康舒 (6282)-兆豐-鹿港券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
37.10
漲跌
▼0.25
漲幅
-0.67%
成交量
5,685張
產業
上市電子零組件類股
916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

康舒 (6282)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/15	2.1	37.51	5	37.65	37.10	-2.9	9,841	-0.03%
2024/05/14	5.3	37.28	0	0.00	37.35	5.3	10,085	0.05%
2024/05/13	3.1	37.40	0	0.00	37.20	3.1	10,200	0.03%
2024/05/10	1	37.40	11	37.32	37.55	-10	10,370	-0.10%
2024/05/09	7.1	37.57	1	38.15	37.30	6.1	10,844	0.06%
2024/05/08	18.1	37.29	9	37.60	37.95	9.1	10,925	0.08%
2024/05/07	11	38.35	2	38.45	38.30	9	11,028	0.08%
2024/05/06	3	38.83	0	0.00	38.90	3	11,092	0.03%
2024/05/03	0	0.00	2	39.65	39.35	-2	10,976	-0.02%
2024/05/02	1	39.20	0	0.00	40.00	1	10,957	0.01%
2024/04/30	11	40.02	0	0.00	39.75	11	10,972	0.10%
2024/04/29	2	39.73	1	39.55	39.90	1	10,992	0.01%
2024/04/26	5	39.84	7	39.53	39.50	-2	10,984	-0.02%
2024/04/25	5.1	40.10	6	39.98	39.85	-1	10,967	-0.01%
2024/04/24	2	39.75	14	40.15	40.40	-12	10,947	-0.11%
2024/04/23	2.1	39.03	1	38.85	38.85	1.1	10,931	0.01%
2024/04/22	20.1	40.07	8	40.45	39.35	12.1	10,877	0.11%
2024/04/19	23.1	40.58	3	39.55	39.50	20.1	10,745	0.19%
2024/04/18	7.1	41.06	2	40.70	40.40	5.1	10,615	0.05%
2024/04/17	1	40.50	1	40.70	40.75	0	10,474	0.00%
2024/04/16	3	38.38	2	38.28	38.30	1	10,305	0.01%
2024/04/15	2	40.05	20	40.00	39.90	-18	10,315	-0.17%
2024/04/12	14	40.40	9	40.26	40.45	5	10,271	0.05%
2024/04/11	54	40.12	29	40.18	40.25	25	10,156	0.25%
2024/04/10	2	39.23	2	39.35	39.20	0	9,981	0.00%
2024/04/09	1	38.80	1	38.75	39.00	0	10,013	0.00%
2024/04/08	0	0.00	1	38.45	38.50	-1	10,015	-0.01%
2024/04/02	2	39.00	1	39.00	39.10	1	10,097	0.01%
2024/04/01	1	39.55	0	0.00	39.40	1	10,145	0.01%
2024/03/28	2	39.00	0	0.00	38.90	2	10,175	0.02%
2024/03/26	1	40.10	4	39.46	39.15	-3	10,103	-0.03%
2024/03/25	1.1	39.90	0	0.00	39.90	1.1	10,099	0.01%
2024/03/22	10	40.20	3	40.32	40.20	7	10,107	0.07%
2024/03/21	4.1	40.16	5	40.31	40.30	-1	10,097	-0.01%
2024/03/20	6	39.85	12	39.71	39.65	-6	10,091	-0.06%
2024/03/19	5	39.96	6	39.85	39.80	-1	10,154	-0.01%
2024/03/18	3	39.33	0	0.00	39.65	3	10,366	0.03%
2024/03/14	0.1	39.40	0	0.00	39.20	0.1	10,726	0.00%
2024/03/13	3	39.28	2	39.25	39.05	1	10,774	0.01%
2024/03/11	1.2	40.11	0	0.00	40.00	1.2	10,904	0.01%
2024/03/08	5	40.06	12	39.95	39.85	-7	11,025	-0.06%
2024/03/07	3.6	40.56	3	40.20	40.00	0.6	11,118	0.01%
2024/03/06	1.1	41.69	2	41.50	41.10	-1	11,233	-0.01%
2024/03/05	5.1	41.67	10	41.50	41.60	-4.9	11,387	-0.04%
2024/03/04	10.4	42.13	14	42.00	41.80	-3.6	11,485	-0.03%
2024/03/01	3	42.68	3	42.32	42.25	0	11,617	0.00%
2024/02/29	22	41.97	43.3	41.99	42.60	-21.3	11,708	-0.18%
2024/02/27	17.4	40.25	2	40.15	39.50	15.4	11,723	0.13%
2024/02/26	2.1	40.80	2	40.85	40.60	0.1	13,446	0.00%
2024/02/23	20.3	40.96	4	40.75	40.55	16.3	15,113	0.11%
2024/02/22	8.1	41.52	12	41.46	41.50	-3.9	15,239	-0.03%
2024/02/21	36.3	41.86	17	41.73	41.45	19.3	15,179	0.13%
2024/02/20	72	44.12	4	42.85	42.85	68	14,721	0.46%
2024/02/19	6.1	43.43	18	43.98	43.85	-11.9	14,197	-0.08%
2024/02/16	6	43.55	29	43.54	43.55	-23	13,967	-0.16%
2024/02/15	5	41.33	7	42.14	42.20	-2	13,696	-0.01%
2024/02/05	1	40.90	6	41.65	41.70	-5	13,589	-0.04%
2024/02/02	8.5	41.83	7	41.41	41.35	1.5	13,461	0.01%
2024/02/01	9	41.83	12	41.99	42.00	-3	13,292	-0.02%
2024/01/31	7	41.25	2	41.18	40.80	5	12,842	0.04%
2024/01/30	7	41.03	8	41.41	40.50	-1	12,741	-0.01%
2024/01/29	1	39.45	5	40.33	40.65	-4	12,517	-0.03%
2024/01/26	0	0.00	1	39.55	38.90	-1	12,381	-0.01%
2024/01/25	0	0.00	5	39.75	39.35	-5	12,422	-0.04%
2024/01/24	1	39.95	6	40.08	39.85	-5	12,460	-0.04%
2024/01/23	5	39.68	4	39.74	40.05	1	12,528	0.01%
2024/01/22	1.4	39.54	4	39.41	39.45	-2.6	12,543	-0.02%
2024/01/19	9	38.79	1	38.85	38.85	8	12,579	0.06%
2024/01/18	2	37.93	1	38.30	38.30	1	12,595	0.01%
2024/01/17	1	38.55	3	37.97	37.90	-2	12,633	-0.02%
2024/01/16	4	38.83	1	38.85	38.85	3	12,610	0.02%
2024/01/15	8	39.29	1	39.35	39.35	7	12,657	0.06%
2024/01/12	1.2	38.92	6	39.15	38.95	-4.8	12,760	-0.04%
2024/01/11	1	39.45	0	0.00	39.45	1	12,847	0.01%
2024/01/10	2	38.70	3.1	38.63	38.75	-1.1	12,892	-0.01%
2024/01/09	7	38.98	2	38.95	38.90	5	12,968	0.04%
2024/01/05	2	39.90	0	0.00	39.65	2	13,182	0.02%
2024/01/04	4	39.86	1	39.85	39.75	3	13,377	0.02%
2024/01/03	5	40.22	6	40.60	40.10	-1	13,467	-0.01%
2024/01/02	2	40.95	0	0.00	40.85	2	13,473	0.01%
2023/12/29	12	41.13	0	0.00	41.10	12	13,509	0.09%
2023/12/28	1	41.35	2	41.38	41.25	-1	13,529	-0.01%
2023/12/27	0	0.00	6	41.28	40.90	-6	13,590	-0.04%
2023/12/26	1	41.05	1	41.25	41.30	0	13,787	0.00%
2023/12/25	2	40.75	0	0.00	40.50	2	13,817	0.01%
2023/12/22	5	40.53	1	40.45	40.45	4	13,842	0.03%
2023/12/21	1	40.65	3	40.63	40.55	-2	13,877	-0.01%
2023/12/19	2	40.13	0	0.00	40.00	2	13,976	0.01%
2023/12/18	4	40.30	7	40.01	40.05	-3	14,091	-0.02%
2023/12/15	17	40.80	24	40.58	40.50	-7	14,169	-0.05%
2023/12/14	4	40.61	5	40.56	40.55	-1	14,320	-0.01%
2023/12/13	19.4	40.39	9	40.14	40.05	10.4	14,340	0.07%
2023/12/12	8.2	41.71	8	41.36	41.25	0.2	14,203	0.00%
2023/12/11	20	42.81	7.4	42.71	42.00	12.6	14,209	0.09%
2023/12/08	1	42.10	10	41.96	41.75	-9	14,044	-0.06%
2023/12/07	7.4	42.24	3	42.22	41.80	4.4	14,679	0.03%
2023/12/06	2	41.75	2	42.75	41.50	0	14,734	0.00%
2023/12/05	1	40.75	22	41.48	41.60	-21	14,713	-0.14%
2023/12/04	7.2	41.53	3	41.25	41.25	4.2	14,650	0.03%
2023/12/01	5	42.20	12	42.73	42.10	-7	14,631	-0.05%
2023/11/30	6	41.98	3	42.08	41.90	3	14,758	0.02%
2023/11/29	3.1	41.98	5	41.53	41.65	-1.9	14,853	-0.01%
2023/11/28	7.2	41.94	12	42.03	41.80	-4.8	15,043	-0.03%
2023/11/27	14.5	42.96	14	42.80	42.30	0.5	14,918	0.00%
2023/11/24	18	43.66	18	43.71	43.70	0	14,718	0.00%
2023/11/23	160	44.86	56	44.55	43.75	104	14,331	0.73%	大買/鉅額交易
2023/11/22	27	42.88	61.9	43.50	44.10	-34.9	12,667	-0.28%
2023/11/21	19.4	40.10	82	40.77	40.70	-62.6	11,159	-0.56%
2023/11/20	3	39.40	5	39.27	39.45	-2	11,274	-0.02%
2023/11/17	1	38.70	2	39.03	38.95	-1	11,838	-0.01%
2023/11/16	2	39.35	4	39.28	39.45	-2	12,003	-0.02%
2023/11/15	12	38.26	3	37.98	38.35	9	11,935	0.08%
2023/11/14	6.4	37.23	1	37.15	37.15	5.4	12,047	0.04%
2023/11/13	4	37.50	40	37.76	38.40	-36	12,162	-0.30%
2023/11/09	2	39.13	1	39.00	39.00	1	12,456	0.01%
2023/11/08	1	40.05	4	39.75	39.55	-3	12,864	-0.02%
2023/11/07	0	0.00	5	39.70	39.20	-5	13,105	-0.04%
2023/11/06	1	39.50	0	0.00	39.55	1	14,180	0.01%
2023/11/03	0.2	38.90	1	39.30	38.80	-0.8	14,553	-0.01%
2023/11/02	2.1	38.51	0	0.00	38.60	2.1	14,975	0.01%
2023/11/01	1.2	37.88	1	38.00	38.00	0.2	15,472	0.00%
2023/10/31	5.2	38.93	1	38.05	38.00	4.2	15,773	0.03%
2023/10/30	2	39.65	0	0.00	39.20	2	16,754	0.01%
2023/10/27	6	38.69	1	38.55	38.55	5	17,835	0.03%
2023/10/26	2	39.20	0.1	39.20	38.95	1.9	19,965	0.01%
2023/10/25	21.1	39.99	1	40.25	39.70	20.1	20,822	0.10%
2023/10/24	3	39.62	1	39.85	40.00	2	21,932	0.01%
2023/10/23	3	39.20	3	39.62	39.50	0	22,787	0.00%
2023/10/20	4.1	39.02	25	39.18	39.40	-20.9	23,267	-0.09%
2023/10/19	2	39.68	3	39.80	39.70	-1	23,658	0.00%
2023/10/18	14	40.04	8	39.94	39.95	6	24,055	0.02%
2023/10/17	2	41.28	1	40.70	40.70	1	24,732	0.00%
2023/10/16	4.2	41.23	1.9	41.47	41.45	2.3	25,612	0.01%
2023/10/13	4	43.21	3	42.93	42.80	1	27,961	0.00%
2023/10/12	6	43.59	6	43.62	43.45	0	30,081	0.00%
2023/10/11	9.2	43.42	6	42.68	42.35	3.2	30,210	0.01%
2023/10/06	14	43.75	2	43.65	43.70	12	30,670	0.04%
2023/10/05	0	0.00	1	44.75	44.30	-1	31,388	0.00%
2023/10/04	5	43.46	5	43.76	43.85	0	31,815	0.00%
2023/10/03	4	44.71	0	0.00	44.20	4	32,722	0.01%
2023/10/02	8	45.06	32	45.02	45.45	-24	33,628	-0.07%
2023/09/28	0	0.00	1	43.80	43.70	-1	34,336	0.00%
2023/09/27	2	42.90	2	42.98	43.10	0	35,761	0.00%
2023/09/26	2	43.68	1	43.20	43.20	1	37,794	0.00%
2023/09/25	1	43.55	1	43.45	43.45	0	38,974	0.00%
2023/09/22	1	42.35	3	43.25	43.50	-2	39,302	-0.01%
2023/09/21	10.9	42.66	10.6	42.57	42.60	0.3	39,267	0.00%
2023/09/20	3	43.53	2	43.50	43.15	1	39,189	0.00%
