廣宇 (2328)-元大-八德券商分點個股進出

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
33.60
漲跌
▲0.50
漲幅
+1.51%
成交量
1,602張
產業
上市電子零組件類股
688人加入追蹤

立即追蹤
本地時間:14:30

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

廣宇 (2328)籌碼相關－元大-八德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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
2024/04/18	0	0.00	1	33.60	33.60	-1	3,676	-0.03%
2024/04/17	1	33.15	0	0.00	33.10	1	3,660	0.03%
2024/04/16	6.1	33.14	7	32.90	32.90	-0.9	3,658	-0.02%
2024/04/15	0	34.05	0	0.00	34.00	0	3,609	0.00%
2024/04/12	2	34.50	0	0.00	34.50	2	3,600	0.06%
2024/04/11	1	34.85	1	34.55	34.55	0	3,583	0.00%
2024/04/08	0.3	35.00	0	0.00	35.10	0.3	3,504	0.01%
2024/04/02	1	36.10	1	36.00	36.10	0	3,414	0.00%
2024/04/01	2	36.70	1	36.70	35.75	1	3,350	0.03%
2024/03/29	1.1	36.69	5	37.35	36.20	-3.9	3,217	-0.12%
2024/03/28	20	38.11	25.3	38.44	38.25	-5.3	2,879	-0.18%
2024/03/27	3	34.92	7.3	34.38	35.15	-4.3	1,874	-0.23%
2024/03/26	6	33.15	2	33.33	33.25	4	1,737	0.23%
2024/03/25	0	0.00	5	34.20	34.10	-5	1,719	-0.29%
2024/03/21	0	0.00	0	34.00	34.10	0	1,699	0.00%
2024/03/20	0	0.00	0	33.95	33.80	0	1,682	0.00%
2024/03/19	0	0.00	1	34.20	34.10	-1	1,652	-0.06%
2024/03/18	0	33.70	3	33.58	33.70	-3	1,591	-0.19%
2024/03/15	4	33.71	10	34.12	34.10	-6	1,551	-0.39%
2024/03/14	1	32.70	1.2	32.89	32.75	-0.2	1,379	-0.02%
2024/03/13	6.4	32.72	0	0.00	32.80	6.4	1,373	0.46%
2024/03/12	4	33.43	8	33.42	33.50	-4	1,314	-0.30%
2024/03/11	6	31.53	1	31.70	31.50	5	1,191	0.42%
2024/03/08	4.6	30.71	0	0.00	30.45	4.6	1,169	0.39%
2024/03/07	1	32.25	0	0.00	32.20	1	1,088	0.09%
2024/03/06	1	32.75	0	0.00	32.75	1	1,081	0.09%
2024/03/05	0	0.00	1	33.00	32.90	-1	1,091	-0.09%
2024/02/29	0	32.90	0	0.00	32.80	0	1,073	0.00%
2024/02/27	2	32.85	0	0.00	33.10	2	1,061	0.19%
2024/02/26	0	33.35	0	0.00	33.30	0	1,059	0.00%
2024/02/22	1	33.40	1	33.40	33.35	0	1,064	0.00%
2024/02/21	0	32.95	0	0.00	32.85	0	1,048	0.00%
2024/02/20	1	32.75	0	0.00	32.75	1	1,052	0.10%
2024/02/15	1	32.05	4	32.20	32.15	-3	1,063	-0.28%
2024/02/02	0	0.00	2	33.45	33.30	-2	1,039	-0.19%
2024/02/01	0	33.30	4	33.19	33.30	-4	1,041	-0.38%
2024/01/31	0	33.30	0	0.00	33.15	0	1,047	0.00%
2024/01/26	0	33.95	0	0.00	33.80	0	1,050	0.00%
2024/01/17	1	33.00	1	32.90	32.90	0	1,139	0.00%
2024/01/16	0	33.90	0	0.00	33.65	0	1,132	0.00%
2024/01/10	1	33.55	0	0.00	33.55	1	1,255	0.08%
2024/01/08	1	34.06	12	34.14	34.05	-11	1,263	-0.87%
2024/01/05	0	0.00	3	34.60	34.50	-3	1,260	-0.24%
2024/01/04	2	34.48	0	0.00	34.50	2	1,269	0.16%
2024/01/03	0	34.85	3	35.10	34.95	-3	1,263	-0.24%
2023/12/29	0	0.00	2	35.55	35.45	-2	1,251	-0.16%
2023/12/28	0	0.00	2	35.20	35.30	-2	1,241	-0.16%
2023/12/27	2	35.05	0	0.00	35.05	2	1,234	0.16%
2023/12/26	0	35.15	1	35.30	35.20	-1	1,232	-0.08%
2023/12/25	0	0.00	1.1	34.80	34.80	-1.1	1,231	-0.09%
2023/12/22	0	0.00	2	34.70	34.65	-2	1,236	-0.16%
2023/12/20	2	35.00	1	35.35	35.05	1	1,236	0.08%
2023/12/19	1	34.55	0	0.00	34.70	1	1,227	0.08%
2023/12/18	0	35.40	0	0.00	35.40	0	1,222	0.00%
2023/12/14	0	0.00	2	35.05	35.20	-2	1,251	-0.16%
2023/12/13	0	0.00	2	34.85	34.55	-2	1,237	-0.16%
2023/12/12	8	34.80	8	34.80	34.70	0	1,248	0.00%
2023/12/11	1	34.65	0	0.00	34.55	1	1,254	0.08%
2023/12/08	1	35.00	0	0.00	35.00	1	1,254	0.08%
2023/12/06	0	35.25	0	0.00	35.10	0	1,267	0.00%
2023/12/05	1	35.20	0	0.00	35.25	1	1,288	0.08%
2023/12/01	1	35.45	0	0.00	35.45	1	1,358	0.07%
2023/11/30	1	35.80	2.1	35.72	35.80	-1.1	1,377	-0.08%
2023/11/27	0	35.55	0	0.00	35.00	0	1,390	0.00%
2023/11/24	1	35.35	0	0.00	35.40	1	1,402	0.07%
2023/11/22	1	35.40	3	35.55	35.40	-2	1,454	-0.14%
2023/11/20	0	0.00	3	35.30	35.40	-3	1,515	-0.20%
2023/11/15	3	35.03	0	0.00	34.85	3	1,545	0.19%
2023/11/14	1	34.35	1	34.60	34.60	0	1,553	0.00%
2023/11/10	0	34.20	0	0.00	34.00	0	1,611	0.00%
2023/11/09	0	34.45	0	0.00	34.35	0	1,652	0.00%
2023/11/07	1	34.70	0	0.00	34.70	1	1,720	0.06%
2023/11/06	0	35.05	1	35.15	35.00	-1	1,807	-0.05%
2023/11/03	1	34.60	0	0.00	34.60	1	1,831	0.05%
2023/11/01	0	34.08	0	0.00	33.95	0	1,876	0.00%
2023/10/31	0	34.12	2	34.48	33.95	-2	1,899	-0.11%
2023/10/30	1	34.05	0	0.00	33.85	1	1,961	0.05%
2023/10/27	1	34.60	1	34.90	34.65	0	1,984	0.00%
2023/10/26	0	34.60	0	0.00	34.50	0	2,086	0.00%
2023/10/24	0	34.46	0	0.00	34.90	0	2,158	0.00%
2023/10/20	1	35.00	0	0.00	35.00	1	2,457	0.04%
2023/10/19	0	35.68	0	0.00	35.20	0	2,554	0.00%
2023/10/18	1	35.96	0	0.00	36.25	1	2,602	0.04%
2023/10/17	1	37.05	0	0.00	36.75	1	2,628	0.04%
2023/10/11	0	37.06	0	0.00	36.80	0	3,951	0.00%
2023/10/04	1	36.90	0	0.00	36.85	1	5,273	0.02%
2023/10/03	0	37.55	0	0.00	37.35	0	5,297	0.00%
2023/10/02	4	37.45	4	37.45	37.65	0	5,350	0.00%
2023/09/26	0	37.59	0	0.00	37.15	0	5,482	0.00%
2023/09/25	0	0.00	1	37.70	37.70	-1	5,508	-0.02%
2023/09/21	1	37.15	2	37.35	37.20	-1	5,544	-0.02%
2023/09/20	0	37.99	0	0.00	37.70	0	5,549	0.00%
2023/09/19	2	38.63	2	38.43	38.15	0	5,570	0.00%
2023/09/18	0	38.00	0	0.00	37.85	0	5,564	0.00%
2023/09/14	2	38.35	0	0.00	38.40	2	5,626	0.04%
2023/09/11	0	37.81	0	0.00	37.55	0	5,720	0.00%
2023/09/07	1	38.35	0	0.00	38.15	1	5,846	0.02%
2023/09/04	0	37.35	0	0.00	37.45	0	6,148	0.00%
2023/08/30	0	0.00	2	37.25	37.15	-2	6,446	-0.03%
2023/08/29	1	36.80	0	0.00	36.75	1	6,707	0.01%
2023/08/28	1	37.00	10	37.38	37.00	-9	7,141	-0.13%
2023/08/18	0	0.00	0	38.55	38.60	0	7,835	0.00%
2023/08/15	0	39.00	0	0.00	38.75	0	7,918	0.00%
2023/08/10	0	0.00	3	39.70	39.50	-3	7,833	-0.04%
2023/08/09	1	40.90	1	41.30	40.85	0	7,749	0.00%
2023/08/08	1	41.20	0	0.00	41.25	1	7,732	0.01%
2023/08/07	2	40.98	1	41.20	41.30	1	7,731	0.01%
2023/08/04	1	40.50	0	0.00	40.60	1	7,717	0.01%
2023/08/02	1	41.00	0	0.00	40.30	1	7,705	0.01%
2023/08/01	0	0.00	1	41.70	41.10	-1	7,623	-0.01%
2023/07/31	1	42.05	0	0.00	41.55	1	7,579	0.01%
2023/07/28	2	42.08	2	42.05	42.50	0	7,484	0.00%
2023/07/27	1	42.10	1	42.35	42.10	0	7,439	0.00%
2023/07/26	1	42.05	2	42.05	41.80	-1	7,416	-0.01%
2023/07/25	25	42.86	4	43.17	42.85	21	7,334	0.29%
2023/07/24	1	40.95	0	41.65	41.50	1	7,186	0.01%
2023/07/21	0	41.95	0	0.00	41.70	0	7,097	0.00%
2023/07/20	4	42.48	1	42.70	42.05	3	7,057	0.04%
2023/07/19	12	43.03	0	0.00	42.25	12	6,992	0.17%
2023/07/18	3	44.10	10	43.75	43.40	-7	6,899	-0.10%
2023/07/17	3	44.18	2	45.08	43.85	1	6,657	0.02%
2023/07/14	3.2	43.09	23	44.85	45.25	-19.8	6,534	-0.30%
2023/07/13	15	45.07	35	44.73	43.60	-20	6,009	-0.33%
2023/07/12	2	43.15	8	43.49	43.20	-6	5,372	-0.11%
2023/07/11	1	41.40	2	41.50	41.80	-1	4,898	-0.02%
2023/07/07	1	39.95	11	40.02	40.00	-10	4,765	-0.21%
2023/07/06	0	39.58	0	0.00	39.40	0	4,720	0.00%
