康舒 (6282)-元大-鶯歌券商分點個股進出

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
38.10
漲跌
▲0.45
漲幅
+1.20%
成交量
5,851張
產業
上市電子零組件類股
917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－元大-鶯歌券商分點個股進出

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-鶯歌券商分點個股進出
元大-鶯歌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
2024/05/28	2	37.75	3.1	37.85	38.10	-1.1	6,861	-0.02%
2024/05/27	2.2	37.31	6.1	37.52	37.65	-4	7,290	-0.05%
2024/05/24	1.1	36.60	3	36.47	36.40	-1.9	7,376	-0.03%
2024/05/22	0	37.90	0	0.00	37.75	0	7,490	0.00%
2024/05/21	1.1	38.20	0	0.00	38.00	1.1	7,636	0.01%
2024/05/20	2	37.68	1.2	37.73	37.60	0.9	8,194	0.01%
2024/05/17	0.2	37.50	0	0.00	37.45	0.2	8,902	0.00%
2024/05/16	2	37.43	1	37.25	37.35	1	9,344	0.01%
2024/05/15	2.3	37.15	0	0.00	37.10	2.3	9,841	0.02%
2024/05/14	3	37.33	1	37.25	37.35	2	10,085	0.02%
2024/05/13	2.1	37.30	0	0.00	37.20	2.1	10,200	0.02%
2024/05/10	0.1	37.20	0	0.00	37.55	0.1	10,370	0.00%
2024/05/09	2	37.98	1	37.50	37.30	1	10,844	0.01%
2024/05/08	2.6	37.69	1	37.75	37.95	1.6	10,925	0.01%
2024/05/07	3.2	38.17	2	38.50	38.30	1.2	11,028	0.01%
2024/05/06	0	0.00	1	38.70	38.90	-1	11,092	-0.01%
2024/05/03	0	0.00	2	39.45	39.35	-2	10,976	-0.02%
2024/05/02	1	39.30	1	39.30	40.00	0	10,957	0.00%
2024/04/30	2.3	39.95	5	39.80	39.75	-2.7	10,972	-0.02%
2024/04/29	2	39.70	4	39.85	39.90	-2	10,992	-0.02%
2024/04/25	1.2	39.93	1	39.95	39.85	0.2	10,967	0.00%
2024/04/24	3	39.57	4	39.89	40.40	-1	10,947	-0.01%
2024/04/23	1	38.85	5	39.28	38.85	-4	10,931	-0.04%
2024/04/22	4	40.18	1	40.25	39.35	3	10,877	0.03%
2024/04/19	1	40.90	0	0.00	39.50	1	10,745	0.01%
2024/04/18	8	40.86	8	40.76	40.40	0	10,615	0.00%
2024/04/17	6	40.50	1.2	40.22	40.75	4.8	10,474	0.05%
2024/04/16	0.5	38.57	1	38.80	38.30	-0.5	10,305	0.00%
2024/04/15	1	40.00	2	40.00	39.90	-1	10,315	-0.01%
2024/04/12	4.2	40.04	4	40.80	40.45	0.2	10,271	0.00%
2024/04/11	2	39.70	6.2	40.30	40.25	-4.2	10,156	-0.04%
2024/04/10	3.1	39.30	0	0.00	39.20	3.1	9,981	0.03%
2024/04/09	0	0.00	1	38.75	39.00	-1	10,013	-0.01%
2024/04/08	2	38.43	0	0.00	38.50	2	10,015	0.02%
2024/04/03	1	38.85	0	0.00	38.85	1	10,019	0.01%
2024/04/01	1.1	39.16	0	0.00	39.40	1.1	10,145	0.01%
2024/03/29	0.1	38.90	2	38.75	38.75	-2	10,193	-0.02%
2024/03/28	0	0.00	5	39.00	38.90	-5	10,175	-0.05%
2024/03/26	0	0.00	1	40.00	39.15	-1	10,103	-0.01%
2024/03/22	4	40.58	2	40.25	40.20	2	10,107	0.02%
2024/03/21	9	40.10	2	40.25	40.30	7	10,097	0.07%
2024/03/20	3	40.08	2	39.85	39.65	1	10,091	0.01%
2024/03/19	0	0.00	2	39.85	39.80	-2	10,154	-0.02%
2024/03/18	1.1	39.45	1	39.45	39.65	0.1	10,366	0.00%
2024/03/14	1	39.20	0	0.00	39.20	1	10,726	0.01%
2024/03/13	3	39.43	5	39.65	39.05	-2	10,774	-0.02%
2024/03/12	0	0.00	1	40.50	40.30	-1	10,779	-0.01%
2024/03/11	2	39.93	2	39.98	40.00	0	10,904	0.00%
2024/03/08	4	39.60	6	40.07	39.85	-2	11,025	-0.02%
2024/03/07	3	40.23	3	40.17	40.00	0	11,118	0.00%
2024/03/06	1	41.80	0	0.00	41.10	1	11,233	0.01%
2024/03/04	2	41.78	0	0.00	41.80	2	11,485	0.02%
2024/03/01	2	42.20	4.6	42.39	42.25	-2.6	11,617	-0.02%
2024/02/29	1.1	41.75	10	42.07	42.60	-9	11,708	-0.08%
2024/02/27	6.1	39.92	0	0.00	39.50	6.1	11,723	0.05%
2024/02/26	1	40.55	0	0.00	40.60	1	13,446	0.01%
2024/02/23	2.1	41.07	0	0.00	40.55	2.1	15,113	0.01%
2024/02/22	3.1	41.39	1	41.75	41.50	2.1	15,239	0.01%
2024/02/21	21	42.19	17	42.14	41.45	4	15,179	0.03%
2024/02/20	27	43.91	5	43.51	42.85	22	14,721	0.15%
2024/02/19	9	43.66	10.4	43.74	43.85	-1.4	14,197	-0.01%
2024/02/16	1	43.40	17.4	43.53	43.55	-16.4	13,967	-0.12%
2024/02/15	6.3	40.79	0.1	42.60	42.20	6.3	13,696	0.05%
2024/02/05	0	0.00	13	41.19	41.70	-13	13,589	-0.10%
2024/02/02	10.1	41.91	2	42.23	41.35	8.1	13,461	0.06%
2024/02/01	10	42.03	17.9	41.96	42.00	-7.9	13,292	-0.06%
2024/01/31	0	0.00	1.1	40.45	40.80	-1.1	12,842	-0.01%
2024/01/30	8.2	40.80	4	41.03	40.50	4.2	12,741	0.03%
2024/01/29	7.1	39.98	6.2	40.13	40.65	0.9	12,517	0.01%
2024/01/25	0	39.65	1	39.40	39.35	-1	12,422	-0.01%
2024/01/24	0.1	40.10	2	39.95	39.85	-1.9	12,460	-0.02%
2024/01/23	0.1	39.60	1.1	40.10	40.05	-1	12,528	-0.01%
2024/01/22	1.1	39.26	1.1	39.30	39.45	-0.1	12,543	0.00%
2024/01/19	5.1	38.74	0	0.00	38.85	5.1	12,579	0.04%
2024/01/18	0	0.00	5	38.20	38.30	-5	12,595	-0.04%
2024/01/15	2.1	39.20	0	0.00	39.35	2.1	12,657	0.02%
2024/01/12	0	39.00	6	39.02	38.95	-6	12,760	-0.05%
2024/01/11	6.1	39.48	0	0.00	39.45	6.1	12,847	0.05%
2024/01/10	0.1	38.70	0	0.00	38.75	0.1	12,892	0.00%
2024/01/09	2	39.20	1	39.40	38.90	1	12,968	0.01%
2024/01/08	0	0.00	1	40.20	39.90	-1	13,101	-0.01%
