廣宇 (2328)-元大-大雅券商分點個股進出

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
34.30
漲跌
▼0.10
漲幅
-0.29%
成交量
2,806張
產業
上市電子零組件類股
687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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/04/25	1	33.75	0.1	33.80	33.50	0.9	3,766	0.02%
2024/04/24	0	0.00	8	33.83	34.05	-8	3,751	-0.21%
2024/04/23	0	0.00	2	32.83	33.15	-2	3,747	-0.05%
2024/04/22	4.2	32.39	0	0.00	32.40	4.2	3,732	0.11%
2024/04/19	4	32.66	0.2	32.94	32.65	3.8	3,715	0.10%
2024/04/18	0.1	33.64	0	0.00	33.60	0.1	3,676	0.00%
2024/04/17	12.1	33.10	0	0.00	33.10	12.1	3,660	0.33%
2024/04/16	1	33.60	2.1	33.16	32.90	-1.1	3,658	-0.03%
2024/04/15	0.1	34.05	2	34.10	34.00	-1.9	3,609	-0.05%
2024/04/11	1	34.70	9	34.54	34.55	-8	3,583	-0.22%
2024/04/10	0	0.00	1.1	35.01	35.15	-1.1	3,564	-0.03%
2024/04/09	4	35.31	1	34.95	34.95	3	3,535	0.08%
2024/04/08	0	0.00	22.2	34.87	35.10	-22.2	3,504	-0.63%
2024/04/03	0	0.00	2	35.25	35.50	-2	3,464	-0.06%
2024/04/02	12	35.70	11.1	35.96	36.10	1	3,414	0.03%
2024/04/01	20.1	36.52	17.1	35.96	35.75	3	3,350	0.09%
2024/03/29	47.2	37.05	44	36.63	36.20	3.2	3,217	0.10%
2024/03/28	44.1	38.18	55	38.33	38.25	-10.9	2,879	-0.38%
2024/03/27	8	34.99	5.1	34.70	35.15	3	1,874	0.16%
2024/03/26	2.1	33.31	1.1	33.82	33.25	1	1,737	0.06%
2024/03/25	0	0.00	3	34.10	34.10	-3	1,719	-0.17%
2024/03/22	1	34.30	0.1	34.20	34.25	1	1,725	0.06%
2024/03/21	8.1	33.85	9	34.00	34.10	-0.9	1,699	-0.05%
2024/03/20	4.1	34.13	2	34.13	33.80	2.1	1,682	0.12%
2024/03/19	11	34.03	9	34.19	34.10	2	1,652	0.12%
2024/03/18	53	33.48	8	33.54	33.70	45	1,591	2.83%
2024/03/15	16	33.98	14	34.20	34.10	2	1,551	0.13%
2024/03/14	0	0.00	1	32.85	32.75	-1	1,379	-0.07%
2024/03/13	5	32.96	2	32.75	32.80	3	1,373	0.22%
2024/03/12	3	33.30	4	33.10	33.50	-1	1,314	-0.08%
2024/03/11	1	31.45	0	0.00	31.50	1	1,191	0.08%
2024/03/08	14	30.43	10	30.40	30.45	4	1,169	0.34%
2024/03/07	0	0.00	3	32.43	32.20	-3	1,088	-0.28%
2024/03/05	1	33.10	0	0.00	32.90	1	1,091	0.09%
2024/03/01	0	0.00	1	32.60	32.75	-1	1,074	-0.09%
2024/02/29	3	32.85	0	0.00	32.80	3	1,073	0.28%
2024/02/27	1	32.90	0	0.00	33.10	1	1,061	0.09%
2024/02/26	0	0.00	2	33.20	33.30	-2	1,059	-0.19%
2024/02/23	0.9	33.35	0	0.00	33.00	0.9	1,068	0.08%
2024/02/21	2	32.88	0	0.00	32.85	2	1,048	0.19%
2024/02/16	0	0.00	1	32.60	32.45	-1	1,065	-0.09%
2024/02/05	0	0.00	1	33.00	33.05	-1	1,035	-0.10%
2024/01/26	2	33.85	0	0.00	33.80	2	1,050	0.19%
2024/01/24	1	33.90	0	0.00	33.80	1	1,065	0.09%
2024/01/23	1	33.95	0	0.00	33.95	1	1,092	0.09%
2024/01/17	3	33.00	0	0.00	32.90	3	1,139	0.26%
2024/01/16	5	33.78	0	0.00	33.65	5	1,132	0.44%
2024/01/12	6	33.99	0	0.00	33.85	6	1,156	0.52%
2024/01/10	2	33.73	0	0.00	33.55	2	1,255	0.16%
2024/01/08	0	0.00	1	34.10	34.05	-1	1,263	-0.08%
2024/01/05	2	34.50	0	0.00	34.50	2	1,260	0.16%
2024/01/04	2	34.50	1	34.75	34.50	1	1,269	0.08%
2024/01/03	0	0.00	6	34.98	34.95	-6	1,263	-0.47%
2024/01/02	8	35.38	1	35.35	35.35	7	1,257	0.56%
2023/12/29	19	35.50	0	0.00	35.45	19	1,251	1.52%
2023/12/28	3	35.28	10	35.20	35.30	-7	1,241	-0.56%
2023/12/27	0	35.25	0	0.00	35.05	0	1,234	0.00%
2023/12/25	0	0.00	4	34.70	34.80	-4	1,231	-0.32%
2023/12/22	0.1	35.00	4	34.70	34.65	-3.9	1,236	-0.32%
2023/12/18	11	35.45	1	35.55	35.40	10	1,222	0.82%
2023/12/15	1	35.40	0	0.00	35.35	1	1,217	0.08%
2023/12/14	0	0.00	2	35.10	35.20	-2	1,251	-0.16%
2023/12/13	2	34.75	1	34.85	34.55	1	1,237	0.08%
2023/12/11	1	34.70	2	34.65	34.55	-1	1,254	-0.08%
2023/12/05	5	35.40	0	0.00	35.25	5	1,288	0.39%
2023/12/04	3	35.55	0	0.00	35.45	3	1,350	0.22%
2023/12/01	1	35.45	0	0.00	35.45	1	1,358	0.07%
2023/11/29	0	0.00	0.1	35.40	35.40	-0.1	1,368	-0.01%
2023/11/27	2	35.60	1	35.65	35.00	1	1,390	0.07%
2023/11/23	0	0.00	5	35.65	35.60	-5	1,439	-0.35%
2023/11/22	5	35.40	0	0.00	35.40	5	1,454	0.34%
2023/11/21	1	35.50	0	0.00	35.35	1	1,479	0.07%
2023/11/17	0	0.00	0.1	35.20	35.25	-0.1	1,526	0.00%
2023/11/15	1	35.00	0	0.00	34.85	1	1,545	0.06%
2023/11/13	0	0.00	1	34.30	34.30	-1	1,573	-0.06%
2023/11/06	0	0.00	1	35.05	35.00	-1	1,807	-0.06%
2023/11/03	1	34.60	1	34.65	34.60	0	1,831	0.00%
2023/10/31	1	34.05	7	34.41	33.95	-6	1,899	-0.32%
2023/10/30	5	34.17	1	33.85	33.85	4	1,961	0.20%
2023/10/23	0	0.00	2	34.50	34.90	-2	2,242	-0.09%
2023/10/20	12	34.58	0	0.00	35.00	12	2,457	0.49%
2023/10/19	2	35.30	1	35.25	35.20	1	2,554	0.04%
2023/10/18	1	36.30	5	35.85	36.25	-4	2,602	-0.15%
2023/10/13	3	37.10	0	0.00	37.20	3	3,110	0.10%
2023/10/12	0	0.00	1	37.05	36.95	-1	3,412	-0.03%
2023/10/11	2	36.90	2	36.85	36.80	0	3,951	0.00%
2023/10/06	0	0.00	2	37.15	37.20	-2	4,595	-0.04%
2023/10/05	1	37.15	0	0.00	37.10	1	5,102	0.02%
2023/10/04	1	36.85	0	0.00	36.85	1	5,273	0.02%
2023/10/03	3	37.50	0	0.00	37.35	3	5,297	0.06%
2023/10/02	5	37.65	0	0.00	37.65	5	5,350	0.09%
2023/09/28	1	37.00	0	0.00	37.05	1	5,398	0.02%
2023/09/27	1	36.95	0	0.00	36.95	1	5,449	0.02%
2023/09/26	1	37.70	1	37.70	37.15	0	5,482	0.00%
2023/09/22	0	0.00	3	37.35	37.35	-3	5,530	-0.05%
2023/09/21	1	37.20	0	0.00	37.20	1	5,544	0.02%
2023/09/19	0	0.00	2	38.30	38.15	-2	5,570	-0.04%
2023/09/18	14	37.90	1	37.85	37.85	13	5,564	0.23%
2023/09/15	11	38.05	6	38.05	38.05	5	5,593	0.09%
2023/09/14	4	38.35	0	0.00	38.40	4	5,626	0.07%
2023/09/13	2	38.05	3	38.10	38.10	-1	5,637	-0.02%
2023/09/12	31	38.04	0	0.00	38.10	31	5,682	0.55%
2023/09/11	0	0.00	0	37.90	37.55	0	5,720	0.00%
2023/09/08	5	38.32	2	38.30	38.20	3	5,757	0.05%
2023/09/07	15	38.32	4	38.23	38.15	11	5,846	0.19%
2023/09/05	5	37.96	0	0.00	38.00	5	6,070	0.08%
2023/09/01	0.3	37.60	0	0.00	37.40	0.3	6,232	0.00%
2023/08/31	3	37.50	1	37.30	37.50	2	6,324	0.03%
2023/08/30	1	37.10	0	0.00	37.15	1	6,446	0.02%
2023/08/29	2	36.70	9	36.67	36.75	-7	6,707	-0.10%
2023/08/28	1	37.40	0	0.00	37.00	1	7,141	0.01%
2023/08/24	5	39.05	3	39.00	39.10	2	7,541	0.03%
2023/08/22	0	0.00	2	38.30	38.20	-2	7,653	-0.03%
2023/08/18	2	39.25	7	38.60	38.60	-5	7,835	-0.06%
2023/08/17	0	0.00	4	39.21	39.25	-4	7,924	-0.05%
2023/08/16	1	38.00	4	38.38	38.55	-3	7,913	-0.04%
2023/08/15	18	38.82	15	38.78	38.75	3	7,918	0.04%
2023/08/14	4	38.95	4	38.76	38.75	0	7,887	0.00%
2023/08/11	14	39.24	2	39.00	39.05	12	7,864	0.15%
2023/08/10	11	39.86	10	39.69	39.50	1	7,833	0.01%
2023/08/09	2	41.08	2	41.00	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	1	41.00	5	41.00	41.30	-4	7,731	-0.05%
2023/08/04	7	40.56	2	40.60	40.60	5	7,717	0.06%
2023/08/02	3.1	40.97	18	40.66	40.30	-15	7,705	-0.19%
2023/08/01	2	41.58	4	41.25	41.10	-2	7,623	-0.03%
2023/07/31	21	42.40	5	42.33	41.55	16	7,579	0.21%
2023/07/28	7	42.11	6	42.48	42.50	1	7,484	0.01%
2023/07/27	6	42.07	6	42.17	42.10	0	7,439	0.00%
2023/07/26	10	42.14	5	42.00	41.80	5	7,416	0.07%
2023/07/25	48	42.57	42	42.98	42.85	6	7,334	0.08%
2023/07/24	19	41.09	21	41.50	41.50	-2	7,186	-0.03%
2023/07/21	15	41.80	13	41.67	41.70	2	7,097	0.03%
2023/07/20	20.1	42.36	16	42.17	42.05	4.1	7,057	0.06%
2023/07/19	20	43.44	19	42.37	42.25	1	6,992	0.01%
2023/07/18	65	44.06	59	44.18	43.40	6	6,899	0.09%
2023/07/17	94.8	44.68	93	44.48	43.85	1.8	6,657	0.03%
2023/07/14	25	43.52	32	43.93	45.25	-7	6,534	-0.11%
2023/07/13	45	44.21	88	44.43	43.60	-43	6,009	-0.72%
2023/07/12	63	42.72	95	43.21	43.20	-32	5,372	-0.60%
2023/07/11	4	41.18	4	41.53	41.80	0	4,898	0.00%
2023/07/10	0	0.00	9	40.20	40.20	-9	4,779	-0.19%
2023/07/07	1	40.20	8	40.04	40.00	-7	4,765	-0.15%
2023/07/06	0	0.00	1	40.05	39.40	-1	4,720	-0.02%