2023/09/19	12	43.97	7	43.93	43.40	5	39,311	0.01%
2023/09/18	71	44.95	1	44.65	44.65	70	39,690	0.18%
2023/09/15	2	45.90	9	45.93	45.75	-7	40,063	-0.02%
2023/09/14	3.3	45.33	7	45.66	45.70	-3.7	40,128	-0.01%
2023/09/13	10	44.98	2	45.23	45.05	8	40,247	0.02%
2023/09/12	27	45.93	16	46.32	45.40	11	40,652	0.03%
2023/09/11	3	44.97	6	44.61	44.85	-3	40,603	-0.01%
2023/09/08	12	46.03	2	45.83	45.80	10	40,753	0.02%
2023/09/07	3	47.08	7.6	47.12	47.00	-4.6	40,959	-0.01%
2023/09/06	4	47.40	3.3	47.34	47.35	0.7	41,183	0.00%
2023/09/05	61	47.01	4	47.21	47.20	57	41,306	0.14%
2023/09/04	6.1	45.27	8	45.46	45.90	-1.9	41,445	0.00%
2023/09/01	10	47.26	7	46.68	46.35	3	41,770	0.01%
2023/08/31	2	46.33	1	46.45	46.45	1	42,779	0.00%
2023/08/30	0	46.60	0	0.00	46.45	0	44,062	0.00%
2023/08/29	2.2	46.53	1	46.30	46.55	1.2	45,482	0.00%
2023/08/28	4	46.74	7	46.05	46.35	-3	46,384	-0.01%
2023/08/25	41	47.35	69	47.18	46.85	-28	46,902	-0.06%
2023/08/24	18.2	48.02	12	47.61	47.10	6.2	46,948	0.01%
2023/08/23	12.5	48.19	36	47.97	47.85	-23.6	47,201	-0.05%
2023/08/22	7.1	50.44	13	50.30	49.90	-5.9	46,884	-0.01%
2023/08/21	7	50.43	3	50.47	50.40	4	46,749	0.01%
2023/08/18	7	51.14	14.1	50.70	50.20	-7.1	47,029	-0.02%
2023/08/17	67	51.37	58	51.86	51.90	9	47,268	0.02%
2023/08/16	2.8	50.38	7	50.61	50.60	-4.2	47,831	-0.01%
2023/08/15	6	50.57	22.2	50.62	50.80	-16.2	48,675	-0.03%
2023/08/14	12.6	49.72	8	49.88	49.10	4.6	49,027	0.01%
2023/08/11	14	51.01	10	51.31	50.90	4	48,792	0.01%
2023/08/10	50.2	51.56	24	51.01	50.90	26.2	48,516	0.05%
2023/08/09	10.4	53.48	9.5	53.12	52.90	0.9	47,486	0.00%
2023/08/08	20	54.51	6	54.25	54.30	14	47,202	0.03%
2023/08/07	13	53.16	22.1	53.71	54.60	-9.1	46,958	-0.02%
2023/08/04	9.3	51.63	11	51.35	52.30	-1.7	46,645	0.00%
2023/08/02	46	51.68	30	51.81	51.20	16	46,533	0.03%
2023/08/01	66	55.33	17.3	55.58	54.20	48.7	45,650	0.11%
2023/07/31	44.5	56.95	40.1	57.42	55.50	4.4	44,794	0.01%
2023/07/28	24	54.50	16.6	54.53	54.90	7.4	42,884	0.02%
2023/07/27	19	53.55	47.3	53.63	54.40	-28.3	42,240	-0.07%
2023/07/26	21	51.34	17.9	51.57	51.80	3.1	41,399	0.01%
2023/07/25	31	52.61	11	52.68	51.80	20	41,221	0.05%
2023/07/24	10.4	51.99	21	51.26	51.70	-10.6	41,224	-0.03%
2023/07/21	25.2	53.12	8	53.49	53.30	17.2	41,214	0.04%
2023/07/20	23.2	55.27	48.5	54.58	54.40	-25.3	41,816	-0.06%
2023/07/19	24	54.28	25.5	54.34	55.00	-1.5	41,858	0.00%
2023/07/18	82.5	56.06	59	55.53	52.70	23.5	42,707	0.06%
2023/07/17	91	54.31	67.7	54.83	56.10	23.4	42,738	0.05%
2023/07/14	13	51.15	13.3	51.34	51.20	-0.3	41,616	0.00%
2023/07/13	8.7	51.13	34	51.37	50.00	-25.4	41,722	-0.06%
2023/07/12	19	52.13	25.2	52.24	51.80	-6.2	41,607	-0.01%
2023/07/11	35	51.05	36	50.87	50.50	-1	40,894	0.00%
2023/07/10	54.4	52.53	26	52.08	51.10	28.4	40,558	0.07%
2023/07/07	53	52.69	51.2	53.37	53.10	1.8	39,683	0.00%
2023/07/06	31.5	53.07	24	53.13	52.20	7.5	38,769	0.02%
2023/07/05	48.5	54.10	62.4	54.15	53.60	-13.9	37,858	-0.04%
2023/07/04	45.5	51.20	40	51.32	50.90	5.5	36,367	0.02%
2023/07/03	12	49.12	44.2	49.04	48.90	-32.2	34,318	-0.09%
2023/06/30	7	45.59	6.8	46.07	46.45	0.2	33,156	0.00%
2023/06/29	1.7	44.42	1	44.45	44.10	0.7	32,804	0.00%
2023/06/28	1	44.80	3	44.80	44.30	-2	32,764	-0.01%
2023/06/27	4	44.63	3	44.38	44.50	1	32,815	0.00%
2023/06/26	11.8	46.33	2	46.73	45.55	9.8	32,644	0.03%
2023/06/21	20	47.48	44.4	48.33	48.80	-24.4	32,215	-0.08%
2023/06/20	48	47.28	1	47.15	46.90	47	31,953	0.15%
2023/06/19	24.6	46.94	2	46.75	46.65	22.6	31,896	0.07%
2023/06/16	40.3	48.13	36	48.37	47.70	4.3	31,826	0.01%
2023/06/15	21	48.12	33.4	47.99	48.45	-12.4	31,480	-0.04%
2023/06/14	7.8	47.33	20	47.26	47.00	-12.2	31,053	-0.04%
2023/06/13	3.2	46.98	5	47.91	47.55	-1.8	30,911	-0.01%
2023/06/12	5.2	47.94	10	48.25	47.60	-4.8	30,884	-0.02%
2023/06/09	9.1	48.05	33	47.86	47.90	-23.9	30,833	-0.08%
2023/06/08	50.3	48.20	26.2	48.07	47.20	24.2	30,866	0.08%
2023/06/07	20	48.51	8	48.56	48.10	12	30,694	0.04%
2023/06/06	77.2	47.98	74.5	49.34	49.20	2.7	30,757	0.01%
2023/06/05	35	51.41	32	51.01	51.20	3	30,189	0.01%
2023/06/02	32	46.96	65	47.94	49.85	-33	29,311	-0.11%
2023/06/01	22	45.32	9	46.06	45.35	13	28,629	0.05%
2023/05/31	3	44.90	5.1	45.08	45.00	-2.1	27,799	-0.01%
2023/05/30	1	44.35	2	43.40	43.60	-1	27,272	0.00%
2023/05/29	6	44.19	22.1	44.31	44.05	-16.1	27,500	-0.06%
2023/05/26	3	42.75	8	42.50	42.15	-5	27,080	-0.02%
2023/05/25	1	44.50	3	43.82	43.50	-2	27,046	-0.01%
2023/05/24	1	44.10	7	44.06	43.90	-6	27,509	-0.02%
2023/05/23	4	43.95	6	44.01	43.70	-2	28,127	-0.01%
2023/05/22	6	44.12	9.1	44.32	43.70	-3.1	27,785	-0.01%
2023/05/19	5	43.02	9.1	43.75	42.50	-4.1	26,995	-0.02%
2023/05/18	1	41.90	43.1	41.58	42.20	-42.1	26,067	-0.16%
2023/05/17	1	40.65	2	40.00	39.95	-1	25,602	0.00%
2023/05/16	4	39.25	1	39.25	39.25	3	25,599	0.01%
2023/05/15	4	39.31	1	39.00	38.95	3	25,739	0.01%
2023/05/12	6	39.47	2	39.15	39.55	4	26,196	0.02%
2023/05/11	32	38.92	1	38.75	38.80	31	27,085	0.11%
2023/05/10	12.4	40.10	11	40.31	40.10	1.4	27,456	0.01%
2023/05/09	5.1	41.14	7	41.30	40.85	-1.9	28,203	-0.01%
2023/05/08	2	42.48	4	42.73	42.55	-2	28,589	-0.01%
2023/05/05	4	41.80	0	41.31	41.70	4	28,955	0.01%
2023/05/04	1.4	41.99	1	41.60	42.25	0.4	29,544	0.00%
2023/05/03	19.2	42.23	5	42.35	42.10	14.2	30,042	0.05%
2023/05/02	1	43.05	1	42.95	43.20	0	30,939	0.00%
2023/04/28	11	42.93	9	42.92	42.30	2	31,074	0.01%
2023/04/27	2	43.48	5	43.83	43.45	-3	30,334	-0.01%
2023/04/26	1	41.80	3	42.17	42.75	-2	29,778	-0.01%
2023/04/25	12	43.61	12	43.54	43.00	0	29,262	0.00%
2023/04/24	11	44.67	9.2	44.78	45.50	1.8	28,135	0.01%
2023/04/21	29	44.18	35.2	44.26	43.60	-6.2	27,259	-0.02%
2023/04/20	91	44.64	100	44.71	44.10	-9	25,445	-0.04%
2023/04/19	12	41.41	50.1	42.24	43.60	-38.1	22,841	-0.17%
2023/04/18	26.2	40.05	48	40.57	39.65	-21.8	21,741	-0.10%
2023/04/17	38.1	39.97	44.6	40.13	40.45	-6.5	21,293	-0.03%
2023/04/14	16.4	38.31	8	38.29	38.20	8.4	20,859	0.04%
2023/04/13	16.9	38.92	3.1	38.57	38.70	13.9	20,818	0.07%
2023/04/12	2	39.20	7	39.57	39.55	-5	20,666	-0.02%
2023/04/11	2.3	39.41	8	39.76	39.10	-5.7	20,577	-0.03%
2023/04/07	0.2	38.60	1	38.65	38.80	-0.9	20,339	0.00%
2023/04/06	3.1	38.36	1	38.25	38.25	2.1	20,286	0.01%
2023/03/31	3	38.43	1	38.70	38.55	2	20,243	0.01%
2023/03/30	4	38.34	2	38.25	38.25	2	20,171	0.01%
2023/03/29	10	38.29	4	38.25	38.20	6	20,138	0.03%
2023/03/28	13	38.52	14	38.29	38.25	-1	20,130	0.00%
2023/03/27	2	39.35	12	39.78	39.00	-10	19,980	-0.05%
2023/03/24	23	39.10	10	39.12	39.15	13	19,905	0.07%
2023/03/23	12	39.26	9	39.46	38.95	3	19,818	0.02%
2023/03/22	43	40.34	2	40.45	40.05	41	19,608	0.21%
2023/03/21	19	40.67	38	40.86	40.55	-19	19,464	-0.10%
2023/03/20	23	39.67	42	40.00	40.00	-19	19,267	-0.10%
2023/03/17	8.4	40.55	9	40.58	40.20	-0.6	19,160	0.00%
2023/03/16	4	40.09	3	40.72	40.30	1	18,916	0.01%
2023/03/15	6	41.01	13	41.15	40.65	-7	18,713	-0.04%
2023/03/14	4.1	40.60	3.2	40.86	40.45	0.9	18,427	0.00%
2023/03/13	19	40.01	21	40.11	40.40	-2	18,211	-0.01%
2023/03/10	20	39.93	12	39.98	39.60	8	18,022	0.04%
2023/03/09	79.1	40.85	66	41.60	41.00	13.1	17,743	0.07%
2023/03/08	24	42.72	19	42.24	42.60	5	17,033	0.03%
2023/03/07	15.3	41.64	15.1	41.59	41.25	0.2	16,222	0.00%
2023/03/06	23	41.09	22	41.32	40.95	1	15,670	0.01%
2023/03/03	3	39.70	16	39.38	39.15	-13	14,883	-0.09%
2023/03/02	1.3	39.37	1	39.45	39.30	0.3	14,712	0.00%
2023/03/01	26.2	38.90	25	39.83	39.70	1.2	14,472	0.01%
2023/02/24	14	38.42	11	38.20	38.00	3	13,947	0.02%
2023/02/23	5	39.13	0	0.00	38.90	5	13,626	0.04%
2023/02/22	19	39.46	6	39.47	39.25	13	13,325	0.10%
2023/02/21	5	39.09	41.2	39.48	41.35	-36.2	12,743	-0.28%
2023/02/20	22	38.08	6	38.00	38.00	16	11,775	0.14%
2023/02/17	8	37.69	9.1	37.76	37.85	-1.1	11,738	-0.01%
2023/02/16	3	37.53	2	37.40	37.45	1	11,607	0.01%
2023/02/15	13	37.19	8	37.19	36.95	5	11,476	0.04%
2023/02/14	7	37.34	5.4	37.12	36.80	1.6	11,304	0.01%