2024/01/04	1	39.80	0	0.00	39.75	1	13,377	0.01%
2024/01/03	1.1	40.29	0	0.00	40.10	1.1	13,467	0.01%
2024/01/02	6	41.15	1	40.95	40.85	5	13,473	0.04%
2023/12/29	2	41.20	4	41.10	41.10	-2	13,509	-0.01%
2023/12/28	1	41.40	0.1	41.43	41.25	0.9	13,529	0.01%
2023/12/27	1.1	41.02	4	41.20	40.90	-2.9	13,590	-0.02%
2023/12/26	3.1	40.82	3	40.87	41.30	0.1	13,787	0.00%
2023/12/25	4.1	40.69	10	40.75	40.50	-6	13,817	-0.04%
2023/12/22	2	40.65	0	0.00	40.45	2	13,842	0.01%
2023/12/21	30	40.70	3	40.52	40.55	27	13,877	0.19%
2023/12/20	1	40.75	1	40.80	40.90	0	13,918	0.00%
2023/12/19	0	40.00	2	39.95	40.00	-2	13,976	-0.01%
2023/12/18	2.1	40.23	0	0.00	40.05	2.1	14,091	0.01%
2023/12/15	1.6	40.53	2	40.83	40.50	-0.4	14,169	0.00%
2023/12/14	5	40.51	3.3	40.60	40.55	1.8	14,320	0.01%
2023/12/13	6.1	40.76	4	40.20	40.05	2.1	14,340	0.01%
2023/12/12	5	41.75	1	41.35	41.25	4	14,203	0.03%
2023/12/11	7	42.76	1.1	42.42	42.00	5.9	14,209	0.04%
2023/12/08	1.5	41.84	0	0.00	41.75	1.5	14,044	0.01%
2023/12/07	3	42.00	1.1	42.20	41.80	2	14,679	0.01%
2023/12/06	1	41.60	1	42.20	41.50	0	14,734	0.00%
2023/12/05	0.1	41.45	0	0.00	41.60	0.1	14,713	0.00%
2023/12/04	7.1	41.46	0	0.00	41.25	7.1	14,650	0.05%
2023/12/01	8.3	42.25	11.1	42.51	42.10	-2.9	14,631	-0.02%
2023/11/30	13	41.98	1	42.45	41.90	12	14,758	0.08%
2023/11/29	2	41.75	2.7	42.20	41.65	-0.7	14,853	0.00%
2023/11/28	1	41.90	0.5	42.10	41.80	0.5	15,043	0.00%
2023/11/27	0	0.00	5.5	43.26	42.30	-5.5	14,918	-0.04%
2023/11/24	10.1	43.40	26	43.69	43.70	-16	14,718	-0.11%
2023/11/23	140.1	44.86	125.1	44.52	43.75	15.1	14,331	0.11%	大買/大賣/
2023/11/22	30.5	42.98	23.6	43.53	44.10	7	12,667	0.05%
2023/11/21	1.3	39.97	0.4	40.59	40.70	1	11,159	0.01%
2023/11/20	0.1	39.50	2	39.00	39.45	-2	11,274	-0.02%
2023/11/17	5	38.94	1	39.10	38.95	4	11,838	0.03%
2023/11/16	8.2	39.34	10.1	39.43	39.45	-1.9	12,003	-0.02%
2023/11/15	2	38.40	1	38.25	38.35	1	11,935	0.01%
2023/11/14	5.1	37.42	2	37.15	37.15	3.1	12,047	0.03%
2023/11/13	3.1	37.92	17	37.47	38.40	-14	12,162	-0.11%
2023/11/10	3	39.10	1	38.85	39.10	2	12,194	0.02%
2023/11/09	1	39.35	4	39.20	39.00	-3	12,456	-0.02%
2023/11/08	3.2	39.60	3.1	39.87	39.55	0.2	12,864	0.00%
2023/11/07	2.1	39.62	2	39.20	39.20	0.1	13,105	0.00%
2023/11/06	0.1	39.60	3.2	39.50	39.55	-3.2	14,180	-0.02%
2023/11/03	5	38.94	0	0.00	38.80	5	14,553	0.03%
2023/11/02	4	38.41	1.2	38.69	38.60	2.8	14,975	0.02%
2023/11/01	0	0.00	2	37.95	38.00	-2	15,472	-0.01%
2023/10/31	1	38.80	1	38.35	38.00	0	15,773	0.00%
2023/10/30	1	39.25	1	39.60	39.20	0	16,754	0.00%
2023/10/27	3	38.72	2.1	38.58	38.55	0.9	17,835	0.01%
2023/10/25	1.1	39.91	9.5	40.10	39.70	-8.4	20,822	-0.04%
2023/10/24	12.1	39.49	5	40.00	40.00	7.1	21,932	0.03%
2023/10/23	1	39.89	5.1	39.65	39.50	-4.1	22,787	-0.02%
2023/10/20	3	38.89	2	39.45	39.40	1	23,267	0.00%
2023/10/19	2	39.60	2	39.60	39.70	0	23,658	0.00%
2023/10/18	0	0.00	0.4	40.20	39.95	-0.4	24,055	0.00%
2023/10/17	3.1	40.98	8	40.71	40.70	-4.9	24,732	-0.02%
2023/10/16	2	41.88	9	41.09	41.45	-7	25,612	-0.03%
2023/10/13	3	43.25	4.1	43.25	42.80	-1.1	27,961	0.00%
2023/10/12	9.5	43.54	4.2	43.49	43.45	5.2	30,081	0.02%
2023/10/11	4.3	42.78	0	0.00	42.35	4.3	30,210	0.01%
2023/10/06	0.2	43.90	0	0.00	43.70	0.2	30,670	0.00%
2023/10/05	0.1	44.30	0.1	44.55	44.30	0	31,388	0.00%
2023/10/04	0	43.70	0	0.00	43.85	0	31,815	0.00%
2023/10/03	8.1	44.51	2	44.25	44.20	6.1	32,722	0.02%
2023/10/02	9.1	44.85	15.7	45.06	45.45	-6.7	33,628	-0.02%
2023/09/28	2.7	43.83	0.4	43.76	43.70	2.3	34,336	0.01%
2023/09/27	0	0.00	0.2	42.93	43.10	-0.2	35,761	0.00%
2023/09/26	6.1	43.51	11.3	43.37	43.20	-5.3	37,794	-0.01%
2023/09/25	6.1	43.30	5	43.55	43.45	1.1	38,974	0.00%
2023/09/22	4.6	42.99	3	43.47	43.50	1.6	39,302	0.00%
2023/09/21	7	42.51	7	42.71	42.60	0	39,267	0.00%
2023/09/20	3	43.52	7	43.15	43.15	-4	39,189	-0.01%
2023/09/19	8	43.83	11	43.50	43.40	-3	39,311	-0.01%
2023/09/18	7	45.05	21	45.03	44.65	-14	39,690	-0.04%
2023/09/15	10.6	45.87	4	45.88	45.75	6.6	40,063	0.02%
2023/09/14	2	45.35	1	45.50	45.70	1	40,128	0.00%
2023/09/13	3	45.08	5	45.01	45.05	-2	40,247	0.00%
2023/09/12	39.7	46.21	18	46.67	45.40	21.7	40,652	0.05%
2023/09/11	8	44.66	11	44.64	44.85	-3	40,603	-0.01%
2023/09/08	3	46.10	0	0.00	45.80	3	40,753	0.01%
2023/09/07	1.1	47.59	2	47.10	47.00	-1	40,959	0.00%
2023/09/06	19	47.24	1.4	47.23	47.35	17.6	41,183	0.04%
2023/09/05	8.5	47.27	4.1	47.18	47.20	4.4	41,306	0.01%
2023/09/04	2	45.40	23	45.32	45.90	-21	41,445	-0.05%
2023/09/01	3.1	46.47	3.3	46.94	46.35	-0.2	41,770	0.00%
2023/08/31	1.8	46.32	0.1	46.10	46.45	1.7	42,779	0.00%