2023/07/05	0	0.00	1	41.00	40.30	-1	4,691	-0.02%
2023/07/04	2	40.30	1	40.20	40.15	1	4,653	0.02%
2023/07/03	0	0.00	1	40.15	40.10	-1	4,646	-0.02%
2023/06/30	11	40.04	2	39.70	40.05	9	4,634	0.19%
2023/06/29	6	39.68	1	39.70	39.55	5	4,634	0.11%
2023/06/21	13	40.32	0	0.00	40.20	13	4,721	0.28%
2023/06/20	5	40.36	3	40.13	40.10	2	4,704	0.04%
2023/06/19	5	41.28	2	40.80	40.75	3	4,676	0.06%
2023/06/16	7	40.94	6.1	40.89	40.70	0.9	4,672	0.02%
2023/06/15	28	41.28	4.3	41.13	41.35	23.7	4,630	0.51%
2023/06/14	5	41.52	4	41.13	41.00	1	4,588	0.02%
2023/06/13	30	41.94	22	41.57	41.45	8	4,573	0.17%
2023/06/12	5	41.29	4.1	41.47	41.45	0.9	4,481	0.02%
2023/06/09	10	40.96	6	40.82	40.75	4	4,355	0.09%
2023/06/08	3	41.23	10	41.38	41.75	-7	4,263	-0.16%
2023/06/07	3	41.78	8	41.58	41.95	-5	4,236	-0.12%
2023/06/06	0	0.00	1	41.35	41.50	-1	4,228	-0.02%
2023/06/05	4	42.04	18	42.21	42.05	-14	4,259	-0.33%
2023/06/02	9	42.68	7	42.68	42.50	2	4,197	0.05%
2023/06/01	42	42.53	37	42.78	43.00	5	3,960	0.13%
2023/05/31	10	40.84	33	40.48	40.85	-23	3,515	-0.65%
2023/05/30	0	0.00	8	39.89	39.60	-8	3,170	-0.25%
2023/05/29	10	39.72	6	39.50	39.40	4	3,186	0.13%
2023/05/26	11	38.40	3	38.77	38.35	8	3,077	0.26%
2023/05/25	5	39.14	10	39.04	38.90	-5	3,052	-0.16%
2023/05/24	7	39.01	5	38.90	38.85	2	3,029	0.07%
2023/05/23	5	38.45	24	38.35	38.20	-19	2,914	-0.65%
2023/05/22	1	37.95	3	37.93	37.90	-2	2,848	-0.07%
2023/05/19	6	37.73	5	37.90	37.65	1	2,863	0.03%
2023/05/18	1	37.30	34	37.35	37.45	-33	2,905	-1.14%
2023/05/17	3	37.30	1.1	37.39	37.20	1.9	2,974	0.07%
2023/05/16	0	0.00	1	37.10	36.90	-1	2,974	-0.03%
2023/05/15	1	36.60	0	0.00	36.50	1	3,012	0.03%
2023/05/12	2	36.75	0	0.00	36.75	2	3,149	0.06%
2023/05/11	2	36.75	0	0.00	36.60	2	3,159	0.06%
2023/05/09	1	37.40	8	37.24	36.85	-7	3,241	-0.22%
2023/05/08	0	0.00	0.1	37.55	37.50	-0.1	3,411	0.00%
2023/05/05	0	0.00	2	37.50	37.40	-2	3,436	-0.06%
2023/05/03	2.1	37.47	2	37.93	37.45	0.1	3,548	0.00%
2023/05/02	0	0.00	1	38.15	38.10	-1	3,654	-0.03%
2023/04/28	33	37.80	2	37.73	37.60	31	3,683	0.84%
2023/04/27	4	37.84	1.1	37.98	37.70	2.9	3,673	0.08%
2023/04/26	0	0.00	1	36.40	36.70	-1	3,608	-0.03%
2023/04/25	4	36.89	0	0.00	36.45	4	3,599	0.11%
2023/04/24	21	37.35	0	0.00	37.35	21	3,576	0.59%
2023/04/21	0	0.00	10	38.70	37.45	-10	3,564	-0.28%
2023/04/19	20	39.67	2	39.58	39.15	18	3,480	0.52%
2023/04/18	0	0.00	21	39.35	39.00	-21	3,314	-0.63%
2023/04/17	0	0.00	49	39.38	39.30	-49	3,323	-1.47%
2023/04/14	0	0.00	2.1	39.29	39.15	-2.1	3,351	-0.06%
2023/04/13	3.1	39.20	0	0.00	39.00	3.1	3,336	0.09%
2023/04/11	0	38.60	0	0.00	38.80	0	3,303	0.00%
2023/04/10	0	0.00	3	38.70	38.65	-3	3,331	-0.09%
2023/04/07	0	0.00	1	39.30	39.00	-1	3,330	-0.03%
2023/04/06	0	0.00	10	39.48	39.25	-10	3,325	-0.30%
2023/03/31	0	0.00	1	39.00	39.25	-1	3,322	-0.03%
2023/03/30	2	39.05	0.1	39.00	38.90	2	3,334	0.06%
2023/03/29	0	0.00	2	39.25	39.20	-2	3,353	-0.06%
2023/03/28	5	38.56	0	0.00	38.35	5	3,340	0.15%
2023/03/27	11	39.45	16	39.32	38.80	-5	3,371	-0.15%
2023/03/24	1.1	38.95	5	38.55	39.05	-4	3,354	-0.12%
2023/03/23	10	38.10	1	38.35	38.05	9	3,342	0.27%
2023/03/22	1	38.70	1	38.55	38.35	0	3,383	0.00%
2023/03/21	9.1	38.20	1	38.50	38.20	8.1	3,441	0.23%
2023/03/20	2	38.00	50.1	37.98	37.80	-48	3,511	-1.37%
2023/03/17	0	0.00	1	37.75	37.70	-1	3,604	-0.03%
2023/03/16	3	37.58	9	37.53	37.10	-6	3,852	-0.16%
2023/03/15	4	37.94	4	37.89	37.60	0	4,163	0.00%
2023/03/14	7	37.55	7.3	37.41	37.55	-0.3	4,477	-0.01%
2023/03/13	4	37.85	3	37.90	37.90	1	5,480	0.02%
2023/03/10	14	38.74	0	0.00	38.50	14	5,921	0.24%
2023/03/09	27	39.85	5	39.66	39.45	22	5,897	0.37%
2023/03/08	52.1	40.36	3	40.38	40.40	49.1	5,843	0.84%
2023/03/07	1	39.80	17	39.97	39.75	-16	5,814	-0.28%
2023/03/06	1.1	39.70	0	0.00	39.65	1.1	5,756	0.02%
2023/03/03	3	39.10	3	39.05	39.05	0	5,722	0.00%
2023/03/02	2	39.39	0	0.00	38.95	2	5,697	0.04%
2023/03/01	5	39.37	15.2	39.49	39.55	-10.2	5,660	-0.18%
2023/02/24	1	38.65	1	38.55	38.50	0	5,568	0.00%
2023/02/22	1	38.50	0	0.00	38.45	1	5,540	0.02%
2023/02/21	0	39.00	1	39.50	39.20	-1	5,517	-0.02%
2023/02/20	0.2	39.65	4	39.66	39.65	-3.8	5,496	-0.07%
2023/02/17	6	39.33	7	39.37	39.45	-1	5,457	-0.02%
2023/02/16	4	39.35	7	39.60	39.65	-3	5,467	-0.05%
2023/02/15	6	39.29	2	39.35	39.20	4	5,399	0.07%
2023/02/14	2	38.78	1	38.70	38.70	1	5,318	0.02%
2023/02/13	7	38.68	3	38.95	38.60	4	5,329	0.08%
2023/02/10	7	39.44	11	39.23	39.15	-4	5,303	-0.08%
2023/02/09	2	38.83	6	38.70	38.55	-4	5,172	-0.08%
2023/02/08	4	38.68	2	38.90	38.90	2	5,155	0.04%
2023/02/07	8	39.23	2	39.40	39.15	6	5,094	0.12%
2023/02/06	27	39.47	27	39.75	39.85	0	5,039	0.00%
2023/02/03	4	38.81	3	38.80	38.60	1	4,859	0.02%
2023/02/02	0	0.00	2	39.10	39.15	-2	4,833	-0.04%
2023/02/01	2	38.88	0	0.00	39.05	2	4,801	0.04%
2023/01/31	1	37.35	28	38.02	38.55	-27	4,738	-0.57%
2023/01/30	5.1	36.90	11	37.15	36.85	-5.9	4,642	-0.13%
2023/01/17	1	36.05	3	36.05	36.00	-2	4,697	-0.04%
2023/01/16	0	0.00	10	36.15	36.05	-10	4,730	-0.21%
2023/01/12	11	36.70	1	36.50	36.50	10	4,740	0.21%
2023/01/11	6	37.34	1	37.30	37.15	5	4,742	0.11%
2023/01/10	4	37.36	7	37.31	37.25	-3	4,767	-0.06%
2023/01/09	21	37.63	4	37.44	37.45	17	4,774	0.36%
2023/01/06	2	38.20	7	38.54	38.80	-5	4,721	-0.11%
2023/01/05	4	38.69	7	38.64	38.05	-3	4,724	-0.06%
2023/01/04	0	0.00	1	38.55	38.75	-1	4,697	-0.02%
2023/01/03	2	37.38	2	38.00	38.10	0	4,656	0.00%
2022/12/30	2	37.60	3	37.45	37.30	-1	4,650	-0.02%
2022/12/29	3	36.55	4	37.20	37.30	-1	4,668	-0.02%
2022/12/28	5	38.02	7	37.72	37.45	-2	4,667	-0.04%
2022/12/27	2	38.60	3	38.65	38.65	-1	4,639	-0.02%
2022/12/26	3	37.73	2	37.98	37.95	1	4,620	0.02%
2022/12/23	1	37.55	1	37.75	37.65	0	4,629	0.00%
2022/12/22	3	38.35	5	38.39	38.30	-2	4,640	-0.04%
2022/12/21	6	38.12	5	37.99	37.95	1	4,630	0.02%
2022/12/20	6	38.28	4	37.51	37.55	2	4,598	0.04%
2022/12/19	3	38.45	10	38.75	38.40	-7	4,550	-0.15%
2022/12/16	12	38.05	2	38.10	38.05	10	4,502	0.22%
2022/12/15	4	38.35	8	38.58	38.70	-4	4,470	-0.09%
2022/12/14	4	38.25	5	38.52	38.70	-1	4,441	-0.02%
2022/12/13	18	38.79	15	38.70	38.30	3	4,379	0.07%
2022/12/12	2	39.23	7	39.20	39.50	-5	4,315	-0.12%
2022/12/09	14	38.90	5	38.81	38.75	9	4,220	0.21%
2022/12/08	5	39.59	5	39.32	39.15	0	4,114	0.00%
2022/12/07	76.3	40.41	24	39.68	38.50	52.3	3,854	1.36%
2022/12/06	22	40.98	49	41.31	40.75	-27	3,507	-0.77%
2022/12/05	57.1	40.87	47	41.14	41.15	10.1	3,187	0.32%
2022/12/02	3	39.55	39.1	39.72	39.75	-36.1	2,169	-1.66%
2022/12/01	4	35.69	16	36.16	36.15	-12	1,683	-0.71%
2022/11/30	1	35.50	2	35.55	35.65	-1	1,669	-0.06%
2022/11/29	4	34.89	3	35.55	35.65	1	1,686	0.06%
2022/11/28	2	34.00	1	34.25	34.40	1	1,634	0.06%
2022/11/25	2	34.05	2	33.70	33.65	0	1,687	0.00%
2022/11/23	4	33.83	4	34.05	33.95	0	1,690	0.00%
2022/11/22	6	33.98	3	33.80	33.80	3	1,713	0.18%
2022/11/21	2	34.08	2	34.10	34.10	0	1,727	0.00%
2022/11/18	2	34.43	2	34.05	34.05	0	1,730	0.00%
2022/11/17	1	34.40	1	34.60	34.50	0	1,721	0.00%
2022/11/15	0	0.00	1	34.20	34.30	-1	1,691	-0.06%
2022/11/14	0	0.00	0.1	34.10	34.20	-0.1	1,694	0.00%
2022/11/10	1	33.35	2	33.20	33.10	-1	1,715	-0.06%
2022/11/08	0	0.00	5	33.00	32.75	-5	1,710	-0.29%
2022/11/07	1	32.65	2	32.70	32.60	-1	1,708	-0.06%
2022/11/02	0	0.00	2	32.15	32.10	-2	1,732	-0.12%
2022/10/27	0	0.00	0.1	32.50	32.70	-0.1	1,721	0.00%
2022/10/26	1	32.45	1	32.25	32.15	0	1,720	0.00%
2022/10/25	4	32.68	7	32.65	32.65	-3	1,701	-0.18%
2022/10/24	2	32.45	3	32.12	32.15	-1	1,617	-0.06%