2023/07/05	0	0.00	10	40.75	40.30	-10	4,691	-0.21%
2023/07/04	0	40.25	0	0.00	40.15	0	4,653	0.00%
2023/07/03	20	40.20	0	0.00	40.10	20	4,646	0.43%
2023/06/30	1	40.05	1	40.10	40.05	0	4,634	0.00%
2023/06/29	0	39.76	0	0.00	39.55	0	4,634	0.00%
2023/06/27	2	39.82	0	0.00	39.75	2	4,702	0.04%
2023/06/26	0	39.86	0	0.00	40.60	0	4,712	0.00%
2023/06/21	0	40.35	0	0.00	40.20	0	4,721	0.00%
2023/06/20	1	40.15	0	0.00	40.10	1	4,704	0.02%
2023/06/15	0	0.00	2	41.40	41.35	-2	4,630	-0.04%
2023/06/13	3	41.72	3	41.78	41.45	0	4,573	0.00%
2023/06/12	3	41.07	4	41.44	41.45	-1	4,481	-0.02%
2023/06/09	2	40.63	3	40.85	40.75	-1	4,355	-0.02%
2023/06/08	1	41.55	1	41.90	41.75	0	4,263	0.00%
2023/06/07	3	41.77	3	41.80	41.95	0	4,236	0.00%
2023/06/05	0	0.00	1	42.05	42.05	-1	4,259	-0.02%
2023/06/02	0	42.35	2	43.03	42.50	-2	4,197	-0.05%
2023/06/01	5	42.07	7	42.55	43.00	-2	3,960	-0.05%
2023/05/31	6	41.06	15	40.84	40.85	-9	3,515	-0.26%
2023/05/30	2	39.82	0	0.00	39.60	2	3,170	0.06%
2023/05/29	0	0.00	2	39.43	39.40	-2	3,186	-0.06%
2023/05/25	2	39.20	9	39.04	38.90	-7	3,052	-0.23%
2023/05/24	7	38.86	7	38.71	38.85	0	3,029	0.00%
2023/05/23	3	38.43	6	38.54	38.20	-3	2,914	-0.10%
2023/05/22	0	0.00	1	37.90	37.90	-1	2,848	-0.04%
2023/05/19	1	37.95	2	37.90	37.65	-1	2,863	-0.03%
2023/05/17	0	37.16	1	37.05	37.20	-1	2,974	-0.03%
2023/05/16	0	0.00	3	37.07	36.90	-3	2,974	-0.10%
2023/05/15	0	36.61	0	0.00	36.50	0	3,012	0.00%
2023/05/12	1	36.75	0	0.00	36.75	1	3,149	0.03%
2023/05/11	1	36.75	0	0.00	36.60	1	3,159	0.03%
2023/05/10	0	37.35	2	37.38	37.50	-2	3,198	-0.06%
2023/05/09	1	36.85	0	0.00	36.85	1	3,241	0.03%
2023/05/05	1	37.40	0	0.00	37.40	1	3,436	0.03%
2023/05/04	0	37.50	0	0.00	37.50	0	3,478	0.00%
2023/05/03	2	37.50	0	0.00	37.45	2	3,548	0.06%
2023/05/02	1	38.10	1	38.15	38.10	0	3,654	0.00%
2023/04/28	1	37.95	0	0.00	37.60	1	3,683	0.03%
2023/04/27	5	37.99	8	37.75	37.70	-3	3,673	-0.08%
2023/04/26	0	36.68	0	0.00	36.70	0	3,608	0.00%
2023/04/25	4	36.59	0	36.55	36.45	4	3,599	0.11%
2023/04/24	3	37.35	1	37.40	37.35	2	3,576	0.06%
2023/04/21	1	37.35	0.1	37.70	37.45	1	3,564	0.03%
2023/04/20	2.1	38.85	32	39.04	38.50	-29.9	3,500	-0.86%
2023/04/19	2	39.97	1	39.50	39.15	1	3,480	0.03%
2023/04/18	1	39.20	1	39.55	39.00	0	3,314	0.00%
2023/04/17	0	39.20	0	0.00	39.30	0	3,323	0.00%
2023/04/14	0	39.20	0	0.00	39.15	0	3,351	0.00%
2023/04/13	2	39.00	0	0.00	39.00	2	3,336	0.06%
2023/04/11	0	0.00	2	38.90	38.80	-2	3,303	-0.06%
2023/04/10	2	38.68	0	0.00	38.65	2	3,331	0.06%
2023/04/07	5	39.05	0	0.00	39.00	5	3,330	0.15%
2023/04/06	0	39.35	1	39.50	39.25	-1	3,325	-0.03%
2023/03/31	0	39.00	0	0.00	39.25	0	3,322	0.00%
2023/03/30	10	38.90	11	38.95	38.90	-1	3,334	-0.03%
2023/03/29	0	0.00	5	39.43	39.20	-5	3,353	-0.15%
2023/03/28	5	38.45	0	0.00	38.35	5	3,340	0.15%
2023/03/27	1	39.20	1	39.35	38.80	0	3,371	0.00%
2023/03/24	0	0.00	2	38.55	39.05	-2	3,354	-0.06%
2023/03/23	8	38.10	0	0.00	38.05	8	3,342	0.24%
2023/03/21	0	0.00	2	38.18	38.20	-2	3,441	-0.06%
2023/03/20	0	37.85	2	37.95	37.80	-2	3,511	-0.06%
2023/03/17	2	37.80	2	37.83	37.70	0	3,604	0.00%
2023/03/16	2	37.05	1	37.31	37.10	1	3,852	0.03%
2023/03/15	1	37.65	1	37.95	37.60	0	4,163	0.00%
2023/03/14	2	37.42	0	0.00	37.55	2	4,477	0.04%
2023/03/13	6	37.74	2	37.95	37.90	4	5,480	0.07%
2023/03/10	4	38.60	0	0.00	38.50	4	5,921	0.07%
2023/03/09	3	39.85	5	39.65	39.45	-2	5,897	-0.03%
2023/03/08	10	40.29	3	40.28	40.40	7	5,843	0.12%
2023/03/07	1	39.85	13	40.11	39.75	-12	5,814	-0.21%
2023/03/06	0	0.00	9	39.75	39.65	-9	5,756	-0.16%
2023/03/03	0	39.10	6	39.15	39.05	-6	5,722	-0.10%
2023/03/02	8	39.18	0	0.00	38.95	8	5,697	0.14%
2023/03/01	2	39.55	3	39.15	39.55	-1	5,660	-0.02%
2023/02/24	7	38.51	1	38.75	38.50	6	5,568	0.11%
2023/02/23	2	38.95	3	38.97	38.95	-1	5,553	-0.02%
2023/02/22	1	38.60	0	0.00	38.45	1	5,540	0.02%
2023/02/21	0	39.62	2	39.50	39.20	-2	5,517	-0.04%
2023/02/20	2	39.68	2	39.75	39.65	0	5,496	0.00%
2023/02/17	1	39.15	0	0.00	39.45	1	5,457	0.02%
2023/02/16	1	39.55	5	39.64	39.65	-4	5,467	-0.07%
2023/02/15	4	39.15	3	39.25	39.20	1	5,399	0.02%
2023/02/14	1	38.70	0	0.00	38.70	1	5,318	0.02%
2023/02/13	2	39.15	0	0.00	38.60	2	5,329	0.04%
2023/02/10	9	39.37	7	39.44	39.15	2	5,303	0.04%
2023/02/09	2	38.73	1	39.05	38.55	1	5,172	0.02%
2023/02/08	9	38.79	5	38.76	38.90	4	5,155	0.08%
2023/02/07	4	39.09	1	39.55	39.15	3	5,094	0.06%
2023/02/06	3	39.60	2	39.78	39.85	1	5,039	0.02%
2023/02/03	1	38.75	0	0.00	38.60	1	4,859	0.02%
2023/02/02	0	39.05	2	39.10	39.15	-2	4,833	-0.04%
2023/02/01	22	38.80	29	38.85	39.05	-7	4,801	-0.15%
2023/01/31	2	38.05	33	38.05	38.55	-31	4,738	-0.65%
2023/01/30	3	36.87	9	37.04	36.85	-6	4,642	-0.13%
2023/01/17	3	36.02	0	0.00	36.00	3	4,697	0.06%
2023/01/16	0	36.09	0	0.00	36.05	0	4,730	0.00%
2023/01/13	1	36.05	0.3	36.42	36.05	0.7	4,727	0.01%
2023/01/12	5	36.72	0	0.00	36.50	5	4,740	0.11%
2023/01/11	2	37.23	0	0.00	37.15	2	4,742	0.04%
2023/01/10	0	37.33	0	0.00	37.25	0	4,767	0.00%
2023/01/09	26	37.56	0	0.00	37.45	26	4,774	0.54%
2023/01/06	11	38.52	0	0.00	38.80	11	4,721	0.23%
2023/01/05	0	38.39	0	0.00	38.05	0	4,724	0.00%
2023/01/04	0	38.55	4	38.70	38.75	-4	4,697	-0.09%
2023/01/03	0	0.00	1	37.85	38.10	-1	4,656	-0.02%
2022/12/30	3	37.47	1	37.35	37.30	2	4,650	0.04%
2022/12/29	2	37.08	1	36.95	37.30	1	4,668	0.02%
2022/12/28	5	37.68	1	37.45	37.45	4	4,667	0.09%
2022/12/27	1	38.55	2	38.60	38.65	-1	4,639	-0.02%
2022/12/23	6	37.66	1	37.85	37.65	5	4,629	0.11%
2022/12/22	1	38.30	1	38.35	38.30	0	4,640	0.00%
2022/12/21	1	38.25	3	38.17	37.95	-2	4,630	-0.04%
2022/12/20	5	38.02	2	37.55	37.55	3	4,598	0.07%
2022/12/19	1	38.65	2	38.78	38.40	-1	4,550	-0.02%
2022/12/16	3	37.97	2	38.20	38.05	1	4,502	0.02%
2022/12/15	2	38.50	0	0.00	38.70	2	4,470	0.04%
2022/12/14	5	38.54	3	38.62	38.70	2	4,441	0.05%
2022/12/13	3	38.53	2	39.70	38.30	1	4,379	0.02%
2022/12/12	2	39.15	3	39.48	39.50	-1	4,315	-0.02%
2022/12/09	3	39.45	2	38.75	38.75	1	4,220	0.02%
2022/12/08	5	39.71	4	39.52	39.15	1	4,114	0.02%
2022/12/07	21	40.46	15	38.64	38.50	6	3,854	0.16%
2022/12/06	0	40.65	1	41.55	40.75	-1	3,507	-0.03%
2022/12/05	22	40.91	27	40.87	41.15	-5	3,187	-0.16%
2022/12/02	2	38.15	14	39.26	39.75	-12	2,169	-0.55%
2022/12/01	3	35.95	1	35.95	36.15	2	1,683	0.12%
2022/11/30	1	35.70	1	35.70	35.65	0	1,669	0.00%
2022/11/29	3	35.35	2.5	35.41	35.65	0.5	1,686	0.03%
2022/11/28	2	34.35	7	34.17	34.40	-5	1,634	-0.31%
2022/11/23	2	33.85	0	0.00	33.95	2	1,690	0.12%
2022/11/22	1	33.70	1	33.70	33.80	0	1,713	0.00%
2022/11/21	0	0.00	1	34.50	34.10	-1	1,727	-0.06%
2022/11/18	4	34.28	2	34.43	34.05	2	1,730	0.12%
2022/11/17	0	0.00	1	34.60	34.50	-1	1,721	-0.06%