2023/08/30	2.3	46.66	2.6	46.82	46.45	-0.3	44,062	0.00%
2023/08/29	3.1	46.50	1.2	46.35	46.55	1.9	45,482	0.00%
2023/08/28	2.1	46.37	3	46.10	46.35	-0.9	46,384	0.00%
2023/08/25	0.6	47.23	14.3	47.34	46.85	-13.7	46,902	-0.03%
2023/08/24	17.4	47.23	17.3	47.92	47.10	0.1	46,948	0.00%
2023/08/23	10.4	48.50	11.2	48.46	47.85	-0.8	47,201	0.00%
2023/08/22	6	50.36	6	49.98	49.90	0	46,884	0.00%
2023/08/21	1.2	50.51	1	50.60	50.40	0.2	46,749	0.00%
2023/08/18	7.2	51.19	5.4	51.20	50.20	1.8	47,029	0.00%
2023/08/17	2.4	51.68	9.3	51.68	51.90	-6.9	47,268	-0.01%
2023/08/16	2.2	50.51	0.2	50.09	50.60	2	47,831	0.00%
2023/08/15	0.1	50.80	1.2	50.67	50.80	-1.1	48,675	0.00%
2023/08/14	24.1	49.22	1	49.35	49.10	23.1	49,027	0.05%
2023/08/11	25.5	51.21	20	50.93	50.90	5.5	48,792	0.01%
2023/08/10	310	52.05	150.9	51.04	50.90	159.1	48,516	0.33%	大買/大賣/鉅額交易
2023/08/09	21.2	53.81	16.1	53.43	52.90	5.1	47,486	0.01%
2023/08/08	21.1	54.50	20	54.27	54.30	1.1	47,202	0.00%
2023/08/07	34.4	53.16	36	54.36	54.60	-1.6	46,958	0.00%
2023/08/04	16	51.06	16.1	52.21	52.30	-0.1	46,645	0.00%
2023/08/02	26.8	52.16	36.6	51.62	51.20	-9.8	46,533	-0.02%
2023/08/01	56.4	56.19	39	54.71	54.20	17.4	45,650	0.04%
2023/07/31	67	57.68	79.4	57.15	55.50	-12.4	44,794	-0.03%
2023/07/28	20.3	54.31	20.7	54.81	54.90	-0.4	42,884	0.00%
2023/07/27	44.1	52.69	63.2	53.75	54.40	-19.1	42,240	-0.05%
2023/07/26	34.5	51.41	39.3	51.54	51.80	-4.8	41,399	-0.01%
2023/07/25	28.1	52.61	29.2	52.25	51.80	-1.1	41,221	0.00%
2023/07/24	26.2	52.62	19	51.82	51.70	7.2	41,224	0.02%
2023/07/21	124.6	53.51	124	53.62	53.30	0.6	41,214	0.00%	大買/大賣/
2023/07/20	103.7	54.96	90	55.35	54.40	13.7	41,816	0.03%	大買/
2023/07/19	92	53.64	81.4	53.96	55.00	10.6	41,858	0.03%
2023/07/18	131.4	56.88	115.3	56.88	52.70	16.2	42,707	0.04%	大買/大賣/
2023/07/17	61.4	54.00	60	54.96	56.10	1.4	42,738	0.00%
2023/07/14	3.5	51.11	1.5	51.18	51.20	2.1	41,616	0.00%
2023/07/13	27.3	51.11	11	51.09	50.00	16.3	41,722	0.04%
2023/07/12	83.1	51.30	115	51.67	51.80	-31.9	41,607	-0.08%	大賣/
2023/07/11	91.1	50.68	85.5	51.24	50.50	5.6	40,894	0.01%
2023/07/10	21.4	52.13	15.2	52.33	51.10	6.2	40,558	0.02%
2023/07/07	22.3	52.89	27.2	53.07	53.10	-5	39,683	-0.01%
2023/07/06	29.5	53.10	31.3	52.89	52.20	-1.8	38,769	0.00%
2023/07/05	37.6	54.43	38.3	54.60	53.60	-0.7	37,858	0.00%
2023/07/04	76.2	51.20	90.2	51.42	50.90	-13.9	36,367	-0.04%
2023/07/03	3	48.73	10.7	49.25	48.90	-7.7	34,318	-0.02%
2023/06/30	2.3	45.73	13.3	46.11	46.45	-11	33,156	-0.03%
2023/06/29	6	44.42	0	0.00	44.10	6	32,804	0.02%
2023/06/28	7	44.76	3	44.53	44.30	4	32,764	0.01%
2023/06/27	7	44.50	8	44.71	44.50	-1	32,815	0.00%
2023/06/26	25	46.50	6.4	46.06	45.55	18.6	32,644	0.06%
2023/06/21	7.3	47.76	28.3	47.72	48.80	-21	32,215	-0.07%
2023/06/20	4	47.06	2.2	46.91	46.90	1.8	31,953	0.01%
2023/06/19	5.6	46.93	4	47.03	46.65	1.6	31,896	0.00%
2023/06/16	12.1	48.36	3	48.38	47.70	9.1	31,826	0.03%
2023/06/15	6	48.36	5	48.39	48.45	1	31,480	0.00%
2023/06/14	18.1	47.11	17	47.94	47.00	1.1	31,053	0.00%
2023/06/13	7	47.67	5.6	47.67	47.55	1.4	30,911	0.00%
2023/06/12	3.1	48.02	3	47.93	47.60	0.1	30,884	0.00%
2023/06/09	6.1	48.03	6.8	47.95	47.90	-0.7	30,833	0.00%
2023/06/08	11	47.76	6.1	47.55	47.20	4.9	30,866	0.02%
2023/06/07	59.3	48.89	47	48.19	48.10	12.3	30,694	0.04%
2023/06/06	28	48.41	30.3	48.69	49.20	-2.3	30,757	-0.01%
2023/06/05	32.2	51.00	14	51.13	51.20	18.2	30,189	0.06%
2023/06/02	14.2	48.60	46.4	48.68	49.85	-32.3	29,311	-0.11%
2023/06/01	18	45.85	10.2	45.87	45.35	7.8	28,629	0.03%
2023/05/31	5.3	44.75	12	45.04	45.00	-6.7	27,799	-0.02%
2023/05/30	8.2	44.29	12.2	44.20	43.60	-4	27,272	-0.01%
2023/05/29	17	44.28	23.6	44.56	44.05	-6.6	27,500	-0.02%
2023/05/26	4.3	42.89	7.1	43.10	42.15	-2.8	27,080	-0.01%
2023/05/25	23.2	44.07	6	43.73	43.50	17.2	27,046	0.06%
2023/05/24	14.7	43.87	11.1	44.05	43.90	3.6	27,509	0.01%
2023/05/23	6.4	43.86	10	43.63	43.70	-3.6	28,127	-0.01%
2023/05/22	22	43.88	20.1	44.23	43.70	1.9	27,785	0.01%
2023/05/19	12.1	43.38	18	43.32	42.50	-5.9	26,995	-0.02%
2023/05/18	6	41.98	12.6	41.67	42.20	-6.6	26,067	-0.03%
2023/05/16	0	0.00	0.1	39.30	39.25	-0.1	25,599	0.00%
2023/05/15	1.4	39.04	0	0.00	38.95	1.4	25,739	0.01%
2023/05/12	10	39.47	2.3	39.32	39.55	7.7	26,196	0.03%
2023/05/11	11	39.61	1.8	39.38	38.80	9.2	27,085	0.03%
2023/05/10	5.3	40.09	6	40.00	40.10	-0.7	27,456	0.00%
2023/05/09	6.1	42.21	20	40.90	40.85	-13.9	28,203	-0.05%
2023/05/08	6	42.30	6	42.50	42.55	0	28,589	0.00%
2023/05/05	1.1	42.18	3	41.65	41.70	-1.9	28,955	-0.01%
2023/05/04	0	0.00	2	41.70	42.25	-2	29,544	-0.01%