2023/02/13	12	37.50	10.1	37.66	37.40	2	11,196	0.02%
2023/02/10	15	38.62	4.1	38.80	37.80	11	11,041	0.10%
2023/02/09	16.1	38.13	45.2	38.51	38.75	-29.1	10,531	-0.28%
2023/02/08	17	37.18	5	37.40	36.85	12	9,585	0.13%
2023/02/07	146	36.24	166	36.42	37.85	-20	8,994	-0.22%	大買/大賣/
2023/02/06	22	38.17	15	37.66	38.35	7	8,026	0.09%
2023/02/03	5	38.12	5.1	38.18	38.30	-0.1	7,409	0.00%
2023/02/02	12	36.77	79.2	37.78	38.00	-67.2	6,824	-0.98%
2023/02/01	17	36.07	24.4	35.80	36.45	-7.4	5,941	-0.13%
2023/01/31	25	34.73	68.1	34.69	35.20	-43.1	5,156	-0.84%
2023/01/30	4	32.39	23	32.52	32.60	-19	4,049	-0.47%
2023/01/17	0	0.00	1	29.65	29.65	-1	3,594	-0.03%
2023/01/16	1	29.15	0	0.00	29.15	1	3,596	0.03%
2023/01/12	5	29.47	0	0.00	29.35	5	3,685	0.14%
2023/01/10	14	29.69	1	29.75	29.65	13	3,701	0.35%
2023/01/09	1	30.20	0	0.00	30.40	1	3,687	0.03%
2023/01/06	5	30.30	0	0.00	30.30	5	3,680	0.14%
2023/01/05	1	30.40	1	30.70	30.40	0	3,744	0.00%
2023/01/04	3	30.85	5	30.77	30.65	-2	3,743	-0.05%
2023/01/03	0	0.00	3	30.42	30.60	-3	3,722	-0.08%
2022/12/29	1	29.20	0	0.00	29.45	1	3,859	0.03%
2022/12/28	0	0.00	5	30.05	29.80	-5	3,871	-0.13%
2022/12/26	5	30.50	0	0.00	30.30	5	3,913	0.13%
2022/12/22	2	30.55	0	0.00	30.15	2	4,023	0.05%
2022/12/21	0	0.00	1	30.20	30.00	-1	4,099	-0.02%
2022/12/20	2	30.43	5	30.34	29.75	-3	4,113	-0.07%
2022/12/19	2	30.38	0	0.00	30.40	2	4,133	0.05%
2022/12/16	5	30.52	4	30.45	30.10	1	4,159	0.02%
2022/12/15	24	31.07	57	31.17	31.00	-33	4,148	-0.80%
2022/12/14	5	30.70	4	30.89	30.85	1	4,128	0.02%
2022/12/13	17	30.41	6	30.43	30.35	11	4,218	0.26%
2022/12/12	1	30.15	1	30.05	30.25	0	4,227	0.00%
2022/12/09	14	30.13	14	30.05	30.05	0	4,290	0.00%
2022/12/08	7	29.88	10	29.95	29.90	-3	4,284	-0.07%
2022/12/07	1.1	30.56	15	30.55	29.90	-13.9	4,285	-0.32%
2022/12/06	36	30.81	12	30.36	30.20	24	4,259	0.56%
2022/12/05	23	31.02	6	31.14	31.10	17	4,283	0.40%
2022/12/02	4.2	31.12	15.1	31.23	30.90	-10.9	4,236	-0.26%
2022/12/01	0	0.00	91	30.35	30.35	-91	4,090	-2.22%
2022/11/30	11.1	30.17	5	30.10	30.00	6.1	4,014	0.15%
2022/11/29	0	0.00	1	30.15	30.15	-1	4,026	-0.02%
2022/11/25	65	30.10	0	0.00	29.85	65	4,051	1.60%
2022/11/24	20	29.68	1	29.90	29.95	19	4,013	0.47%
2022/11/22	3	29.33	4	29.30	29.30	-1	4,025	-0.02%
2022/11/21	3	29.80	1	29.90	29.65	2	4,037	0.05%
2022/11/18	12	30.04	2	30.20	29.60	10	4,047	0.25%
2022/11/17	1	30.05	14	30.47	30.05	-13	4,006	-0.32%
2022/11/16	1	30.25	6	30.43	29.90	-5	3,918	-0.13%
2022/11/15	31	30.33	44	30.15	30.40	-13	3,853	-0.34%
2022/11/14	10	29.45	11	29.50	29.55	-1	3,646	-0.03%
2022/11/10	1	29.25	6	29.10	29.05	-5	3,731	-0.13%
2022/11/09	4	29.99	3	29.90	29.45	1	3,743	0.03%
2022/11/08	12	29.67	12	29.47	29.50	0	3,698	0.00%
2022/11/07	2	29.70	0	0.00	29.55	2	3,673	0.05%
2022/11/04	1	29.00	19	29.71	29.85	-18	3,647	-0.49%
2022/11/03	0	0.00	5	29.09	29.00	-5	3,582	-0.14%
2022/11/02	5	28.75	7	28.67	28.75	-2	3,572	-0.06%
2022/11/01	0	0.00	1	28.30	28.40	-1	3,575	-0.03%
2022/10/31	1	27.60	0	0.00	27.60	1	3,581	0.03%
2022/10/27	0	0.00	6	27.71	27.85	-6	3,700	-0.16%
2022/10/26	11	28.32	0	0.00	27.60	11	3,758	0.29%
2022/10/25	0	0.00	1	27.70	27.65	-1	3,875	-0.03%
2022/10/24	0	0.00	0.4	27.75	27.40	-0.4	4,217	-0.01%
2022/10/20	6	27.51	0	0.00	27.30	6	4,225	0.14%
2022/10/18	0	0.00	6	28.28	28.25	-6	4,225	-0.14%
2022/10/17	6	27.12	0	0.00	27.80	6	4,251	0.14%
2022/10/13	4	28.08	11	27.94	27.20	-7	4,332	-0.16%
2022/10/12	10	28.65	0	0.00	28.70	10	4,314	0.23%
2022/10/11	12	28.85	0	0.00	28.75	12	4,388	0.27%
2022/10/06	2	29.80	22	29.84	29.85	-20	4,486	-0.45%
2022/10/05	0	0.00	1	29.15	28.90	-1	4,372	-0.02%
2022/10/04	0	0.00	0.1	28.45	28.75	-0.1	4,383	0.00%
2022/09/30	20.1	27.80	0	0.00	28.15	20.1	4,609	0.44%
2022/09/29	6	28.56	4.1	28.47	28.20	2	4,664	0.04%
2022/09/28	6.1	28.20	12	28.27	27.75	-6	4,663	-0.13%
2022/09/27	1	27.80	5	27.90	28.20	-4	4,600	-0.09%
2022/09/26	7	28.51	1	28.50	27.80	6	4,633	0.13%
2022/09/23	2	29.88	40	29.78	29.50	-38	4,634	-0.82%
2022/09/22	10	29.95	0.3	30.00	29.95	9.7	4,673	0.21%
2022/09/21	11	30.10	5	30.07	30.05	6	4,752	0.13%
2022/09/20	24	30.18	11	30.09	30.30	13	4,883	0.27%
2022/09/19	6	28.91	0	0.00	28.85	6	4,809	0.12%
2022/09/16	2	29.75	13	30.07	29.60	-11	4,830	-0.23%
2022/09/15	9	29.92	1	29.75	29.55	8	4,799	0.17%
2022/09/14	0	0.00	1	29.45	29.45	-1	4,721	-0.02%
2022/09/13	6	29.35	0	0.00	29.20	6	4,755	0.13%
2022/09/12	2	29.25	0	0.00	29.30	2	4,786	0.04%
2022/09/08	0	0.00	2	28.85	28.90	-2	4,750	-0.04%
2022/09/07	1	28.15	0	0.00	28.10	1	4,776	0.02%
2022/09/06	7	28.55	1	28.55	28.50	6	4,865	0.12%
2022/09/05	3.1	29.28	0	0.00	28.85	3.1	4,866	0.06%
2022/09/02	1.3	29.52	1	29.80	29.45	0.3	4,858	0.01%
2022/09/01	2	29.75	4	29.89	29.55	-2	4,867	-0.04%
2022/08/31	3	30.47	4	29.93	30.30	-1	4,882	-0.02%
2022/08/29	2	29.68	0	0.00	29.50	2	4,860	0.04%
2022/08/25	5	30.60	0	0.00	30.70	5	4,802	0.10%
2022/08/23	0	0.00	3	30.15	30.35	-3	4,826	-0.06%
2022/08/22	20	30.95	22	30.72	30.55	-2	4,838	-0.04%
2022/08/19	0	0.00	1	30.65	30.55	-1	4,798	-0.02%
2022/08/18	2	30.08	2	30.53	30.50	0	4,790	0.00%
2022/08/17	10	30.38	6	30.30	30.25	4	4,779	0.08%
2022/08/16	11	31.43	2	31.45	31.20	9	4,682	0.19%
2022/08/15	15	30.87	6	31.03	31.25	9	4,692	0.19%
2022/08/12	4	30.30	3	30.50	30.50	1	4,800	0.02%
2022/08/10	2	30.28	5	30.39	30.30	-3	4,986	-0.06%
2022/08/09	3	29.97	1	30.15	30.10	2	4,986	0.04%
2022/08/08	3	29.40	2	29.65	29.70	1	4,982	0.02%
2022/08/05	2	29.98	0	0.00	29.95	2	4,964	0.04%
2022/08/04	2	29.65	0	0.00	29.90	2	4,959	0.04%
2022/08/03	2	30.60	1	31.25	30.50	1	4,927	0.02%
2022/08/02	6	31.30	5	31.45	31.35	1	4,893	0.02%
2022/08/01	12	32.03	24	32.10	31.95	-12	4,889	-0.25%
2022/07/29	15	31.06	3.5	31.36	31.90	11.5	4,757	0.24%
2022/07/28	1	30.65	0	0.00	30.40	1	4,468	0.02%
2022/07/27	1	30.40	2	30.13	30.60	-1	4,453	-0.02%
2022/07/26	1	30.80	0	0.00	30.10	1	4,433	0.02%
2022/07/25	3	31.00	6	30.83	31.00	-3	4,395	-0.07%
2022/07/22	8	31.51	11	31.63	31.35	-3	4,372	-0.07%
2022/07/21	2	31.35	22	31.15	31.75	-20	4,397	-0.45%
2022/07/20	0	0.00	5	31.53	31.20	-5	4,370	-0.11%
2022/07/19	1	31.10	5	31.32	31.50	-4	4,411	-0.09%
2022/07/18	7	31.04	2.1	31.40	31.05	5	4,407	0.11%
2022/07/15	5	30.84	3	30.80	31.10	2	4,350	0.05%
2022/07/14	4	30.80	5	30.28	30.90	-1	4,320	-0.02%
2022/07/13	1	30.30	1	30.25	30.00	0	4,256	0.00%
2022/07/12	4	29.48	0	0.00	29.25	4	4,282	0.09%
2022/07/11	5	30.68	28	30.54	30.20	-23	4,322	-0.53%
2022/07/08	10	30.00	17.1	30.06	30.30	-7.1	4,278	-0.17%
2022/07/07	5	28.47	5	28.66	28.90	0	4,186	0.00%
2022/07/06	2	28.93	1	28.40	28.60	1	4,222	0.02%
2022/07/05	5	27.65	2	28.20	28.10	3	4,306	0.07%
2022/07/04	3.1	27.78	1	28.15	27.55	2.1	4,364	0.05%
2022/07/01	2	29.18	1	29.20	28.35	1	4,636	0.02%
2022/06/30	5	29.30	0	0.00	28.80	5	4,741	0.11%
2022/06/29	7	30.20	0	0.00	30.20	7	4,745	0.15%
2022/06/28	0	0.00	10	30.57	30.80	-10	4,778	-0.21%
2022/06/27	2	29.98	0	0.00	29.80	2	4,773	0.04%
2022/06/24	2	29.80	0	0.00	29.80	2	4,888	0.04%
2022/06/23	1	28.80	1	28.95	28.90	0	4,897	0.00%
2022/06/22	0.1	28.20	11	28.53	28.45	-11	5,049	-0.22%
2022/06/21	0	0.00	16	28.28	28.75	-16	5,190	-0.31%
2022/06/17	5	27.60	7	28.28	28.30	-2	5,413	-0.04%
2022/06/16	2	29.05	1	29.60	28.60	1	5,606	0.02%
2022/06/15	2	29.25	1	29.15	29.35	1	5,699	0.02%
2022/06/14	1	27.95	4	28.81	28.90	-3	5,669	-0.05%
2022/06/13	5.2	28.51	2	28.48	28.45	3.2	5,760	0.05%
2022/06/10	2	29.25	1	29.30	29.30	1	5,851	0.02%
2022/06/09	6	29.80	9	29.78	29.65	-3	6,019	-0.05%
2022/06/08	32	29.99	7	29.89	29.70	25	6,068	0.41%
2022/06/07	2	29.75	25	29.80	29.55	-23	6,206	-0.37%
2022/06/06	7	29.46	0	0.00	29.30	7	6,325	0.11%
2022/06/02	15	29.29	2	29.25	29.30	13	6,407	0.20%
2022/06/01	0	0.00	1	29.65	29.45	-1	6,505	-0.02%
2022/05/31	0	0.00	1	29.45	29.15	-1	6,659	-0.02%
2022/05/30	3	29.30	1	29.20	29.40	2	6,732	0.03%
2022/05/27	0	0.00	5	28.75	28.90	-5	6,752	-0.07%
2022/05/26	11	28.86	2	28.98	28.55	9	6,779	0.13%
2022/05/25	1	28.95	22	28.65	28.95	-21	6,813	-0.31%