2022/10/20	5	31.19	0	0.00	31.40	5	1,588	0.31%
2022/10/19	12	32.90	14	32.46	32.25	-2	1,571	-0.13%
2022/10/18	10	33.55	15	33.15	33.10	-5	1,563	-0.32%
2022/10/17	2	33.85	1	33.80	33.95	1	1,550	0.06%
2022/10/14	5	33.55	1	33.50	33.50	4	1,552	0.26%
2022/10/13	5	32.78	5.7	31.69	31.60	-0.7	1,544	-0.04%
2022/10/12	2	33.13	2	33.20	33.10	0	1,523	0.00%
2022/10/07	1	34.40	0	0.00	34.40	1	1,544	0.06%
2022/10/06	0	0.00	8	34.20	34.25	-8	1,565	-0.51%
2022/10/05	3	33.75	4	33.76	33.65	-1	1,581	-0.06%
2022/09/30	8.1	31.81	2	32.53	32.80	6.1	1,648	0.37%
2022/09/29	1	32.10	0	0.00	32.15	1	1,648	0.06%
2022/09/26	3	31.85	0	0.00	31.60	3	1,652	0.18%
2022/09/23	0	0.00	1	34.35	33.60	-1	1,689	-0.06%
2022/09/22	1	33.50	0	0.00	34.05	1	1,720	0.06%
2022/09/21	2	34.30	0	0.00	33.90	2	1,735	0.12%
2022/09/20	0	0.00	1	34.10	33.95	-1	1,753	-0.06%
2022/09/19	1	34.10	0	0.00	33.75	1	1,810	0.06%
2022/09/13	3	34.93	2	35.25	35.00	1	1,959	0.05%
2022/09/12	0	0.00	6	34.62	35.05	-6	2,033	-0.30%
2022/09/08	8	33.93	8	34.15	34.15	0	2,079	0.00%
2022/09/07	2	33.65	5	33.77	33.65	-3	2,297	-0.13%
2022/09/06	1	35.00	1	34.40	34.45	0	2,343	0.00%
2022/09/05	0	0.00	1	36.25	35.20	-1	2,363	-0.04%
2022/09/02	1	36.20	0	0.00	36.25	1	2,359	0.04%
2022/09/01	5	35.55	0	0.00	34.90	5	2,349	0.21%
2022/08/31	0	0.00	0.1	34.45	34.60	-0.1	2,375	0.00%
2022/08/29	6	35.07	5	35.15	35.15	1	2,510	0.04%
2022/08/26	3	36.18	1	36.15	36.15	2	2,531	0.08%
2022/08/24	1	35.60	0	0.00	35.35	1	2,829	0.04%
2022/08/23	0	0.00	1	35.60	35.60	-1	3,047	-0.03%
2022/08/22	1	35.55	0	0.00	35.45	1	3,241	0.03%
2022/08/19	2	36.23	2	36.03	35.90	0	3,442	0.00%
2022/08/18	0	0.00	1	35.70	36.15	-1	3,844	-0.03%
2022/08/17	0	0.00	0.6	36.25	36.30	-0.6	4,194	-0.01%
2022/08/15	1	36.00	1	35.90	36.00	0	4,221	0.00%
2022/08/12	0	0.00	1	35.80	35.80	-1	4,232	-0.02%
2022/08/11	0	0.00	1	35.65	35.45	-1	4,226	-0.02%
2022/08/10	1	35.20	0	0.00	35.10	1	4,239	0.02%
2022/08/09	1	34.40	3	34.45	34.65	-2	4,233	-0.05%
2022/08/05	0	0.00	1	34.75	34.75	-1	4,300	-0.02%
2022/08/03	0	0.00	1	34.00	33.90	-1	4,330	-0.02%
2022/08/02	2	34.65	0	0.00	34.35	2	4,336	0.05%
2022/08/01	1	35.30	1	35.40	35.40	0	4,336	0.00%
2022/07/29	1	35.00	2.2	35.26	35.30	-1.2	4,344	-0.03%
2022/07/28	0	0.00	0.1	35.10	34.85	-0.1	4,361	0.00%
2022/07/26	7	34.69	0	0.00	34.65	7	4,425	0.16%
2022/07/22	2	35.00	1	35.05	34.90	1	4,431	0.02%
2022/07/18	1	33.80	1	34.00	34.05	0	4,521	0.00%
2022/07/15	1	33.50	0	0.00	33.80	1	4,532	0.02%
2022/07/14	0	0.00	3	33.45	33.45	-3	4,564	-0.07%
2022/07/12	11.3	31.75	0	0.00	30.80	11.3	4,515	0.25%
2022/07/11	9	33.87	1	33.70	33.70	8	4,459	0.18%
2022/07/07	0	0.00	7	33.33	33.75	-7	4,545	-0.15%
2022/07/06	0	0.00	4	33.30	33.05	-4	4,568	-0.09%
2022/07/01	17	35.41	10.5	36.43	34.65	6.5	4,744	0.14%
2022/06/30	6	37.68	6	37.32	37.20	0	4,780	0.00%
2022/06/29	7	38.30	1	38.30	38.10	6	4,835	0.12%
2022/06/28	4	38.19	3	38.20	38.20	1	5,380	0.02%
2022/06/27	0	0.00	2	38.50	38.70	-2	5,913	-0.03%
2022/06/24	0	0.00	6	37.74	37.80	-6	5,904	-0.10%
2022/06/23	3	36.97	3.5	36.74	36.95	-0.5	5,864	-0.01%
2022/06/22	7	37.52	5	37.10	36.95	2	5,842	0.03%
2022/06/21	1	37.60	15	37.41	38.15	-14	5,820	-0.24%
2022/06/20	9	37.89	7.5	36.61	36.60	1.5	5,786	0.03%
2022/06/17	7	38.31	11	38.45	38.45	-4	5,710	-0.07%
2022/06/16	57	39.83	30	39.52	38.40	27	5,652	0.48%
2022/06/15	5	39.20	107	39.36	39.00	-102	5,442	-1.87%	大賣/鉅額交易
2022/06/14	10	38.79	4.1	38.72	39.35	6	5,403	0.11%
2022/06/13	3	38.72	0	0.00	38.70	3	5,398	0.06%
2022/06/10	2	39.23	2	39.50	39.15	0	5,382	0.00%
2022/06/09	15	39.55	28	39.70	39.60	-13	5,343	-0.24%
2022/06/08	9	39.09	20	39.19	39.10	-11	5,262	-0.21%
2022/06/07	2	38.70	2	38.75	38.80	0	5,177	0.00%
2022/06/02	8.1	39.26	8	39.53	39.00	0.1	5,185	0.00%
2022/06/01	43	39.52	12	39.53	39.30	31	5,207	0.60%
2022/05/31	60.5	38.78	21.1	39.19	38.85	39.4	5,024	0.78%
2022/05/30	41.1	38.76	43	38.58	38.65	-1.9	4,828	-0.04%
2022/05/27	7	38.23	21	38.59	38.70	-14	4,657	-0.30%
2022/05/26	18.1	38.10	22	38.08	38.00	-3.9	4,506	-0.09%
2022/05/25	15	36.26	36	37.16	37.95	-21	4,107	-0.51%
2022/05/24	7	35.49	4	35.55	35.55	3	3,777	0.08%
2022/05/23	4	35.73	3	35.62	35.50	1	3,754	0.03%
2022/05/20	3	34.70	15	35.18	35.05	-12	3,742	-0.32%
2022/05/19	2	34.25	2	34.45	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	4	34.10	34.35	-4	3,804	-0.11%
2022/05/16	9	34.47	4	34.05	34.00	5	3,808	0.13%
2022/05/13	1	34.45	1	34.90	34.35	0	3,800	0.00%
2022/05/12	2	33.88	3	34.22	33.60	-1	3,751	-0.03%
2022/05/11	2	33.95	2	33.98	33.90	0	3,729	0.00%
2022/05/10	3	34.33	0	0.00	34.50	3	3,738	0.08%
2022/05/09	6	34.11	7	34.01	33.95	-1	3,744	-0.03%
2022/05/06	2	34.55	1	34.65	34.85	1	3,766	0.03%
2022/05/05	0	0.00	2	35.20	35.25	-2	3,766	-0.05%
2022/05/04	9	35.32	4	35.09	35.00	5	3,750	0.13%
2022/05/03	1	33.30	4	33.64	33.65	-3	3,689	-0.08%
2022/04/29	1	33.75	0	0.00	33.30	1	3,703	0.03%
2022/04/28	7	33.54	3	33.30	33.30	4	3,701	0.11%
2022/04/27	28	33.24	0	0.00	33.25	28	3,698	0.76%
2022/04/26	1	35.00	3	35.00	35.05	-2	3,657	-0.05%
2022/04/25	23	35.77	2	35.85	35.65	21	3,623	0.58%
2022/04/22	3	36.95	2	36.95	36.95	1	3,589	0.03%
2022/04/21	3	37.72	2	38.05	37.30	1	3,602	0.03%
2022/04/20	18	37.51	11	37.39	37.40	7	3,588	0.20%
2022/04/19	5	36.98	3	36.80	36.80	2	3,573	0.06%
2022/04/18	2	36.75	3	36.73	36.75	-1	3,607	-0.03%
2022/04/15	1	37.15	0	0.00	37.10	1	3,618	0.03%
2022/04/14	10	37.62	8	37.61	37.85	2	3,676	0.05%
2022/04/12	2	36.40	0	0.00	36.30	2	3,976	0.05%
2022/04/11	26	37.58	12	37.04	36.85	14	3,952	0.35%
2022/04/08	5	38.23	4	38.25	38.25	1	3,892	0.03%
2022/04/07	11	38.91	6	38.32	38.20	5	3,865	0.13%
2022/04/06	9	38.90	6	39.00	39.00	3	3,750	0.08%
2022/04/01	7	39.49	3	39.67	39.70	4	3,722	0.11%
2022/03/31	38	40.56	31	40.73	40.15	7	3,671	0.19%
2022/03/30	23	39.82	107.1	39.47	40.50	-84.1	3,133	-2.68%	大賣/
2022/03/29	1	37.80	12	37.91	37.70	-11	2,613	-0.42%
2022/03/28	1	37.10	0	0.00	37.20	1	2,671	0.04%
2022/03/25	4	37.55	4	37.30	37.30	0	2,698	0.00%
2022/03/24	3	37.45	5	37.63	37.60	-2	2,710	-0.07%
2022/03/21	0	0.00	9	37.12	37.15	-9	2,887	-0.31%
2022/03/18	2	36.93	1	36.65	37.35	1	2,982	0.03%
2022/03/16	2	35.43	0	0.00	35.60	2	3,061	0.07%
2022/03/15	1	36.25	0	0.00	36.10	1	3,029	0.03%
2022/03/11	3	37.12	2	37.05	37.05	1	3,105	0.03%
2022/03/10	20	37.64	1	37.50	37.30	19	3,121	0.61%
2022/03/09	1	36.95	0	0.00	37.05	1	3,113	0.03%
2022/03/08	1	36.80	1	37.05	36.75	0	3,135	0.00%
2022/03/07	12	38.46	9	38.06	37.25	3	3,097	0.10%
2022/03/04	10	37.90	4	38.05	38.25	6	2,993	0.20%
2022/03/03	3	38.50	3	38.58	38.45	0	3,032	0.00%
2022/03/02	1	38.55	3	38.52	38.60	-2	3,118	-0.06%
2022/03/01	15	38.20	2	38.50	38.55	13	3,147	0.41%
2022/02/25	0	0.00	1	37.20	37.20	-1	3,131	-0.03%
2022/02/24	8	37.52	2	36.80	36.80	6	3,208	0.19%
2022/02/23	4	38.18	2	38.05	38.05	2	3,220	0.06%
2022/02/22	21	38.63	2	37.95	37.95	19	3,336	0.57%
2022/02/21	2	38.45	0	0.00	38.65	2	3,411	0.06%
2022/02/17	10.1	38.68	8	38.70	38.35	2	3,549	0.06%
2022/02/16	0	0.00	1	38.05	37.75	-1	3,559	-0.03%
2022/02/09	0	0.00	1	38.25	38.40	-1	3,947	-0.03%
2022/02/08	0	0.00	1	38.20	38.15	-1	4,042	-0.02%
2022/02/07	0	0.00	1	37.05	37.20	-1	4,132	-0.02%
2022/01/26	1	36.60	1	36.80	36.55	0	4,254	0.00%
2022/01/25	3	37.23	0	0.00	36.85	3	4,851	0.06%
2022/01/24	2	37.20	5	36.78	37.25	-3	5,058	-0.06%
2022/01/18	2	37.60	0	0.00	37.45	2	5,633	0.04%
2022/01/17	3	37.47	1	37.40	37.60	2	5,924	0.03%