2023/05/03	5.4	42.39	2	42.43	42.10	3.4	30,042	0.01%
2023/05/02	6	43.18	8	43.21	43.20	-2	30,939	-0.01%
2023/04/28	14.1	43.02	14	43.11	42.30	0.1	31,074	0.00%
2023/04/27	15	43.52	36.2	42.60	43.45	-21.2	30,334	-0.07%
2023/04/26	13	42.07	9.2	42.04	42.75	3.8	29,778	0.01%
2023/04/25	42.5	44.28	26	43.60	43.00	16.5	29,262	0.06%
2023/04/24	22	44.47	26.3	44.63	45.50	-4.3	28,135	-0.02%
2023/04/21	43.4	44.48	46	43.84	43.60	-2.6	27,259	-0.01%
2023/04/20	105	45.11	65	45.08	44.10	40	25,445	0.16%	大買/
2023/04/19	19	42.39	32.5	42.68	43.60	-13.5	22,841	-0.06%
2023/04/18	14	40.70	5.3	40.65	39.65	8.7	21,741	0.04%
2023/04/17	16.2	40.27	18.4	40.36	40.45	-2.2	21,293	-0.01%
2023/04/14	2.1	38.31	1	38.30	38.20	1.1	20,859	0.01%
2023/04/13	3.1	38.61	5	38.55	38.70	-1.9	20,818	-0.01%
2023/04/12	6.1	39.53	1	39.55	39.55	5.1	20,666	0.02%
2023/04/11	0	0.00	2	39.20	39.10	-2	20,577	-0.01%
2023/04/10	0.1	39.20	1	39.05	38.90	-1	20,426	0.00%
2023/04/07	3.1	38.68	11	38.55	38.80	-7.9	20,339	-0.04%
2023/04/06	1	38.55	6	38.30	38.25	-5	20,286	-0.02%
2023/03/31	0.1	38.75	0	0.00	38.55	0.1	20,243	0.00%
2023/03/30	4	38.43	1	38.20	38.25	3	20,171	0.01%
2023/03/29	0.1	38.55	1	38.70	38.20	-0.9	20,138	0.00%
2023/03/28	1	38.39	0	0.00	38.25	1	20,130	0.01%
2023/03/27	5.1	39.64	4	39.69	39.00	1.1	19,980	0.01%
2023/03/24	7	38.99	1.3	38.98	39.15	5.7	19,905	0.03%
2023/03/23	10.6	39.31	7	39.09	38.95	3.6	19,818	0.02%
2023/03/22	2.2	40.48	1	40.40	40.05	1.2	19,608	0.01%
2023/03/21	2	40.80	2	41.00	40.55	0	19,464	0.00%
2023/03/20	3.2	39.57	8	39.83	40.00	-4.8	19,267	-0.03%
2023/03/17	14.1	40.44	5	40.19	40.20	9.1	19,160	0.05%
2023/03/16	4.1	40.18	3	40.08	40.30	1.1	18,916	0.01%
2023/03/15	8	41.11	40	41.08	40.65	-32	18,713	-0.17%
2023/03/14	1.1	40.50	12	40.43	40.45	-11	18,427	-0.06%
2023/03/13	24.1	39.82	0	0.00	40.40	24.1	18,211	0.13%
2023/03/10	7.1	39.89	5	39.96	39.60	2.1	18,022	0.01%
2023/03/09	16.1	41.28	6	41.03	41.00	10.1	17,743	0.06%
2023/03/08	20.1	42.28	62	42.38	42.60	-41.9	17,033	-0.25%
2023/03/07	44	41.34	11	41.64	41.25	33	16,222	0.20%
2023/03/06	12	41.30	17	40.93	40.95	-5	15,670	-0.03%
2023/03/03	35	39.32	0.1	39.25	39.15	34.9	14,883	0.23%
2023/03/02	4	39.54	23.2	39.41	39.30	-19.2	14,712	-0.13%
2023/03/01	8.1	39.85	11	39.83	39.70	-2.9	14,472	-0.02%
2023/02/24	3	38.20	8	38.00	38.00	-5	13,947	-0.04%
2023/02/23	6	39.23	2.3	39.60	38.90	3.7	13,626	0.03%
2023/02/22	32.4	39.65	18	39.60	39.25	14.4	13,325	0.11%
2023/02/21	45.6	39.51	16.1	39.22	41.35	29.5	12,743	0.23%
2023/02/20	3.1	38.16	2	38.35	38.00	1.1	11,775	0.01%
2023/02/17	1	37.80	3	37.72	37.85	-2	11,738	-0.02%
2023/02/16	1	37.30	11	37.36	37.45	-10	11,607	-0.09%
2023/02/15	1	37.60	1	37.55	36.95	0	11,476	0.00%
2023/02/14	4	37.05	3	36.97	36.80	1	11,304	0.01%
2023/02/13	1	37.40	10	37.52	37.40	-9	11,196	-0.08%
2023/02/10	14.1	38.87	5.1	38.31	37.80	9.1	11,041	0.08%
2023/02/09	24.1	38.64	28.5	38.80	38.75	-4.5	10,531	-0.04%
2023/02/08	7.4	37.45	3	37.73	36.85	4.4	9,585	0.05%
2023/02/07	41	36.99	46.2	37.23	37.85	-5.2	8,994	-0.06%
2023/02/06	12.1	37.83	13	38.07	38.35	-0.9	8,026	-0.01%
2023/02/03	38.1	38.07	33.1	38.22	38.30	5	7,409	0.07%
2023/02/02	12.1	37.05	18	37.33	38.00	-5.9	6,824	-0.09%
2023/02/01	13	35.91	12	36.10	36.45	1	5,941	0.02%
2023/01/31	14	34.55	15	35.13	35.20	-1	5,156	-0.02%
2023/01/30	2	32.55	2.6	32.49	32.60	-0.6	4,049	-0.01%
2023/01/13	1	29.25	0	0.00	29.20	1	3,613	0.03%
2023/01/06	0.1	30.40	0	0.00	30.30	0.1	3,680	0.00%
2023/01/05	0	30.70	0	0.00	30.40	0	3,744	0.00%
2023/01/04	0	0.00	7.3	30.76	30.65	-7.3	3,743	-0.19%
2023/01/03	0	0.00	1	30.75	30.60	-1	3,722	-0.03%
2022/12/30	0.1	29.90	0	0.00	29.85	0.1	3,717	0.00%
2022/12/29	0.1	29.48	0	0.00	29.45	0.1	3,859	0.00%
2022/12/28	0.1	30.23	0	0.00	29.80	0.1	3,871	0.00%
2022/12/27	5	30.40	0	0.00	30.35	5	3,897	0.13%
2022/12/26	0.2	30.48	0	0.00	30.30	0.2	3,913	0.00%
2022/12/23	2.1	30.09	2	30.23	30.40	0.1	3,938	0.00%
2022/12/22	0	0.00	1	30.40	30.15	-1	4,023	-0.02%
2022/12/21	1.1	30.25	0	0.00	30.00	1.1	4,099	0.03%
2022/12/20	2	30.70	2	29.95	29.75	0	4,113	0.00%
2022/12/19	0	0.00	3	30.37	30.40	-3	4,133	-0.07%
2022/12/16	1.1	30.55	0	0.00	30.10	1.1	4,159	0.03%
2022/12/15	1	31.20	0.2	31.25	31.00	0.8	4,148	0.02%
2022/12/14	2.2	30.74	2	30.90	30.85	0.2	4,128	0.00%
2022/12/13	0	0.00	1	30.65	30.35	-1	4,218	-0.02%
2022/12/12	1	30.25	0	0.00	30.25	1	4,227	0.02%
2022/12/09	1	30.35	0	0.00	30.05	1	4,290	0.02%
2022/12/08	0.1	29.98	0	0.00	29.90	0.1	4,284	0.00%
2022/12/07	0.1	30.26	2	29.75	29.90	-1.9	4,285	-0.04%