2022/05/24	4.1	28.64	1	28.30	28.25	3.1	6,884	0.05%
2022/05/23	6	29.06	4	28.80	28.80	2	6,884	0.03%
2022/05/20	3	29.65	17	30.06	29.40	-14	6,919	-0.20%
2022/05/19	17	29.28	0	0.00	29.60	17	6,804	0.25%
2022/05/18	0	0.00	1	29.10	29.45	-1	6,814	-0.01%
2022/05/17	0	0.00	1	28.00	28.50	-1	6,817	-0.01%
2022/05/16	0	0.00	1	27.95	27.35	-1	6,873	-0.01%
2022/05/13	0	0.00	1	27.30	27.50	-1	6,923	-0.01%
2022/05/12	1	26.95	0	0.00	26.55	1	6,994	0.01%
2022/05/11	2	27.28	1	27.25	27.25	1	7,008	0.01%
2022/05/09	7	27.69	8	27.31	27.15	-1	7,221	-0.01%
2022/05/06	8	28.80	3	28.88	28.70	5	7,247	0.07%
2022/05/05	1	29.65	5	29.77	29.75	-4	7,312	-0.05%
2022/05/04	5	29.06	0	0.00	29.10	5	7,306	0.07%
2022/05/03	2	28.83	2	28.83	28.75	0	7,377	0.00%
2022/04/29	3	29.18	5	29.19	28.95	-2	7,451	-0.03%
2022/04/27	3.1	28.22	1	28.60	28.75	2.1	7,545	0.03%
2022/04/26	1.1	29.45	3	29.37	29.20	-1.9	7,622	-0.02%
2022/04/25	32	29.59	9	29.37	29.20	23	7,678	0.30%
2022/04/22	6	31.18	2	31.08	31.05	4	7,645	0.05%
2022/04/21	0	0.00	1	31.65	31.60	-1	7,709	-0.01%
2022/04/20	3	32.33	3	32.05	32.30	0	7,785	0.00%
2022/04/19	1	32.05	0	0.00	32.05	1	7,852	0.01%
2022/04/18	5.2	32.02	0	0.00	31.30	5.2	8,049	0.06%
2022/04/15	2	31.98	1	31.90	31.90	1	8,136	0.01%
2022/04/14	2.1	32.38	1	32.60	32.30	1.1	8,330	0.01%
2022/04/13	13	32.72	0	0.00	32.85	13	8,546	0.15%
2022/04/12	1	32.05	4	32.50	32.50	-3	9,449	-0.03%
2022/04/11	9.1	33.13	1	33.30	32.70	8.1	9,696	0.08%
2022/04/08	4	34.28	0	0.00	34.15	4	9,656	0.04%
2022/04/07	31	35.60	18	35.44	34.05	13	9,718	0.13%
2022/04/06	17	35.51	3	36.12	35.70	14	9,652	0.15%
2022/04/01	1	35.05	2.1	35.78	35.90	-1.1	9,998	-0.01%
2022/03/31	4.1	35.67	6	36.10	35.50	-1.9	11,313	-0.02%
2022/03/30	23	35.42	27.1	35.89	35.95	-4.1	12,911	-0.03%
2022/03/29	28	35.70	48	35.09	34.90	-20	13,307	-0.15%
2022/03/28	3	35.17	2	35.35	35.55	1	13,210	0.01%
2022/03/25	9.1	35.96	21	36.08	35.60	-11.9	13,187	-0.09%
2022/03/24	2	35.58	8	35.76	35.50	-6	13,079	-0.05%
2022/03/23	18	35.28	1	35.45	35.35	17	13,109	0.13%
2022/03/22	2	34.95	3	35.32	35.70	-1	13,328	-0.01%
2022/03/21	16	35.47	22	35.49	35.10	-6	13,991	-0.04%
2022/03/18	3	34.30	2	34.38	34.35	1	14,029	0.01%
2022/03/17	0	0.00	5	33.72	33.75	-5	14,278	-0.04%
2022/03/16	3	33.05	0	0.00	32.95	3	14,679	0.02%
2022/03/15	2	33.25	1	33.20	32.85	1	14,651	0.01%
2022/03/14	19.4	33.71	0	0.00	33.45	19.4	14,637	0.13%
2022/03/11	1	34.70	10	34.57	34.75	-9	14,521	-0.06%
2022/03/10	6	34.53	5	34.65	34.35	1	14,539	0.01%
2022/03/09	7	32.40	9	33.13	34.00	-2	14,477	-0.01%
2022/03/08	5.1	32.27	3	32.60	32.15	2.1	14,571	0.01%
2022/03/07	2.1	33.28	1	33.00	33.00	1.1	14,967	0.01%
2022/03/04	30	34.82	38	34.74	34.40	-8	15,099	-0.05%
2022/03/03	2	34.53	4	34.28	34.25	-2	15,121	-0.01%
2022/03/02	0	0.00	1	33.60	33.60	-1	15,242	-0.01%
2022/03/01	0.2	34.00	8	33.94	33.85	-7.8	15,363	-0.05%
2022/02/25	0	0.00	2	33.87	33.25	-2	15,621	-0.01%
2022/02/24	4.1	33.61	1	34.05	33.30	3.1	15,743	0.02%
2022/02/22	0	0.00	1	34.15	34.20	-1	16,268	-0.01%
2022/02/21	0	0.00	23	35.06	35.20	-23	16,631	-0.14%
2022/02/18	21.3	35.57	1	35.45	35.55	20.3	17,442	0.12%
2022/02/17	0	0.00	22	35.00	34.95	-22	17,780	-0.12%
2022/02/16	1	34.85	2	35.00	34.85	-1	18,411	-0.01%
2022/02/15	0	0.00	1	34.05	33.90	-1	18,703	-0.01%
2022/02/14	7	33.74	24	33.52	33.60	-17	19,805	-0.09%
2022/02/11	1	34.50	9	34.33	34.50	-8	21,027	-0.04%
2022/02/10	7.1	34.70	2	34.78	34.80	5.1	21,483	0.02%
2022/02/09	4	35.20	4	35.26	35.10	0	21,905	0.00%
2022/02/08	4	34.64	14.2	34.55	34.75	-10.2	22,079	-0.05%
2022/02/07	0	0.00	10	32.90	33.95	-10	22,587	-0.04%
2022/01/26	18	32.00	11	32.13	31.95	7	22,967	0.03%
2022/01/25	4	32.40	0	0.00	32.10	4	23,820	0.02%
2022/01/24	9	32.45	5	32.53	32.80	4	24,747	0.02%
2022/01/21	7.1	33.57	1	34.25	33.40	6.1	26,168	0.02%
2022/01/20	2	34.05	1	34.45	34.10	1	27,583	0.00%
2022/01/19	3	34.40	5	34.30	34.10	-2	28,672	-0.01%
2022/01/18	4.1	34.35	1	34.00	34.10	3.1	29,621	0.01%
2022/01/17	0	0.00	1	34.20	34.60	-1	29,597	0.00%
2022/01/14	2.3	33.49	0	0.00	33.55	2.3	29,550	0.01%
2022/01/13	6.1	34.08	4.4	34.07	34.00	1.7	29,675	0.01%
2022/01/12	33	34.54	2	34.65	34.30	31	29,584	0.10%
2022/01/11	15.3	34.96	5	34.75	34.50	10.3	29,498	0.03%
2022/01/10	13	35.55	10	35.93	35.75	3	29,286	0.01%
2022/01/07	11	36.50	3	36.70	36.25	8	29,165	0.03%
2022/01/06	7	37.26	11.4	37.38	37.35	-4.4	28,931	-0.02%
2022/01/05	149.4	37.96	62	37.99	37.15	87.4	28,728	0.30%	大買/
2022/01/04	22	37.11	14	37.20	37.10	8	27,826	0.03%
2022/01/03	11	36.69	4	36.31	35.95	7	27,520	0.03%
2021/12/30	13	36.66	1	36.95	36.60	12	27,480	0.04%
2021/12/29	70	36.77	1	36.75	36.65	69	27,441	0.25%
2021/12/28	19	37.23	30	37.19	36.90	-11	27,314	-0.04%
2021/12/27	93	37.88	30.7	38.09	37.60	62.3	27,062	0.23%
2021/12/24	25.2	38.08	141.1	38.72	39.95	-115.9	26,024	-0.45%	大賣/鉅額交易
2021/12/23	11.1	36.52	7	36.50	36.35	4.1	24,424	0.02%
2021/12/22	1	34.95	2	35.45	35.20	-1	24,030	0.00%
2021/12/21	3	34.88	2	35.15	35.15	1	24,146	0.00%
2021/12/20	3.1	35.20	3	35.13	35.30	0.1	24,258	0.00%
2021/12/17	14	35.11	1	35.30	35.20	13	24,494	0.05%
2021/12/16	11	36.20	20.2	35.98	36.00	-9.2	25,278	-0.04%
2021/12/15	47	36.32	37	36.29	35.00	10	25,333	0.04%
2021/12/14	11	35.69	13	35.64	35.60	-2	24,657	-0.01%
2021/12/13	12	35.87	4	35.90	35.50	8	24,521	0.03%
2021/12/10	17	35.58	46	35.57	36.00	-29	24,219	-0.12%
2021/12/09	11	34.13	1	34.35	34.00	10	23,755	0.04%
2021/12/08	0	0.00	1	33.85	33.80	-1	23,674	0.00%
2021/12/07	0	0.00	2	33.68	33.55	-2	23,573	-0.01%
2021/12/06	1	34.10	3	33.82	33.80	-2	23,497	-0.01%
2021/12/03	1	33.15	1	32.90	33.15	0	23,397	0.00%
2021/12/02	6	32.98	6	32.70	32.35	0	23,306	0.00%
2021/12/01	20	32.90	71	32.52	33.25	-51	23,147	-0.22%
2021/11/30	4	35.58	15	35.62	35.00	-11	22,756	-0.05%
2021/11/29	30	33.52	25	34.03	34.50	5	22,557	0.02%
2021/11/26	31	34.26	18	34.78	34.40	13	22,383	0.06%
2021/11/25	32	34.51	3.3	34.67	34.40	28.7	22,180	0.13%
2021/11/24	9	34.89	19	35.12	34.75	-10	22,068	-0.05%
2021/11/23	11	35.25	29	35.36	35.20	-18	21,840	-0.08%
2021/11/22	40.1	35.61	10	35.57	35.40	30.1	21,725	0.14%
2021/11/19	25	35.66	58.5	36.26	35.90	-33.5	21,562	-0.16%
2021/11/18	17	36.44	13	36.32	36.00	4	21,120	0.02%
2021/11/17	77	38.10	23	37.95	37.30	54	20,685	0.26%
2021/11/16	12	36.87	18	36.12	37.25	-6	19,849	-0.03%
2021/11/15	12	37.22	24	37.91	37.25	-12	19,423	-0.06%
2021/11/12	40	35.81	17	35.98	35.85	23	18,705	0.12%
2021/11/11	53	37.38	39	37.38	36.25	14	18,338	0.08%
2021/11/10	29	37.16	74	37.11	37.10	-45	17,216	-0.26%
2021/11/09	29	34.76	19	35.04	34.90	10	15,946	0.06%
2021/11/08	10	34.66	37	34.17	34.70	-27	15,597	-0.17%
2021/11/05	57	33.68	46	33.95	34.25	11	15,295	0.07%
2021/11/04	16	34.48	39	34.51	34.40	-23	14,950	-0.15%
2021/11/03	47	33.58	37	33.61	33.30	10	14,421	0.07%
2021/11/02	65	33.94	39.1	34.40	33.10	26	14,291	0.18%
2021/11/01	72	35.99	136	36.19	36.30	-64	13,606	-0.47%	大賣/
2021/10/29	68	33.68	121	34.34	34.60	-53	12,750	-0.42%	大賣/
2021/10/28	12	32.16	44	32.64	32.20	-32	11,254	-0.28%
2021/10/27	52	29.92	89.4	30.60	31.95	-37.4	9,770	-0.38%
2021/10/26	63.1	29.75	96	29.74	29.05	-32.9	8,702	-0.38%
2021/10/25	2.2	28.12	3	28.30	28.45	-0.8	7,660	-0.01%
2021/10/22	2	27.83	0	0.00	27.95	2	7,743	0.03%
2021/10/21	13	28.18	15	28.29	28.00	-2	8,139	-0.02%
2021/10/20	10	27.55	0	0.00	27.55	10	7,934	0.13%
2021/10/19	0.1	27.40	11	27.49	27.35	-11	7,935	-0.14%
2021/10/15	1	26.70	1	26.90	26.80	0	7,937	0.00%
2021/10/14	2	26.55	0	0.00	26.45	2	7,930	0.03%
2021/10/13	13	26.64	0	0.00	26.60	13	7,905	0.16%
2021/10/12	5	27.47	0	0.00	27.25	5	7,841	0.06%
2021/10/07	1	28.20	2	28.38	28.55	-1	7,768	-0.01%
2021/10/06	31	27.61	0	0.00	27.50	31	7,741	0.40%
2021/10/05	16	28.37	1	28.00	28.30	15	7,721	0.19%
2021/10/04	4	28.85	0	0.00	28.80	4	7,622	0.05%
2021/10/01	2	28.13	6	28.80	28.50	-4	7,383	-0.05%
2021/09/30	2	28.43	4	28.66	28.45	-2	7,122	-0.03%
2021/09/29	3	28.23	5	28.62	28.25	-2	7,123	-0.03%
