-3	3,175	-0.09%
2019/12/19	4	23.65	0	0.00	23.65	4	3,223	0.12%
2019/12/17	11	23.60	0	0.00	23.60	11	3,264	0.34%
2019/12/16	2	23.58	2	23.65	23.55	0	3,443	0.00%
2019/12/13	3	23.70	0	0.00	23.55	3	3,565	0.08%
2019/12/12	22	24.00	2	24.13	24.00	20	3,589	0.56%
2019/12/11	6	24.26	0	0.00	24.20	6	3,572	0.17%
2019/12/09	1	24.60	3	24.52	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	2	24.83	26	24.80	24.85	-24	3,649	-0.66%
2019/12/03	0	0.00	1	24.50	24.80	-1	3,854	-0.03%
2019/12/02	22	24.03	27	24.25	24.15	-5	3,872	-0.13%
2019/11/29	2	24.55	0	0.00	24.50	2	3,908	0.05%
2019/11/28	11	24.91	10	25.07	25.00	1	3,891	0.03%
2019/11/27	21	25.20	59	25.14	24.95	-38	3,928	-0.97%
2019/11/26	0	0.00	34	24.85	25.00	-34	3,940	-0.86%
2019/11/25	18	24.83	2	25.03	24.65	16	3,928	0.41%
2019/11/22	5	24.70	5	24.50	24.80	0	3,885	0.00%
2019/11/21	10	24.61	31	24.75	24.70	-21	3,878	-0.54%
2019/11/20	1	24.35	1	24.35	24.30	0	3,871	0.00%
2019/11/19	57	24.85	2	24.45	24.65	55	3,856	1.43%
2019/11/18	21	24.02	28	24.28	24.60	-7	3,807	-0.18%
2019/11/15	0	0.00	76	23.77	23.65	-76	3,654	-2.08%
2019/11/14	20	23.40	1	23.40	23.15	19	3,580	0.53%
2019/11/13	8	23.14	1	23.05	23.20	7	3,537	0.20%
2019/11/12	41	23.19	10	23.10	23.30	31	3,463	0.90%
2019/11/11	34	22.94	5	22.55	22.30	29	3,350	0.87%
2019/11/07	2	23.80	3	23.80	23.85	-1	3,261	-0.03%
2019/11/06	0	0.00	11	23.96	23.95	-11	3,221	-0.34%
2019/11/05	0	0.00	1	24.20	24.20	-1	3,210	-0.03%
2019/11/04	7	24.25	51	24.50	24.25	-44	3,182	-1.38%
2019/11/01	17	24.00	17	23.95	24.10	0	3,133	0.00%
2019/10/31	7	23.59	1	23.50	23.50	6	3,090	0.19%
2019/10/29	53	23.61	0	0.00	23.55	53	3,156	1.68%
2019/10/28	2	23.60	50	23.85	23.55	-48	3,167	-1.52%
2019/10/23	62	23.81	0	0.00	23.85	62	3,286	1.89%
2019/10/22	0	0.00	60	24.00	23.85	-60	3,234	-1.85%
2019/10/17	10	23.00	0	0.00	23.40	10	3,215	0.31%
2019/10/16	0	0.00	40	23.25	23.10	-40	3,200	-1.25%
2019/10/15	0	0.00	0	23.20	23.25	0	3,203	0.00%
2019/10/09	1	23.00	0	0.00	23.00	1	3,206	0.03%
2019/10/08	10	23.15	2	23.20	23.25	8	3,177	0.25%
2019/10/04	0	0.00	1	23.35	23.20	-1	3,181	-0.03%
2019/10/03	1	23.40	0	0.00	23.60	1	3,211	0.03%
2019/10/02	0	0.00	1	23.45	23.65	-1	3,226	-0.03%
2019/10/01	16	23.41	3	23.20	23.20	13	3,189	0.41%
2019/09/27	52	23.50	0	0.00	23.45	52	3,165	1.64%
2019/09/26	0	0.00	1	24.40	24.05	-1	3,097	-0.03%
2019/09/25	5	24.15	0	0.00	23.80	5	3,035	0.16%
2019/09/23	0	0.00	2	24.10	24.10	-2	2,963	-0.07%
2019/09/20	1	24.15	0	0.00	24.15	1	2,947	0.03%