2022/11/14	2	34.20	6	33.86	34.20	-4	1,694	-0.24%
2022/11/11	2	33.20	1	34.20	33.05	1	1,672	0.06%
2022/11/10	1	33.10	0	0.00	33.10	1	1,715	0.06%
2022/11/09	1	33.35	3	33.52	33.30	-2	1,724	-0.12%
2022/11/07	0	0.00	2	32.70	32.60	-2	1,708	-0.12%
2022/11/03	0	0.00	1	32.30	32.25	-1	1,731	-0.06%
2022/11/02	1	32.10	0	0.00	32.10	1	1,732	0.06%
2022/11/01	1	31.90	1	32.05	31.90	0	1,731	0.00%
2022/10/31	0	0.00	1	32.00	31.85	-1	1,731	-0.06%
2022/10/28	6.1	31.90	0	0.00	31.50	6.1	1,731	0.35%
2022/10/27	0	0.00	1	32.65	32.70	-1	1,721	-0.06%
2022/10/26	3	32.17	0	0.00	32.15	3	1,720	0.17%
2022/10/25	6	32.74	13	32.95	32.65	-7	1,701	-0.41%
2022/10/24	1	32.10	2	32.90	32.15	-1	1,617	-0.06%
2022/10/21	1	31.30	1	31.60	31.35	0	1,585	0.00%
2022/10/20	3.1	31.23	0	0.00	31.40	3.1	1,588	0.20%
2022/10/19	5	32.64	0	0.00	32.25	5	1,571	0.32%
2022/10/18	2	34.10	1	33.30	33.10	1	1,563	0.06%
2022/10/17	1	33.40	4	33.35	33.95	-3	1,550	-0.19%
2022/10/14	1	33.55	6	32.93	33.50	-5	1,552	-0.32%
2022/10/13	5	32.36	1	33.60	31.60	4	1,544	0.26%
2022/10/12	3	33.25	3	33.62	33.10	0	1,523	0.00%
2022/10/11	3	33.20	11	33.50	33.25	-8	1,533	-0.52%
2022/10/07	1	34.35	1	34.55	34.40	0	1,544	0.00%
2022/10/06	0	0.00	1	34.30	34.25	-1	1,565	-0.06%
2022/10/05	2	33.70	2	33.98	33.65	0	1,581	0.00%
2022/10/04	0	0.00	7	32.81	32.95	-7	1,629	-0.43%
2022/10/03	2	32.18	1	32.75	32.10	1	1,628	0.06%
2022/09/30	4	32.80	8	32.14	32.80	-4	1,648	-0.24%
2022/09/29	0	0.00	7	31.64	32.15	-7	1,648	-0.42%
2022/09/28	2.1	30.51	1	30.20	30.20	1.1	1,632	0.06%
2022/09/26	6.1	32.46	0	32.40	31.60	6	1,652	0.37%
2022/09/23	1	33.60	0	0.00	33.60	1	1,689	0.06%
2022/09/22	2	34.05	6	33.78	34.05	-4	1,720	-0.23%
2022/09/21	1	33.90	1.1	34.17	33.90	-0.1	1,735	-0.01%
2022/09/19	3	33.87	0	0.00	33.75	3	1,810	0.17%
2022/09/14	1	34.85	1	34.85	34.85	0	1,915	0.00%
2022/09/13	3	34.97	0	0.00	35.00	3	1,959	0.15%
2022/09/12	1	35.05	2	34.95	35.05	-1	2,033	-0.05%
2022/09/07	2	33.78	0	0.00	33.65	2	2,297	0.09%
2022/09/06	3	34.63	0	0.00	34.45	3	2,343	0.13%
2022/09/05	1	35.20	0	0.00	35.20	1	2,363	0.04%
2022/09/02	0	0.00	4	35.43	36.25	-4	2,359	-0.17%
2022/09/01	0	0.00	3	35.33	34.90	-3	2,349	-0.13%
2022/08/31	1	34.25	0	0.00	34.60	1	2,375	0.04%
2022/08/29	3	35.13	0	0.00	35.15	3	2,510	0.12%
2022/08/25	0	0.00	3	35.50	35.75	-3	2,633	-0.11%
2022/08/19	1	35.90	0	0.00	35.90	1	3,442	0.03%
2022/08/18	2	35.85	0	0.00	36.15	2	3,844	0.05%
2022/08/12	3	35.80	3	35.80	35.80	0	4,232	0.00%
2022/08/09	1	34.80	0	0.00	34.65	1	4,233	0.02%
2022/08/08	0	0.00	3	34.45	34.65	-3	4,242	-0.07%
2022/08/05	2	34.75	5	34.77	34.75	-3	4,300	-0.07%
2022/08/04	1	33.35	1	33.95	33.90	0	4,327	0.00%
2022/08/02	2	34.35	0	0.00	34.35	2	4,336	0.05%
2022/08/01	4	35.40	4	35.43	35.40	0	4,336	0.00%
2022/07/29	1	35.20	3	35.45	35.30	-2	4,344	-0.05%
2022/07/26	3	34.75	0	0.00	34.65	3	4,425	0.07%
2022/07/25	6	35.27	8	35.29	35.35	-2	4,432	-0.05%
2022/07/22	3	34.90	4	35.24	34.90	-1	4,431	-0.02%
2022/07/21	2	35.00	1	34.85	35.00	1	4,467	0.02%
2022/07/20	3	34.42	0	0.00	34.45	3	4,489	0.07%
2022/07/19	0	0.00	2	34.00	34.10	-2	4,510	-0.04%
2022/07/18	5	33.85	5	34.08	34.05	0	4,521	0.00%
2022/07/15	6	33.80	6	33.60	33.80	0	4,532	0.00%
2022/07/14	12	33.42	14	33.19	33.45	-2	4,564	-0.04%
2022/07/13	2	32.55	2	32.75	32.55	0	4,543	0.00%
2022/07/12	4	31.20	0	0.00	30.80	4	4,515	0.09%
2022/07/11	2	34.10	0	0.00	33.70	2	4,459	0.04%
2022/07/08	4	34.28	1	34.35	34.00	3	4,545	0.07%
2022/07/07	5	33.66	4	33.85	33.75	1	4,545	0.02%
2022/06/30	3	38.05	0	0.00	37.20	3	4,780	0.06%
2022/06/29	2	37.85	4	38.11	38.10	-2	4,835	-0.04%
2022/06/28	0	0.00	1	38.05	38.20	-1	5,380	-0.02%
2022/06/27	0	0.00	3	38.60	38.70	-3	5,913	-0.05%
2022/06/24	4	37.89	9	37.91	37.80	-5	5,904	-0.08%
2022/06/22	0	0.00	1	36.90	36.95	-1	5,842	-0.02%
2022/06/21	0	0.00	8	37.66	38.15	-8	5,820	-0.14%
2022/06/20	11	37.38	0	0.00	36.60	11	5,786	0.19%
2022/06/17	2.1	37.92	2	38.00	38.45	0.1	5,710	0.00%
2022/06/16	23	39.48	19	39.66	38.40	4	5,652	0.07%
2022/06/15	7	39.31	2	39.35	39.00	5	5,442	0.09%
2022/06/14	10.1	38.29	13	38.82	39.35	-2.9	5,403	-0.05%
2022/06/13	10	38.55	4	38.65	38.70	6	5,398	0.11%
2022/06/10	2	39.10	5	39.16	39.15	-3	5,382	-0.06%
2022/06/09	26	39.61	9	39.42	39.60	17	5,343	0.32%
2022/06/08	17	39.39	8	39.37	39.10	9	5,262	0.17%
2022/06/07	2	38.65	0	38.65	38.80	2	5,177	0.04%
2022/06/06	4	38.55	1	38.55	38.60	3	5,165	0.06%
2022/06/02	6.1	39.51	0	39.10	39.00	6	5,185	0.12%
2022/06/01	9	39.47	4	39.79	39.30	5	5,207	0.10%
2022/05/31	2	39.20	10	38.97	38.85	-8	5,024	-0.16%
2022/05/30	1	38.80	1	38.75	38.65	0	4,828	0.00%
2022/05/27	7	38.22	22	38.48	38.70	-15	4,657	-0.32%
2022/05/26	16	37.95	7	38.15	38.00	9	4,506	0.20%
2022/05/25	3	37.62	22	37.34	37.95	-19	4,107	-0.46%
2022/05/24	0	0.00	3	35.93	35.55	-3	3,777	-0.08%
2022/05/23	1	35.50	4	35.75	35.50	-3	3,754	-0.08%
2022/05/20	4	35.08	5	35.15	35.05	-1	3,742	-0.03%
2022/05/19	1	34.15	1	34.60	34.60	0	3,738	0.00%
2022/05/18	0	0.00	1	35.05	35.00	-1	3,771	-0.03%
2022/05/17	0	0.00	1	34.40	34.35	-1	3,804	-0.03%
2022/05/16	1	34.00	0	0.00	34.00	1	3,808	0.03%
2022/05/13	4	34.49	4	34.85	34.35	0	3,800	0.00%
2022/05/12	4	33.84	5	34.33	33.60	-1	3,751	-0.03%
2022/05/11	1	33.85	0	0.00	33.90	1	3,729	0.03%
2022/05/10	6	34.35	8	34.24	34.50	-2	3,738	-0.05%
2022/05/06	1	34.80	0	0.00	34.85	1	3,766	0.03%
2022/05/04	2	35.03	2	35.10	35.00	0	3,750	0.00%
2022/05/03	0	0.00	2	33.55	33.65	-2	3,689	-0.05%
2022/04/27	3	33.35	0	0.00	33.25	3	3,698	0.08%
2022/04/26	5	35.31	0	0.00	35.05	5	3,657	0.14%
2022/04/25	1	35.60	0	0.00	35.65	1	3,623	0.03%
2022/04/22	3	36.95	0	0.00	36.95	3	3,589	0.08%
2022/04/21	3	37.42	12	37.72	37.30	-9	3,602	-0.25%
2022/04/20	15	37.60	7	37.54	37.40	8	3,588	0.22%
2022/04/19	2	36.80	0	0.00	36.80	2	3,573	0.06%
2022/04/15	3	37.18	0	0.00	37.10	3	3,618	0.08%
2022/04/14	0	0.00	3	37.90	37.85	-3	3,676	-0.08%
2022/04/13	0	0.00	2	36.90	37.20	-2	3,654	-0.05%
2022/04/12	7	36.36	4	36.55	36.30	3	3,976	0.08%
2022/04/11	10	37.03	2	37.95	36.85	8	3,952	0.20%
2022/04/08	1	38.25	2	38.25	38.25	-1	3,892	-0.03%
2022/04/07	7	38.64	9	39.15	38.20	-2	3,865	-0.05%
2022/04/06	6	38.88	26	39.07	39.00	-20	3,750	-0.53%
2022/04/01	3.1	39.52	6	39.67	39.70	-3	3,722	-0.08%
2022/03/31	34	40.52	10.5	40.88	40.15	23.5	3,671	0.64%
2022/03/30	36	39.82	33	39.61	40.50	3	3,133	0.10%
2022/03/29	4	37.75	11	37.89	37.70	-7	2,613	-0.27%
2022/03/25	1	37.35	0	0.00	37.30	1	2,698	0.04%
2022/03/24	4	37.60	4	37.73	37.60	0	2,710	0.00%
2022/03/23	1	37.30	0	0.00	37.35	1	2,717	0.04%
2022/03/21	0	0.00	2	37.35	37.15	-2	2,887	-0.07%