2021/09/28	1	28.60	2	28.60	28.75	-1	7,226	-0.01%
2021/09/27	5	28.27	0	0.00	28.10	5	7,833	0.06%
2021/09/24	8	29.05	11.4	29.12	28.90	-3.4	8,042	-0.04%
2021/09/23	81.1	29.36	81	28.99	29.35	0.1	7,733	0.00%
2021/09/22	6	27.93	28	28.63	29.40	-22	6,798	-0.32%
2021/09/17	1	28.05	16	27.94	27.90	-15	6,444	-0.23%
2021/09/15	0	0.00	2	27.20	27.35	-2	6,317	-0.03%
2021/09/14	1	26.95	0	0.00	26.95	1	6,255	0.02%
2021/09/08	10	26.50	0	0.00	26.30	10	6,296	0.16%
2021/09/07	3	26.85	1	26.85	26.95	2	6,297	0.03%
2021/09/06	2	27.50	2	27.20	26.80	0	6,296	0.00%
2021/09/03	0	0.00	28	27.39	27.25	-28	6,211	-0.45%
2021/09/02	12	26.75	57	26.57	26.55	-45	6,134	-0.73%
2021/09/01	2	27.03	1	27.20	27.25	1	6,095	0.02%
2021/08/31	0	0.00	4	26.69	26.85	-4	6,072	-0.07%
2021/08/30	1	26.90	1	27.00	26.80	0	6,089	0.00%
2021/08/27	2	26.70	1	27.05	26.60	1	6,056	0.02%
2021/08/26	1	26.60	1	26.60	26.55	0	6,004	0.00%
2021/08/25	1	26.80	6	26.18	26.70	-5	5,983	-0.08%
2021/08/23	2	26.05	0	0.00	26.10	2	6,001	0.03%
2021/08/20	0.3	25.74	1	25.85	25.50	-0.7	6,031	-0.01%
2021/08/19	6	25.90	0	0.00	25.30	6	6,012	0.10%
2021/08/18	24	25.84	1	26.30	26.40	23	6,042	0.38%
2021/08/17	10	26.40	7	26.32	26.00	3	6,029	0.05%
2021/08/16	2	26.35	1	26.30	26.45	1	6,022	0.02%
2021/08/13	1	27.25	7	27.22	27.00	-6	5,997	-0.10%
2021/08/12	3	27.77	19	27.94	27.30	-16	5,980	-0.27%
2021/08/11	4	27.59	8	27.87	27.90	-4	5,844	-0.07%
2021/08/10	2	27.38	0	0.00	27.25	2	5,705	0.04%
2021/08/09	5	28.03	1	27.80	27.80	4	5,752	0.07%
2021/08/06	107	28.64	12	28.71	28.45	95	5,749	1.65%	大買/
2021/08/05	9	27.87	5	27.70	27.50	4	5,460	0.07%
2021/08/04	0	0.00	15	27.86	28.05	-15	5,397	-0.28%
2021/07/30	1	26.90	3	27.07	26.95	-2	5,531	-0.04%
2021/07/29	8	27.07	20	27.01	27.05	-12	5,629	-0.21%
2021/07/28	28	27.39	5	26.98	27.50	23	5,589	0.41%
2021/07/27	31	28.05	36	28.02	28.30	-5	5,543	-0.09%
2021/07/26	0	0.00	2	26.70	26.80	-2	5,184	-0.04%
2021/07/23	1	26.10	3	26.33	26.30	-2	5,234	-0.04%
2021/07/22	0	0.00	1	26.30	26.10	-1	5,367	-0.02%
2021/07/21	3.1	25.99	0	0.00	25.90	3.1	5,396	0.06%
2021/07/20	1	26.45	2	26.55	26.45	-1	5,393	-0.02%
2021/07/19	3	27.13	1	27.10	26.95	2	5,420	0.04%
2021/07/16	0	0.00	3	26.92	26.85	-3	5,517	-0.05%
2021/07/15	2	26.55	1	26.65	26.75	1	5,614	0.02%
2021/07/14	14	26.61	2	26.80	26.50	12	5,657	0.21%
2021/07/13	5	27.33	7	27.72	27.15	-2	5,649	-0.04%
2021/07/12	14	27.19	16	27.65	27.55	-2	5,613	-0.04%
2021/07/09	9	26.76	15	26.70	26.85	-6	5,555	-0.11%
2021/07/08	6	27.24	0	0.00	27.25	6	5,633	0.11%
2021/07/07	13	27.38	21	27.50	27.35	-8	5,739	-0.14%
2021/07/06	9	28.20	15	28.17	27.90	-6	5,753	-0.10%
2021/07/05	26	29.42	4	28.86	28.85	22	5,841	0.38%
2021/07/02	37	28.59	26	28.73	28.90	11	5,701	0.19%
2021/07/01	6	26.96	45	27.28	27.50	-39	5,185	-0.75%
2021/06/30	1	25.85	0	0.00	26.00	1	5,396	0.02%
2021/06/29	7	25.90	0	0.00	25.85	7	5,802	0.12%
2021/06/28	10	26.43	0	0.00	26.25	10	5,815	0.17%
2021/06/25	0	0.00	11	27.70	27.70	-11	5,871	-0.19%
2021/06/24	10	27.20	0	0.00	27.15	10	5,800	0.17%
2021/06/23	0	0.00	1	27.15	27.15	-1	5,794	-0.02%
2021/06/22	0	0.00	2	27.05	26.80	-2	5,881	-0.03%
2021/06/21	1	26.75	0	0.00	26.55	1	5,896	0.02%
2021/06/18	5	27.00	0	0.00	27.00	5	5,929	0.08%
2021/06/16	0	0.00	10	27.28	27.15	-10	6,019	-0.17%
2021/06/11	2	26.85	2	27.03	26.85	0	6,058	0.00%
2021/06/10	10	26.05	10	26.43	26.80	0	6,081	0.00%
2021/06/09	0	0.00	1	26.80	26.60	-1	6,117	-0.02%
2021/06/08	2	26.60	0	0.00	26.55	2	6,165	0.03%
2021/06/07	1	25.95	7	26.28	26.50	-6	6,237	-0.10%
2021/06/04	18	26.51	0	0.00	26.30	18	6,241	0.29%
2021/06/02	5	26.95	12	26.85	26.80	-7	6,332	-0.11%
2021/05/31	41	26.45	4	26.44	26.40	37	6,475	0.57%
2021/05/28	1	26.35	12	26.51	26.35	-11	6,488	-0.17%
2021/05/26	12	25.73	2	25.90	25.70	10	6,527	0.15%
2021/05/25	1	25.80	0	0.00	25.75	1	6,504	0.02%
2021/05/20	0	0.00	3	25.30	25.15	-3	6,854	-0.04%
2021/05/19	11	25.00	10	25.05	25.05	1	6,914	0.01%
2021/05/18	2	23.68	3	23.90	24.80	-1	6,952	-0.01%
2021/05/17	16	23.29	33	22.91	23.00	-17	6,981	-0.24%
2021/05/14	26	25.59	0	0.00	24.80	26	6,950	0.37%
2021/05/13	6	24.47	6	25.28	25.05	0	7,022	0.00%
2021/05/12	5	25.54	4	26.18	25.45	1	6,988	0.01%
2021/05/11	27	26.86	6	26.20	26.55	21	6,855	0.31%
2021/05/10	16	28.37	7	28.15	28.25	9	6,814	0.13%
2021/05/07	11	28.95	0	0.00	28.95	11	6,742	0.16%
2021/05/06	14	28.82	10	28.66	29.05	4	6,726	0.06%
2021/05/05	1	27.60	1	27.50	27.20	0	6,620	0.00%
2021/05/04	28	27.41	16	27.26	27.20	12	6,710	0.18%
2021/05/03	11	28.71	2	28.85	28.50	9	6,635	0.14%
2021/04/29	1	29.65	2	29.60	29.45	-1	6,620	-0.02%
2021/04/28	11	29.72	17	29.84	29.90	-6	6,596	-0.09%
2021/04/27	4	29.14	6	29.14	29.10	-2	6,536	-0.03%
2021/04/26	18	29.10	2	29.05	29.05	16	6,546	0.24%
2021/04/23	10	28.87	0	0.00	29.05	10	6,574	0.15%
2021/04/22	10	29.39	1	29.45	29.05	9	6,618	0.14%
2021/04/21	2	30.10	14	30.33	29.95	-12	6,558	-0.18%
2021/04/20	11	29.42	0	0.00	29.65	11	6,499	0.17%
2021/04/19	12	29.51	11	29.47	29.45	1	6,594	0.02%
2021/04/16	3	29.23	11	29.16	29.25	-8	6,646	-0.12%
2021/04/15	3	29.17	0	0.00	29.05	3	6,984	0.04%
2021/04/14	19	28.78	9.2	28.98	28.95	9.8	7,744	0.13%
2021/04/13	33.2	29.64	7	29.94	29.25	26.2	7,860	0.33%
2021/04/12	18	30.06	2	30.15	30.15	16	7,837	0.20%
2021/04/09	39	30.36	12	30.41	30.10	27	7,846	0.34%
2021/04/08	46	31.07	7	31.42	30.95	39	7,669	0.51%
2021/04/07	35	31.12	16	31.31	31.30	19	7,565	0.25%
2021/04/06	5	30.78	26	30.88	31.35	-21	7,343	-0.29%
2021/04/01	17	29.81	10	29.79	29.90	7	6,835	0.10%
2021/03/31	1	28.95	1	28.95	28.95	0	6,472	0.00%
2021/03/30	1	29.15	2	29.05	29.15	-1	6,609	-0.02%
2021/03/26	6	28.69	0	0.00	28.75	6	6,590	0.09%
2021/03/25	1	28.70	2	28.98	28.70	-1	6,643	-0.02%
2021/03/24	0	0.00	2	28.60	28.60	-2	6,640	-0.03%
2021/03/23	1	28.75	14	28.82	28.75	-13	6,679	-0.19%
2021/03/22	2	29.15	12	29.17	29.20	-10	6,663	-0.15%
2021/03/18	2	28.65	14	28.65	28.70	-12	6,677	-0.18%
2021/03/17	11	28.65	0	0.00	28.65	11	6,757	0.16%
2021/03/16	0	0.00	17	28.40	28.40	-17	6,885	-0.25%
2021/03/15	6	28.49	0	0.00	28.35	6	6,999	0.09%
2021/03/12	21	28.63	13	28.55	28.55	8	7,075	0.11%
2021/03/11	11	28.68	0	0.00	28.70	11	7,383	0.15%
2021/03/10	4	28.70	0	0.00	28.55	4	7,414	0.05%
2021/03/09	2	28.50	1	28.65	28.60	1	7,626	0.01%
2021/03/08	0	0.00	1	28.90	28.95	-1	7,746	-0.01%
2021/03/05	17	29.10	3	29.23	29.30	14	7,831	0.18%
2021/03/04	0	0.00	3	28.67	28.75	-3	7,950	-0.04%
2021/03/03	2	28.70	0	0.00	28.75	2	8,118	0.02%
2021/03/02	10	29.05	4	28.88	28.90	6	8,466	0.07%
2021/02/26	2	29.13	0	0.00	29.30	2	9,090	0.02%
2021/02/25	0	0.00	2	29.40	29.40	-2	9,524	-0.02%
2021/02/24	36	29.67	0	0.00	29.30	36	9,629	0.37%
2021/02/23	0	0.00	22	29.70	29.70	-22	9,582	-0.23%
2021/02/22	40	30.13	26	30.19	30.10	14	9,545	0.15%
2021/02/19	10	29.38	6	29.28	29.75	4	9,340	0.04%
2021/02/17	1	28.80	3	28.92	28.95	-2	9,339	-0.02%
2021/02/04	5	29.14	9	28.91	29.10	-4	9,358	-0.04%
2021/02/03	1	28.45	4	28.53	28.50	-3	9,326	-0.03%
2021/02/02	3	28.00	0	0.00	28.20	3	9,438	0.03%
2021/02/01	5	27.61	3	27.70	27.90	2	9,682	0.02%
2021/01/29	1	28.35	0	0.00	28.20	1	9,673	0.01%
2021/01/28	0	0.00	4	28.79	28.80	-4	9,829	-0.04%
2021/01/27	1	29.10	0	0.00	29.15	1	9,855	0.01%
2021/01/26	2	29.05	3	29.00	28.85	-1	9,887	-0.01%
2021/01/25	1	28.20	202	28.32	28.40	-201	9,849	-2.04%	大賣/鉅額交易
2021/01/22	1	28.45	10	28.30	28.60	-9	9,901	-0.09%
2021/01/20	8	28.48	0	0.00	28.20	8	10,007	0.08%
2021/01/18	3	28.45	11	29.12	29.15	-8	10,064	-0.08%
2021/01/15	7	29.07	2	29.20	28.80	5	10,122	0.05%
2021/01/14	5	29.38	9	29.37	29.55	-4	10,154	-0.04%
2021/01/13	7	28.94	2	29.28	29.05	5	10,198	0.05%
2021/01/12	5	29.32	2	28.90	29.00	3	10,221	0.03%
2021/01/11	9	29.64	0	0.00	29.65	9	10,156	0.09%
2021/01/08	3	29.93	2	30.10	30.20	1	10,271	0.01%
2021/01/07	23	30.91	27	30.89	31.25	-4	10,264	-0.04%
2021/01/06	19	29.74	15	29.67	29.45	4	10,401	0.04%
2021/01/05	3	29.60	0	0.00	29.50	3	10,848	0.03%
2021/01/04	3	29.32	3	29.42	29.30	0	10,806	0.00%