2019/09/19	7	24.67	4	24.93	24.35	3	2,908	0.10%
2019/09/18	12	24.44	12	24.67	24.80	0	2,715	0.00%
2019/09/17	5	24.20	0	0.00	24.10	5	2,564	0.19%
2019/09/16	6	24.58	0	0.00	24.75	6	2,522	0.24%
2019/09/12	2	24.35	16	24.78	24.90	-14	2,541	-0.55%
2019/09/11	0	0.00	2	24.25	24.30	-2	2,517	-0.08%
2019/09/10	0	0.00	10	24.43	24.10	-10	2,510	-0.40%
2019/09/09	2	24.90	14	25.04	24.75	-12	2,464	-0.49%
2019/09/06	20	25.45	7	25.22	25.20	13	2,437	0.53%
2019/09/05	2	24.40	1	24.50	24.75	1	2,261	0.04%
2019/09/03	0	0.00	11	23.96	24.25	-11	2,236	-0.49%
2019/08/30	25	24.07	24	23.98	23.90	1	2,181	0.05%
2019/08/29	4	23.31	1	23.50	23.55	3	2,085	0.14%
2019/08/28	13	23.93	3	24.07	24.15	10	2,013	0.50%
2019/08/27	14	24.13	0	0.00	24.00	14	1,985	0.71%
2019/08/26	22	24.10	0	0.00	24.10	22	1,972	1.12%
2019/08/23	20	24.70	10	24.65	24.65	10	1,958	0.51%
2019/08/22	0	0.00	6	24.47	24.50	-6	1,915	-0.31%
2019/08/21	0	0.00	5	23.95	24.10	-5	1,909	-0.26%
2019/08/20	1	23.70	0	0.00	23.80	1	1,910	0.05%
2019/08/19	16	23.80	0	0.00	23.80	16	1,916	0.84%
2019/08/16	4	23.45	0	0.00	23.40	4	1,987	0.20%
2019/08/13	0	0.00	1	23.00	23.00	-1	2,046	-0.05%
2019/08/12	1	23.10	0	0.00	23.10	1	2,076	0.05%
2019/08/08	1	22.70	2	22.85	22.95	-1	2,116	-0.05%
2019/08/07	1	22.85	1	22.50	22.50	0	2,163	0.00%
2019/08/05	3	23.50	0	0.00	23.00	3	2,266	0.13%
2019/08/02	6	24.20	12	23.98	24.10	-6	2,287	-0.26%
2019/07/31	15	24.90	10	25.00	25.30	5	2,419	0.21%
2019/07/30	0	0.00	1	24.60	24.65	-1	2,392	-0.04%
2019/07/29	3	24.97	1	25.00	25.00	2	2,452	0.08%
2019/07/26	3	25.37	2	25.33	25.30	1	2,471	0.04%
2019/07/25	23	25.33	1	25.60	25.60	22	2,490	0.88%
2019/07/24	0	0.00	7	24.59	24.50	-7	2,526	-0.28%
2019/07/23	8	24.93	3	24.50	24.60	5	2,576	0.19%
2019/07/22	3	24.22	0	0.00	24.20	3	2,542	0.12%
2019/07/19	0	0.00	1	24.15	24.05	-1	2,573	-0.04%
2019/07/18	0	0.00	5	24.00	24.00	-5	2,638	-0.19%
2019/07/17	1	24.35	0	0.00	24.30	1	2,726	0.04%
2019/07/16	7	24.35	2	24.10	24.25	5	2,791	0.18%
2019/07/11	0	0.00	15	23.90	23.85	-15	3,448	-0.43%
2019/07/10	1	23.75	58	23.80	23.80	-57	3,844	-1.48%
2019/07/09	1	24.30	11	23.79	23.70	-10	3,983	-0.25%
2019/07/08	6	24.68	6	24.69	24.80	0	4,000	0.00%
2019/07/05	19	24.22	0	0.00	24.20	19	4,111	0.46%
2019/07/04	12	24.25	0	0.00	24.30	12	4,177	0.29%
2019/07/03	46	24.40	0	0.00	24.25	46	4,258	1.08%
2019/06/28	1	23.65	0	0.00	23.65	1	5,322	0.02%
2019/06/26	0	0.00	1	23.65	23.95	-1	5,852	-0.02%
2019/06/21	0	0.00	4	24.30	24.00	-4	6,187	-0.06%
2019/06/20	10	24.60	11	24.40	24.50	-1	6,199	-0.02%