2022/01/14	21	37.10	0	0.00	37.20	21	6,094	0.34%
2022/01/12	2	37.45	0	0.00	37.35	2	6,468	0.03%
2022/01/11	1	37.75	0	0.00	37.70	1	6,738	0.01%
2022/01/10	2	38.45	3	38.22	38.20	-1	7,299	-0.01%
2022/01/07	1	38.45	15	38.40	38.25	-14	8,094	-0.17%
2022/01/06	14	39.33	16	39.53	39.15	-2	8,194	-0.02%
2022/01/05	58	40.32	34.1	40.06	39.80	23.9	8,476	0.28%
2022/01/04	2	39.05	1	39.25	39.05	1	8,757	0.01%
2022/01/03	2	39.40	0	0.00	39.15	2	9,369	0.02%
2021/12/30	2	39.30	0	0.00	39.40	2	9,568	0.02%
2021/12/28	17	39.49	24	39.84	39.25	-7	10,064	-0.07%
2021/12/27	0	0.00	16	39.57	39.70	-16	10,142	-0.16%
2021/12/24	8	39.34	42	39.46	39.45	-34	10,462	-0.32%
2021/12/23	33	39.79	24	39.40	39.45	9	10,550	0.09%
2021/12/22	22	39.40	17	39.86	39.75	5	10,615	0.05%
2021/12/21	4	38.80	1	38.60	39.25	3	10,540	0.03%
2021/12/20	0	0.00	3	38.70	38.60	-3	10,565	-0.03%
2021/12/17	0	0.00	2	39.25	39.00	-2	10,675	-0.02%
2021/12/16	9	39.76	4	39.59	39.50	5	10,696	0.05%
2021/12/15	4	39.13	0	0.00	39.15	4	10,648	0.04%
2021/12/14	26	39.34	13	38.78	38.60	13	10,645	0.12%
2021/12/13	8	39.36	4	39.80	39.60	4	10,673	0.04%
2021/12/10	0	0.00	1	39.10	38.95	-1	11,128	-0.01%
2021/12/09	7	39.15	1	38.90	38.75	6	11,123	0.05%
2021/12/08	3	39.27	6	39.00	38.95	-3	11,132	-0.03%
2021/12/06	7	38.83	2	38.70	38.55	5	11,061	0.05%
2021/12/03	0	0.00	1	38.05	38.00	-1	11,086	-0.01%
2021/12/02	5	38.46	6	37.85	37.85	-1	11,114	-0.01%
2021/12/01	2	38.35	0	0.00	38.55	2	11,134	0.02%
2021/11/30	27	38.61	12	38.68	38.55	15	11,173	0.13%
2021/11/29	3	37.00	3	37.07	38.15	0	11,193	0.00%
2021/11/26	6	37.98	2	37.93	37.80	4	11,171	0.04%
2021/11/25	4	38.93	3	39.05	38.80	1	11,109	0.01%
2021/11/24	6	39.06	3	39.08	39.25	3	11,078	0.03%
2021/11/23	1	39.35	3	39.13	39.15	-2	11,090	-0.02%
2021/11/22	2	40.25	1	40.10	40.10	1	11,177	0.01%
2021/11/19	12	40.33	19	40.45	40.25	-7	11,227	-0.06%
2021/11/18	12	40.75	8	40.32	40.20	4	11,365	0.04%
2021/11/17	8	40.63	25	40.41	40.70	-17	11,309	-0.15%
2021/11/16	2	40.05	21	40.00	39.75	-19	11,272	-0.17%
2021/11/15	25	40.05	24	39.81	39.80	1	11,328	0.01%
2021/11/12	12	39.65	11	39.68	39.65	1	11,367	0.01%
2021/11/11	17	40.00	3	40.42	39.85	14	11,401	0.12%
2021/11/10	30	40.17	1	40.35	40.35	29	11,457	0.25%
2021/11/09	17	39.89	12	39.80	39.80	5	11,493	0.04%
2021/11/08	18	39.99	2.1	39.90	39.95	15.9	11,436	0.14%
2021/11/05	3	40.48	4	40.29	40.40	-1	11,479	-0.01%
2021/11/04	10	40.98	25	41.56	40.75	-15	11,515	-0.13%
2021/11/03	32	41.02	35	41.40	41.05	-3	11,569	-0.03%
2021/11/02	88	42.55	70.2	42.58	41.55	17.8	11,862	0.15%
2021/11/01	18	41.59	9	41.43	41.80	9	11,494	0.08%
2021/10/29	20	40.95	16	40.82	40.65	4	11,362	0.04%
2021/10/28	11	41.58	15.1	41.46	41.25	-4.1	11,302	-0.04%
2021/10/27	24	40.92	23	41.05	41.15	1	11,251	0.01%
2021/10/26	14	41.40	2	41.25	40.85	12	11,383	0.11%
2021/10/25	31	41.33	17	41.63	41.70	14	11,788	0.12%
2021/10/22	7	40.30	17.1	40.69	40.50	-10.1	12,071	-0.08%
2021/10/21	13	40.41	14	40.16	39.85	-1	13,325	-0.01%
2021/10/20	10	40.43	32.1	40.36	40.55	-22.1	14,344	-0.15%
2021/10/19	39	40.34	24	40.64	40.45	15	14,252	0.11%
2021/10/18	46.1	41.84	30	42.12	40.75	16.1	14,069	0.11%
2021/10/15	52	42.45	58	42.76	43.50	-6	13,590	-0.04%
2021/10/14	16	41.36	15	41.43	40.90	1	12,925	0.01%
2021/10/13	68	41.67	89	41.46	41.20	-21	12,834	-0.16%
2021/10/12	79	42.18	35	42.01	42.00	44	12,618	0.35%
2021/10/08	29.4	41.47	28.2	41.76	41.55	1.2	12,205	0.01%
2021/10/07	11.1	39.71	17	39.87	40.20	-5.9	11,783	-0.05%
2021/10/06	11	39.11	14	39.41	39.00	-3	12,216	-0.02%
2021/10/05	7	37.48	15	37.38	38.95	-8	12,274	-0.07%
2021/10/04	18	37.92	16	37.90	37.55	2	12,101	0.02%
2021/10/01	27	39.24	47	38.82	37.35	-20	12,085	-0.17%
2021/09/30	2	38.83	3	39.13	39.15	-1	11,818	-0.01%
2021/09/29	5	38.70	4	38.43	38.30	1	11,806	0.01%
2021/09/28	10	38.30	6	38.45	38.45	4	11,966	0.03%
2021/09/27	20	38.81	2	38.85	38.80	18	12,053	0.15%
2021/09/24	10	38.96	1	38.55	38.80	9	12,138	0.07%
2021/09/22	2	37.50	1	37.50	37.70	1	12,222	0.01%
2021/09/16	0	0.00	3	38.40	38.15	-3	12,526	-0.02%
2021/09/15	31.1	39.36	13	39.38	38.75	18.1	12,618	0.14%
2021/09/13	0	0.00	1	37.20	37.15	-1	12,604	-0.01%
2021/09/07	1	37.30	2	37.15	37.50	-1	15,161	-0.01%
2021/09/06	5	38.37	1	38.20	37.80	4	15,178	0.03%
2021/09/03	2	38.95	4	38.93	38.95	-2	15,196	-0.01%
2021/09/02	0	0.00	3	39.43	38.75	-3	15,203	-0.02%
2021/09/01	1	39.60	0	0.00	39.80	1	15,211	0.01%
2021/08/31	0	0.00	1	39.40	39.35	-1	15,191	-0.01%
2021/08/30	0	0.00	1	39.45	39.20	-1	15,190	-0.01%
2021/08/27	9	39.81	2	39.93	39.70	7	15,213	0.05%
2021/08/26	7	41.06	8	40.53	40.10	-1	15,247	-0.01%
2021/08/25	3	39.73	11	40.10	39.95	-8	15,198	-0.05%
2021/08/24	2	39.95	28	39.76	40.00	-26	15,357	-0.17%
2021/08/23	24	37.99	19	38.22	38.65	5	15,288	0.03%
2021/08/20	23	37.22	0	0.00	37.20	23	15,357	0.15%
2021/08/19	25	37.25	27	37.81	37.60	-2	15,369	-0.01%
2021/08/18	5	36.66	5	36.80	37.90	0	15,514	0.00%
2021/08/17	1	38.90	3	37.67	36.85	-2	15,995	-0.01%
2021/08/16	9	38.52	33	37.86	38.80	-24	16,030	-0.15%
2021/08/13	23	40.11	9	39.94	39.10	14	16,043	0.09%
2021/08/12	1	40.15	6	40.07	40.00	-5	16,023	-0.03%
2021/08/11	6	40.40	2	40.23	39.95	4	16,093	0.02%
2021/08/10	7	41.00	13	40.82	41.05	-6	16,137	-0.04%
2021/08/09	27	41.80	22	41.55	41.00	5	16,169	0.03%
2021/08/06	58	43.03	43	43.33	42.60	15	16,205	0.09%
2021/08/05	11	42.71	16	42.70	42.55	-5	16,046	-0.03%
2021/08/04	20	42.09	16	41.86	41.75	4	16,134	0.02%
2021/08/03	7	42.23	6	42.03	41.75	1	16,221	0.01%
2021/08/02	4	42.20	14	41.99	42.05	-10	16,320	-0.06%
2021/07/30	18	42.78	40	42.14	41.80	-22	16,486	-0.13%
2021/07/29	82	43.20	60	42.79	43.20	22	16,387	0.13%
2021/07/28	69	41.40	54	41.39	43.20	15	16,075	0.09%
2021/07/27	167	43.99	70	41.98	41.95	97	15,747	0.62%	大買/
2021/07/26	36	42.35	90.1	43.75	44.90	-54.1	14,543	-0.37%
2021/07/23	16	41.03	25	40.27	40.85	-9	13,487	-0.07%
2021/07/22	3	40.27	30	39.98	40.10	-27	13,497	-0.20%
2021/07/21	15	39.39	4	38.95	38.80	11	13,593	0.08%
2021/07/20	18	39.85	6	40.00	39.70	12	13,635	0.09%
2021/07/19	19	41.20	21	41.42	41.10	-2	13,724	-0.01%
2021/07/16	11	41.38	8	41.66	41.15	3	13,980	0.02%
2021/07/15	10	41.44	8	41.85	41.30	2	14,030	0.01%
2021/07/14	13	41.25	6	41.28	41.00	7	13,998	0.05%
2021/07/13	89.1	42.26	99	42.39	42.40	-10	13,944	-0.07%
2021/07/12	11	40.90	31.3	41.09	41.55	-20.3	13,471	-0.15%
2021/07/09	12	39.87	7	39.82	39.75	5	13,296	0.04%
2021/07/08	19	40.85	20	40.34	40.15	-1	13,664	-0.01%
2021/07/07	7	40.49	3	40.73	39.90	4	13,814	0.03%
2021/07/06	4	40.43	30.1	40.27	40.35	-26.1	13,998	-0.19%
2021/07/05	33	40.52	21	40.73	40.85	12	14,179	0.08%
2021/07/02	17	38.86	8	38.87	39.00	9	14,258	0.06%
2021/07/01	12	38.98	7	39.66	38.90	5	14,717	0.03%
2021/06/30	8.1	40.09	0	0.00	39.80	8.1	14,947	0.05%
2021/06/29	9	40.54	11	40.50	40.00	-2	15,146	-0.01%
2021/06/28	11	40.67	6	40.73	40.65	5	15,411	0.03%
2021/06/25	43	41.90	37	42.02	41.10	6	15,733	0.04%
2021/06/24	30	41.75	16	41.59	41.60	14	15,794	0.09%
2021/06/23	3	40.40	9	40.60	41.50	-6	16,210	-0.04%
2021/06/22	30	40.14	19	40.64	39.75	11	16,930	0.06%
2021/06/21	138	41.77	158	41.90	40.60	-20	17,444	-0.11%	大買/大賣/
2021/06/18	103	42.07	77	42.02	42.40	26	19,682	0.13%	大買/
2021/06/17	45	40.44	60	40.52	40.45	-15	19,822	-0.08%
2021/06/16	72	40.65	67	40.69	41.70	5	19,944	0.03%
2021/06/15	2	39.10	6	39.23	39.50	-4	19,956	-0.02%
2021/06/11	4	39.10	0	0.00	39.10	4	21,784	0.02%