2020/12/31	2	29.10	11	29.00	28.95	-9	10,719	-0.08%
2020/12/30	5	29.05	1	29.15	29.00	4	10,720	0.04%
2020/12/28	12	29.01	1	29.00	29.05	11	10,807	0.10%
2020/12/25	1	29.05	1	29.05	28.85	0	10,741	0.00%
2020/12/24	5	28.96	4	29.19	29.05	1	10,699	0.01%
2020/12/23	2	27.90	11	28.42	28.45	-9	10,545	-0.09%
2020/12/22	3	28.20	0	0.00	27.80	3	10,587	0.03%
2020/12/18	5	28.00	23	28.25	28.00	-18	10,552	-0.17%
2020/12/17	0	0.00	13	28.29	28.30	-13	10,550	-0.12%
2020/12/16	1	28.50	1	28.20	28.50	0	10,647	0.00%
2020/12/15	3	28.15	4	28.00	28.05	-1	10,752	-0.01%
2020/12/14	1	28.75	0	0.00	28.75	1	10,775	0.01%
2020/12/11	5	28.46	5	28.60	28.55	0	10,797	0.00%
2020/12/10	1	28.65	0	0.00	28.95	1	10,799	0.01%
2020/12/09	1	29.70	1	29.45	29.45	0	10,678	0.00%
2020/12/08	1	29.80	0	0.00	29.65	1	10,686	0.01%
2020/12/07	0	0.00	2	30.63	30.10	-2	10,646	-0.02%
2020/12/03	31	30.02	22	29.95	29.65	9	10,475	0.09%
2020/12/02	2	29.60	13	29.56	29.35	-11	10,456	-0.11%
2020/12/01	3	29.15	0	0.00	29.25	3	10,437	0.03%
2020/11/30	11	29.85	26	29.49	29.55	-15	10,438	-0.14%
2020/11/27	12	28.83	7	29.00	28.90	5	10,370	0.05%
2020/11/26	26	28.84	19	28.92	28.60	7	10,410	0.07%
2020/11/25	21	29.03	21	29.03	28.70	0	10,293	0.00%
2020/11/24	16	27.18	12	27.47	28.00	4	9,916	0.04%
2020/11/23	2	26.83	1	26.95	27.05	1	10,531	0.01%
2020/11/20	10	26.50	0	0.00	26.50	10	10,995	0.09%
2020/11/19	1	26.50	0	0.00	26.35	1	11,881	0.01%
2020/11/18	10	26.50	7	26.50	26.40	3	12,277	0.02%
2020/11/17	2	26.30	0	0.00	26.30	2	12,330	0.02%
2020/11/16	6	26.55	17	26.51	26.50	-11	12,539	-0.09%
2020/11/13	0	0.00	2	26.75	26.70	-2	12,918	-0.02%
2020/11/12	14	26.76	10	26.75	26.70	4	12,992	0.03%
2020/11/11	3	26.70	2	27.00	27.00	1	13,063	0.01%
2020/11/10	13	26.67	0	0.00	26.60	13	13,212	0.10%
2020/11/09	10	27.45	14	27.39	27.25	-4	13,237	-0.03%
2020/11/06	2	26.85	0	0.00	26.95	2	13,109	0.02%
2020/11/05	5	27.25	26	27.19	27.05	-21	13,502	-0.16%
2020/11/03	1	26.75	0	0.00	26.65	1	14,123	0.01%
2020/11/02	0	0.00	6	26.10	26.25	-6	14,129	-0.04%
2020/10/29	0	0.00	12	26.25	26.60	-12	14,257	-0.08%
2020/10/28	10	27.03	6	26.89	26.80	4	14,356	0.03%
2020/10/27	23	26.70	15	26.75	26.65	8	14,261	0.06%
2020/10/26	2	27.00	5	27.18	27.00	-3	14,253	-0.02%
2020/10/23	6	27.08	2	27.10	26.80	4	14,219	0.03%
2020/10/22	6	27.10	1	27.15	26.65	5	14,153	0.04%
2020/10/21	4	26.86	2	27.10	26.60	2	14,090	0.01%
2020/10/20	12	26.46	8	26.42	26.55	4	14,113	0.03%
2020/10/19	2	26.53	1	26.65	26.40	1	14,127	0.01%
2020/10/16	9	26.67	1	26.55	26.30	8	14,211	0.06%
2020/10/15	3	26.98	4	27.25	26.70	-1	14,127	-0.01%
2020/10/14	276	27.94	89	27.37	27.35	187	13,843	1.35%	大買/鉅額交易
2020/10/13	63	26.42	50	26.22	26.85	13	13,162	0.10%
2020/10/12	4	25.40	1	25.45	25.40	3	12,871	0.02%
2020/10/07	25	25.17	0	0.00	25.15	25	13,411	0.19%
2020/10/06	2	25.03	13	25.04	25.20	-11	13,424	-0.08%
2020/09/29	2	24.23	0	0.00	23.85	2	13,506	0.01%
2020/09/28	1	23.90	2	23.75	24.00	-1	13,556	-0.01%
2020/09/25	12	23.50	6	23.00	23.30	6	13,669	0.04%
2020/09/24	6	24.17	0	0.00	24.05	6	13,606	0.04%
2020/09/22	3	25.02	0	0.00	24.90	3	13,792	0.02%
2020/09/21	2	26.10	1	25.75	25.55	1	13,707	0.01%
2020/09/18	0	0.00	1	25.85	25.85	-1	13,614	-0.01%
2020/09/17	0	0.00	10	25.61	25.40	-10	13,518	-0.07%
2020/09/16	12	25.33	3	25.12	25.15	9	13,427	0.07%
2020/09/14	0	0.00	1	24.85	24.70	-1	13,326	-0.01%
2020/09/11	6	24.47	3	24.55	24.30	3	13,291	0.02%
2020/09/09	2	25.30	52	25.23	25.30	-50	13,065	-0.38%
2020/09/08	3	25.80	2	25.65	25.65	1	12,970	0.01%
2020/09/07	4	25.65	9	25.82	25.60	-5	12,800	-0.04%
2020/09/04	1	24.80	1	25.40	25.40	0	12,613	0.00%
2020/09/03	10	25.60	1	25.30	25.30	9	12,470	0.07%
2020/09/02	10	25.50	10	25.43	25.50	0	12,328	0.00%
2020/09/01	3	25.60	1	25.25	25.25	2	12,153	0.02%
2020/08/31	1	26.20	9	25.85	25.85	-8	11,924	-0.07%
2020/08/28	22	26.08	10	26.18	26.20	12	11,663	0.10%
2020/08/27	62	26.55	61	26.53	26.30	1	11,390	0.01%
2020/08/26	21	25.90	20	25.96	25.65	1	10,297	0.01%
2020/08/25	90	25.69	74	25.60	26.40	16	9,697	0.16%
2020/08/24	37	24.70	33	24.81	24.95	4	8,780	0.05%
2020/08/21	1	23.45	1	23.80	24.00	0	8,376	0.00%
2020/08/20	1	24.10	13	24.70	23.40	-12	8,269	-0.15%
2020/08/19	41	25.58	45	25.58	25.45	-4	7,991	-0.05%
2020/08/18	0	0.00	1	24.55	24.80	-1	7,530	-0.01%
2020/08/17	0	0.00	26	24.87	24.70	-26	7,421	-0.35%
2020/08/14	31	24.96	25	24.57	24.85	6	7,251	0.08%
2020/08/13	2	24.38	15	24.22	24.00	-13	7,003	-0.19%
2020/08/12	11	24.73	11	24.34	24.55	0	6,865	0.00%
2020/08/11	27	25.12	17	25.00	24.80	10	6,718	0.15%
2020/08/10	87	24.57	88	24.71	25.30	-1	6,250	-0.02%
2020/08/07	1	23.35	0	0.00	23.50	1	5,512	0.02%
2020/08/06	5	23.05	0	0.00	23.10	5	5,373	0.09%
2020/08/05	12	23.62	11	23.40	23.30	1	5,299	0.02%
2020/08/04	13	23.86	21	23.63	23.30	-8	5,214	-0.15%
2020/08/03	23	23.50	37	23.20	23.20	-14	5,131	-0.27%
2020/07/31	0	0.00	0.6	22.50	22.50	-0.6	4,952	-0.01%
2020/07/30	2	22.38	27	22.39	22.70	-25	4,934	-0.51%
2020/07/29	21	22.25	3	22.30	22.75	18	4,872	0.37%
2020/07/28	1	22.10	0	0.00	21.60	1	4,798	0.02%
2020/07/24	7	22.23	0	0.00	22.35	7	4,727	0.15%
2020/07/23	0	0.00	5	23.15	22.95	-5	4,609	-0.11%
2020/07/22	0	0.00	6	22.67	23.25	-6	4,529	-0.13%
2020/07/21	1	22.20	2	22.30	22.40	-1	4,421	-0.02%
2020/07/20	4	23.00	0	0.00	22.65	4	4,303	0.09%
2020/07/17	3	23.03	15	23.10	23.15	-12	4,216	-0.28%
2020/07/16	21	23.52	39	23.21	23.60	-18	3,989	-0.45%
2020/07/15	24	22.61	38	22.51	22.70	-14	3,602	-0.39%
2020/07/14	57	21.66	26	21.57	22.30	31	3,287	0.94%
2020/07/13	7	21.09	0	0.00	21.10	7	3,001	0.23%
2020/07/10	0	0.00	15	21.24	21.10	-15	2,971	-0.50%
2020/07/08	1	20.85	1	21.15	20.70	0	2,907	0.00%
2020/07/07	0	0.00	1	20.50	20.65	-1	2,813	-0.04%
2020/07/06	1	20.75	0	0.00	20.55	1	2,786	0.04%
2020/07/02	1	20.60	0	0.00	20.55	1	2,662	0.04%
2020/07/01	0	0.00	4	20.55	21.00	-4	2,564	-0.16%
2020/06/29	2	19.85	0	0.00	19.55	2	2,360	0.08%
2020/06/22	0	0.00	3	20.75	20.70	-3	2,383	-0.13%
2020/06/19	3	20.80	6	20.90	20.70	-3	2,391	-0.13%
2020/06/12	10	20.00	0	0.00	20.30	10	2,519	0.40%
2020/06/11	10	20.95	1	20.90	20.50	9	2,549	0.35%
2020/06/01	0	0.00	1	20.60	20.65	-1	2,800	-0.04%
2020/05/28	0	0.00	2	20.53	20.40	-2	2,816	-0.07%
2020/05/26	0	0.00	1	20.50	20.40	-1	2,887	-0.03%
2020/05/25	1	20.05	1	20.45	20.40	0	2,902	0.00%
2020/05/19	0	0.00	3	20.45	20.55	-3	3,059	-0.10%
2020/05/08	6	20.61	0	21.00	20.40	6	3,271	0.18%
2020/05/07	2	20.70	1	20.80	21.20	1	3,191	0.03%
2020/05/06	1	20.50	0	0.00	20.50	1	3,212	0.03%
2020/04/30	0	0.00	15	20.70	20.90	-15	3,364	-0.45%
2020/04/28	0	0.00	1	20.30	20.30	-1	3,444	-0.03%
2020/04/27	7	20.11	1	20.15	20.20	6	3,585	0.17%
2020/04/24	1	20.05	0	0.00	20.10	1	3,622	0.03%
2020/04/22	1	19.25	0	0.00	19.30	1	3,682	0.03%
2020/04/21	2	19.20	0	0.00	19.20	2	3,741	0.05%
2020/04/20	0	0.00	1	19.95	19.80	-1	3,824	-0.03%
2020/04/17	1	19.95	11	20.30	19.90	-10	3,946	-0.25%
2020/04/16	9	19.94	0	0.00	20.00	9	3,918	0.23%
2020/04/15	0	20.10	1	20.20	20.10	-1	3,922	-0.03%
2020/04/14	21	19.84	3	19.92	20.00	18	3,916	0.46%
2020/04/13	1	19.45	0	0.00	19.80	1	3,913	0.03%
2020/04/10	2	19.00	0	0.00	19.20	2	3,842	0.05%
2020/04/09	11	19.35	0	0.00	19.10	11	3,886	0.28%
2020/04/08	0	0.00	3	18.70	19.25	-3	3,879	-0.08%
2020/04/07	1	18.60	0	0.00	18.65	1	3,880	0.03%
2020/04/06	3	18.25	8	18.20	18.30	-5	3,965	-0.13%
2020/04/01	3	17.95	1	18.05	18.10	2	3,974	0.05%
2020/03/31	2	18.00	7	18.30	17.95	-5	3,977	-0.13%
2020/03/30	1	17.95	1	18.10	18.05	0	4,001	0.00%
2020/03/27	5	18.45	1	18.75	18.20	4	4,021	0.10%
2020/03/26	0	0.00	6	17.45	17.70	-6	3,905	-0.15%
2020/03/25	15	17.70	0	0.00	17.70	15	3,884	0.39%
2020/03/23	0	0.00	10	16.15	16.10	-10	3,876	-0.26%
2020/03/20	10	16.20	0	0.00	16.85	10	3,879	0.26%
2020/03/19	0	0.00	20	15.83	15.35	-20	3,869	-0.52%
2020/03/18	9	17.18	0	0.00	17.00	9	3,824	0.24%
2020/03/17	6	17.30	0	0.00	17.40	6	3,870	0.16%
2020/03/13	10	18.25	0	0.00	18.80	10	3,864	0.26%