2019/06/19	6	24.35	5	24.15	24.30	1	6,286	0.02%
2019/06/18	5	23.80	0	0.00	23.85	5	6,288	0.08%
2019/06/17	5	24.05	0	0.00	24.00	5	6,390	0.08%
2019/06/13	3	23.95	5	23.98	23.85	-2	6,516	-0.03%
2019/06/12	4	24.04	4	23.88	23.85	0	6,697	0.00%
2019/06/11	4	24.00	3	24.20	24.10	1	6,700	0.01%
2019/06/10	1	23.05	2	23.28	23.45	-1	6,641	-0.02%
2019/06/05	5	23.50	0	0.00	23.05	5	6,664	0.08%
2019/05/28	1	23.60	0	0.00	23.35	1	6,920	0.01%
2019/05/27	1	23.85	1	23.45	23.45	0	6,965	0.00%
2019/05/24	0	0.00	1	23.95	23.75	-1	6,997	-0.01%
2019/05/23	3	24.30	17	24.14	23.75	-14	7,040	-0.20%
2019/05/21	0	0.00	5	23.72	24.20	-5	7,233	-0.07%
2019/05/20	2	23.55	2	23.65	23.45	0	7,217	0.00%
2019/05/13	0	0.00	1	24.50	24.60	-1	7,082	-0.01%
2019/05/10	2	26.00	2	26.15	25.80	0	7,016	0.00%
2019/05/09	0	0.00	3	26.30	25.50	-3	6,963	-0.04%
2019/05/08	2	25.73	1	25.95	25.85	1	6,837	0.01%
2019/05/07	2	26.00	4	25.55	26.00	-2	6,774	-0.03%
2019/05/06	1	25.40	0	0.00	25.10	1	6,729	0.01%
2019/05/03	2	26.85	0	0.00	26.95	2	6,638	0.03%
2019/05/02	20	26.45	0	0.00	26.90	20	6,587	0.30%
2019/04/30	6	26.10	1	26.20	26.35	5	6,495	0.08%
2019/04/29	0	0.00	1	26.00	26.10	-1	6,346	-0.02%
2019/04/26	2	26.90	1	26.00	26.05	1	6,276	0.02%
2019/04/24	0	0.00	13	26.76	26.35	-13	6,188	-0.21%
2019/04/23	2	26.83	1	26.85	26.70	1	6,127	0.02%
2019/04/22	10	27.03	5	26.80	26.75	5	6,034	0.08%
2019/04/19	6	26.78	8	26.64	26.60	-2	5,962	-0.03%
2019/04/18	27	28.19	31	27.74	26.50	-4	5,862	-0.07%
2019/04/17	0	0.00	12	27.31	27.15	-12	5,470	-0.22%
2019/04/16	9	27.16	14	26.48	27.25	-5	5,273	-0.09%
2019/04/15	4	26.18	5	26.12	26.30	-1	4,875	-0.02%
2019/04/11	3	25.75	9	25.90	25.30	-6	4,638	-0.13%
2019/04/10	0	0.00	2	25.75	26.20	-2	4,488	-0.04%
2019/04/09	1	25.75	2	25.80	25.90	-1	4,424	-0.02%
2019/04/08	0	0.00	37	26.40	25.80	-37	4,349	-0.85%
2019/04/03	24	26.13	3	26.22	26.25	21	4,181	0.50%
2019/04/02	55	25.07	31	25.18	26.15	24	3,897	0.62%
2019/04/01	11	24.52	28	24.29	23.80	-17	3,367	-0.50%
2019/03/29	31	23.33	13	23.54	23.45	18	3,104	0.58%
2019/03/28	0	0.00	5	23.55	23.00	-5	2,921	-0.17%
2019/03/27	0	0.00	4	23.50	23.35	-4	2,827	-0.14%
2019/03/26	11	23.13	0	0.00	23.45	11	2,722	0.40%
2019/03/25	1	22.50	0	0.00	22.25	1	2,579	0.04%
2019/03/22	0	0.00	1	23.15	23.05	-1	2,549	-0.04%
2019/03/21	0	0.00	12	22.52	22.45	-12	2,431	-0.49%
2019/03/20	8	22.72	7	22.77	22.65	1	2,409	0.04%
2019/03/19	0	0.00	2	22.50	22.50	-2	2,304	-0.09%
2019/03/18	0	0.00	3	22.80	22.80	-3	2,246	-0.13%
2019/03/15	14	22.79	3	22.78	22.55	11	2,171	0.51%