2022/03/18	9	37.17	13	36.81	37.35	-4	2,982	-0.13%
2022/03/17	2	36.65	7	36.59	36.65	-5	3,058	-0.16%
2022/03/16	6	35.87	0	0.00	35.60	6	3,061	0.20%
2022/03/15	2	36.10	1	36.60	36.10	1	3,029	0.03%
2022/03/10	7	37.44	0	0.00	37.30	7	3,121	0.22%
2022/03/09	1	36.90	9	36.93	37.05	-8	3,113	-0.26%
2022/03/08	4	37.28	11	37.29	36.75	-7	3,135	-0.22%
2022/03/07	5	37.94	1	39.00	37.25	4	3,097	0.13%
2022/03/04	3	37.93	3	38.22	38.25	0	2,993	0.00%
2022/03/03	2	38.33	0	0.00	38.45	2	3,032	0.07%
2022/03/02	5	38.27	3	38.60	38.60	2	3,118	0.06%
2022/03/01	3	38.40	3	38.42	38.55	0	3,147	0.00%
2022/02/24	3.1	37.28	0	0.00	36.80	3.1	3,208	0.10%
2022/02/21	0	0.00	1	38.40	38.65	-1	3,411	-0.03%
2022/02/17	14	38.44	14	38.68	38.35	0	3,549	0.00%
2022/02/16	1	37.85	0	0.00	37.75	1	3,559	0.03%
2022/02/14	11	37.42	0	0.00	37.45	11	3,699	0.30%
2022/02/10	2	38.40	2	38.60	38.10	0	3,856	0.00%
2022/02/09	1	38.10	20	38.30	38.40	-19	3,947	-0.48%
2022/02/08	0	0.00	2	38.10	38.15	-2	4,042	-0.05%
2022/01/26	6	36.64	12	36.90	36.55	-6	4,254	-0.14%
2022/01/25	1	36.90	0	0.00	36.85	1	4,851	0.02%
2022/01/24	2	37.25	2	37.35	37.25	0	5,058	0.00%
2022/01/20	1	37.20	1	37.55	37.20	0	5,376	0.00%
2022/01/19	6	37.18	0	0.00	37.10	6	5,477	0.11%
2022/01/18	1	37.45	0	0.00	37.45	1	5,633	0.02%
2022/01/14	1	37.10	0	0.00	37.20	1	6,094	0.02%
2022/01/12	1	37.15	0	0.00	37.35	1	6,468	0.02%
2022/01/11	5	37.98	0	0.00	37.70	5	6,738	0.07%
2022/01/10	2	38.30	2	38.50	38.20	0	7,299	0.00%
2022/01/06	4.1	39.45	0	0.00	39.15	4.1	8,194	0.05%
2022/01/05	16.1	40.38	8	40.30	39.80	8.1	8,476	0.10%
2022/01/04	3	39.05	0	0.00	39.05	3	8,757	0.03%
2022/01/03	1	39.45	0	0.00	39.15	1	9,369	0.01%
2021/12/29	2	39.20	2	39.45	39.15	0	9,840	0.00%
2021/12/28	1	39.25	0	0.00	39.25	1	10,064	0.01%
2021/12/27	2	39.73	0	0.00	39.70	2	10,142	0.02%
2021/12/24	1	39.30	0	0.00	39.45	1	10,462	0.01%
2021/12/23	2	39.80	1	39.45	39.45	1	10,550	0.01%
2021/12/22	0	0.00	2	39.85	39.75	-2	10,615	-0.02%
2021/12/21	4	39.25	8	39.11	39.25	-4	10,540	-0.04%
2021/12/20	3	38.55	0	0.00	38.60	3	10,565	0.03%
2021/12/16	2	39.40	1	40.00	39.50	1	10,696	0.01%
2021/12/15	1	38.90	1	39.30	39.15	0	10,648	0.00%
2021/12/14	1	39.05	0	0.00	38.60	1	10,645	0.01%
2021/12/13	1	39.35	6	39.56	39.60	-5	10,673	-0.05%
2021/12/10	0	0.00	1	39.05	38.95	-1	11,128	-0.01%
2021/12/09	4	38.75	0	0.00	38.75	4	11,123	0.04%
2021/12/08	6	39.08	1	39.45	38.95	5	11,132	0.04%
2021/12/06	0	0.00	1	38.45	38.55	-1	11,061	-0.01%
2021/12/03	1	38.05	0	0.00	38.00	1	11,086	0.01%
2021/12/02	1	37.80	0	0.00	37.85	1	11,114	0.01%
2021/11/29	8	38.05	8	38.06	38.15	0	11,193	0.00%
2021/11/26	1	37.75	0	0.00	37.80	1	11,171	0.01%
2021/11/25	2	38.95	1	39.50	38.80	1	11,109	0.01%
2021/11/24	3	39.12	2	39.35	39.25	1	11,078	0.01%
2021/11/23	6	39.30	6	39.65	39.15	0	11,090	0.00%
2021/11/22	3	40.10	1	40.05	40.10	2	11,177	0.02%
2021/11/19	7	40.32	1	40.60	40.25	6	11,227	0.05%
2021/11/18	10	40.28	0	0.00	40.20	10	11,365	0.09%
2021/11/17	1	40.50	1	40.55	40.70	0	11,309	0.00%
2021/11/16	20	40.08	10	39.75	39.75	10	11,272	0.09%
2021/11/12	3	39.72	0	0.00	39.65	3	11,367	0.03%
2021/11/11	2	39.95	0	39.90	39.85	2	11,401	0.02%
2021/11/10	11	40.10	20	40.18	40.35	-9	11,457	-0.08%
2021/11/09	14	39.94	29	40.03	39.80	-15	11,493	-0.13%
2021/11/08	0	0.00	2	39.98	39.95	-2	11,436	-0.02%
2021/11/05	16	40.45	6	40.28	40.40	10	11,479	0.09%
2021/11/04	1	41.25	1.1	41.52	40.75	-0.1	11,515	0.00%
2021/11/03	11.1	41.08	1	41.15	41.05	10.1	11,569	0.09%
2021/11/02	14	42.18	18.1	42.08	41.55	-4.1	11,862	-0.03%
2021/11/01	4	41.60	4	41.36	41.80	0	11,494	0.00%
2021/10/29	0	0.00	4	40.65	40.65	-4	11,362	-0.04%
2021/10/28	2	41.65	2	42.05	41.25	0	11,302	0.00%
2021/10/27	1	40.55	3	40.97	41.15	-2	11,251	-0.02%
2021/10/26	3	41.23	2	41.55	40.85	1	11,383	0.01%
2021/10/25	4.2	41.67	8	41.69	41.70	-3.8	11,788	-0.03%
2021/10/22	16	40.20	16	40.45	40.50	0	12,071	0.00%
2021/10/21	14	40.45	13	40.10	39.85	1	13,325	0.01%
2021/10/20	8	40.46	11	40.38	40.55	-3	14,344	-0.02%
2021/10/19	4	40.34	33	40.38	40.45	-29	14,252	-0.20%
2021/10/18	11	41.68	3	42.02	40.75	8	14,069	0.06%
2021/10/15	12	42.36	36	42.69	43.50	-24	13,590	-0.18%
2021/10/14	5	41.21	5	41.64	40.90	0	12,925	0.00%
2021/10/13	10	41.36	14	41.42	41.20	-4	12,834	-0.03%
2021/10/12	53	41.98	24	42.10	42.00	29	12,618	0.23%
2021/10/08	9	41.36	20	41.51	41.55	-11	12,205	-0.09%
2021/10/07	2	40.10	9	39.74	40.20	-7	11,783	-0.06%
2021/10/06	15	39.40	8	39.59	39.00	7	12,216	0.06%
2021/10/05	4.1	37.37	4	38.11	38.95	0.1	12,274	0.00%
2021/10/04	6	37.90	8	37.98	37.55	-2	12,101	-0.02%
2021/10/01	22	38.99	20	38.95	37.35	2	12,085	0.02%
2021/09/30	2	38.25	2	38.45	39.15	0	11,818	0.00%
2021/09/29	0	0.00	1	38.85	38.30	-1	11,806	-0.01%
2021/09/28	1	38.45	0	0.00	38.45	1	11,966	0.01%
2021/09/27	0	0.00	10	39.00	38.80	-10	12,053	-0.08%
2021/09/24	28	38.58	16	38.53	38.80	12	12,138	0.10%
2021/09/23	5	37.90	5	38.15	37.55	0	12,138	0.00%
2021/09/22	2	37.43	0	0.00	37.70	2	12,222	0.02%
2021/09/17	5	38.46	8	38.61	38.50	-3	12,303	-0.02%
2021/09/16	2	38.10	2	38.60	38.15	0	12,526	0.00%
2021/09/15	12	39.33	15	39.35	38.75	-3	12,618	-0.02%
2021/09/14	1	37.00	0	0.00	37.00	1	12,344	0.01%
2021/09/13	4	37.13	0	0.00	37.15	4	12,604	0.03%
2021/09/08	3	37.15	1	38.00	36.95	2	14,364	0.01%
2021/09/07	1	37.20	1	37.25	37.50	0	15,161	0.00%
2021/09/06	2	38.18	0	0.00	37.80	2	15,178	0.01%
2021/09/03	0	0.00	1	39.10	38.95	-1	15,196	-0.01%
2021/09/02	1	39.00	0	0.00	38.75	1	15,203	0.01%
2021/08/31	0	0.00	1	39.50	39.35	-1	15,191	-0.01%
2021/08/30	11	39.40	14	39.16	39.20	-3	15,190	-0.02%
2021/08/26	4	40.84	5	40.82	40.10	-1	15,247	-0.01%
2021/08/25	1	40.25	3	40.10	39.95	-2	15,198	-0.01%
2021/08/24	12	39.63	19	39.86	40.00	-7	15,357	-0.05%
2021/08/23	4	38.50	2	38.50	38.65	2	15,288	0.01%
2021/08/20	11	37.58	11	37.39	37.20	0	15,357	0.00%
2021/08/19	2	37.73	1	38.00	37.60	1	15,369	0.01%
2021/08/18	14	37.36	18	37.61	37.90	-4	15,514	-0.03%
2021/08/17	3	37.78	1	38.00	36.85	2	15,995	0.01%
2021/08/16	1	37.65	3	38.40	38.80	-2	16,030	-0.01%
2021/08/13	1	39.20	0	0.00	39.10	1	16,043	0.01%
2021/08/11	6	40.09	9	40.50	39.95	-3	16,093	-0.02%
2021/08/10	1	40.40	3	41.33	41.05	-2	16,137	-0.01%
2021/08/09	5	41.44	5	41.10	41.00	0	16,169	0.00%
2021/08/06	11	42.95	10	43.22	42.60	1	16,205	0.01%
2021/08/05	5	42.58	10	42.62	42.55	-5	16,046	-0.03%
2021/08/04	8	41.87	6	42.36	41.75	2	16,134	0.01%
2021/08/03	7	42.02	6	42.40	41.75	1	16,221	0.01%
2021/08/02	10.5	41.91	6	42.39	42.05	4.5	16,320	0.03%
2021/07/30	18	42.34	17	42.46	41.80	1	16,486	0.01%
2021/07/29	42	42.87	26	43.10	43.20	16	16,387	0.10%