2021/06/10	0	0.00	2	38.80	38.70	-2	22,092	-0.01%
2021/06/09	1	38.90	3	38.93	38.40	-2	22,387	-0.01%
2021/06/08	1	38.50	0	0.00	38.50	1	22,754	0.00%
2021/06/07	2	38.15	11	38.47	38.25	-9	23,070	-0.04%
2021/06/04	10	39.00	12	38.98	38.80	-2	23,415	-0.01%
2021/06/03	8	39.11	0.1	39.45	39.50	7.9	24,113	0.03%
2021/06/02	31	39.35	2	39.60	39.00	29	24,974	0.12%
2021/06/01	18	39.99	14.5	40.68	40.05	3.5	26,558	0.01%
2021/05/31	39	39.98	56	40.14	39.55	-17	30,283	-0.06%
2021/05/28	8	38.98	16	39.28	39.15	-8	31,522	-0.03%
2021/05/27	22	38.24	34	38.33	38.35	-12	32,185	-0.04%
2021/05/26	28	39.03	14	39.18	38.70	14	32,744	0.04%
2021/05/25	26	39.66	21	39.39	40.35	5	34,165	0.01%
2021/05/24	21	37.53	18	37.93	38.40	3	34,125	0.01%
2021/05/21	26	37.47	33	36.76	37.50	-7	34,523	-0.02%
2021/05/20	15	36.50	40	36.89	35.65	-25	35,758	-0.07%
2021/05/19	41	36.02	43	36.42	36.65	-2	36,047	-0.01%
2021/05/18	1.1	34.30	19	35.10	36.15	-17.9	36,400	-0.05%
2021/05/17	22	33.28	2	33.30	32.90	20	36,974	0.05%
2021/05/14	14	36.30	12	36.30	36.55	2	37,276	0.01%
2021/05/13	17	35.70	4	36.00	36.95	13	37,901	0.03%
2021/05/12	5	36.56	5	35.77	35.00	0	38,391	0.00%
2021/05/11	10	37.27	6	37.63	37.00	4	39,259	0.01%
2021/05/10	10	39.63	7	40.43	39.20	3	40,198	0.01%
2021/05/07	12	40.43	5	40.15	41.60	7	42,294	0.02%
2021/05/06	2	38.75	4	37.98	38.80	-2	45,632	0.00%
2021/05/05	11	38.30	7	38.31	37.90	4	47,684	0.01%
2021/05/04	10	37.03	9.6	37.36	37.15	0.4	48,091	0.00%
2021/05/03	7	39.01	32	39.02	38.75	-25	48,530	-0.05%
2021/04/29	11	41.16	6	41.07	40.65	5	49,690	0.01%
2021/04/28	4.1	41.62	5	41.21	41.20	-0.9	51,336	0.00%
2021/04/27	19	42.43	31	42.32	41.90	-12	53,109	-0.02%
2021/04/26	19	41.74	27	41.54	41.75	-8	56,725	-0.01%
2021/04/23	17.2	41.47	16.2	41.31	41.45	1	59,415	0.00%
2021/04/22	39	42.31	56	41.90	41.30	-17	62,156	-0.03%
2021/04/21	24	43.74	19	43.56	43.35	5	63,268	0.01%
2021/04/20	11	43.98	25	44.36	44.10	-14	63,665	-0.02%
2021/04/19	18	43.65	4	43.63	43.45	14	64,663	0.02%
2021/04/16	17	44.29	16	44.23	44.35	1	65,757	0.00%
2021/04/15	4	43.12	4	43.25	43.90	0	66,367	0.00%
2021/04/14	21	42.54	8	43.28	42.80	13	67,922	0.02%
2021/04/13	11.1	44.77	20.5	44.74	44.25	-9.4	70,240	-0.01%
2021/04/12	27.1	45.61	13	45.57	44.85	14.1	70,200	0.02%
2021/04/09	22.3	45.79	27	46.09	45.50	-4.7	70,160	-0.01%
2021/04/08	22.2	46.25	42	46.20	46.40	-19.8	70,234	-0.03%
2021/04/07	64	46.78	50	46.72	46.05	14	70,069	0.02%
2021/04/06	12	45.28	49	45.36	45.45	-37	69,964	-0.05%
2021/04/01	26	44.24	22	44.36	44.05	4	70,394	0.01%
2021/03/31	42	45.23	14	44.69	44.65	28	70,512	0.04%
2021/03/30	36	46.01	39	45.99	45.50	-3	70,251	0.00%
2021/03/29	18	45.22	97	45.17	45.50	-79	70,000	-0.11%
2021/03/26	107	46.04	94	45.56	45.00	13	70,007	0.02%	大買/
2021/03/25	98	46.88	196	46.49	46.20	-98	69,482	-0.14%	大賣/
2021/03/24	233	46.60	131	46.41	46.20	102	68,668	0.15%	大買/大賣/鉅額交易
2021/03/23	247	47.85	255.1	48.48	46.70	-8.1	68,720	-0.01%	大買/大賣/
2021/03/22	66	44.73	148.2	45.46	45.75	-82.2	65,910	-0.12%	大賣/
2021/03/19	87	44.10	38.2	44.08	44.20	48.8	65,153	0.07%
2021/03/18	77	44.56	72.7	44.69	44.00	4.3	64,809	0.01%
2021/03/17	110	44.60	144	44.55	43.85	-34	64,008	-0.05%	大買/大賣/
2021/03/16	22.1	42.50	16	42.74	42.30	6.1	62,231	0.01%
2021/03/15	23	42.06	7.5	42.17	42.40	15.5	61,940	0.03%
2021/03/12	8.1	41.94	6	41.99	42.00	2.1	61,716	0.00%
2021/03/11	10	41.23	30	41.70	41.55	-20	61,732	-0.03%
2021/03/10	23	41.06	9	41.08	41.00	14	61,476	0.02%
2021/03/09	49	40.89	66	40.75	40.80	-17	61,182	-0.03%
2021/03/08	170	42.94	87	43.28	41.70	83	60,491	0.14%	大買/
2021/03/05	123	43.35	110	43.51	43.60	13	59,605	0.02%	大買/大賣/
2021/03/04	291.3	45.62	234	46.25	43.10	57.3	57,979	0.10%	大買/大賣/
2021/03/03	46	43.40	110.1	44.02	45.65	-64.1	54,040	-0.12%	大賣/
2021/03/02	70	42.66	73	42.63	42.00	-3	52,674	-0.01%
2021/02/26	79.7	42.58	36	42.81	42.65	43.7	51,966	0.08%
2021/02/25	120	43.45	147	43.76	42.30	-27	51,485	-0.05%	大買/大賣/
2021/02/24	63	42.16	106.7	42.10	41.05	-43.7	49,992	-0.09%	大賣/
2021/02/23	76.1	42.11	41	41.98	41.80	35.1	49,726	0.07%
2021/02/22	87	42.46	139.2	42.50	42.85	-52.2	50,376	-0.10%	大賣/
2021/02/19	22	40.04	21	39.98	40.00	1	49,489	0.00%
2021/02/18	24	40.36	34	40.15	40.30	-10	49,145	-0.02%
2021/02/17	96	39.82	106	39.78	39.75	-10	48,701	-0.02%	大賣/
2021/02/05	70.2	40.65	55	40.68	40.35	15.2	48,009	0.03%
2021/02/04	53	41.06	40	41.44	41.05	13	47,549	0.03%
2021/02/03	86	41.89	63	41.98	40.95	23	46,729	0.05%
2021/02/02	146	42.08	106.6	41.83	42.45	39.4	45,993	0.09%	大買/大賣/
2021/02/01	102	40.83	85.2	40.96	41.10	16.8	44,803	0.04%	大買/
2021/01/29	208.7	43.55	191.4	42.99	41.35	17.3	43,684	0.04%	大買/大賣/
2021/01/28	279	44.79	218.3	45.12	43.50	60.7	41,385	0.15%	大買/大賣/
2021/01/27	184.5	42.17	263	42.32	43.60	-78.5	37,744	-0.21%	大買/大賣/
2021/01/26	117	40.86	141.1	40.24	39.65	-24.1	35,543	-0.07%	大買/大賣/
2021/01/25	97	41.29	89.4	40.69	40.80	7.6	34,875	0.02%
2021/01/22	180	41.35	160	41.70	41.95	20	34,193	0.06%	大買/大賣/
2021/01/21	167.1	41.60	134	41.26	40.95	33.1	32,814	0.10%	大買/大賣/
2021/01/20	198	41.88	147	41.42	39.70	51	31,014	0.16%	大買/大賣/
2021/01/19	411	43.92	347	44.31	42.75	64	29,102	0.22%	大買/大賣/
2021/01/18	229.5	41.97	198	42.76	44.00	31.5	25,275	0.12%	大買/大賣/
2021/01/15	138	38.82	227.1	39.34	40.00	-89.1	22,430	-0.40%	大買/大賣/
2021/01/14	94	35.25	174	35.77	36.40	-80	19,474	-0.41%	大賣/
2021/01/13	40	33.45	21	33.39	33.10	19	18,165	0.10%
2021/01/12	92	34.28	72	33.73	33.15	20	17,832	0.11%
2021/01/11	76	34.80	80.1	35.03	35.50	-4.1	16,670	-0.02%
2021/01/08	70	32.91	46	32.53	32.30	24	15,417	0.16%
2021/01/07	169	34.48	174	34.08	33.85	-5	14,632	-0.03%	大買/大賣/
2021/01/06	234.1	33.72	551.6	33.50	34.10	-317.5	12,920	-2.46%	大買/大賣/鉅額交易
2021/01/05	8	31.00	10	31.00	31.00	-2	10,164	-0.02%
2021/01/04	1	27.80	37	28.19	28.20	-36	9,926	-0.36%
2020/12/31	75	25.53	39.1	25.73	25.65	35.9	9,685	0.37%
2020/12/30	46	25.02	39	25.06	24.85	7	9,325	0.08%
2020/12/29	107	25.44	73	25.49	25.40	34	9,154	0.37%	大買/
2020/12/28	109.1	25.58	80	25.64	26.25	29.1	8,685	0.34%	大買/
2020/12/25	55	23.64	36.1	23.84	24.20	18.9	7,880	0.24%
2020/12/24	9	22.91	16	22.89	22.90	-7	7,431	-0.09%
2020/12/23	13	22.99	5	22.98	23.05	8	7,301	0.11%
2020/12/22	16	23.40	17	23.01	22.25	-1	7,113	-0.01%
2020/12/21	7	22.31	10	22.26	22.50	-3	6,785	-0.04%
2020/12/18	6	22.53	16.2	22.48	22.55	-10.2	6,676	-0.15%
2020/12/17	47	22.94	126	23.15	22.90	-79	6,512	-1.21%	大賣/
2020/12/16	5	21.93	8	22.05	21.85	-3	5,673	-0.05%
2020/12/15	3	21.77	1	22.20	21.45	2	5,556	0.04%
2020/12/14	17	21.71	2	21.53	21.60	15	5,399	0.28%
2020/12/11	1	20.50	0	0.00	20.80	1	5,284	0.02%
2020/12/10	203	21.38	5	21.41	21.10	198	5,229	3.79%	大買/鉅額交易
2020/12/09	11	21.50	1	21.40	21.40	10	5,128	0.19%
2020/12/08	4	21.70	1.1	21.95	21.80	3	5,044	0.06%
2020/12/07	26	21.86	52	21.86	22.40	-26	4,932	-0.53%
2020/12/04	7	21.01	4	21.11	21.05	3	4,508	0.07%
2020/12/03	0	0.00	33	21.21	20.75	-33	4,444	-0.74%
2020/12/02	0	0.00	14	21.28	21.05	-14	4,370	-0.32%
2020/12/01	10	20.96	4	20.85	21.00	6	4,341	0.14%
2020/11/30	7.1	21.12	10	21.00	21.20	-3	4,431	-0.07%
2020/11/27	0	0.00	2	20.65	20.80	-2	4,402	-0.05%
2020/11/26	1	20.65	15	20.85	20.85	-14	4,404	-0.32%
2020/11/25	4.2	21.14	34	20.75	20.60	-29.8	4,428	-0.67%
2020/11/24	17.5	20.93	12	21.12	20.90	5.5	4,512	0.12%
2020/11/23	20	21.47	6	21.58	21.70	14	4,370	0.32%
2020/11/20	1	21.20	8.1	21.55	21.60	-7.1	4,213	-0.17%
2020/11/19	53	21.31	61	21.34	21.40	-8	3,982	-0.20%