2019/03/12	1	21.95	0	0.00	21.80	1	1,990	0.05%
2019/03/07	1	21.30	1	22.00	21.30	0	1,997	0.00%
2019/03/06	0	0.00	0.1	21.90	21.95	-0.1	1,985	-0.01%
2019/03/05	1	21.80	2	21.80	21.75	-1	1,985	-0.05%
2019/02/27	2	21.95	3	21.93	22.05	-1	1,944	-0.05%
2019/02/26	2	21.73	1	21.30	21.95	1	1,769	0.06%
2019/02/25	0	0.00	6	21.20	21.40	-6	1,713	-0.35%
2019/02/22	5	21.30	23	21.35	21.30	-18	1,680	-1.07%
2019/02/21	47	21.81	36	21.77	21.75	11	1,632	0.67%
2019/02/20	10	20.65	6	20.20	20.70	4	1,378	0.29%
2019/02/19	1	20.40	1	20.30	20.20	0	1,347	0.00%
2019/02/18	1	20.20	3	20.17	20.20	-2	1,390	-0.14%
2019/02/14	1	19.70	0	0.00	19.70	1	1,378	0.07%
2019/02/13	4	19.79	0.4	19.60	19.75	3.6	1,386	0.26%
2019/01/30	0	0.00	1	19.10	19.05	-1	1,349	-0.07%
2019/01/29	1	19.05	0	0.00	19.20	1	1,352	0.07%
2019/01/25	0	0.00	0	19.05	19.10	0	1,392	0.00%
2019/01/11	0	0.00	2	19.25	19.00	-2	1,538	-0.13%
2019/01/08	0	0.00	2	19.15	19.20	-2	1,607	-0.12%
2019/01/04	3	18.75	0	0.00	18.75	3	1,647	0.18%
2018/12/28	3	20.10	0	0.00	19.85	3	1,698	0.18%
2018/12/24	3	20.20	2	20.25	21.00	1	1,691	0.06%
2018/12/22	6	20.12	9	20.23	20.10	-3	1,618	-0.19%
2018/12/13	0	0.00	7	19.96	19.95	-7	1,757	-0.40%
2018/12/05	0	0.00	3	20.25	20.40	-3	1,889	-0.16%
2018/12/03	2	20.60	5	20.59	20.70	-3	1,925	-0.16%
2018/11/29	4	20.45	1	20.30	19.60	3	1,935	0.15%
2018/11/28	0	0.00	4	19.65	20.00	-4	1,964	-0.20%
2018/11/22	0	0.00	1	19.55	19.20	-1	2,431	-0.04%
2018/11/20	0	0.00	2	19.40	19.55	-2	2,506	-0.08%
2018/11/19	0	0.00	1	19.35	19.40	-1	2,504	-0.04%
2018/11/15	10	19.15	14	19.24	19.35	-4	2,494	-0.16%
2018/11/14	0	0.00	9	18.88	19.00	-9	2,440	-0.37%
2018/11/13	2	18.25	0	0.00	18.70	2	2,407	0.08%
2018/11/09	2	18.00	0	0.00	18.10	2	2,379	0.08%
2018/11/08	4	18.10	0	0.00	18.15	4	2,384	0.17%
2018/11/07	0	0.00	1	18.15	18.20	-1	2,388	-0.04%
2018/11/06	1	18.20	0	0.00	17.75	1	2,406	0.04%
2018/11/02	1	18.35	0	0.00	18.50	1	2,399	0.04%
2018/11/01	2.8	18.33	2	18.23	18.40	0.8	2,368	0.04%
2018/10/31	0	0.00	10	17.20	17.70	-10	2,302	-0.43%
2018/10/25	0	0.00	4	17.33	17.05	-4	2,371	-0.17%
2018/10/24	0	0.00	1	17.95	17.95	-1	2,360	-0.04%
2018/10/23	2	18.15	0	0.00	18.10	2	2,353	0.08%
2018/10/22	2	18.55	0	0.00	18.40	2	2,347	0.09%
2018/10/18	7	18.60	1	18.70	18.45	6	2,328	0.26%
2018/10/16	0	0.00	0	18.00	17.90	0	2,252	0.00%
2018/10/12	5	17.55	6	17.19	17.75	-1	2,242	-0.04%
2018/10/11	1	17.95	2	18.00	17.95	-1	2,222	-0.04%
2018/10/09	0	0.00	4	19.98	19.90	-4	2,176	-0.18%