2021/07/28	33	41.27	27	41.24	43.20	6	16,075	0.04%
2021/07/27	59.1	43.60	17	42.79	41.95	42.1	15,747	0.27%
2021/07/26	14	42.68	159.1	43.16	44.90	-145.1	14,543	-1.00%	大賣/鉅額交易
2021/07/22	0	0.00	6	40.15	40.10	-6	13,497	-0.04%
2021/07/21	3	38.92	0	0.00	38.80	3	13,593	0.02%
2021/07/20	1	39.95	1	40.70	39.70	0	13,635	0.00%
2021/07/14	2.1	40.81	2	40.98	41.00	0.1	13,998	0.00%
2021/07/13	13.5	42.06	13.1	42.07	42.40	0.4	13,944	0.00%
2021/07/12	7	40.86	18	41.05	41.55	-11	13,471	-0.08%
2021/07/09	1	39.70	0	0.00	39.75	1	13,296	0.01%
2021/07/08	12	40.25	5	40.44	40.15	7	13,664	0.05%
2021/07/07	2	40.25	2	40.90	39.90	0	13,814	0.00%
2021/07/06	5	40.12	1	40.35	40.35	4	13,998	0.03%
2021/07/05	1	39.60	15	41.01	40.85	-14	14,179	-0.10%
2021/07/02	0	0.00	17	38.82	39.00	-17	14,258	-0.12%
2021/07/01	5	38.95	7	38.99	38.90	-2	14,717	-0.01%
2021/06/30	1	39.90	21	40.09	39.80	-20	14,947	-0.13%
2021/06/29	15	40.77	11	39.95	40.00	4	15,146	0.03%
2021/06/28	11	40.40	10	40.60	40.65	1	15,411	0.01%
2021/06/25	17	42.10	17	41.42	41.10	0	15,733	0.00%
2021/06/24	11	42.03	9	41.60	41.60	2	15,794	0.01%
2021/06/23	11	39.96	29	41.06	41.50	-18	16,210	-0.11%
2021/06/22	35	40.39	13	39.72	39.75	22	16,930	0.13%
2021/06/21	48	42.21	23	40.60	40.60	25	17,444	0.14%
2021/06/18	42	41.81	153	41.65	42.40	-111	19,682	-0.56%	大賣/鉅額交易
2021/06/17	52	40.39	0	0.00	40.45	52	19,822	0.26%
2021/06/16	7	40.76	16	41.05	41.70	-9	19,944	-0.05%
2021/06/15	0	0.00	20	39.40	39.50	-20	19,956	-0.10%
2021/06/11	0	0.00	1	39.10	39.10	-1	21,784	0.00%
2021/06/10	0	0.00	1	39.00	38.70	-1	22,092	0.00%
2021/06/09	2	38.43	2	38.98	38.40	0	22,387	0.00%
2021/06/08	1	38.50	1	39.05	38.50	0	22,754	0.00%
2021/06/07	2	38.30	0	0.00	38.25	2	23,070	0.01%
2021/06/04	1	38.80	0	0.00	38.80	1	23,415	0.00%
2021/06/02	2	38.93	1	39.50	39.00	1	24,974	0.00%
2021/06/01	1	40.00	4	40.76	40.05	-3	26,558	-0.01%
2021/05/31	43	40.03	5	39.75	39.55	38	30,283	0.13%
2021/05/27	1	37.95	1	37.90	38.35	0	32,185	0.00%
2021/05/26	3	39.02	0	38.95	38.70	3	32,744	0.01%
2021/05/25	28	39.84	7	40.19	40.35	21	34,165	0.06%
2021/05/21	0	0.00	10	37.33	37.50	-10	34,523	-0.03%
2021/05/20	2	36.48	2	36.80	35.65	0	35,758	0.00%
2021/05/18	6	35.21	9	35.64	36.15	-3	36,400	-0.01%
2021/05/17	1	32.90	0	0.00	32.90	1	36,974	0.00%
2021/05/14	1	36.00	4	38.23	36.55	-3	37,276	-0.01%
2021/05/13	2	36.80	19	34.63	36.95	-17	37,901	-0.04%
2021/05/12	8	34.84	10	34.20	35.00	-2	38,391	-0.01%
2021/05/11	17	37.18	25	37.32	37.00	-8	39,259	-0.02%
2021/05/10	5	39.42	1	40.45	39.20	4	40,198	0.01%
2021/05/07	7	40.92	4	40.41	41.60	3	42,294	0.01%
2021/05/06	0	0.00	5	38.85	38.80	-5	45,632	-0.01%
2021/05/05	4	37.96	17	38.48	37.90	-13	47,684	-0.03%
2021/05/04	6	36.33	18	37.13	37.15	-12	48,091	-0.02%
2021/05/03	6	38.93	11	39.05	38.75	-5	48,530	-0.01%
2021/04/29	17	40.79	3	41.73	40.65	14	49,690	0.03%
2021/04/28	4	41.20	0	0.00	41.20	4	51,336	0.01%
2021/04/27	1	42.40	5	42.37	41.90	-4	53,109	-0.01%
2021/04/26	6	41.66	2	41.83	41.75	4	56,725	0.01%
2021/04/23	3	41.30	9	40.83	41.45	-6	59,415	-0.01%
2021/04/22	15	41.83	4	42.09	41.30	11	62,156	0.02%
2021/04/21	10	43.51	4	43.94	43.35	6	63,268	0.01%
2021/04/20	2	44.30	2	44.30	44.10	0	63,665	0.00%
2021/04/19	4	43.45	3	43.45	43.45	1	64,663	0.00%
2021/04/16	2	44.18	1	44.35	44.35	1	65,757	0.00%
2021/04/15	2	42.90	13	43.73	43.90	-11	66,367	-0.02%
2021/04/14	36	42.58	104	43.06	42.80	-68	67,922	-0.10%	大賣/
2021/04/13	26	44.43	12.5	45.18	44.25	13.5	70,240	0.02%
2021/04/12	11	45.12	30	45.54	44.85	-19	70,200	-0.03%
2021/04/09	22	46.07	2	46.55	45.50	20	70,160	0.03%
2021/04/08	0	0.00	38	46.18	46.40	-38	70,234	-0.05%
2021/04/07	81	46.23	93.2	46.35	46.05	-12.2	70,069	-0.02%
2021/04/06	14	45.26	37	45.40	45.45	-23	69,964	-0.03%
2021/04/01	19	44.21	12	44.78	44.05	7	70,394	0.01%
2021/03/31	56	44.86	26	45.57	44.65	30	70,512	0.04%
2021/03/30	12	45.95	13	45.84	45.50	-1	70,251	0.00%
2021/03/29	36	45.42	35	45.41	45.50	1	70,000	0.00%
2021/03/26	64	45.39	42.1	46.18	45.00	21.9	70,007	0.03%
2021/03/25	41	46.98	45	47.13	46.20	-4	69,482	-0.01%
2021/03/24	24.1	46.30	38	46.33	46.20	-13.9	68,668	-0.02%
2021/03/23	253.1	48.72	289	48.53	46.70	-35.9	68,720	-0.05%	大買/大賣/
2021/03/22	40	45.62	23	45.36	45.75	17	65,910	0.03%
2021/03/19	3	44.08	43	44.13	44.20	-40	65,153	-0.06%
2021/03/18	28	44.34	24	44.73	44.00	4	64,809	0.01%
2021/03/17	83	44.28	105	44.24	43.85	-22	64,008	-0.03%	大賣/
2021/03/16	2	42.25	9	42.94	42.30	-7	62,231	-0.01%
2021/03/15	23	42.61	9	41.97	42.40	14	61,940	0.02%
2021/03/12	26	42.18	16	42.12	42.00	10	61,716	0.02%
2021/03/11	41	41.82	27.2	41.75	41.55	13.8	61,732	0.02%
2021/03/10	5	41.42	2	41.25	41.00	3	61,476	0.00%
2021/03/09	40.1	40.94	17	41.13	40.80	23.1	61,182	0.04%
2021/03/08	11	42.34	5	43.80	41.70	6	60,491	0.01%
2021/03/05	39	43.45	48	43.72	43.60	-9	59,605	-0.02%
2021/03/04	152.5	45.45	195.2	46.18	43.10	-42.7	57,979	-0.07%	大買/大賣/
2021/03/03	94	44.52	78.9	43.61	45.65	15.1	54,040	0.03%
2021/03/02	37	43.04	78	43.50	42.00	-41	52,674	-0.08%
2021/02/26	46	42.48	12	42.57	42.65	34	51,966	0.07%
2021/02/25	98	43.46	111	43.66	42.30	-13	51,485	-0.03%	大賣/
2021/02/24	41	42.50	50	42.27	41.05	-9	49,992	-0.02%
2021/02/23	84	41.88	34	42.40	41.80	50	49,726	0.10%
2021/02/22	119	42.76	97	43.15	42.85	22	50,376	0.04%	大買/
2021/02/19	9.2	40.04	20	40.12	40.00	-10.8	49,489	-0.02%
2021/02/18	16	39.98	19	40.17	40.30	-3	49,145	-0.01%
2021/02/17	19.4	39.80	20	40.12	39.75	-0.6	48,701	0.00%
2021/02/05	11.7	40.68	30	41.05	40.35	-18.3	48,009	-0.04%
2021/02/04	25	40.76	18	41.39	41.05	7	47,549	0.01%
2021/02/03	18	41.74	14	41.58	40.95	4	46,729	0.01%
2021/02/02	104	41.61	108	41.89	42.45	-4	45,993	-0.01%	大買/大賣/
2021/02/01	56	40.65	39.3	40.60	41.10	16.7	44,803	0.04%
2021/01/29	61.3	43.14	92	43.12	41.35	-30.7	43,684	-0.07%
2021/01/28	299.2	44.84	143	45.26	43.50	156.2	41,385	0.38%	大買/大賣/鉅額交易
2021/01/27	77	42.53	112.2	42.58	43.60	-35.2	37,744	-0.09%	大賣/
2021/01/26	2	39.88	2	41.48	39.65	0	35,543	0.00%
2021/01/25	15	40.83	4.4	40.75	40.80	10.6	34,875	0.03%
2021/01/22	41.3	41.50	131	41.09	41.95	-89.7	34,193	-0.26%	大賣/
2021/01/21	101	41.68	104	41.48	40.95	-3	32,814	-0.01%	大買/大賣/
2021/01/20	261.2	40.86	149	40.57	39.70	112.2	31,014	0.36%	大買/大賣/鉅額交易
2021/01/19	118.1	43.77	91.1	43.68	42.75	27	29,102	0.09%	大買/
2021/01/18	148.1	41.68	69.1	43.00	44.00	79	25,275	0.31%	大買/
2021/01/15	25	38.90	34.4	39.37	40.00	-9.4	22,430	-0.04%
2021/01/14	28	35.34	181	36.13	36.40	-153	19,474	-0.79%	大賣/鉅額交易
2021/01/13	18	33.57	9	33.10	33.10	9	18,165	0.05%
2021/01/12	12	34.38	6	34.12	33.15	6	17,832	0.03%