2020/11/18	34	18.93	44	19.58	20.05	-10	2,799	-0.36%
2020/11/17	0	0.00	9.1	18.14	18.25	-9.1	2,311	-0.39%
2020/11/16	10	18.20	0	0.00	18.10	10	2,345	0.43%
2020/11/13	2	18.15	0	0.00	18.15	2	2,365	0.08%
2020/11/12	1	18.05	5	17.90	18.00	-4	2,333	-0.17%
2020/11/11	2	17.85	0	0.00	17.90	2	2,397	0.08%
2020/11/10	1	17.70	9	17.73	17.70	-8	2,409	-0.33%
2020/11/06	2	17.45	20	17.45	17.35	-18	2,437	-0.74%
2020/11/03	5	17.35	0	0.00	17.30	5	2,458	0.20%
2020/10/30	0	0.00	11	17.50	17.15	-11	2,533	-0.43%
2020/10/28	2.2	17.66	0	0.00	17.65	2.2	2,526	0.09%
2020/10/26	0.3	17.85	0	0.00	17.85	0.3	2,537	0.01%
2020/10/23	3	17.70	2	17.70	17.90	1	2,535	0.04%
2020/10/22	1	17.95	0	0.00	17.65	1	2,546	0.04%
2020/10/21	12	18.08	0	0.00	18.05	12	2,542	0.47%
2020/10/20	28.7	17.97	34	18.09	18.15	-5.3	2,420	-0.22%
2020/10/19	7	17.15	0	0.00	17.40	7	2,174	0.32%
2020/10/16	2.5	17.33	0	0.00	17.15	2.5	2,161	0.12%
2020/10/14	2	17.45	0	0.00	17.30	2	2,179	0.09%
2020/10/13	2	17.15	0	0.00	17.20	2	2,182	0.09%
2020/10/12	0.5	17.20	0	0.00	17.20	0.5	2,205	0.02%
2020/10/07	0	0.00	1	17.50	17.50	-1	2,233	-0.04%
2020/09/28	0	0.00	5	17.00	17.05	-5	2,410	-0.21%
2020/09/25	0	0.00	2	17.00	16.70	-2	2,460	-0.08%
2020/09/24	2	17.10	0	0.00	17.05	2	2,516	0.08%
2020/09/23	1	17.70	0	0.00	17.70	1	2,501	0.04%
2020/09/22	2	17.78	0	0.00	17.80	2	2,590	0.08%
2020/09/18	0	0.00	1	18.10	18.10	-1	2,619	-0.04%
2020/09/15	1	18.10	0	0.00	18.10	1	2,666	0.04%
2020/09/14	5	18.10	0	0.00	18.10	5	2,693	0.19%
2020/09/11	3	18.13	0	0.00	18.05	3	2,692	0.11%
2020/09/10	12	18.33	0	0.00	18.20	12	2,686	0.45%
2020/09/09	3	18.08	1	17.85	18.30	2	2,660	0.08%
2020/09/08	3	18.12	0	0.00	18.20	3	2,643	0.11%
2020/09/04	2	18.10	0	0.00	18.10	2	2,645	0.08%
2020/09/03	11	18.46	3	18.45	18.30	8	2,625	0.30%
2020/09/02	1	17.90	1	18.40	18.50	0	2,484	0.00%
2020/08/31	6	17.84	3	18.00	17.70	3	2,404	0.12%
2020/08/28	2	18.85	5	18.90	18.85	-3	2,332	-0.13%
2020/08/27	0	0.00	3	18.97	18.85	-3	2,168	-0.14%
2020/08/26	0	0.00	1	18.90	18.80	-1	2,127	-0.05%
2020/08/25	0	0.00	2	18.80	18.85	-2	2,102	-0.10%
2020/08/24	1	18.30	0	0.00	18.35	1	2,061	0.05%
2020/08/21	0	0.00	15	18.23	18.20	-15	2,065	-0.73%
2020/08/20	5	18.00	1	18.10	17.95	4	2,062	0.19%
2020/08/18	1	18.85	3	18.95	18.80	-2	1,955	-0.10%
2020/08/17	10	18.70	9	19.01	19.20	1	1,919	0.05%
2020/08/13	0	0.00	2	18.50	18.35	-2	1,808	-0.11%
2020/08/12	0	0.00	2	18.10	18.20	-2	1,779	-0.11%
2020/08/10	1	18.30	20	18.35	18.30	-19	1,768	-1.07%
2020/08/07	1	18.30	3	18.32	18.30	-2	1,779	-0.11%
2020/08/06	2	18.30	0	0.00	18.30	2	1,791	0.11%
2020/08/05	27	18.29	0	0.00	18.25	27	1,784	1.51%
2020/08/03	14	17.80	0	0.00	17.80	14	1,803	0.78%
2020/07/30	10	17.80	0	0.00	18.00	10	1,824	0.55%
2020/07/24	2	18.00	0	0.00	18.00	2	1,852	0.11%
2020/07/23	0	0.00	2	18.45	18.40	-2	1,870	-0.11%
2020/07/22	0	0.00	3	18.43	18.45	-3	1,887	-0.16%
2020/07/21	0	0.00	7	18.36	18.40	-7	1,883	-0.37%
2020/07/20	4	18.05	0	0.00	18.15	4	1,880	0.21%
2020/07/17	0	0.00	6	18.35	18.20	-6	1,888	-0.32%
2020/07/16	0	0.00	8	18.35	18.35	-8	1,898	-0.42%
2020/07/15	0	0.00	28	18.42	18.35	-28	1,888	-1.48%
2020/07/14	8	18.35	0	0.00	18.35	8	1,917	0.42%
2020/07/10	30	18.69	0	0.00	18.35	30	1,985	1.51%
2020/07/09	3	19.00	6	18.85	18.85	-3	1,959	-0.15%
2020/07/08	4	18.66	0	0.00	19.05	4	1,986	0.20%
2020/07/07	12	18.84	0	0.00	18.75	12	1,971	0.61%
2020/07/06	17	19.06	0	0.00	19.10	17	1,964	0.87%
2020/07/03	1	18.90	8	19.03	18.85	-7	1,958	-0.36%
2020/07/02	2	18.70	2	18.65	18.70	0	1,956	0.00%
2020/07/01	3	18.75	5	18.60	18.65	-2	1,963	-0.10%
2020/06/30	2	18.28	5	18.24	18.15	-3	1,954	-0.15%
2020/06/29	3	17.90	0	0.00	18.00	3	2,034	0.15%
2020/06/24	2	18.20	15	18.23	18.45	-13	2,009	-0.65%
2020/06/22	3	18.17	0	0.00	18.05	3	2,001	0.15%
2020/06/19	5	17.95	0	0.00	17.95	5	2,034	0.25%
2020/06/18	10	18.10	4	18.15	18.15	6	2,028	0.30%
2020/06/17	10	18.05	10	18.10	18.05	0	2,028	0.00%
2020/06/16	0	0.00	2	18.00	18.05	-2	2,063	-0.10%
2020/06/15	0	0.00	1	17.85	17.80	-1	2,145	-0.05%
2020/06/11	0	0.00	1	18.55	18.10	-1	2,204	-0.05%
2020/06/08	0	0.00	1	18.65	18.65	-1	2,291	-0.04%
2020/06/05	1	18.65	0	0.00	18.70	1	2,286	0.04%
2020/06/03	0	0.00	2	18.40	18.40	-2	2,310	-0.09%
2020/05/27	1	18.35	0	0.00	18.25	1	2,300	0.04%
2020/05/25	0	0.00	5	17.95	18.10	-5	2,329	-0.21%
2020/05/21	0	0.00	2	18.25	18.25	-2	2,357	-0.08%
2020/05/15	1	18.20	0	0.00	18.10	1	2,428	0.04%
2020/05/13	0	0.00	5	18.75	18.85	-5	2,408	-0.21%
2020/05/12	5	19.20	2	19.00	19.00	3	2,434	0.12%
2020/05/08	1	19.10	1	19.40	19.20	0	2,408	0.00%
2020/05/06	0	0.00	1	18.65	18.55	-1	2,346	-0.04%
2020/04/30	0	0.00	15	19.03	19.05	-15	2,378	-0.63%
2020/04/28	2	18.90	7	18.71	18.85	-5	2,375	-0.21%
2020/04/27	0	0.00	4	18.48	18.50	-4	2,392	-0.17%
2020/04/23	10	18.20	1	18.25	18.25	9	2,379	0.38%
2020/04/22	1	17.80	0	0.00	17.95	1	2,366	0.04%
2020/04/21	6	18.07	7	17.97	17.80	-1	2,356	-0.04%
2020/04/20	0	0.00	1	18.35	18.40	-1	2,344	-0.04%
2020/04/17	13	18.80	2	18.35	18.35	11	2,343	0.47%
2020/04/16	4	18.60	0	18.70	18.50	4	2,307	0.17%
2020/04/15	1	18.20	1	18.30	18.55	0	2,253	0.00%
2020/04/14	0	0.00	1	18.15	18.05	-1	2,230	-0.04%
2020/04/13	6	18.10	2	18.20	17.85	4	2,220	0.18%
2020/04/10	1	17.80	2	17.78	18.35	-1	2,203	-0.05%
2020/04/09	4	18.10	7	18.10	17.85	-3	2,208	-0.14%
2020/04/08	6	18.13	10	17.80	18.05	-4	2,179	-0.18%
2020/04/07	5	17.72	1	17.50	17.75	4	2,136	0.19%
2020/04/01	4	17.06	3	17.00	16.70	1	2,051	0.05%
2020/03/26	1	16.10	0	0.00	16.10	1	1,894	0.05%
2020/03/19	12	15.88	22	15.76	15.05	-10	1,841	-0.54%
2020/03/18	0	0.00	5	15.95	15.95	-5	1,789	-0.28%
2020/03/16	5	16.40	0	0.00	16.30	5	1,767	0.28%
2020/03/13	0	0.00	10	16.56	16.55	-10	1,757	-0.57%
2020/03/12	1	17.80	0	0.00	17.70	1	1,716	0.06%
2020/03/11	2	19.08	0	0.00	18.90	2	1,689	0.12%
2020/03/10	13	18.64	0	0.00	19.10	13	1,700	0.76%
2020/03/09	3	19.43	7	19.15	19.10	-4	1,696	-0.24%
2020/03/06	16	19.88	0	0.00	19.85	16	1,691	0.95%
2020/03/03	1	20.35	1	20.15	20.10	0	1,806	0.00%
2020/03/02	1	19.45	0	0.00	19.60	1	1,843	0.05%
2020/02/27	22	19.94	0	0.00	19.60	22	1,892	1.16%
2020/02/25	4	20.00	0	0.00	20.10	4	1,955	0.20%
2020/02/24	3	20.30	0	0.00	20.20	3	2,000	0.15%
2020/02/21	0	0.00	1	20.65	20.65	-1	2,011	-0.05%
2020/02/20	1	20.75	0	0.00	20.70	1	2,072	0.05%
2020/02/19	9	20.89	0	0.00	20.90	9	2,223	0.40%
2020/02/18	2	20.40	0	0.00	20.60	2	2,240	0.09%
2020/02/17	4	20.45	0	0.00	20.40	4	2,286	0.17%
2020/02/07	4	20.26	0	0.00	20.25	4	2,601	0.15%
2020/02/06	1	20.65	1	20.75	20.70	0	2,652	0.00%
2020/02/05	2	20.20	0	0.00	20.05	2	2,696	0.07%
2020/02/04	1	19.80	0	0.00	20.10	1	2,760	0.04%
2020/02/03	6	19.30	3	19.20	19.50	3	2,761	0.11%
2020/01/31	5	20.65	33	20.43	20.30	-28	2,746	-1.02%
2020/01/30	25	20.93	0	0.00	20.70	25	2,738	0.91%
2020/01/17	1	22.90	0	0.00	22.95	1	2,749	0.04%
2020/01/16	0	0.00	0.3	22.80	22.80	-0.3	2,755	-0.01%
2020/01/15	2	22.75	0	0.00	22.70	2	2,825	0.07%
2020/01/13	2	22.60	0	0.00	22.70	2	2,896	0.07%
2020/01/10	4	22.40	0	0.00	22.50	4	2,918	0.14%
2020/01/09	4	22.53	2	22.55	22.55	2	2,934	0.07%
2020/01/08	8	22.31	1	22.35	22.15	7	2,936	0.24%
2020/01/07	4	22.55	3	22.40	22.50	1	2,923	0.03%
2020/01/06	4.5	22.71	0	0.00	22.70	4.5	2,926	0.15%
2020/01/03	31	23.15	0	0.00	23.10	31	2,929	1.06%
2020/01/02	13	23.43	2	23.50	23.45	11	2,923	0.38%
2019/12/31	12	23.39	6	23.35	23.30	6	2,925	0.21%
2019/12/30	26	23.46	0	0.00	23.40	26	2,953	0.88%