2018/10/05	1	20.45	11	20.56	20.30	-10	2,215	-0.45%
2018/10/03	3	21.47	11	21.39	21.25	-8	2,167	-0.37%
2018/10/02	10	21.80	0	0.00	21.60	10	2,157	0.46%
2018/09/28	0	0.00	1	21.75	21.80	-1	2,136	-0.05%
2018/09/27	2	21.83	1	21.85	21.90	1	2,126	0.05%
2018/09/26	18	22.51	14	22.30	22.00	4	2,109	0.19%
2018/09/25	1	21.65	0	0.00	21.45	1	1,950	0.05%
2018/09/21	11	21.50	0	0.00	21.50	11	1,941	0.57%
2018/09/19	1	21.90	0	0.00	21.55	1	1,924	0.05%
2018/09/17	0	0.00	5	22.36	22.45	-5	1,895	-0.26%
2018/09/14	5	21.80	0	0.00	22.15	5	1,863	0.27%
2018/09/13	0	0.00	3	21.57	21.60	-3	1,846	-0.16%
2018/09/11	1	21.50	3	21.00	22.00	-2	1,944	-0.10%
2018/09/10	0	0.00	5	20.56	20.55	-5	1,903	-0.26%
2018/09/07	2	21.00	0	0.00	21.20	2	1,892	0.11%
2018/09/05	1	22.60	5	22.35	22.35	-4	1,861	-0.21%
2018/09/04	9	22.57	12	22.63	22.60	-3	1,981	-0.15%
2018/09/03	8	22.49	10	22.33	22.40	-2	2,009	-0.10%
2018/08/31	11	22.17	7	22.13	22.60	4	1,925	0.21%
2018/08/30	0	0.00	5	21.13	21.45	-5	1,669	-0.30%
2018/08/29	0	0.00	3	21.00	21.00	-3	1,641	-0.18%
2018/08/27	2	20.80	0	0.00	21.25	2	1,611	0.12%
2018/08/21	0	0.00	4	20.45	20.45	-4	1,882	-0.21%
2018/08/13	1	19.65	0	0.00	20.00	1	2,000	0.05%
2018/08/09	1	21.35	3	21.20	21.15	-2	2,040	-0.10%
2018/08/07	3	21.35	0	0.00	21.35	3	2,059	0.15%
2018/08/03	2	21.30	11	21.34	21.70	-9	2,061	-0.44%
2018/08/01	0	0.00	1	21.05	21.30	-1	2,011	-0.05%
2018/07/31	1	21.05	1	20.90	20.85	0	2,017	0.00%
2018/07/27	0	0.00	5	21.05	20.95	-5	2,020	-0.25%
2018/07/26	0	0.00	5	20.90	21.05	-5	2,022	-0.25%
2018/07/25	1	21.10	2	20.95	20.90	-1	2,049	-0.05%
2018/07/20	0	0.00	1	21.15	20.80	-1	2,068	-0.05%
2018/07/16	2	21.55	2	21.25	21.30	0	2,112	0.00%
2018/07/13	2	21.75	11	21.35	21.75	-9	2,079	-0.43%
2018/07/09	1	20.40	0	0.00	20.30	1	2,088	0.05%
2018/07/05	3	20.90	0	0.00	20.30	3	2,088	0.14%
2018/07/03	1	20.95	3	20.85	20.75	-2	2,077	-0.10%
2018/07/02	3	21.52	0	0.00	21.25	3	2,101	0.14%
2018/06/29	0	0.00	1	21.30	21.50	-1	2,111	-0.05%
2018/06/27	0	0.00	2	21.50	21.25	-2	2,119	-0.09%
2018/06/25	1	22.05	0	0.00	21.90	1	2,113	0.05%
2018/06/22	0	0.00	3	22.50	22.35	-3	2,116	-0.14%
2018/06/21	20	23.04	3	22.95	22.95	17	2,118	0.80%
2018/06/20	0	0.00	1	22.00	22.80	-1	2,026	-0.05%
2018/06/15	1	22.55	0	0.00	22.80	1	2,016	0.05%
2018/06/13	0	0.00	3	22.85	22.75	-3	1,990	-0.15%
2018/06/12	15	23.59	1	23.30	23.30	14	1,974	0.71%
2018/06/11	2	22.45	5	23.01	23.30	-3	1,823	-0.16%
2018/06/08	3	23.00	7	22.70	22.45	-4	1,753	-0.23%
2018/06/07	3	22.95	3	22.95	23.00	0	1,798	0.00%