2020/03/12	9	20.70	5	20.41	19.90	4	3,867	0.10%
2020/03/11	7	21.57	0	0.00	21.30	7	3,829	0.18%
2020/03/09	10	22.33	6	22.25	22.05	4	3,775	0.11%
2020/03/06	5	22.90	0	0.00	22.95	5	3,723	0.13%
2020/03/02	6	23.06	0	0.00	23.10	6	3,978	0.15%
2020/02/27	5	23.85	2	23.55	23.35	3	4,062	0.07%
2020/02/24	5	24.05	0	0.00	24.05	5	4,155	0.12%
2020/02/21	0	0.00	7	24.45	24.35	-7	4,146	-0.17%
2020/02/20	0	0.00	15	24.68	24.50	-15	4,153	-0.36%
2020/02/19	0	0.00	1	24.40	24.35	-1	4,138	-0.02%
2020/02/18	2	24.05	0	0.00	24.10	2	4,320	0.05%
2020/02/17	1	24.15	0	0.00	24.05	1	4,607	0.02%
2020/02/13	5	23.35	0	0.00	23.35	5	4,508	0.11%
2020/02/10	5	22.25	0	0.00	22.65	5	4,491	0.11%
2020/02/06	0	0.00	4	23.30	23.35	-4	4,491	-0.09%
2020/02/05	5	22.40	0	0.00	22.50	5	4,420	0.11%
2020/02/04	2	22.75	0	0.00	22.80	2	4,384	0.05%
2020/02/03	7	22.00	0	0.00	22.50	7	4,378	0.16%
2020/01/30	18	23.23	9	23.48	22.85	9	4,275	0.21%
2020/01/20	0	0.00	2	25.30	25.35	-2	4,161	-0.05%
2020/01/16	0	0.00	1	25.30	25.25	-1	4,164	-0.02%
2020/01/13	3	24.10	3	24.82	24.85	0	3,956	0.00%
2020/01/07	0	0.00	5	23.85	23.80	-5	3,796	-0.13%
2020/01/06	12	24.20	2	24.00	23.95	10	3,775	0.26%
2020/01/03	5	24.25	0	0.00	24.25	5	3,793	0.13%
2020/01/02	0	0.00	96	24.50	24.40	-96	3,817	-2.51%
2019/12/31	0	0.00	75	24.30	24.15	-75	3,841	-1.95%
2019/12/30	6	24.45	0	0.00	24.50	6	3,801	0.16%
2019/12/26	1	24.10	0	0.00	24.05	1	3,664	0.03%
2019/12/25	0	0.00	1	24.10	24.05	-1	3,655	-0.03%
2019/12/23	2	23.90	2	23.90	23.85	0	3,627	0.00%
2019/12/18	0	0.00	7	24.00	23.75	-7	3,654	-0.19%
2019/12/13	4	23.80	1	23.65	23.60	3	3,609	0.08%
2019/12/12	5	24.12	0	0.00	23.95	5	3,564	0.14%
2019/12/11	3	24.10	7	24.19	24.20	-4	3,511	-0.11%
2019/12/10	0	0.00	1	24.00	24.05	-1	3,476	-0.03%
2019/12/09	3	23.87	1	23.90	23.90	2	3,438	0.06%
2019/12/06	1	23.65	1	23.50	23.70	0	3,371	0.00%
2019/12/05	5	23.70	0	0.00	23.60	5	3,373	0.15%
2019/12/04	0	0.00	1	23.55	23.55	-1	3,393	-0.03%
2019/12/02	1	23.60	5	23.40	23.50	-4	3,554	-0.11%
2019/11/29	0	0.00	10	23.49	23.60	-10	3,547	-0.28%
2019/11/28	12	23.93	5	24.00	23.90	7	3,500	0.20%
2019/11/27	44	24.26	5	24.65	24.35	39	3,552	1.10%
2019/11/26	2	23.88	0	0.00	24.00	2	3,402	0.06%
2019/11/25	20	23.65	0	0.00	23.70	20	3,296	0.61%
2019/11/22	0	0.00	3	23.37	23.40	-3	3,240	-0.09%
2019/11/21	1	23.20	5	23.15	23.25	-4	3,227	-0.12%
2019/11/20	0	0.00	6	23.15	23.15	-6	3,311	-0.18%
2019/11/19	1	23.15	0	0.00	23.35	1	3,395	0.03%
2019/11/15	86	23.22	5	23.50	23.25	81	3,352	2.42%
2019/11/14	13	22.47	25	22.70	22.95	-12	3,139	-0.38%
2019/11/11	6	21.83	3	21.78	21.60	3	2,949	0.10%
2019/11/06	0	0.00	6	22.77	22.55	-6	3,240	-0.19%
2019/11/05	1	22.50	0	0.00	22.55	1	3,224	0.03%
2019/11/04	0	0.00	5	22.65	22.65	-5	3,244	-0.15%
2019/10/31	0	0.00	2	22.50	22.20	-2	3,258	-0.06%
2019/10/30	1	22.35	0	0.00	22.40	1	3,290	0.03%
2019/10/29	5	22.40	0	0.00	22.25	5	3,367	0.15%
2019/10/28	2	22.60	0	0.00	22.65	2	3,593	0.06%
2019/10/25	0	0.00	6	22.38	22.50	-6	3,564	-0.17%
2019/10/24	0	0.00	2	22.45	22.35	-2	3,504	-0.06%
2019/10/22	5	22.30	1	22.40	22.30	4	3,512	0.11%
2019/10/18	1	21.95	0	0.00	22.20	1	3,477	0.03%
2019/10/09	0	0.00	10	22.15	22.00	-10	3,465	-0.29%
2019/10/08	0	0.00	1	22.00	22.00	-1	3,443	-0.03%
2019/10/04	0	0.00	1	21.60	21.45	-1	3,337	-0.03%
2019/10/03	1	21.40	0	0.00	21.50	1	3,442	0.03%
2019/10/01	1	21.45	0	0.00	21.50	1	3,465	0.03%
2019/09/27	3	21.62	3	21.43	21.30	0	3,464	0.00%
2019/09/26	5	21.95	5	22.05	21.90	0	3,439	0.00%
2019/09/25	5	22.00	0	0.00	22.05	5	3,440	0.15%
2019/09/24	0	0.00	2	22.43	22.20	-2	3,441	-0.06%
2019/09/20	1	22.25	1	22.45	22.35	0	3,437	0.00%
2019/09/19	0	0.00	4	22.31	22.30	-4	3,406	-0.12%
2019/09/18	0	0.00	2	22.03	22.00	-2	3,392	-0.06%
2019/09/17	11	21.97	0	0.00	21.90	11	3,404	0.32%
2019/09/16	7	22.13	10	21.95	21.95	-3	3,446	-0.09%
2019/09/11	1	22.15	4	22.19	22.15	-3	3,596	-0.08%
2019/09/10	8	22.31	3	22.15	22.10	5	3,584	0.14%
2019/09/09	15	22.37	0	0.00	22.35	15	3,556	0.42%
2019/09/06	23	22.70	0	0.00	22.65	23	3,516	0.65%
2019/09/05	2	22.83	13	22.94	22.95	-11	3,455	-0.32%
2019/09/04	0	0.00	1	22.45	22.65	-1	3,324	-0.03%
2019/09/02	0	0.00	1	22.35	22.45	-1	3,267	-0.03%
2019/08/30	4	22.28	17	22.20	22.15	-13	3,245	-0.40%
2019/08/28	0	0.00	8	21.83	21.85	-8	3,094	-0.26%
2019/08/27	8	22.21	1	22.00	21.95	7	3,082	0.23%
2019/08/26	4	21.60	0	0.00	21.55	4	3,101	0.13%
2019/08/23	19	21.98	7	22.11	22.05	12	3,080	0.39%
2019/08/22	10	23.30	5	23.25	23.40	5	2,951	0.17%
2019/08/21	0	0.00	40	23.10	23.10	-40	2,853	-1.40%
2019/08/20	0	0.00	5	23.35	23.05	-5	2,801	-0.18%
2019/08/19	2	23.00	0	0.00	23.10	2	2,763	0.07%
2019/08/14	0	0.00	15	23.39	23.10	-15	2,666	-0.56%
2019/08/13	3	23.38	8	23.61	23.30	-5	2,616	-0.19%
2019/08/12	1	23.00	28	23.56	23.55	-27	2,551	-1.06%
2019/08/08	3	22.68	3	22.63	22.75	0	2,376	0.00%
2019/08/07	3	22.25	1	22.20	22.25	2	2,279	0.09%
2019/08/06	0	0.00	10	21.15	21.90	-10	2,291	-0.44%
2019/08/05	1	21.85	0	0.00	21.85	1	2,270	0.04%
2019/08/02	13	22.05	0	0.00	21.90	13	2,278	0.57%
2019/08/01	0	0.00	10	22.75	22.50	-10	2,292	-0.44%
2019/07/31	16	22.22	12	22.51	22.70	4	2,251	0.18%
2019/07/30	15	22.63	8	22.70	22.50	7	2,184	0.32%
2019/07/29	21	21.73	0	0.00	21.75	21	2,002	1.05%
2019/07/24	1	21.40	0	0.00	21.40	1	2,112	0.05%
2019/07/18	0	0.00	4	21.30	21.05	-4	2,247	-0.18%
2019/07/12	0	0.00	1	21.30	21.45	-1	2,581	-0.04%
2019/07/11	0	0.00	1	21.20	21.15	-1	2,618	-0.04%
2019/07/10	12	21.09	1	21.10	21.10	11	2,754	0.40%
2019/07/09	1	21.30	3	21.25	21.15	-2	2,893	-0.07%
2019/07/08	0	0.00	6	20.91	20.85	-6	2,813	-0.21%
2019/07/04	6	20.74	5	20.70	20.70	1	3,155	0.03%
2019/07/02	0	0.00	2	20.50	20.50	-2	3,347	-0.06%
2019/06/27	1	20.55	0	0.00	20.60	1	3,407	0.03%
2019/06/26	0	0.00	15	20.30	20.20	-15	3,426	-0.44%
2019/06/24	7	20.22	0	0.00	20.25	7	3,491	0.20%
2019/06/21	2	20.63	0	0.00	20.45	2	3,496	0.06%
2019/06/20	6	21.46	20	21.10	21.10	-14	3,487	-0.40%
2019/06/06	0	0.00	11	19.51	19.30	-11	4,016	-0.27%
2019/06/04	2	19.35	0	0.00	19.30	2	4,378	0.05%
2019/06/03	1	19.50	0	0.00	19.40	1	4,471	0.02%
2019/05/31	3	19.85	1	19.80	19.70	2	4,548	0.04%
2019/05/30	0	0.00	1	19.05	19.30	-1	4,622	-0.02%
2019/05/28	5	19.00	0	0.00	18.55	5	5,140	0.10%
2019/05/27	1	19.00	0	0.00	18.95	1	5,147	0.02%
2019/05/24	0	0.00	2	19.10	19.05	-2	5,169	-0.04%
2019/05/23	3	19.02	4	18.91	18.95	-1	5,190	-0.02%
2019/05/22	1	19.55	0	0.00	19.50	1	5,232	0.02%
2019/05/21	1	19.45	2	19.48	19.45	-1	5,266	-0.02%
2019/05/20	2	19.20	2	19.33	19.40	0	5,301	0.00%
2019/05/16	1	20.05	2	20.03	19.85	-1	5,331	-0.02%
2019/05/15	12	20.22	1	20.25	20.05	11	5,351	0.21%
2019/05/14	2	20.05	6	20.15	20.20	-4	5,430	-0.07%
2019/05/13	3	20.68	3	20.82	20.75	0	5,468	0.00%
2019/05/10	3	20.92	8	20.93	20.60	-5	5,498	-0.09%
2019/05/09	24	21.14	0	0.00	20.85	24	5,609	0.43%
2019/05/08	1	21.60	5	21.78	21.85	-4	5,716	-0.07%
2019/05/07	26	22.05	2	22.25	22.05	24	5,742	0.42%
2019/05/06	23	22.13	4	22.60	22.00	19	5,720	0.33%
2019/05/03	4	22.88	1	22.80	22.80	3	5,639	0.05%
2019/05/02	1	22.90	5	22.83	22.90	-4	5,555	-0.07%
2019/04/30	1	22.55	1	22.50	22.50	0	5,507	0.00%
2019/04/29	1	22.25	1	22.40	22.20	0	5,488	0.00%
2019/04/26	13	22.39	0	0.00	22.25	13	5,475	0.24%
2019/04/25	2	22.88	11	23.06	22.75	-9	5,471	-0.16%
2019/04/23	15	22.75	1	22.85	22.60	14	5,495	0.25%
2019/04/22	3	22.80	29	22.91	22.90	-26	5,439	-0.48%
2019/04/19	0	0.00	5	22.46	22.45	-5	5,308	-0.09%
2019/04/18	0	0.00	11	22.38	22.00	-11	5,233	-0.21%
2019/04/17	1	22.30	16	22.43	22.60	-15	5,158	-0.29%
2019/04/16	14	22.53	1	22.65	22.45	13	5,118	0.25%
2019/04/15	3	22.37	28	22.36	22.50	-25	4,977	-0.50%
2019/04/12	1	21.75	1	21.90	21.80	0	4,825	0.00%
2019/04/11	2	21.88	1	22.00	21.65	1	4,799	0.02%
2019/04/10	24	22.12	23	22.21	22.10	1	4,723	0.02%
2019/04/09	1	21.45	10	21.67	21.80	-9	4,415	-0.20%
2019/04/08	2	20.95	1	21.15	20.95	1	4,251	0.02%
2019/04/03	0	0.00	1	20.90	21.00	-1	4,212	-0.02%
2019/04/02	3	20.73	2	20.80	20.70	1	4,189	0.02%