2019/12/27	21	23.55	0	0.00	23.55	21	2,977	0.71%
2019/12/26	13	23.46	0	0.00	23.40	13	3,003	0.43%
2019/12/25	0	0.00	1	23.60	23.50	-1	3,025	-0.03%
2019/12/23	0.5	23.35	0	0.00	23.35	0.5	3,175	0.02%
2019/12/19	0	0.00	6	23.70	23.65	-6	3,223	-0.19%
2019/12/17	2	23.60	3	23.65	23.60	-1	3,264	-0.03%
2019/12/16	19	23.54	0	0.00	23.55	19	3,443	0.55%
2019/12/13	0.5	23.55	0	0.00	23.55	0.5	3,565	0.01%
2019/12/06	0	0.00	1	24.75	24.70	-1	3,628	-0.03%
2019/12/05	2	24.80	2	24.88	24.85	0	3,649	0.00%
2019/12/04	1.5	24.65	0	0.00	24.70	1.5	3,812	0.04%
2019/12/03	0	0.00	7	24.40	24.80	-7	3,854	-0.18%
2019/12/02	2	24.30	0	0.00	24.15	2	3,872	0.05%
2019/11/29	3.5	24.56	0	0.00	24.50	3.5	3,908	0.09%
2019/11/28	1	25.00	2	24.95	25.00	-1	3,891	-0.03%
2019/11/27	4	25.05	0	0.00	24.95	4	3,928	0.10%
2019/11/26	1	24.60	3	24.70	25.00	-2	3,940	-0.05%
2019/11/25	4.5	24.70	2	24.65	24.65	2.5	3,928	0.06%
2019/11/22	0	0.00	1	24.80	24.80	-1	3,885	-0.03%
2019/11/21	1	24.50	5	24.63	24.70	-4	3,878	-0.10%
2019/11/20	0	0.00	2	24.55	24.30	-2	3,871	-0.05%
2019/11/18	6	24.23	4	24.39	24.60	2	3,807	0.05%
2019/11/14	0	0.00	20	23.50	23.15	-20	3,580	-0.56%
2019/11/13	8	23.14	0	0.00	23.20	8	3,537	0.23%
2019/11/12	11	22.89	0	0.00	23.30	11	3,463	0.32%
2019/11/11	10	22.60	2	22.75	22.30	8	3,350	0.24%
2019/11/08	0	0.00	20	23.85	23.75	-20	3,263	-0.61%
2019/11/07	3.8	23.88	3	24.05	23.85	0.8	3,261	0.03%
2019/11/06	0	0.00	1	24.00	23.95	-1	3,221	-0.03%
2019/11/05	0	0.00	2	24.30	24.20	-2	3,210	-0.06%
2019/11/04	3	24.25	0	0.00	24.25	3	3,182	0.09%
2019/11/01	0	0.00	2	23.90	24.10	-2	3,133	-0.06%
2019/10/29	2	23.60	5	23.75	23.55	-3	3,156	-0.10%
2019/10/28	2	23.55	10	23.60	23.55	-8	3,167	-0.25%
2019/10/25	0	0.00	2	24.05	23.90	-2	3,170	-0.06%
2019/10/23	10	24.00	0	0.00	23.85	10	3,286	0.30%
2019/10/18	2	23.40	10	23.45	23.50	-8	3,246	-0.25%
2019/10/17	2	23.45	0	0.00	23.40	2	3,215	0.06%
2019/10/16	10	23.25	0	0.00	23.10	10	3,200	0.31%
2019/10/14	0	0.00	2	23.40	23.30	-2	3,218	-0.06%
2019/10/07	1	23.20	0	0.00	23.15	1	3,154	0.03%
2019/10/04	1	23.25	0	0.00	23.20	1	3,181	0.03%
2019/10/03	1	23.30	0	0.00	23.60	1	3,211	0.03%
2019/10/02	0	0.00	4	23.40	23.65	-4	3,226	-0.12%
2019/10/01	2	23.20	0	0.00	23.20	2	3,189	0.06%
2019/09/26	1	24.00	0	0.00	24.05	1	3,097	0.03%
2019/09/25	4	23.85	0	0.00	23.80	4	3,035	0.13%
2019/09/24	0	0.00	5	24.40	24.20	-5	3,020	-0.17%
2019/09/23	16	24.07	0	0.00	24.10	16	2,963	0.54%
2019/09/20	10	24.35	0	0.00	24.15	10	2,947	0.34%
2019/09/19	4	24.70	22	24.74	24.35	-18	2,908	-0.62%
2019/09/17	2	24.20	0	0.00	24.10	2	2,564	0.08%
2019/09/12	0	0.00	3	24.75	24.90	-3	2,541	-0.12%
2019/09/11	11	24.29	0	0.00	24.30	11	2,517	0.44%
2019/09/10	10	24.35	1	24.30	24.10	9	2,510	0.36%
2019/09/09	6	25.05	2	25.10	24.75	4	2,464	0.16%
2019/09/06	15	25.39	13	25.38	25.20	2	2,437	0.08%
2019/09/05	2	24.65	21	24.65	24.75	-19	2,261	-0.84%
2019/09/04	0	0.00	2	24.23	24.35	-2	2,214	-0.09%
2019/09/03	3	24.35	18	24.10	24.25	-15	2,236	-0.67%
2019/08/30	31	24.19	0	0.00	23.90	31	2,181	1.42%
2019/08/29	12	23.09	0	0.00	23.55	12	2,085	0.58%
2019/08/27	8	24.30	0	0.00	24.00	8	1,985	0.40%
2019/08/23	0	0.00	11	24.99	24.65	-11	1,958	-0.56%
2019/08/20	2	23.78	2	23.80	23.80	0	1,910	0.00%
2019/08/15	0	0.00	10	23.00	23.05	-10	2,010	-0.50%
2019/08/14	0	0.00	5	23.38	23.15	-5	2,035	-0.25%
2019/08/12	12	23.01	0	0.00	23.10	12	2,076	0.58%
2019/08/08	2	22.85	0	0.00	22.95	2	2,116	0.09%
2019/08/07	4	22.74	0	0.00	22.50	4	2,163	0.18%
2019/08/06	2	22.05	2	22.45	22.65	0	2,228	0.00%
2019/08/05	3	23.70	2	23.35	23.00	1	2,266	0.04%
2019/07/31	7	25.16	2	25.10	25.30	5	2,419	0.21%
2019/07/25	0	0.00	2	25.00	25.60	-2	2,490	-0.08%
2019/07/24	0	0.00	15	24.50	24.50	-15	2,526	-0.59%
2019/07/23	1	24.60	5	24.77	24.60	-4	2,576	-0.16%
2019/07/22	0	0.00	3	24.25	24.20	-3	2,542	-0.12%
2019/07/19	0	0.00	5	24.15	24.05	-5	2,573	-0.19%
2019/07/18	17	24.00	6	24.15	24.00	11	2,638	0.42%
2019/07/17	0	0.00	5	24.25	24.30	-5	2,726	-0.18%
2019/07/16	3	24.05	0	0.00	24.25	3	2,791	0.11%
2019/07/15	1	23.85	1	23.90	23.85	0	2,869	0.00%
2019/07/11	8	23.91	0	0.00	23.85	8	3,448	0.23%
2019/07/09	8	24.61	0	0.00	23.70	8	3,983	0.20%
2019/07/08	6	24.63	5	24.72	24.80	1	4,000	0.02%
2019/07/05	0	0.00	1	24.25	24.20	-1	4,111	-0.02%
2019/07/03	3	24.35	0	0.00	24.25	3	4,258	0.07%
2019/07/02	0	0.00	7.1	24.45	24.60	-7.1	4,431	-0.16%
2019/07/01	3	24.10	5	24.11	24.10	-2	4,724	-0.04%
2019/06/28	3	24.05	0	0.00	23.65	3	5,322	0.06%
2019/06/27	1	24.05	0	0.00	23.95	1	5,664	0.02%
2019/06/21	2	24.25	0	0.00	24.00	2	6,187	0.03%
2019/06/19	0	0.00	5	24.28	24.30	-5	6,286	-0.08%
2019/06/18	2	23.80	0	0.00	23.85	2	6,288	0.03%
2019/06/17	3	24.00	0	0.00	24.00	3	6,390	0.05%
2019/06/14	5	24.10	7	24.11	24.10	-2	6,444	-0.03%
2019/06/13	2	23.80	2	24.10	23.85	0	6,516	0.00%
2019/06/12	2	23.80	0	0.00	23.85	2	6,697	0.03%
2019/06/11	0	0.00	3	24.30	24.10	-3	6,700	-0.04%
2019/06/10	0	0.00	5	23.34	23.45	-5	6,641	-0.08%
2019/06/06	4	23.05	0	0.00	22.70	4	6,640	0.06%
2019/06/03	2	23.05	0	0.00	23.05	2	6,713	0.03%
2019/05/31	0	0.00	3	23.80	23.65	-3	6,725	-0.04%
2019/05/29	8	22.98	0	0.00	23.00	8	6,748	0.12%
2019/05/28	6	23.55	0	0.00	23.35	6	6,920	0.09%
2019/05/27	11	23.50	0	0.00	23.45	11	6,965	0.16%
2019/05/24	2	23.93	0	0.00	23.75	2	6,997	0.03%
2019/05/23	1	23.95	1	24.25	23.75	0	7,040	0.00%
2019/05/22	0	0.00	4	24.40	24.40	-4	7,221	-0.06%
2019/05/21	1	23.80	10	23.80	24.20	-9	7,233	-0.12%
2019/05/20	3	23.30	3	23.75	23.45	0	7,217	0.00%
2019/05/17	7	23.68	0	0.00	23.45	7	7,237	0.10%
2019/05/16	9	24.23	1	24.45	24.15	8	7,218	0.11%
2019/05/15	1	25.45	0	0.00	25.15	1	7,172	0.01%
2019/05/14	0	0.00	2	24.65	25.40	-2	7,135	-0.03%
2019/05/13	0	0.00	1	24.65	24.60	-1	7,082	-0.01%
2019/05/10	3	25.77	3	26.10	25.80	0	7,016	0.00%
2019/05/09	9	25.93	5	26.45	25.50	4	6,963	0.06%
2019/05/08	1	26.00	2	26.05	25.85	-1	6,837	-0.01%
2019/05/06	2	25.20	0	0.00	25.10	2	6,729	0.03%
2019/05/03	10	26.90	10	26.82	26.95	0	6,638	0.00%
2019/04/30	4	26.25	1	26.10	26.35	3	6,495	0.05%
2019/04/29	0	0.00	7	25.66	26.10	-7	6,346	-0.11%
2019/04/26	3	25.90	2	26.05	26.05	1	6,276	0.02%
2019/04/25	7	26.69	0	0.00	26.65	7	6,224	0.11%
2019/04/23	3	26.75	4	26.83	26.70	-1	6,127	-0.02%
2019/04/22	11	26.81	3.3	26.84	26.75	7.7	6,034	0.13%
2019/04/19	3	26.45	23	26.44	26.60	-20	5,962	-0.34%
2019/04/18	92	27.77	51.5	27.37	26.50	40.5	5,862	0.69%
2019/04/17	7	27.29	2	27.25	27.15	5	5,470	0.09%
2019/04/16	13	27.01	34	27.12	27.25	-21	5,273	-0.40%
2019/04/15	5	25.67	5	25.82	26.30	0	4,875	0.00%
2019/04/12	3	25.55	6	25.48	25.10	-3	4,717	-0.06%
2019/04/11	9	26.18	9	25.92	25.30	0	4,638	0.00%
2019/04/10	1	25.70	0	0.00	26.20	1	4,488	0.02%
2019/04/09	7	25.87	10	25.80	25.90	-3	4,424	-0.07%
2019/04/08	5	26.06	4	26.18	25.80	1	4,349	0.02%
2019/04/03	21	25.80	21	26.09	26.25	0	4,181	0.00%
2019/04/02	19	25.10	52	25.78	26.15	-33	3,897	-0.85%
2019/04/01	9	24.51	23	24.27	23.80	-14	3,367	-0.42%
2019/03/29	30.8	23.46	3	23.60	23.45	27.8	3,104	0.90%
2019/03/28	1	22.80	0	0.00	23.00	1	2,921	0.03%
2019/03/27	1	23.35	7	23.46	23.35	-6	2,827	-0.21%
2019/03/26	0	0.00	8	23.43	23.45	-8	2,722	-0.29%
2019/03/22	1	22.90	5	23.05	23.05	-4	2,549	-0.16%
2019/03/21	5	22.55	0	0.00	22.45	5	2,431	0.21%
2019/03/19	1	22.50	1	22.40	22.50	0	2,304	0.00%
2019/03/18	2	22.98	1	22.75	22.80	1	2,246	0.04%
2019/03/15	7	22.77	2	22.40	22.55	5	2,171	0.23%
2019/03/07	0	0.00	15	21.93	21.30	-15	1,997	-0.75%