2021/01/11	48	34.65	51.2	35.07	35.50	-3.2	16,670	-0.02%
2021/01/08	18	32.59	6	32.54	32.30	12	15,417	0.08%
2021/01/07	131	34.86	20.1	34.20	33.85	110.9	14,632	0.76%	大買/鉅額交易
2021/01/06	32	33.56	56.2	33.85	34.10	-24.2	12,920	-0.19%
2021/01/05	0	0.00	21	31.00	31.00	-21	10,164	-0.21%
2021/01/04	0	0.00	8	28.15	28.20	-8	9,926	-0.08%
2020/12/31	4	25.65	5	25.66	25.65	-1	9,685	-0.01%
2020/12/30	4	25.16	1	25.00	24.85	3	9,325	0.03%
2020/12/29	13	25.33	2	25.53	25.40	11	9,154	0.12%
2020/12/28	28	25.52	15	25.86	26.25	13	8,685	0.15%
2020/12/25	3	24.00	7	23.86	24.20	-4	7,880	-0.05%
2020/12/24	3	23.02	2	22.85	22.90	1	7,431	0.01%
2020/12/23	4	22.91	2	23.15	23.05	2	7,301	0.03%
2020/12/22	8	22.71	7	23.29	22.25	1	7,113	0.01%
2020/12/21	0	0.00	6	22.45	22.50	-6	6,785	-0.09%
2020/12/18	3	22.40	1	22.55	22.55	2	6,676	0.03%
2020/12/17	17	23.13	12	23.09	22.90	5	6,512	0.08%
2020/12/16	1	22.30	3	21.90	21.85	-2	5,673	-0.04%
2020/12/15	4	21.95	6	21.78	21.45	-2	5,556	-0.04%
2020/12/14	0	0.00	2	21.43	21.60	-2	5,399	-0.04%
2020/12/11	4	20.69	1	20.80	20.80	3	5,284	0.06%
2020/12/10	2	21.35	3	21.50	21.10	-1	5,229	-0.02%
2020/12/09	10	21.47	16	21.50	21.40	-6	5,128	-0.12%
2020/12/08	8	22.01	3	21.80	21.80	5	5,044	0.10%
2020/12/07	9	21.74	8	22.08	22.40	1	4,932	0.02%
2020/12/04	0	0.00	1	21.05	21.05	-1	4,508	-0.02%
2020/12/03	4	20.85	11	20.99	20.75	-7	4,444	-0.16%
2020/12/02	4	21.13	2	21.10	21.05	2	4,370	0.05%
2020/12/01	1	20.85	3	20.90	21.00	-2	4,341	-0.05%
2020/11/30	4	21.01	2	21.10	21.20	2	4,431	0.05%
2020/11/27	0	0.00	2	20.78	20.80	-2	4,402	-0.05%
2020/11/26	5	20.74	7	20.86	20.85	-2	4,404	-0.05%
2020/11/25	7	20.94	5	20.92	20.60	2	4,428	0.05%
2020/11/24	16	21.14	18	21.04	20.90	-2	4,512	-0.04%
2020/11/23	10	21.51	5	21.60	21.70	5	4,370	0.11%
2020/11/20	9	21.28	13	21.41	21.60	-4	4,213	-0.09%
2020/11/19	28	20.92	25.3	21.03	21.40	2.7	3,982	0.07%
2020/11/18	24	19.04	5	19.69	20.05	19	2,799	0.68%
2020/11/16	20	18.10	0	0.00	18.10	20	2,345	0.85%
2020/11/13	0	0.00	8	18.15	18.15	-8	2,365	-0.34%
2020/10/28	0	0.00	2	17.75	17.65	-2	2,526	-0.08%
2020/10/27	0	0.00	4.3	17.70	17.75	-4.3	2,524	-0.17%
2020/10/20	1	17.85	0	0.00	18.15	1	2,420	0.04%
2020/09/29	0	0.00	2	17.20	17.10	-2	2,371	-0.08%
2020/09/24	2	17.05	0	0.00	17.05	2	2,516	0.08%
2020/09/16	15	18.05	0	0.00	18.00	15	2,665	0.56%
2020/09/10	1	18.30	0	0.00	18.20	1	2,686	0.04%
2020/09/03	6	18.65	1	18.50	18.30	5	2,625	0.19%
2020/09/01	2	17.90	0	0.00	17.90	2	2,438	0.08%
2020/08/31	4	17.83	0	0.00	17.70	4	2,404	0.17%
2020/08/21	0	0.00	0	18.20	18.20	0	2,065	0.00%
2020/08/05	35	18.14	30	18.45	18.25	5	1,784	0.28%
2020/08/04	0	0.00	1	17.90	17.95	-1	1,752	-0.06%
2020/07/23	0	0.00	1	18.45	18.40	-1	1,870	-0.05%
2020/07/22	0	0.00	5.9	18.39	18.45	-5.9	1,887	-0.31%
2020/07/15	0	0.00	1	18.40	18.35	-1	1,888	-0.05%
2020/07/10	3	19.00	3	18.75	18.35	0	1,985	0.00%
2020/07/08	0	0.00	50	18.68	19.05	-50	1,986	-2.52%
2020/07/06	30	19.07	0	0.00	19.10	30	1,964	1.53%
2020/07/03	0	0.00	10	19.05	18.85	-10	1,958	-0.51%
2020/07/01	0	0.00	12	18.73	18.65	-12	1,963	-0.61%
2020/06/30	10	18.15	0	0.00	18.15	10	1,954	0.51%
2020/06/24	19	18.15	0	0.00	18.45	19	2,009	0.95%
2020/06/18	0	0.00	10	18.20	18.15	-10	2,028	-0.49%
2020/06/16	21	17.95	0	0.00	18.05	21	2,063	1.02%
2020/06/15	0	0.00	10	17.90	17.80	-10	2,145	-0.47%
2020/06/12	0	0.00	1	17.80	17.95	-1	2,166	-0.05%
2020/06/09	0	0.00	17	18.54	18.50	-17	2,257	-0.75%
2020/06/08	14	18.77	0	0.00	18.65	14	2,291	0.61%
2020/06/05	14	18.63	0	0.00	18.70	14	2,286	0.61%
2020/05/15	0	0.00	1	18.20	18.10	-1	2,428	-0.04%
2020/05/08	2	19.30	50	19.15	19.20	-48	2,408	-1.99%
2020/05/07	1	18.60	1	18.80	18.95	0	2,356	0.00%
2020/05/04	2	18.68	2	18.70	18.75	0	2,382	0.00%
2020/04/24	0	0.00	55	18.20	18.15	-55	2,370	-2.32%
2020/04/23	0	0.00	2	18.10	18.25	-2	2,379	-0.08%
2020/04/22	2	18.10	0	0.00	17.95	2	2,366	0.08%
2020/04/21	0	0.00	5	17.85	17.80	-5	2,356	-0.21%
2020/04/20	2	18.30	2	18.40	18.40	0	2,344	0.00%
2020/04/17	0	0.00	4	18.70	18.35	-4	2,343	-0.17%
2020/04/16	104	18.46	0	0.00	18.50	104	2,307	4.51%	大買/鉅額交易
2020/04/15	0	0.00	2	18.25	18.55	-2	2,253	-0.09%
2020/04/13	2	18.20	1	18.05	17.85	1	2,220	0.05%
2020/04/10	2	17.80	2	17.90	18.35	0	2,203	0.00%
2020/04/09	2	18.20	2	17.90	17.85	0	2,208	0.00%
2020/04/08	4	17.93	8	18.05	18.05	-4	2,179	-0.18%
2020/04/07	6	17.62	3	17.68	17.75	3	2,136	0.14%
2020/04/01	1	17.00	0	0.00	16.70	1	2,051	0.05%
2020/03/27	0	0.00	1	16.50	16.15	-1	1,894	-0.05%
2020/03/25	0	0.00	5	16.19	16.35	-5	1,883	-0.27%
2020/03/24	1	15.75	0	0.00	15.70	1	1,847	0.05%
2020/03/20	0	0.00	15	16.10	15.85	-15	1,851	-0.81%
2020/03/19	17	16.01	0	0.00	15.05	17	1,841	0.92%
2020/03/18	0.5	15.80	0	0.00	15.95	0.5	1,789	0.03%
2020/03/17	10	16.20	0	0.00	15.80	10	1,793	0.56%
2020/03/11	0.3	18.90	0	0.00	18.90	0.3	1,689	0.02%
2020/03/05	0	0.00	4	20.20	20.10	-4	1,708	-0.23%
2020/03/04	2	19.95	0	0.00	19.95	2	1,746	0.11%
2020/03/03	0	0.00	2	20.25	20.10	-2	1,806	-0.11%
2020/02/20	1	20.75	0	0.00	20.70	1	2,072	0.05%
2020/02/19	29	20.91	33	20.95	20.90	-4	2,223	-0.18%
2020/02/14	30	20.65	0	0.00	20.65	30	2,359	1.27%
2020/02/13	0	20.75	0	0.00	20.70	0	2,481	0.00%
2020/02/12	0	0.00	2	20.50	20.80	-2	2,543	-0.08%
2020/02/11	2	20.25	0	0.00	20.35	2	2,540	0.08%
2020/02/04	2	19.80	2	20.05	20.10	0	2,760	0.00%
2020/01/31	2	20.85	2	20.55	20.30	0	2,746	0.00%
2020/01/16	1	22.80	1	22.75	22.80	0	2,755	0.00%
2020/01/15	3	22.85	1	22.70	22.70	2	2,825	0.07%
2020/01/07	5	22.50	0	0.00	22.50	5	2,923	0.17%
2020/01/03	0	0.00	2	23.10	23.10	-2	2,929	-0.07%
2020/01/02	2	23.45	0	0.00	23.45	2	2,923	0.07%
2019/12/31	10	23.35	0	0.00	23.30	10	2,925	0.34%
2019/12/26	1	23.55	1	23.45	23.40	0	3,003	0.00%
2019/12/24	1	23.30	0	0.00	23.25	1	3,091	0.03%
2019/12/23	5	23.40	0	0.00	23.35	5	3,175	0.16%
2019/12/12	0	0.00	1	24.25	24.00	-1	3,589	-0.03%
2019/12/11	0	0.00	1	24.20	24.20	-1	3,572	-0.03%
2019/12/10	5	24.45	2	24.45	24.45	3	3,597	0.08%
2019/12/05	5	24.85	0	0.00	24.85	5	3,649	0.14%
2019/12/04	0	0.00	5	24.85	24.70	-5	3,812	-0.13%
2019/11/29	0	0.00	1	24.65	24.50	-1	3,908	-0.03%
2019/11/27	0	0.00	1	24.95	24.95	-1	3,928	-0.03%
2019/11/20	0	0.00	5	24.45	24.30	-5	3,871	-0.13%
2019/11/19	0	0.00	1	24.50	24.65	-1	3,856	-0.03%
2019/11/18	2	23.65	42	24.23	24.60	-40	3,807	-1.05%
2019/11/15	1	23.70	20	23.70	23.65	-19	3,654	-0.52%
2019/11/14	0	0.00	13	23.42	23.15	-13	3,580	-0.36%
2019/11/13	22	23.06	1	23.20	23.20	21	3,537	0.59%
2019/11/12	10	22.50	10	23.15	23.30	0	3,463	0.00%
2019/11/11	23	22.55	0	0.00	22.30	23	3,350	0.69%
2019/11/05	0	0.00	30	24.37	24.20	-30	3,210	-0.93%