2022/12/06	0.1	30.50	0	0.00	30.20	0.1	4,259	0.00%
2022/12/05	6.1	31.12	0	0.00	31.10	6.1	4,283	0.14%
2022/12/02	0	0.00	1.1	30.90	30.90	-1.1	4,236	-0.03%
2022/12/01	0.1	30.40	7	30.63	30.35	-7	4,090	-0.17%
2022/11/30	0.1	30.20	0	0.00	30.00	0.1	4,014	0.00%
2022/11/29	0	0.00	1	30.10	30.15	-1	4,026	-0.02%
2022/11/25	7	30.00	1.2	30.01	29.85	5.9	4,051	0.14%
2022/11/24	1	29.85	1	29.95	29.95	0	4,013	0.00%
2022/11/22	0.1	29.45	0	0.00	29.30	0.1	4,025	0.00%
2022/11/21	0	0.00	4	29.80	29.65	-4	4,037	-0.10%
2022/11/18	5	29.66	0	0.00	29.60	5	4,047	0.12%
2022/11/17	1	30.20	0	0.00	30.05	1	4,006	0.02%
2022/11/16	4	29.95	4	30.60	29.90	0	3,918	0.00%
2022/11/15	0.1	30.35	0	0.00	30.40	0.1	3,853	0.00%
2022/11/14	0	0.00	1	29.35	29.55	-1	3,646	-0.03%
2022/11/11	1	29.20	0	0.00	29.15	1	3,639	0.03%
2022/11/10	0	0.00	1	29.00	29.05	-1	3,731	-0.03%
2022/11/09	2	29.83	0	0.00	29.45	2	3,743	0.05%
2022/11/08	0	0.00	1	29.65	29.50	-1	3,698	-0.03%
2022/11/07	2	29.70	3	29.73	29.55	-1	3,673	-0.03%
2022/11/03	0	0.00	2	28.93	29.00	-2	3,582	-0.06%
2022/10/27	0	0.00	2	27.83	27.85	-2	3,700	-0.05%
2022/10/26	1	27.95	0	0.00	27.60	1	3,758	0.03%
2022/10/21	0	27.70	0	0.00	27.45	0	4,228	0.00%
2022/10/20	1	27.50	0	0.00	27.30	1	4,225	0.02%
2022/10/18	0	0.00	1	28.15	28.25	-1	4,225	-0.02%
2022/10/13	2	27.53	0	0.00	27.20	2	4,332	0.05%
2022/10/12	1	28.50	0	0.00	28.70	1	4,314	0.02%
2022/10/07	4	29.65	6	29.91	29.60	-2	4,430	-0.05%
2022/10/06	2	29.90	6	29.79	29.85	-4	4,486	-0.09%
2022/09/29	1	28.20	0	0.00	28.20	1	4,664	0.02%
2022/09/28	0	0.00	1	28.30	27.75	-1	4,663	-0.02%
2022/09/26	3	28.07	0	0.00	27.80	3	4,633	0.06%
2022/09/23	1	29.60	0.1	29.50	29.50	1	4,634	0.02%
2022/09/22	0	0.00	10	29.65	29.95	-10	4,673	-0.21%
2022/09/21	21	30.23	12	30.34	30.05	9	4,752	0.19%
2022/09/20	2	29.93	2	29.80	30.30	0	4,883	0.00%
2022/09/16	1.1	30.04	2	29.83	29.60	-1	4,830	-0.02%
2022/09/15	1	29.95	26	29.88	29.55	-25	4,799	-0.52%
2022/09/14	2	28.50	0	0.00	29.45	2	4,721	0.04%
2022/09/13	0	0.00	2	29.38	29.20	-2	4,755	-0.04%
2022/09/12	0	0.00	0.5	29.20	29.30	-0.5	4,786	-0.01%
2022/09/08	2	28.85	0	0.00	28.90	2	4,750	0.04%
2022/09/06	4	28.55	0	0.00	28.50	4	4,865	0.08%
2022/09/05	0	0.00	5	28.80	28.85	-5	4,866	-0.10%
2022/09/02	0.1	29.75	0	0.00	29.45	0.1	4,858	0.00%
2022/08/31	1	29.70	0	0.00	30.30	1	4,882	0.02%
2022/08/29	21	29.40	0	0.00	29.50	21	4,860	0.43%
2022/08/25	2	30.55	0	0.00	30.70	2	4,802	0.04%
2022/08/18	0	0.00	2	30.60	30.50	-2	4,790	-0.04%
2022/08/15	1	31.25	0	0.00	31.25	1	4,692	0.02%
2022/08/12	0	0.00	2	30.55	30.50	-2	4,800	-0.04%
2022/08/11	2	30.68	2	30.35	30.30	0	4,891	0.00%
2022/08/08	1	29.05	2	29.75	29.70	-1	4,982	-0.02%
2022/08/04	0	0.00	2	30.28	29.90	-2	4,959	-0.04%
2022/08/03	2	30.35	1	30.35	30.50	1	4,927	0.02%
2022/08/01	1	31.95	3	32.25	31.95	-2	4,889	-0.04%
2022/07/29	1	31.10	1	31.25	31.90	0	4,757	0.00%
2022/07/22	2	31.95	2	31.35	31.35	0	4,372	0.00%
2022/07/15	3	31.05	4	31.06	31.10	-1	4,350	-0.02%
2022/07/14	1	30.45	3	30.78	30.90	-2	4,320	-0.05%
2022/07/12	0	0.00	1	29.25	29.25	-1	4,282	-0.02%
2022/07/11	1	30.50	4	30.83	30.20	-3	4,322	-0.07%
2022/07/06	0	0.00	2	28.80	28.60	-2	4,222	-0.05%
2022/07/04	2	27.80	0	0.00	27.55	2	4,364	0.05%
2022/07/01	3	28.67	0	0.00	28.35	3	4,636	0.06%
2022/06/30	1	29.00	1	29.90	28.80	0	4,741	0.00%
2022/06/29	3	30.38	0	0.00	30.20	3	4,745	0.06%
2022/06/28	2	30.55	2	30.38	30.80	0	4,778	0.00%
2022/06/24	0	0.00	4	29.63	29.80	-4	4,888	-0.08%
2022/06/22	0	0.00	2	28.25	28.45	-2	5,049	-0.04%
2022/06/20	2	27.60	0	0.00	27.20	2	5,300	0.04%
2022/06/17	1	28.00	0	0.00	28.30	1	5,413	0.02%
2022/06/16	2	28.60	4	29.38	28.60	-2	5,606	-0.04%
2022/06/14	2.1	28.05	0	0.00	28.90	2.1	5,669	0.04%
2022/06/09	1	30.00	1	29.70	29.65	0	6,019	0.00%
2022/06/07	1	29.70	1	29.80	29.55	0	6,206	0.00%
2022/05/27	0	0.00	3	28.95	28.90	-3	6,752	-0.04%
2022/05/24	1	28.90	0	0.00	28.25	1	6,884	0.01%
2022/05/23	0	0.00	0.5	29.09	28.80	-0.5	6,884	-0.01%
2022/05/20	3	29.83	0	0.00	29.40	3	6,919	0.04%
2022/05/19	0.4	29.55	0	0.00	29.60	0.4	6,804	0.01%
2022/05/18	0.1	29.55	0	0.00	29.45	0.1	6,814	0.00%
2022/05/10	1	26.40	3	27.38	27.45	-2	7,051	-0.03%
2022/05/09	0	0.00	1	27.55	27.15	-1	7,221	-0.01%
2022/05/06	0	0.00	1	28.90	28.70	-1	7,247	-0.01%
2022/05/05	4	29.70	0	0.00	29.75	4	7,312	0.05%
2022/04/29	1	29.35	0	0.00	28.95	1	7,451	0.01%
2022/04/28	0	0.00	0.2	29.30	28.85	-0.2	7,530	0.00%
2022/04/27	5	28.61	1	28.30	28.75	4	7,545	0.05%
2022/04/25	0.1	29.60	0	0.00	29.20	0.1	7,678	0.00%
2022/04/22	0.1	31.50	0	0.00	31.05	0.1	7,645	0.00%