2018/06/05	11	22.95	9	22.87	22.75	2	1,798	0.11%
2018/06/04	1	22.70	0	0.00	22.65	1	1,763	0.06%
2018/06/01	1	22.85	0.2	22.70	22.70	0.8	1,755	0.04%
2018/05/31	14	22.77	37	22.77	23.35	-23	1,708	-1.35%
2018/05/30	33	21.99	17	21.98	22.15	16	1,522	1.05%
2018/05/29	1	21.50	0	0.00	21.45	1	1,452	0.07%
2018/05/25	8	21.57	6	21.59	21.55	2	1,460	0.13%
2018/05/23	0	0.00	1	21.10	21.10	-1	1,453	-0.07%
2018/05/21	3	21.75	1	21.75	21.80	2	1,454	0.14%
2018/05/18	0	0.00	4	21.00	21.35	-4	1,396	-0.29%
2018/05/17	15	21.20	0	0.00	20.75	15	1,441	1.04%
2018/05/16	0	0.00	9	20.78	20.90	-9	1,426	-0.63%
2018/05/15	0	0.00	10	20.48	20.35	-10	1,443	-0.69%
2018/05/14	2	20.85	0	0.00	20.80	2	1,563	0.13%
2018/05/10	1	20.55	0	0.00	20.45	1	1,605	0.06%
2018/05/08	1	20.20	0	0.00	20.25	1	1,637	0.06%
2018/05/07	1	20.05	0	0.00	19.95	1	1,642	0.06%
2018/05/03	0	0.00	5	19.90	19.80	-5	1,694	-0.29%
2018/04/27	0	0.00	1	18.95	19.15	-1	1,768	-0.06%
2018/04/26	0	0.00	2	18.95	18.85	-2	1,790	-0.11%
2018/04/25	1	19.30	40	18.50	19.15	-39	1,828	-2.13%
2018/04/24	10	18.95	0	0.00	18.90	10	1,876	0.53%
2018/04/23	0	0.00	2	20.05	20.00	-2	2,003	-0.10%
2018/04/19	0	0.00	1	20.50	20.45	-1	2,098	-0.05%
2018/04/18	1	20.20	8	20.35	20.20	-7	2,129	-0.33%
2018/04/12	2	21.30	0	0.00	21.25	2	2,275	0.09%
2018/04/09	2	20.90	2	21.30	20.95	0	2,400	0.00%
2018/04/03	0	0.00	2	21.45	21.20	-2	2,405	-0.08%
2018/04/02	0	0.00	0.2	21.65	21.70	-0.2	2,400	-0.01%
2018/03/31	3	21.93	0	0.00	21.80	3	2,424	0.12%
2018/03/27	0	0.00	5	22.15	22.15	-5	2,491	-0.20%
2018/03/16	3	22.85	0	0.00	22.80	3	2,906	0.10%
2018/03/13	17	23.50	0	0.00	23.30	17	3,014	0.56%
2018/03/08	2	22.65	0	0.00	22.40	2	3,094	0.06%
2018/03/01	10	22.20	0	0.00	22.30	10	4,573	0.22%
2018/02/27	0	0.00	11	22.36	22.20	-11	4,598	-0.24%
2018/02/22	12	22.05	0	0.00	22.05	12	4,871	0.25%
2018/02/21	0	0.00	2	21.48	21.80	-2	4,915	-0.04%
2018/02/12	6	21.03	0	0.00	21.10	6	4,968	0.12%
2018/02/09	3	20.97	0	0.00	20.80	3	5,103	0.06%
2018/02/08	0	0.00	1	22.20	22.15	-1	5,081	-0.02%
2018/02/06	20	22.44	0	0.00	22.10	20	5,147	0.39%
2018/02/01	4	25.45	2	25.50	25.25	2	5,359	0.04%
2018/01/31	1	25.00	0	0.00	25.40	1	5,412	0.02%
2018/01/22	0	0.00	1	25.75	25.80	-1	5,977	-0.02%
2018/01/19	17	25.89	10	25.70	25.65	7	6,008	0.12%
2018/01/16	0	0.00	7	26.50	26.20	-7	5,828	-0.12%
2018/01/15	2	26.10	0	0.00	26.10	2	5,785	0.03%
2018/01/09	0	0.00	7	26.30	26.15	-7	5,841	-0.12%
2018/01/08	0	0.00	10	26.05	26.00	-10	5,807	-0.17%
2018/01/02	0	0.00	0	25.30	25.25	0	5,752	0.00%