2019/11/04	0	0.00	5	24.40	24.25	-5	3,182	-0.16%
2019/11/01	0	0.00	4	23.90	24.10	-4	3,133	-0.13%
2019/10/30	20	23.55	2	23.85	23.85	18	3,098	0.58%
2019/10/29	0	0.00	1.2	23.53	23.55	-1.2	3,156	-0.04%
2019/10/28	2	23.60	0	0.00	23.55	2	3,167	0.06%
2019/10/25	1	23.95	2	24.10	23.90	-1	3,170	-0.03%
2019/10/24	3	23.75	1	23.85	23.80	2	3,193	0.06%
2019/10/23	0	0.00	10	23.90	23.85	-10	3,286	-0.30%
2019/10/22	0	0.00	11	23.85	23.85	-11	3,234	-0.34%
2019/10/18	18	23.15	0	0.00	23.50	18	3,246	0.55%
2019/10/14	30	23.33	0	0.00	23.30	30	3,218	0.93%
2019/10/04	1	23.50	1	23.20	23.20	0	3,181	0.00%
2019/10/01	3	23.25	0	0.00	23.20	3	3,189	0.09%
2019/09/27	1	24.05	1	23.45	23.45	0	3,165	0.00%
2019/09/25	2	24.10	2	23.80	23.80	0	3,035	0.00%
2019/09/24	1	24.00	3	24.35	24.20	-2	3,020	-0.07%
2019/09/23	3	24.15	1	24.10	24.10	2	2,963	0.07%
2019/09/20	23	24.29	3	24.25	24.15	20	2,947	0.68%
2019/09/19	5	24.91	4	24.60	24.35	1	2,908	0.03%
2019/09/18	1	24.45	1	24.80	24.80	0	2,715	0.00%
2019/09/17	3	24.48	3	24.10	24.10	0	2,564	0.00%
2019/09/16	1	24.55	2	24.65	24.75	-1	2,522	-0.04%
2019/09/12	2	24.60	1	24.60	24.90	1	2,541	0.04%
2019/09/11	1	24.20	1	24.30	24.30	0	2,517	0.00%
2019/09/10	3	24.57	3	24.10	24.10	0	2,510	0.00%
2019/09/09	3	24.93	2	24.75	24.75	1	2,464	0.04%
2019/09/06	14	25.33	10	25.29	25.20	4	2,437	0.16%
2019/09/04	3	24.18	4	24.38	24.35	-1	2,214	-0.05%
2019/09/03	0	0.00	20	24.05	24.25	-20	2,236	-0.89%
2019/09/02	20	23.65	0	0.00	23.75	20	2,194	0.91%
2019/08/30	5	24.11	4	23.90	23.90	1	2,181	0.05%
2019/08/29	0	0.00	1	23.25	23.55	-1	2,085	-0.05%
2019/08/28	1	24.05	0	0.00	24.15	1	2,013	0.05%
2019/08/23	0	0.00	4	25.00	24.65	-4	1,958	-0.20%
2019/08/21	0	0.00	8	24.00	24.10	-8	1,909	-0.42%
2019/08/20	1	23.90	1	23.70	23.80	0	1,910	0.00%
2019/08/19	1	23.65	1	23.75	23.80	0	1,916	0.00%
2019/08/15	0	0.00	0.2	23.05	23.05	-0.2	2,010	-0.01%
2019/08/08	1	22.85	1	22.95	22.95	0	2,116	0.00%
2019/08/06	5	22.35	5	22.65	22.65	0	2,228	0.00%
2019/08/05	2	23.10	0	0.00	23.00	2	2,266	0.09%
2019/08/02	4	23.85	0	0.00	24.10	4	2,287	0.17%
2019/07/31	3	24.95	4	25.14	25.30	-1	2,419	-0.04%
2019/07/30	5	24.55	5	24.65	24.65	0	2,392	0.00%
2019/07/29	3	25.00	20	25.00	25.00	-17	2,452	-0.69%
2019/07/26	8	25.56	0	0.00	25.30	8	2,471	0.32%
2019/07/25	2	25.10	12	25.12	25.60	-10	2,490	-0.40%
2019/07/23	0	0.00	11	24.73	24.60	-11	2,576	-0.43%
2019/07/22	0	0.00	2	24.30	24.20	-2	2,542	-0.08%
2019/07/17	0	0.00	3	24.27	24.30	-3	2,726	-0.11%
2019/07/16	0	0.00	1	24.35	24.25	-1	2,791	-0.04%
2019/07/10	1	23.65	2.1	23.85	23.80	-1.1	3,844	-0.03%
2019/07/09	13	24.10	1	25.00	23.70	12	3,983	0.30%
2019/07/03	3	24.70	0	0.00	24.25	3	4,258	0.07%
2019/07/02	1	24.30	6	24.46	24.60	-5	4,431	-0.11%
2019/06/26	4	23.50	4	23.75	23.95	0	5,852	0.00%
2019/06/25	5	23.80	2	23.90	23.65	3	5,937	0.05%
2019/06/24	7	23.79	7.2	24.09	24.10	-0.2	6,045	0.00%
2019/06/21	2	24.58	0	0.00	24.00	2	6,187	0.03%
2019/06/20	1	24.60	13	24.58	24.50	-12	6,199	-0.19%
2019/06/19	10	24.27	1	24.15	24.30	9	6,286	0.14%
2019/06/18	1	23.85	3	24.02	23.85	-2	6,288	-0.03%
2019/06/17	3	23.92	2	24.15	24.00	1	6,390	0.02%
2019/06/14	1	24.00	3	24.13	24.10	-2	6,444	-0.03%
2019/06/13	8	23.87	12	24.09	23.85	-4	6,516	-0.06%
2019/06/12	3	23.97	10	23.75	23.85	-7	6,697	-0.10%
2019/06/11	4	24.19	9	24.26	24.10	-5	6,700	-0.07%
2019/06/10	0	0.00	3	23.32	23.45	-3	6,641	-0.05%
2019/06/06	2	23.10	2	22.75	22.70	0	6,640	0.00%
2019/06/05	2	23.20	0	0.00	23.05	2	6,664	0.03%
2019/06/04	15	23.18	1	23.10	23.10	14	6,675	0.21%
2019/06/03	2	23.30	2	23.10	23.05	0	6,713	0.00%
2019/05/31	5	23.55	6	23.74	23.65	-1	6,725	-0.01%
2019/05/30	2	23.00	7	23.42	23.55	-5	6,724	-0.07%
2019/05/29	8	23.03	3	23.03	23.00	5	6,748	0.07%
2019/05/28	2	23.50	2	23.70	23.35	0	6,920	0.00%
2019/05/27	3	23.62	2	23.63	23.45	1	6,965	0.01%
2019/05/24	1	24.10	2	24.10	23.75	-1	6,997	-0.01%
2019/05/23	12	23.92	7	24.21	23.75	5	7,040	0.07%
2019/05/22	5	24.35	1	24.40	24.40	4	7,221	0.06%
2019/05/21	5	23.45	10	23.78	24.20	-5	7,233	-0.07%
2019/05/20	5	23.55	5	23.95	23.45	0	7,217	0.00%
2019/05/17	16	23.90	1	24.50	23.45	15	7,237	0.21%
2019/05/16	5	24.70	0	0.00	24.15	5	7,218	0.07%
2019/05/15	6	25.36	2	25.25	25.15	4	7,172	0.06%
2019/05/14	12	25.06	17	24.63	25.40	-5	7,135	-0.07%
2019/05/13	18	25.20	12	25.22	24.60	6	7,082	0.08%
2019/05/10	2	26.15	2	25.73	25.80	0	7,016	0.00%
2019/05/09	18	25.80	24	26.34	25.50	-6	6,963	-0.09%
2019/05/08	9	25.34	11	25.84	25.85	-2	6,837	-0.03%
2019/05/07	4	25.38	13.6	25.86	26.00	-9.6	6,774	-0.14%
2019/05/06	33	25.67	17	25.46	25.10	16	6,729	0.24%
2019/05/03	3	26.98	2	26.95	26.95	1	6,638	0.02%
2019/05/02	25	26.90	44	26.88	26.90	-19	6,587	-0.29%
2019/04/30	27.6	26.29	17	26.14	26.35	10.6	6,495	0.16%
2019/04/29	8	25.53	13	25.77	26.10	-5	6,346	-0.08%
2019/04/26	26	26.15	13	26.31	26.05	13	6,276	0.21%
2019/04/25	0	0.00	5	26.59	26.65	-5	6,224	-0.08%
2019/04/24	11	26.56	10	26.90	26.35	1	6,188	0.02%
2019/04/23	5	26.99	5	26.80	26.70	0	6,127	0.00%
2019/04/22	3	26.93	2	27.10	26.75	1	6,034	0.02%
2019/04/19	6	26.78	6	26.99	26.60	0	5,962	0.00%
2019/04/18	21	27.49	18	27.44	26.50	3	5,862	0.05%
2019/04/17	10	27.15	10	27.05	27.15	0	5,470	0.00%
2019/04/16	12	26.76	32	26.95	27.25	-20	5,273	-0.38%
2019/04/15	2	26.18	3	26.05	26.30	-1	4,875	-0.02%
2019/04/12	7	25.31	2	25.10	25.10	5	4,717	0.11%
2019/04/11	2	26.28	3	26.50	25.30	-1	4,638	-0.02%
2019/04/10	3	25.90	3	26.20	26.20	0	4,488	0.00%
2019/04/09	0	0.00	2	25.95	25.90	-2	4,424	-0.05%
2019/04/08	10	26.45	9	26.35	25.80	1	4,349	0.02%
2019/04/03	55	26.18	12	26.00	26.25	43	4,181	1.03%
2019/04/02	61	25.90	78	25.86	26.15	-17	3,897	-0.44%
2019/04/01	17	24.39	13	24.48	23.80	4	3,367	0.12%
2019/03/29	30	23.49	30	23.46	23.45	0	3,104	0.00%
2019/03/28	4	22.78	5	22.95	23.00	-1	2,921	-0.03%
2019/03/27	0	0.00	8	23.33	23.35	-8	2,827	-0.28%
2019/03/25	1	22.30	1	22.60	22.25	0	2,579	0.00%
2019/03/22	0	0.00	1	23.05	23.05	-1	2,549	-0.04%
2019/03/21	1	22.50	1	22.45	22.45	0	2,431	0.00%
2019/03/20	2	22.75	3	22.75	22.65	-1	2,409	-0.04%
2019/03/19	2	22.53	2	22.45	22.50	0	2,304	0.00%
2019/03/18	7	22.84	3	22.82	22.80	4	2,246	0.18%
2019/03/15	1	22.55	14	22.30	22.55	-13	2,171	-0.60%
2019/03/14	0	0.00	1	21.70	21.60	-1	1,992	-0.05%
2019/03/13	2	21.75	2	21.75	21.65	0	1,992	0.00%
2019/03/12	1	21.95	1	21.80	21.80	0	1,990	0.00%
2019/03/11	2	21.83	0	0.00	21.85	2	2,001	0.10%
2019/03/08	1	21.20	1	21.65	21.80	0	2,002	0.00%
2019/03/07	1	21.90	0	0.00	21.30	1	1,997	0.05%
2019/03/06	0	0.00	10	21.85	21.95	-10	1,985	-0.50%
2019/03/05	1	21.75	0	0.00	21.75	1	1,985	0.05%