2022/04/21	3	31.62	0	0.00	31.60	3	7,709	0.04%
2022/04/18	3	31.87	6	31.41	31.30	-3	8,049	-0.04%
2022/04/15	0	0.00	1	31.95	31.90	-1	8,136	-0.01%
2022/04/12	3	32.43	1	32.25	32.50	2	9,449	0.02%
2022/04/11	1	32.90	0.5	33.35	32.70	0.5	9,696	0.01%
2022/04/08	1	34.15	0	0.00	34.15	1	9,656	0.01%
2022/04/07	4	35.05	4	34.81	34.05	0	9,718	0.00%
2022/04/06	4.1	35.45	1	36.05	35.70	3.1	9,652	0.03%
2022/03/31	5	35.64	2	35.80	35.50	3	11,313	0.03%
2022/03/30	0	0.00	1	35.80	35.95	-1	12,911	-0.01%
2022/03/29	2	35.23	0	0.00	34.90	2	13,307	0.02%
2022/03/28	3	35.17	0	0.00	35.55	3	13,210	0.02%
2022/03/25	4	35.91	1	36.40	35.60	3	13,187	0.02%
2022/03/23	1	35.25	1.3	35.62	35.35	-0.3	13,109	0.00%
2022/03/22	10	35.25	2.1	35.67	35.70	8	13,328	0.06%
2022/03/21	0.3	34.87	0	0.00	35.10	0.3	13,991	0.00%
2022/03/18	0	0.00	5	34.50	34.35	-5	14,029	-0.04%
2022/03/16	4	33.24	4	33.24	32.95	0	14,679	0.00%
2022/03/15	1	33.00	0	0.00	32.85	1	14,651	0.01%
2022/03/14	1	34.00	0	0.00	33.45	1	14,637	0.01%
2022/03/11	0.5	34.60	1	34.75	34.75	-0.5	14,521	0.00%
2022/03/10	1	34.65	1	34.50	34.35	0	14,539	0.00%
2022/03/09	0.1	33.00	3	33.90	34.00	-2.9	14,477	-0.02%
2022/03/08	4	32.11	10	32.15	32.15	-6	14,571	-0.04%
2022/03/07	2.1	33.88	0	0.00	33.00	2.1	14,967	0.01%
2022/03/04	1	34.65	5	34.69	34.40	-4	15,099	-0.03%
2022/03/03	0	0.00	2	34.35	34.25	-2	15,121	-0.01%
2022/03/02	5	33.32	0	0.00	33.60	5	15,242	0.03%
2022/02/25	2	33.43	2	33.60	33.25	0	15,621	0.00%
2022/02/24	0	0.00	10	33.45	33.30	-10	15,743	-0.06%
2022/02/23	0	0.00	1	34.60	34.60	-1	15,845	-0.01%
2022/02/21	1	35.15	0	0.00	35.20	1	16,631	0.01%
2022/02/18	11	35.01	1	35.15	35.55	10	17,442	0.06%
2022/02/17	1.1	35.10	0	0.00	34.95	1.1	17,780	0.01%
2022/02/16	3	34.95	5	34.80	34.85	-2	18,411	-0.01%
2022/02/15	0.1	34.10	1	34.00	33.90	-1	18,703	-0.01%
2022/02/14	1.1	33.94	0	0.00	33.60	1.1	19,805	0.01%
2022/02/11	1.1	34.41	2	34.68	34.50	-0.9	21,027	0.00%
2022/02/10	2.4	35.06	3	34.70	34.80	-0.6	21,483	0.00%
2022/02/09	4.3	35.02	4	34.89	35.10	0.3	21,905	0.00%
2022/02/08	0.2	34.46	3	34.43	34.75	-2.8	22,079	-0.01%
2022/02/07	5	33.64	47	33.52	33.95	-42	22,587	-0.19%
2022/01/26	1.3	32.00	7	32.00	31.95	-5.7	22,967	-0.02%
2022/01/25	4	32.44	0	0.00	32.10	4	23,820	0.02%
2022/01/24	2	32.65	2	32.80	32.80	0	24,747	0.00%
2022/01/21	4.1	33.36	6	33.95	33.40	-2	26,168	-0.01%
2022/01/20	4.1	34.08	1	34.10	34.10	3.1	27,583	0.01%
2022/01/19	2	34.20	2	34.65	34.10	0	28,672	0.00%
2022/01/18	6.1	34.26	3	34.80	34.10	3.1	29,621	0.01%
2022/01/17	20.1	34.60	21	34.17	34.60	-0.9	29,597	0.00%
2022/01/14	3.1	33.30	0	0.00	33.55	3.1	29,550	0.01%
2022/01/13	0	34.25	0	0.00	34.00	0	29,675	0.00%
2022/01/12	1	34.15	2	34.25	34.30	-1	29,584	0.00%
2022/01/11	0	34.75	1	35.00	34.50	-1	29,498	0.00%
2022/01/10	3	35.43	2	35.65	35.75	1	29,286	0.00%
2022/01/07	13	36.80	7	36.47	36.25	6	29,165	0.02%
2022/01/06	10.5	37.47	0	0.00	37.35	10.5	28,931	0.04%
2022/01/05	56.5	37.49	77	38.68	37.15	-20.5	28,728	-0.07%
2022/01/04	3.2	37.13	14	36.91	37.10	-10.9	27,826	-0.04%
2022/01/03	2	36.23	2	36.08	35.95	0	27,520	0.00%
2021/12/29	25	36.66	10	36.63	36.65	15	27,441	0.05%
2021/12/28	12	37.21	13	37.57	36.90	-1	27,314	0.00%
2021/12/27	102.3	37.88	19	38.24	37.60	83.3	27,062	0.31%	大買/
2021/12/24	33	38.04	78	37.96	39.95	-45	26,024	-0.17%
2021/12/23	64	36.27	68	36.62	36.35	-4	24,424	-0.02%
2021/12/22	16	35.38	9	35.58	35.20	7	24,030	0.03%
2021/12/21	4	34.91	7	35.05	35.15	-3	24,146	-0.01%
2021/12/20	2	35.25	9	35.31	35.30	-7	24,258	-0.03%
2021/12/17	11	35.15	18	35.19	35.20	-7	24,494	-0.03%
2021/12/16	4	35.66	6	36.09	36.00	-2	25,278	-0.01%
2021/12/15	56	36.36	32	36.77	35.00	24	25,333	0.09%
2021/12/14	24	35.43	26	35.63	35.60	-2	24,657	-0.01%
2021/12/13	12	35.74	2	36.10	35.50	10	24,521	0.04%
2021/12/10	24	35.21	27.1	35.50	36.00	-3.1	24,219	-0.01%
2021/12/08	0	0.00	2	33.95	33.80	-2	23,674	-0.01%
2021/12/07	5	33.71	6	33.49	33.55	-1	23,573	0.00%
2021/12/06	8.1	33.92	3	33.40	33.80	5.1	23,497	0.02%
2021/12/02	5	32.66	14	32.53	32.35	-9	23,306	-0.04%
2021/12/01	12	32.73	9.2	32.91	33.25	2.8	23,147	0.01%
2021/11/30	11.2	35.58	13	35.44	35.00	-1.8	22,756	-0.01%
2021/11/29	0	0.00	2	34.10	34.50	-2	22,557	-0.01%
2021/11/26	1	34.70	5	34.20	34.40	-4	22,383	-0.02%
2021/11/25	0	0.00	3	34.57	34.40	-3	22,180	-0.01%
2021/11/24	2	34.58	3	34.67	34.75	-1	22,068	0.00%
2021/11/23	11	35.44	1	35.15	35.20	10	21,840	0.05%
2021/11/22	8	35.81	7	36.01	35.40	1	21,725	0.00%
2021/11/19	22	35.96	14	36.24	35.90	8	21,562	0.04%
2021/11/18	6	36.44	7	36.43	36.00	-1	21,120	0.00%