2019/03/06	0	0.00	3	21.92	21.95	-3	1,985	-0.15%
2019/03/05	1	21.95	1	21.85	21.75	0	1,985	0.00%
2019/02/27	10	22.00	34	22.02	22.05	-24	1,944	-1.24%
2019/02/26	0	0.00	15	21.43	21.95	-15	1,769	-0.85%
2019/02/22	0	0.00	5	21.10	21.30	-5	1,680	-0.30%
2019/02/21	8	21.89	17	21.59	21.75	-9	1,632	-0.55%
2019/02/20	0	0.00	1	20.65	20.70	-1	1,378	-0.07%
2019/02/13	0	0.00	2	19.75	19.75	-2	1,386	-0.14%
2019/02/12	2	19.25	0	0.00	19.65	2	1,372	0.15%
2019/01/25	2	19.10	0	0.00	19.10	2	1,392	0.14%
2019/01/17	0	0.00	2	19.00	18.90	-2	1,524	-0.13%
2019/01/16	0	0.00	4	19.00	19.05	-4	1,525	-0.26%
2019/01/15	6	18.95	0	0.00	18.90	6	1,525	0.39%
2019/01/14	0	0.00	3	18.80	18.75	-3	1,522	-0.20%
2019/01/09	0	0.00	2	19.35	19.40	-2	1,612	-0.12%
2019/01/08	0	0.00	4	19.13	19.20	-4	1,607	-0.25%
2019/01/07	6	19.12	0	0.00	19.20	6	1,614	0.37%
2018/12/28	1	20.10	0	0.00	19.85	1	1,698	0.06%
2018/12/25	4	20.35	0	0.00	20.40	4	1,719	0.23%
2018/12/24	0	0.00	1	21.00	21.00	-1	1,691	-0.06%
2018/12/22	13	20.22	15	20.16	20.10	-2	1,618	-0.12%
2018/12/19	0	0.00	6	19.73	19.80	-6	1,729	-0.35%
2018/12/18	2	19.45	2	19.70	19.45	0	1,724	0.00%
2018/12/17	4	19.95	0	0.00	19.90	4	1,730	0.23%
2018/12/14	2	19.80	4	20.05	20.00	-2	1,741	-0.11%
2018/12/13	2	20.00	6	20.08	19.95	-4	1,757	-0.23%
2018/12/12	6	19.97	0	0.00	20.00	6	1,781	0.34%
2018/12/11	6	19.65	4	19.65	19.70	2	1,815	0.11%
2018/12/07	0	0.00	1	19.90	20.10	-1	1,838	-0.05%
2018/12/04	20	20.76	39	20.78	20.55	-19	1,913	-0.99%
2018/12/03	39	20.59	21	20.55	20.70	18	1,925	0.93%
2018/11/30	0	0.00	2	19.83	20.05	-2	1,914	-0.10%
2018/11/29	3	20.13	1	19.95	19.60	2	1,935	0.10%
2018/11/21	0	0.00	15	19.20	19.25	-15	2,490	-0.60%
2018/11/19	5	19.30	0	0.00	19.40	5	2,504	0.20%
2018/11/16	6	19.44	23	19.47	19.45	-17	2,506	-0.68%
2018/11/15	13	19.31	4	19.40	19.35	9	2,494	0.36%
2018/11/14	0	0.00	2	19.00	19.00	-2	2,440	-0.08%
2018/11/13	5	18.50	0	0.00	18.70	5	2,407	0.21%
2018/11/02	10	18.38	0	0.00	18.50	10	2,399	0.42%
2018/11/01	10	18.15	15	18.22	18.40	-5	2,368	-0.21%
2018/10/31	5	17.10	0	0.00	17.70	5	2,302	0.22%
2018/10/25	0	0.00	10	17.20	17.05	-10	2,371	-0.42%
2018/10/22	5	18.50	0	0.00	18.40	5	2,347	0.21%
2018/10/19	5	18.05	0	0.00	18.40	5	2,345	0.21%
2018/10/18	4	18.53	0	0.00	18.45	4	2,328	0.17%
2018/10/16	0	0.00	1	17.95	17.90	-1	2,252	-0.04%
2018/10/12	5	17.15	5	17.70	17.75	0	2,242	0.00%
2018/10/11	10	17.95	0	0.00	17.95	10	2,222	0.45%
2018/10/05	1	20.30	0	0.00	20.30	1	2,215	0.05%
2018/10/04	0	0.00	8	21.15	20.85	-8	2,177	-0.37%
2018/10/02	10	21.65	0	0.00	21.60	10	2,157	0.46%
2018/09/26	9	22.52	10	22.60	22.00	-1	2,109	-0.05%
2018/09/14	0	0.00	9	21.83	22.15	-9	1,863	-0.48%
2018/09/10	0	0.00	1	20.50	20.55	-1	1,903	-0.05%
2018/09/07	0	0.00	10	21.50	21.20	-10	1,892	-0.53%
2018/09/05	0	0.00	4	22.40	22.35	-4	1,861	-0.21%
2018/09/04	0	0.00	1	22.55	22.60	-1	1,981	-0.05%
2018/08/31	75	21.96	71	22.43	22.60	4	1,925	0.21%
2018/08/21	0	0.00	10	20.35	20.45	-10	1,882	-0.53%
2018/08/16	1	20.45	0	0.00	20.25	1	1,917	0.05%
2018/08/15	2	20.13	0	0.00	20.10	2	1,921	0.11%
2018/08/14	0	0.00	0	20.30	20.45	0	1,933	0.00%
2018/08/13	0	0.00	1	19.80	20.00	-1	2,000	-0.05%
2018/08/07	3	21.30	0	0.00	21.35	3	2,059	0.15%
2018/08/06	6	21.58	0	0.00	21.60	6	2,067	0.29%
2018/08/03	2	21.43	3	21.38	21.70	-1	2,061	-0.05%
2018/08/02	1	21.10	11	21.20	21.10	-10	1,996	-0.50%
2018/08/01	1	21.00	1	21.30	21.30	0	2,011	0.00%
2018/07/25	3	20.97	0	0.00	20.90	3	2,049	0.15%
2018/07/24	0	0.00	1	21.25	21.25	-1	2,058	-0.05%
2018/07/19	0	0.00	5	21.00	20.90	-5	2,082	-0.24%
2018/07/18	20	21.06	1	20.95	20.95	19	2,121	0.90%
2018/07/17	2	21.10	0	0.00	21.00	2	2,113	0.09%
2018/07/13	2	20.70	4	21.48	21.75	-2	2,079	-0.10%
2018/07/10	0	0.00	1	20.30	20.30	-1	2,082	-0.05%
2018/07/09	1	20.30	0	0.00	20.30	1	2,088	0.05%
2018/07/03	2	20.90	1	21.45	20.75	1	2,077	0.05%
2018/06/29	0	0.00	4	21.35	21.50	-4	2,111	-0.19%
2018/06/28	1	21.15	0	0.00	21.15	1	2,119	0.05%
2018/06/27	1	21.25	0	0.00	21.25	1	2,119	0.05%
2018/06/22	0	0.00	2	22.55	22.35	-2	2,116	-0.09%
2018/06/21	6	23.03	3	22.90	22.95	3	2,118	0.14%
2018/06/20	0	0.00	4	21.90	22.80	-4	2,026	-0.20%
2018/06/14	0	0.00	20	22.60	22.45	-20	2,001	-1.00%
2018/06/13	0	0.00	3	23.10	22.75	-3	1,990	-0.15%
2018/06/12	17	23.74	9	23.59	23.30	8	1,974	0.41%
2018/06/11	4	22.73	0	0.00	23.30	4	1,823	0.22%
2018/06/07	1	22.95	0	0.00	23.00	1	1,798	0.06%
2018/06/06	0	0.00	2	23.00	22.85	-2	1,765	-0.11%
2018/06/01	2	22.85	1	22.65	22.70	1	1,755	0.06%
2018/05/31	21	22.76	6	23.00	23.35	15	1,708	0.88%
2018/05/30	2	21.73	4	22.08	22.15	-2	1,522	-0.13%
2018/05/25	0	0.00	1	21.60	21.55	-1	1,460	-0.07%
2018/05/24	1	21.20	0	0.00	21.15	1	1,438	0.07%
2018/05/21	2	21.70	2	21.73	21.80	0	1,454	0.00%
2018/05/18	1	20.95	1	20.70	21.35	0	1,396	0.00%
2018/05/14	0	0.00	1	21.00	20.80	-1	1,563	-0.06%
2018/05/10	1	20.55	0	0.00	20.45	1	1,605	0.06%
2018/05/09	10	20.75	11	20.55	20.45	-1	1,623	-0.06%
2018/05/04	0	0.00	3	20.00	19.95	-3	1,659	-0.18%
2018/04/30	10	19.30	0	0.00	19.30	10	1,747	0.57%
2018/04/27	10	19.15	0	0.00	19.15	10	1,768	0.57%
2018/04/25	2	19.05	2	19.05	19.15	0	1,828	0.00%
2018/04/24	0	0.00	6	19.07	18.90	-6	1,876	-0.32%
2018/04/23	0	0.00	100	20.00	20.00	-100	2,003	-4.99%
2018/04/19	2	20.40	4	20.45	20.45	-2	2,098	-0.10%
2018/04/17	0	0.00	30	20.90	20.65	-30	2,133	-1.41%
2018/04/16	0	0.00	20	21.25	21.15	-20	2,156	-0.93%
2018/04/13	0	0.00	4	21.45	21.35	-4	2,233	-0.18%
2018/04/11	4	21.15	0	0.00	21.15	4	2,301	0.17%
2018/04/10	10	21.00	0	0.00	20.95	10	2,361	0.42%
2018/04/03	2	21.05	1	20.90	21.20	1	2,405	0.04%
2018/03/26	0	0.00	10	21.65	21.65	-10	2,512	-0.40%
2018/03/23	0	0.00	1	21.90	21.95	-1	2,531	-0.04%
2018/03/22	21	22.70	1	22.45	22.45	20	2,550	0.78%
2018/03/19	0	0.00	1	22.70	22.65	-1	2,622	-0.04%
2018/03/13	10	23.07	13	23.31	23.30	-3	3,014	-0.10%
2018/03/12	0	0.00	8	22.93	22.65	-8	3,004	-0.27%
2018/03/09	10	22.95	3	22.60	22.90	7	3,059	0.23%
2018/03/08	10	22.62	5	22.65	22.40	5	3,094	0.16%
2018/03/07	5	22.40	0	0.00	22.55	5	3,178	0.16%
2018/03/05	0	0.00	3	22.00	22.00	-3	3,733	-0.08%
2018/02/23	3	22.20	60	22.28	22.15	-57	4,771	-1.19%
2018/02/22	0	0.00	5	21.88	22.05	-5	4,871	-0.10%
2018/02/21	23	21.72	12	21.63	21.80	11	4,915	0.22%
2018/02/12	2	21.03	0	0.00	21.10	2	4,968	0.04%
2018/02/09	22	20.20	21	20.50	20.80	1	5,103	0.02%
2018/02/08	35	22.26	30	22.18	22.15	5	5,081	0.10%
2018/02/07	2	22.70	7	22.68	22.50	-5	5,137	-0.10%
2018/02/06	21	22.85	3	22.05	22.10	18	5,147	0.35%
2018/02/05	11	24.26	0	0.00	24.50	11	5,062	0.22%
2018/02/02	2	25.20	0	0.00	25.20	2	5,087	0.04%
2018/01/30	1	25.25	0	0.00	25.30	1	5,417	0.02%
2018/01/26	1	25.25	4	25.25	25.25	-3	5,442	-0.06%
2018/01/25	100	25.75	0	0.00	25.50	100	5,445	1.84%
2018/01/24	20	25.50	0	0.00	25.60	20	5,532	0.36%
2018/01/22	1	25.95	0	0.00	25.80	1	5,977	0.02%
2018/01/19	1	25.70	3	25.65	25.65	-2	6,008	-0.03%
2018/01/18	52	26.18	1	25.90	25.90	51	5,981	0.85%
2018/01/17	23	26.48	7	26.77	26.35	16	5,961	0.27%
2018/01/16	4	26.51	0	0.00	26.20	4	5,828	0.07%
2018/01/15	0	0.00	10	26.10	26.10	-10	5,785	-0.17%
2018/01/11	3	25.50	0	25.45	25.45	3	5,813	0.05%
2018/01/10	5	26.10	5	26.35	25.70	0	5,839	0.00%
2018/01/09	6	26.18	6	26.30	26.15	0	5,841	0.00%
2018/01/08	0	0.00	5	26.05	26.00	-5	5,807	-0.09%
2018/01/05	0	0.00	5	26.10	26.00	-5	5,780	-0.09%
2018/01/04	0	0.00	2	26.10	26.10	-2	5,795	-0.03%
2018/01/03	1	25.80	3	25.60	25.55	-2	5,770	-0.03%