2019/03/04	3	21.75	3	21.95	21.95	0	1,975	0.00%
2019/02/27	4	21.91	20	22.07	22.05	-16	1,944	-0.82%
2019/02/26	10	21.70	19	21.52	21.95	-9	1,769	-0.51%
2019/02/25	4	21.20	0	0.00	21.40	4	1,713	0.23%
2019/02/22	6	21.17	0	0.00	21.30	6	1,680	0.36%
2019/02/21	16	21.51	36	21.76	21.75	-20	1,632	-1.23%
2019/02/20	0	0.00	10	20.70	20.70	-10	1,378	-0.73%
2019/02/19	0	0.00	1	20.40	20.20	-1	1,347	-0.07%
2019/02/18	1	20.45	20	20.30	20.20	-19	1,390	-1.37%
2019/02/15	0	0.00	1	20.15	19.85	-1	1,379	-0.07%
2019/02/12	0	0.00	3	19.50	19.65	-3	1,372	-0.22%
2019/02/11	0	0.00	6	19.20	19.15	-6	1,350	-0.44%
2019/01/24	0	0.00	10	19.00	18.95	-10	1,459	-0.69%
2019/01/23	2	19.00	0	0.00	18.95	2	1,470	0.14%
2019/01/18	0	0.00	0	19.00	19.10	0	1,508	0.00%
2019/01/15	0	0.00	2	18.90	18.90	-2	1,525	-0.13%
2019/01/14	0	0.00	6	18.95	18.75	-6	1,522	-0.39%
2019/01/11	2	19.25	0	0.00	19.00	2	1,538	0.13%
2019/01/10	3	19.25	2	19.35	19.25	1	1,600	0.06%
2019/01/07	2	19.20	0	0.00	19.20	2	1,614	0.12%
2019/01/03	0	0.00	1	19.20	19.15	-1	1,682	-0.06%
2018/12/27	15	20.23	0	0.00	20.05	15	1,730	0.87%
2018/12/25	5	20.25	3	20.20	20.40	2	1,719	0.12%
2018/12/24	17	20.59	11	20.49	21.00	6	1,691	0.35%
2018/12/22	0	0.00	14	20.19	20.10	-14	1,618	-0.87%
2018/12/21	10	19.10	10	19.40	19.60	0	1,547	0.00%
2018/12/13	0	0.00	10	20.00	19.95	-10	1,757	-0.57%
2018/12/12	10	20.00	0	0.00	20.00	10	1,781	0.56%
2018/12/11	9	19.60	0	0.00	19.70	9	1,815	0.50%
2018/12/07	13	19.80	1	19.80	20.10	12	1,838	0.65%
2018/12/06	0	0.00	9	20.20	19.50	-9	1,856	-0.48%
2018/12/05	0	0.00	2	20.20	20.40	-2	1,889	-0.11%
2018/12/04	3	20.65	0	0.00	20.55	3	1,913	0.16%
2018/12/03	0	0.00	4	20.61	20.70	-4	1,925	-0.21%
2018/11/30	10	19.75	0	0.00	20.05	10	1,914	0.52%
2018/11/29	12	19.88	0	0.00	19.60	12	1,935	0.62%
2018/11/28	0	0.00	1	19.95	20.00	-1	1,964	-0.05%
2018/11/27	3	19.30	2	19.35	19.30	1	2,053	0.05%
2018/11/22	3	19.45	0	0.00	19.20	3	2,431	0.12%
2018/11/21	7	19.15	0	0.00	19.25	7	2,490	0.28%
2018/11/19	0	0.00	3	19.45	19.40	-3	2,504	-0.12%
2018/11/15	0	0.00	2	19.30	19.35	-2	2,494	-0.08%
2018/11/13	0	0.00	10	18.50	18.70	-10	2,407	-0.42%
2018/11/02	1	18.50	0	0.00	18.50	1	2,399	0.04%
2018/11/01	3	18.45	0	0.00	18.40	3	2,368	0.13%
2018/10/31	4	17.30	4	17.43	17.70	0	2,302	0.00%
2018/10/30	0	0.00	5	16.80	16.80	-5	2,304	-0.22%
2018/10/29	0	0.00	9	16.81	16.75	-9	2,365	-0.38%
2018/10/26	10	16.65	50	16.71	16.65	-40	2,370	-1.69%
2018/10/23	0	0.00	10	18.30	18.10	-10	2,353	-0.42%
2018/10/19	1	18.00	0	0.00	18.40	1	2,345	0.04%
2018/10/18	18	18.59	3	18.58	18.45	15	2,328	0.64%
2018/10/11	1	17.95	0	0.00	17.95	1	2,222	0.04%
2018/10/05	5	20.65	0	0.00	20.30	5	2,215	0.23%
2018/10/01	0	0.00	1	22.15	22.05	-1	2,139	-0.05%
2018/09/28	0	0.00	2	21.90	21.80	-2	2,136	-0.09%
2018/09/27	2	22.00	0	0.00	21.90	2	2,126	0.09%
2018/09/26	7	22.46	15	22.45	22.00	-8	2,109	-0.38%
2018/09/21	4.2	21.35	2	21.40	21.50	2.2	1,941	0.11%
2018/09/20	2	21.50	2	21.30	21.30	0	1,935	0.00%
2018/09/19	6	21.77	4	21.73	21.55	2	1,924	0.10%
2018/09/18	18	22.06	2	22.18	21.70	16	1,913	0.84%
2018/09/17	4	22.05	13	22.31	22.45	-9	1,895	-0.47%
2018/09/14	5	21.68	5	21.91	22.15	0	1,863	0.00%
2018/09/13	3	21.60	3	21.60	21.60	0	1,846	0.00%
2018/09/12	7	21.69	27	21.58	21.60	-20	1,947	-1.03%
2018/09/11	5	20.85	8	21.38	22.00	-3	1,944	-0.15%
2018/09/10	5	20.60	33	20.87	20.55	-28	1,903	-1.47%
2018/09/05	3	22.60	0	0.00	22.35	3	1,861	0.16%
2018/09/04	3	22.70	0	0.00	22.60	3	1,981	0.15%
2018/09/03	2	22.40	44	22.63	22.40	-42	2,009	-2.09%
2018/08/31	61	22.35	21	22.33	22.60	40	1,925	2.08%
2018/08/30	0	0.00	1	21.15	21.45	-1	1,669	-0.06%
2018/08/29	1	21.00	0	0.00	21.00	1	1,641	0.06%
2018/08/27	0	0.00	1	20.95	21.25	-1	1,611	-0.06%
2018/08/22	1	20.40	0	0.00	20.45	1	1,879	0.05%
2018/08/16	0	0.00	3	20.05	20.25	-3	1,917	-0.16%
2018/08/03	16	21.55	16	21.70	21.70	0	2,061	0.00%
2018/07/19	0	0.00	5	21.05	20.90	-5	2,082	-0.24%
2018/07/16	5	21.35	0	0.00	21.30	5	2,112	0.24%
2018/07/09	0.7	20.30	0	0.00	20.30	0.7	2,088	0.03%
2018/07/05	2	20.80	0	0.00	20.30	2	2,088	0.10%
2018/07/04	5	20.90	0	0.00	20.70	5	2,087	0.24%
2018/07/03	1	21.40	0	0.00	20.75	1	2,077	0.05%
2018/06/25	24	22.03	0	0.00	21.90	24	2,113	1.14%
2018/06/14	1	22.50	0	0.00	22.45	1	2,001	0.05%
2018/06/13	0	0.00	6	23.14	22.75	-6	1,990	-0.30%
2018/06/12	9	23.98	1	23.45	23.30	8	1,974	0.41%
2018/06/11	2	22.00	0	0.00	23.30	2	1,823	0.11%
2018/06/07	5	22.90	0	0.00	23.00	5	1,798	0.28%
2018/06/06	20	22.80	0	0.00	22.85	20	1,765	1.13%
2018/06/05	0	0.00	1	23.00	22.75	-1	1,798	-0.06%
2018/06/01	1	22.75	0	0.00	22.70	1	1,755	0.06%
2018/05/31	0	0.00	17	23.01	23.35	-17	1,708	-0.99%
2018/05/30	1	21.95	1	21.90	22.15	0	1,522	0.00%
2018/05/22	1	21.50	0	0.00	21.30	1	1,455	0.07%
2018/05/21	0	0.00	12	21.78	21.80	-12	1,454	-0.82%
2018/04/19	5	20.20	0	0.00	20.45	5	2,098	0.24%
2018/04/18	5	20.70	0	0.00	20.20	5	2,129	0.23%
2018/04/17	2	20.70	0	0.00	20.65	2	2,133	0.09%
2018/04/10	0	0.00	1	21.05	20.95	-1	2,361	-0.04%
2018/04/03	5	21.15	0	0.00	21.20	5	2,405	0.21%
2018/03/30	0	0.00	2	22.35	22.15	-2	2,425	-0.08%
2018/03/23	2	21.95	0	0.00	21.95	2	2,531	0.08%
2018/03/16	2	22.80	0	0.00	22.80	2	2,906	0.07%
2018/03/15	0	0.00	5	23.15	23.05	-5	2,925	-0.17%
2018/03/13	1	23.50	1	23.25	23.30	0	3,014	0.00%
2018/03/12	2	22.70	0	0.00	22.65	2	3,004	0.07%
2018/03/09	1	23.10	5	22.79	22.90	-4	3,059	-0.13%
2018/03/07	0	0.00	20	22.28	22.55	-20	3,178	-0.63%
2018/03/06	5	22.15	0	0.00	22.30	5	3,345	0.15%
2018/03/05	10	22.05	10	22.25	22.00	0	3,733	0.00%
2018/03/02	11	22.09	10	22.10	22.15	1	4,196	0.02%
2018/02/26	30	22.39	7	22.30	22.40	23	4,667	0.49%
2018/02/23	0	0.00	1	22.50	22.15	-1	4,771	-0.02%
2018/02/22	0	0.00	1	21.75	22.05	-1	4,871	-0.02%
2018/02/21	0	0.00	10	21.50	21.80	-10	4,915	-0.20%
2018/02/12	10	21.00	2	20.95	21.10	8	4,968	0.16%
2018/02/09	22	20.18	30	20.53	20.80	-8	5,103	-0.16%
2018/02/08	10	22.15	10	22.15	22.15	0	5,081	0.00%
2018/02/06	11	23.23	0	0.00	22.10	11	5,147	0.21%
2018/02/05	15	24.45	0	0.00	24.50	15	5,062	0.30%
2018/01/31	0	0.00	2	25.30	25.40	-2	5,412	-0.04%
2018/01/30	0	0.00	2	25.35	25.30	-2	5,417	-0.04%
2018/01/23	5	25.65	0	0.00	25.50	5	5,665	0.09%
2018/01/22	1	25.60	0	0.00	25.80	1	5,977	0.02%
2018/01/17	0	0.00	5	26.80	26.35	-5	5,961	-0.08%
2018/01/16	0	0.00	1	26.20	26.20	-1	5,828	-0.02%
2018/01/12	0	0.00	1	25.90	26.10	-1	5,802	-0.02%
2018/01/10	1	25.70	0	0.00	25.70	1	5,839	0.02%
2018/01/08	1	26.00	0	0.00	26.00	1	5,807	0.02%
2018/01/05	0	0.00	10	26.00	26.00	-10	5,780	-0.17%
2018/01/03	0	0.00	1	25.75	25.55	-1	5,770	-0.02%
2018/01/02	0	0.00	2	25.30	25.25	-2	5,752	-0.03%