2021/11/17	20	38.07	37	38.17	37.30	-17	20,685	-0.08%
2021/11/16	17	36.46	1.5	36.53	37.25	15.5	19,849	0.08%
2021/11/15	6.5	37.22	23	38.09	37.25	-16.5	19,423	-0.08%
2021/11/12	4	35.75	0	0.00	35.85	4	18,705	0.02%
2021/11/11	29	37.46	17	37.46	36.25	12	18,338	0.07%
2021/11/10	19	37.14	15	36.92	37.10	4	17,216	0.02%
2021/11/09	16	34.83	14.1	34.69	34.90	1.9	15,946	0.01%
2021/11/08	6	34.32	4	34.63	34.70	2	15,597	0.01%
2021/11/05	10	34.23	8	33.88	34.25	2	15,295	0.01%
2021/11/04	40	34.65	95	34.42	34.40	-55	14,950	-0.37%
2021/11/03	73	33.61	23	33.49	33.30	50	14,421	0.35%
2021/11/02	27	34.76	41.1	35.33	33.10	-14.1	14,291	-0.10%
2021/11/01	14	36.09	2	35.78	36.30	12	13,606	0.09%
2021/10/29	30.1	33.72	32	34.16	34.60	-1.9	12,750	-0.02%
2021/10/28	99	32.58	82	31.99	32.20	17	11,254	0.15%
2021/10/27	35	30.28	25	30.79	31.95	10	9,770	0.10%
2021/10/26	24	29.53	38	29.50	29.05	-14	8,702	-0.16%
2021/10/25	0.2	28.40	0	0.00	28.45	0.2	7,660	0.00%
2021/10/20	0	0.00	1	27.50	27.55	-1	7,934	-0.01%
2021/10/18	5	26.90	0	0.00	26.95	5	7,912	0.06%
2021/10/14	0	0.00	3	26.50	26.45	-3	7,930	-0.04%
2021/10/12	0	0.00	4	27.53	27.25	-4	7,841	-0.05%
2021/10/07	2	27.85	5	27.93	28.55	-3	7,768	-0.04%
2021/10/06	3	28.60	4	28.45	27.50	-1	7,741	-0.01%
2021/10/05	12	28.13	5	28.22	28.30	7	7,721	0.09%
2021/10/04	9	28.98	11	28.73	28.80	-2	7,622	-0.03%
2021/10/01	20	28.84	23	28.73	28.50	-3	7,383	-0.04%
2021/09/30	1	28.65	1	28.45	28.45	0	7,122	0.00%
2021/09/29	21	28.18	34	28.61	28.25	-13	7,123	-0.18%
2021/09/28	22	28.65	11	28.57	28.75	11	7,226	0.15%
2021/09/27	4	28.14	12	28.68	28.10	-8	7,833	-0.10%
2021/09/24	31	29.17	27	29.18	28.90	4	8,042	0.05%
2021/09/23	21	29.50	10	29.38	29.35	11	7,733	0.14%
2021/09/22	19	28.24	19	28.36	29.40	0	6,798	0.00%
2021/09/17	18	28.06	15	27.91	27.90	3	6,444	0.05%
2021/09/16	1	27.85	1	27.95	27.25	0	6,417	0.00%
2021/09/15	4	27.23	2	27.45	27.35	2	6,317	0.03%
2021/09/10	2	26.45	0	0.00	26.55	2	6,269	0.03%
2021/09/06	13	27.49	14	27.69	26.80	-1	6,296	-0.02%
2021/08/25	0	0.00	2	26.10	26.70	-2	5,983	-0.03%
2021/08/19	0.1	25.30	0	0.00	25.30	0.1	6,012	0.00%
2021/08/13	1	27.35	0	0.00	27.00	1	5,997	0.02%
2021/08/12	13	27.37	4	27.95	27.30	9	5,980	0.15%
2021/08/11	2	27.60	1	28.00	27.90	1	5,844	0.02%
2021/08/09	1	28.00	4	27.90	27.80	-3	5,752	-0.05%
2021/08/06	14	28.86	3	28.40	28.45	11	5,749	0.19%
2021/08/05	5	27.54	12	27.82	27.50	-7	5,460	-0.13%
2021/08/03	0	0.00	1	26.85	26.85	-1	5,384	-0.02%
2021/08/02	0	0.00	1	26.90	27.10	-1	5,506	-0.02%
2021/07/30	1	27.00	0	0.00	26.95	1	5,531	0.02%
2021/07/29	1	27.05	0	0.00	27.05	1	5,629	0.02%
2021/07/28	78	27.32	0	0.00	27.50	78	5,589	1.40%
2021/07/23	1	26.40	0	0.00	26.30	1	5,234	0.02%
2021/07/21	3	26.00	0	0.00	25.90	3	5,396	0.06%
2021/07/20	2	26.50	0	0.00	26.45	2	5,393	0.04%
2021/07/13	2	27.60	2	27.25	27.15	0	5,649	0.00%
2021/07/12	0	0.00	2	27.00	27.55	-2	5,613	-0.04%
2021/07/05	7	29.11	7	29.15	28.85	0	5,841	0.00%
2021/07/02	8	28.31	8	28.33	28.90	0	5,701	0.00%
2021/06/16	0	0.00	5	27.30	27.15	-5	6,019	-0.08%
2021/06/11	1	26.85	0	0.00	26.85	1	6,058	0.02%
2021/06/09	2	26.65	0	0.00	26.60	2	6,117	0.03%
2021/05/26	1	25.70	10	25.82	25.70	-9	6,527	-0.14%
2021/05/19	2	24.75	2	24.80	25.05	0	6,914	0.00%
2021/05/13	1	25.45	1	24.80	25.05	0	7,022	0.00%
2021/05/12	1	25.50	0	0.00	25.45	1	6,988	0.01%
2021/05/11	1	27.10	0	0.00	26.55	1	6,855	0.01%
2021/05/10	3	28.47	0	0.00	28.25	3	6,814	0.04%
2021/05/06	2	29.05	1	28.40	29.05	1	6,726	0.01%
2021/05/04	0	0.00	12	27.05	27.20	-12	6,710	-0.18%
2021/05/03	0	0.00	7	28.59	28.50	-7	6,635	-0.11%
2021/04/29	0	0.00	2	29.55	29.45	-2	6,620	-0.03%
2021/04/28	1	29.75	5	29.90	29.90	-4	6,596	-0.06%
2021/04/27	0	0.00	5	29.15	29.10	-5	6,536	-0.08%
2021/04/26	3	29.05	0	0.00	29.05	3	6,546	0.05%
2021/04/23	2	29.05	0	0.00	29.05	2	6,574	0.03%
2021/04/22	4	29.11	0	0.00	29.05	4	6,618	0.06%
2021/04/21	6	30.14	5	30.27	29.95	1	6,558	0.02%
2021/04/20	2	29.60	2	29.35	29.65	0	6,499	0.00%
2021/04/19	3	29.48	1	29.45	29.45	2	6,594	0.03%
2021/04/15	3	29.13	0	0.00	29.05	3	6,984	0.04%
2021/04/14	3	28.77	5	29.55	28.95	-2	7,744	-0.03%
2021/04/12	2	30.25	0	0.00	30.15	2	7,837	0.03%
2021/04/09	6	30.18	2	30.25	30.10	4	7,846	0.05%
2021/04/08	8	31.19	24	31.12	30.95	-16	7,669	-0.21%
2021/04/07	7	31.09	20	31.01	31.30	-13	7,565	-0.17%
2021/04/06	15	31.09	34	31.03	31.35	-19	7,343	-0.26%
2021/04/01	7	29.73	8	29.70	29.90	-1	6,835	-0.01%
2021/03/31	11	28.93	11	29.29	28.95	0	6,472	0.00%
2021/03/30	1	29.15	0	0.00	29.15	1	6,609	0.02%
2021/03/29	0	0.00	12	28.60	28.65	-12	6,537	-0.18%