2019/04/01	3	20.68	0	0.00	20.55	3	4,156	0.07%
2019/03/29	1	20.90	1	20.85	20.85	0	4,083	0.00%
2019/03/28	0	0.00	5	20.78	20.90	-5	4,051	-0.12%
2019/03/27	1	20.80	0	0.00	20.75	1	4,027	0.02%
2019/03/26	1	20.75	1	21.00	20.80	0	4,012	0.00%
2019/03/25	5	20.85	3	20.85	20.85	2	4,020	0.05%
2019/03/22	7	21.33	2	21.48	21.20	5	4,000	0.12%
2019/03/21	16	21.95	0	0.00	21.70	16	3,969	0.40%
2019/03/20	1	21.50	1	20.80	21.50	0	4,124	0.00%
2019/03/15	0	0.00	10	21.25	21.15	-10	4,051	-0.25%
2019/03/12	6	21.35	14	21.39	21.30	-8	4,033	-0.20%
2019/03/11	23	21.22	0	0.00	21.15	23	4,010	0.57%
2019/03/08	10	22.35	12	22.46	22.60	-2	3,818	-0.05%
2019/03/07	2	22.15	0	0.00	22.05	2	3,709	0.05%
2019/03/06	5	22.21	1	22.45	22.30	4	3,621	0.11%
2019/03/05	15	22.23	2	22.45	22.10	13	3,530	0.37%
2019/03/04	23	22.79	60	22.88	23.00	-37	3,385	-1.09%
2019/02/27	0	0.00	2	21.63	21.50	-2	2,983	-0.07%
2019/02/26	2	21.05	2	21.00	21.00	0	2,851	0.00%
2019/02/25	0	0.00	1	21.00	21.00	-1	2,837	-0.04%
2019/02/21	1	21.05	1	21.10	21.10	0	2,876	0.00%
2019/02/20	0	0.00	1	20.95	20.90	-1	2,815	-0.04%
2019/02/18	0	0.00	11	20.82	20.75	-11	2,743	-0.40%
2019/02/14	0	0.00	2	20.75	20.80	-2	2,685	-0.07%
2019/02/13	0	0.00	2	20.95	20.75	-2	2,648	-0.08%
2019/02/12	1	20.55	3	20.62	20.65	-2	2,545	-0.08%
2019/01/30	5	20.20	2	20.43	20.10	3	2,412	0.12%
2019/01/29	2	19.88	5	19.95	20.00	-3	2,272	-0.13%
2019/01/28	0	0.00	5	19.65	19.75	-5	2,101	-0.24%
2019/01/24	0	19.30	0	0.00	18.95	0	2,178	0.00%
2019/01/23	1	19.00	0	0.00	18.90	1	2,185	0.05%
2019/01/22	5	19.15	0	0.00	19.00	5	2,172	0.23%
2019/01/17	2	19.70	0	0.00	19.40	2	2,157	0.09%
2019/01/16	4	19.90	10	19.88	19.95	-6	2,122	-0.28%
2019/01/11	10	19.60	7	19.55	19.45	3	1,970	0.15%
2019/01/08	0	0.00	2	19.30	19.25	-2	1,946	-0.10%
2018/12/25	0	0.00	1	18.90	18.95	-1	2,007	-0.05%
2018/12/22	5	19.15	0	0.00	19.15	5	2,015	0.25%
2018/12/21	4	19.23	4	19.05	19.20	0	2,030	0.00%
2018/12/18	5	19.80	0	0.00	19.50	5	2,063	0.24%
2018/12/17	6	20.45	0	0.00	20.10	6	2,122	0.28%
2018/12/14	0	0.00	5	20.35	20.40	-5	2,118	-0.24%
2018/12/13	11	20.92	18	20.76	20.70	-7	2,079	-0.34%
2018/12/12	0	0.00	6	19.50	20.15	-6	1,712	-0.35%
2018/12/05	0	0.00	1	19.10	19.40	-1	1,700	-0.06%
2018/12/04	6	19.65	3	19.80	19.60	3	1,677	0.18%
2018/12/03	0	0.00	1	19.00	19.50	-1	1,569	-0.06%
2018/11/30	0	0.00	2	18.70	18.80	-2	1,511	-0.13%
2018/11/26	0	0.00	25	18.20	18.20	-25	1,523	-1.64%
2018/11/22	2	18.50	1	18.65	18.40	1	1,581	0.06%
2018/11/21	1	18.70	2	18.80	18.65	-1	1,603	-0.06%
2018/11/07	0	0.00	1	18.50	18.50	-1	1,607	-0.06%
2018/11/06	1	18.45	0	0.00	18.40	1	1,634	0.06%
2018/11/02	33	18.94	1	19.10	18.70	32	1,744	1.83%
2018/10/24	1	18.00	0	0.00	18.00	1	1,658	0.06%
2018/10/23	1	18.15	0	0.00	18.15	1	1,656	0.06%
2018/10/22	0	0.00	1	18.60	18.50	-1	1,664	-0.06%
2018/10/12	4	18.11	0	0.00	18.35	4	1,656	0.24%
2018/10/11	1	17.85	0	0.00	17.95	1	1,648	0.06%
2018/10/08	0	0.00	2	19.70	19.70	-2	1,580	-0.13%
2018/10/04	10	20.25	0	0.00	20.20	10	1,542	0.65%
2018/10/02	2	20.50	0	0.00	20.45	2	1,520	0.13%
2018/10/01	0	0.00	10	20.55	20.65	-10	1,525	-0.66%
2018/09/26	10	20.60	0	0.00	20.65	10	1,506	0.66%
2018/09/25	2	21.10	1	20.75	20.80	1	1,503	0.07%
2018/09/21	1	20.10	2	20.58	20.70	-1	1,480	-0.07%
2018/09/20	10	20.25	0	0.00	19.95	10	1,382	0.72%
2018/09/18	2	20.35	0	20.40	20.35	2	1,360	0.15%
2018/09/17	0	0.00	17	20.59	20.55	-17	1,352	-1.26%
2018/09/14	0	0.00	5	20.12	20.40	-5	1,297	-0.39%
2018/09/11	1	19.55	0	0.00	19.65	1	1,251	0.08%
2018/09/10	1	19.60	0	0.00	19.55	1	1,254	0.08%
2018/09/07	0	0.00	1	20.15	19.90	-1	1,250	-0.08%
2018/09/06	0	0.00	2	19.95	19.95	-2	1,223	-0.16%
2018/09/03	0	0.00	1	20.15	20.00	-1	1,288	-0.08%
2018/08/29	0	0.00	1	20.60	20.60	-1	1,336	-0.07%
2018/08/17	0	0.00	1	19.95	19.95	-1	1,258	-0.08%
2018/08/14	5	19.45	0	0.00	19.60	5	1,218	0.41%
2018/08/13	1	19.20	0	0.00	19.30	1	1,213	0.08%
2018/08/10	7	19.75	0	0.00	19.80	7	1,184	0.59%
2018/08/02	0	0.00	2	19.40	19.35	-2	1,047	-0.19%
2018/07/31	3	19.35	0	0.00	19.50	3	1,066	0.28%
2018/07/24	2	19.40	2	19.15	19.25	0	1,070	0.00%
2018/07/19	0	0.00	11	18.61	18.60	-11	1,077	-1.02%
2018/07/06	2	18.15	0	0.00	18.15	2	1,211	0.17%
2018/07/03	1	19.20	0	0.00	18.90	1	1,196	0.08%
2018/06/28	0	0.00	4	18.75	18.80	-4	1,166	-0.34%
2018/06/26	0	0.00	8	18.80	18.85	-8	1,161	-0.69%
2018/06/25	0	0.00	18	19.05	19.00	-18	1,155	-1.56%
2018/06/22	5	19.25	0	0.00	19.20	5	1,160	0.43%
2018/06/19	1	19.40	0	0.00	19.30	1	1,162	0.09%
2018/06/13	5	19.80	0	0.00	19.60	5	1,145	0.44%
2018/06/12	1	19.75	16	19.86	19.80	-15	1,141	-1.31%
2018/06/11	16	19.50	2	19.55	19.50	14	1,088	1.29%
2018/06/08	12	19.45	0	0.00	19.45	12	1,085	1.11%
2018/06/07	0	0.00	13	19.61	19.40	-13	1,126	-1.15%
2018/06/06	8	19.18	0	0.00	19.05	8	1,055	0.76%
2018/06/04	2	19.33	0	0.00	19.35	2	1,067	0.19%
2018/06/01	7	19.30	0	0.00	19.30	7	1,075	0.65%
2018/05/31	15	19.12	1	19.50	19.50	14	1,087	1.29%
2018/05/28	0	0.00	10	19.20	19.10	-10	1,109	-0.90%
2018/05/24	10	18.73	0	0.00	18.80	10	1,065	0.94%
2018/05/23	3	18.65	0	0.00	18.65	3	1,081	0.28%
2018/05/22	0	0.00	1	18.90	18.75	-1	1,093	-0.09%
2018/05/18	2	18.55	0	0.00	18.55	2	1,114	0.18%
2018/05/14	4	18.55	0	0.00	18.60	4	1,234	0.32%
2018/05/07	3	18.60	0	0.00	18.55	3	1,264	0.24%
2018/05/02	0	0.00	20	19.00	19.10	-20	1,634	-1.22%
2018/04/30	0	0.00	29	18.99	19.00	-29	1,638	-1.77%
2018/04/27	2	19.00	0	19.05	19.00	2	1,643	0.12%
2018/04/26	1	19.15	0	0.00	19.00	1	1,653	0.06%
2018/04/25	1	19.20	0	0.00	19.15	1	1,676	0.06%
2018/04/23	3	19.90	0	0.00	19.85	3	1,992	0.15%
2018/04/20	5	20.05	0	0.00	20.05	5	2,095	0.24%
2018/04/19	3	20.40	0	0.00	20.35	3	2,097	0.14%
2018/04/18	0	0.00	1	20.05	19.95	-1	2,043	-0.05%
2018/04/09	0	0.00	1	20.70	20.65	-1	2,039	-0.05%
2018/04/03	6	20.69	4	20.73	20.70	2	2,037	0.10%
2018/04/02	1	20.95	0	0.00	20.85	1	2,039	0.05%
2018/03/30	0	0.00	6	20.65	20.60	-6	2,039	-0.29%
2018/03/29	0	20.60	0	0.00	20.55	0	2,042	0.00%
2018/03/26	2	20.50	0	0.00	20.65	2	2,041	0.10%
2018/03/23	6	20.68	0	0.00	20.70	6	2,053	0.29%
2018/03/21	7	21.25	0	0.00	21.15	7	2,024	0.35%
2018/03/20	0	21.40	1	21.30	21.30	-1	2,018	-0.05%
2018/03/16	1	21.45	1	21.60	21.55	0	2,017	0.00%
2018/03/14	1	21.45	0	0.00	21.60	1	2,014	0.05%
2018/03/13	0	0.00	8	21.36	21.50	-8	2,030	-0.39%
2018/03/12	0	0.00	1	21.20	21.20	-1	1,997	-0.05%
2018/03/09	2	21.13	3	21.15	21.15	-1	2,004	-0.05%
2018/03/08	9	21.15	0	0.00	21.15	9	1,999	0.45%
2018/03/07	0	0.00	3	21.35	21.35	-3	1,992	-0.15%
2018/03/06	1	21.45	0	0.00	21.60	1	1,993	0.05%
2018/03/05	5	21.50	0	0.00	21.55	5	1,980	0.25%
2018/03/01	1	21.60	1	21.75	21.70	0	1,996	0.00%
2018/02/26	1	21.50	0	0.00	21.55	1	1,971	0.05%
2018/02/23	0	0.00	2	21.45	21.45	-2	1,963	-0.10%
2018/02/22	2	21.13	8	21.14	21.20	-6	2,010	-0.30%
2018/02/21	0	0.00	1	21.20	21.20	-1	2,002	-0.05%
2018/02/12	5	20.80	0	0.00	20.80	5	2,002	0.25%
2018/02/09	1	20.60	0	0.00	20.65	1	1,997	0.05%
2018/02/07	3	21.12	1	21.50	21.15	2	1,990	0.10%
2018/02/06	2	21.30	0	0.00	21.10	2	1,976	0.10%
2018/02/05	2	22.28	0	0.00	22.35	2	1,934	0.10%
2018/02/02	1	22.85	0	0.00	22.70	1	1,928	0.05%
2018/01/31	3	22.78	0	0.00	22.75	3	1,916	0.16%
2018/01/29	6	23.20	2	23.10	23.25	4	1,906	0.21%
2018/01/26	16	23.73	22	23.66	23.45	-6	1,867	-0.32%
2018/01/25	3	23.13	9	23.28	23.00	-6	1,626	-0.37%
2018/01/23	0	0.00	2	22.60	22.40	-2	1,509	-0.13%
2018/01/22	2	22.50	2	22.70	22.55	0	1,510	0.00%
2018/01/19	2	22.65	34	22.70	22.60	-32	1,511	-2.12%
2018/01/18	9	23.02	1	23.35	22.90	8	1,485	0.54%
2018/01/17	16	23.10	32	23.38	23.40	-16	1,425	-1.12%
2018/01/16	25	22.28	2	22.43	22.75	23	1,154	1.99%
2018/01/15	0	0.00	3	21.65	21.40	-3	1,063	-0.28%
2018/01/12	3	21.70	0	0.00	21.60	3	1,086	0.28%
2018/01/09	3	21.67	0	0.00	21.65	3	1,141	0.26%
2018/01/08	2	21.90	7	21.84	21.80	-5	1,148	-0.44%
2018/01/04	0	0.00	3	21.95	22.05	-3	1,172	-0.26%
2018/01/03	1	22.00	0	0.00	22.00	1	1,218	0.08%
2018/01/02	10	22.35	1	22.30	22.20	9	1,230	0.73%