2021/03/26	0	0.00	1	28.65	28.75	-1	6,590	-0.02%
2021/03/25	1	29.10	1	28.70	28.70	0	6,643	0.00%
2021/03/22	1	29.00	2	29.10	29.20	-1	6,663	-0.02%
2021/03/19	0	0.00	4	28.85	28.90	-4	6,684	-0.06%
2021/03/18	6	28.64	0	0.00	28.70	6	6,677	0.09%
2021/03/17	3	28.70	0	0.00	28.65	3	6,757	0.04%
2021/03/16	2	28.50	0	0.00	28.40	2	6,885	0.03%
2021/03/15	10	28.45	10	28.35	28.35	0	6,999	0.00%
2021/03/12	4	28.56	0	0.00	28.55	4	7,075	0.06%
2021/03/10	6	28.63	6	28.55	28.55	0	7,414	0.00%
2021/03/09	0	0.00	5	28.50	28.60	-5	7,626	-0.07%
2021/03/08	0	0.00	1	29.25	28.95	-1	7,746	-0.01%
2021/03/05	0	0.00	5	28.70	29.30	-5	7,831	-0.06%
2021/03/04	5	28.60	0	0.00	28.75	5	7,950	0.06%
2021/03/03	0	0.00	4	28.75	28.75	-4	8,118	-0.05%
2021/03/02	6	29.15	0	0.00	28.90	6	8,466	0.07%
2021/02/26	3	29.05	22	29.02	29.30	-19	9,090	-0.21%
2021/02/24	4	29.41	0	0.00	29.30	4	9,629	0.04%
2021/02/23	6	29.68	3	29.75	29.70	3	9,582	0.03%
2021/02/22	19	30.06	1	30.10	30.10	18	9,545	0.19%
2021/02/19	4	29.00	0	0.00	29.75	4	9,340	0.04%
2021/02/18	0	0.00	5	29.18	29.15	-5	9,323	-0.05%
2021/02/05	1	28.80	0	0.00	28.85	1	9,308	0.01%
2021/02/04	4	29.00	14	29.11	29.10	-10	9,358	-0.11%
2021/02/03	2	28.80	13	28.65	28.50	-11	9,326	-0.12%
2021/02/02	1	28.20	7	28.10	28.20	-6	9,438	-0.06%
2021/02/01	5	27.60	0	0.00	27.90	5	9,682	0.05%
2021/01/29	5	28.65	6	29.00	28.20	-1	9,673	-0.01%
2021/01/26	12	29.25	10	29.00	28.85	2	9,887	0.02%
2021/01/25	2	28.40	2	28.60	28.40	0	9,849	0.00%
2021/01/22	0	0.00	2	28.55	28.60	-2	9,901	-0.02%
2021/01/21	0	0.00	1	28.00	27.95	-1	9,941	-0.01%
2021/01/20	4	28.50	2	28.45	28.20	2	10,007	0.02%
2021/01/19	1	29.60	0	0.00	29.20	1	9,997	0.01%
2021/01/18	20	29.20	3	29.00	29.15	17	10,064	0.17%
2021/01/15	1	29.15	0	0.00	28.80	1	10,122	0.01%
2021/01/14	0	0.00	1	29.50	29.55	-1	10,154	-0.01%
2021/01/12	15	29.18	1	28.95	29.00	14	10,221	0.14%
2021/01/11	2	29.83	1	29.60	29.65	1	10,156	0.01%
2021/01/08	30	30.01	4	29.88	30.20	26	10,271	0.25%
2021/01/07	40	30.73	74	30.80	31.25	-34	10,264	-0.33%
2021/01/06	3	29.25	2	30.05	29.45	1	10,401	0.01%
2021/01/05	3	29.57	1	29.60	29.50	2	10,848	0.02%
2021/01/04	2	29.45	1	29.35	29.30	1	10,806	0.01%
2020/12/31	2	29.15	2	29.10	28.95	0	10,719	0.00%
2020/12/29	3	29.05	1	28.95	28.85	2	10,861	0.02%
2020/12/28	3	28.70	3	28.87	29.05	0	10,807	0.00%
2020/12/25	3	28.75	3	28.87	28.85	0	10,741	0.00%
2020/12/22	9	28.07	0	0.00	27.80	9	10,587	0.09%
2020/12/21	1	28.15	0	0.00	28.20	1	10,567	0.01%
2020/12/17	6	28.48	1	28.60	28.30	5	10,550	0.05%
2020/12/16	1	28.40	2	28.40	28.50	-1	10,647	-0.01%
2020/12/15	0	0.00	2	28.18	28.05	-2	10,752	-0.02%
2020/12/11	3	28.25	6	28.55	28.55	-3	10,797	-0.03%
2020/12/10	2	28.70	4	28.88	28.95	-2	10,799	-0.02%
2020/12/08	7	29.66	2	29.78	29.65	5	10,686	0.05%
2020/12/07	15	30.14	12	30.34	30.10	3	10,646	0.03%
2020/12/04	5	29.80	21	29.60	29.55	-16	10,389	-0.15%
2020/12/03	11	29.74	25	30.00	29.65	-14	10,475	-0.13%
2020/12/02	3	29.65	3	29.90	29.35	0	10,456	0.00%
2020/12/01	4	29.31	0	0.00	29.25	4	10,437	0.04%
2020/11/30	5	29.56	16	29.40	29.55	-11	10,438	-0.11%
2020/11/26	1	28.75	3	28.87	28.60	-2	10,410	-0.02%
2020/11/25	55	28.92	37	29.00	28.70	18	10,293	0.17%
2020/11/24	19	27.81	17	27.84	28.00	2	9,916	0.02%
2020/11/23	4	26.81	16	26.87	27.05	-12	10,531	-0.11%
2020/11/17	2	26.50	0	0.00	26.30	2	12,330	0.02%
2020/11/16	12	26.58	13	26.55	26.50	-1	12,539	-0.01%
2020/11/09	1	27.50	108	27.33	27.25	-107	13,237	-0.81%	大賣/鉅額交易
2020/11/06	0	0.00	2	27.00	26.95	-2	13,109	-0.02%
2020/11/05	100	27.15	0	0.00	27.05	100	13,502	0.74%
2020/11/03	2	26.55	0	0.00	26.65	2	14,123	0.01%
2020/11/02	0	0.00	1	26.15	26.25	-1	14,129	-0.01%
2020/10/30	0	0.00	4	26.50	26.10	-4	14,159	-0.03%
2020/10/28	2	26.85	4	26.83	26.80	-2	14,356	-0.01%
2020/10/26	4	27.13	17	27.09	27.00	-13	14,253	-0.09%
2020/10/23	1	26.95	1	27.20	26.80	0	14,219	0.00%
2020/10/22	3	27.20	3	27.05	26.65	0	14,153	0.00%
2020/10/19	0	0.00	8	26.58	26.40	-8	14,127	-0.06%
2020/10/16	2	26.60	2	27.20	26.30	0	14,211	0.00%
2020/10/15	20	27.09	124	27.11	26.70	-104	14,127	-0.74%	大賣/鉅額交易
2020/10/14	52	27.32	29	27.94	27.35	23	13,843	0.17%
2020/10/13	120	26.09	11	25.99	26.85	109	13,162	0.83%	大買/鉅額交易
2020/10/12	0	0.00	1	25.30	25.40	-1	12,871	-0.01%
2020/10/07	1	25.15	0	0.00	25.15	1	13,411	0.01%
2020/10/06	1	25.00	0	0.00	25.20	1	13,424	0.01%
2020/09/25	4	23.40	1	23.45	23.30	3	13,669	0.02%
2020/09/24	1	24.05	0	0.00	24.05	1	13,606	0.01%
2020/09/23	1	24.70	1	24.70	24.65	0	13,637	0.00%
2020/09/22	1	24.95	1	25.00	24.90	0	13,792	0.00%
2020/09/21	4	26.11	2	26.15	25.55	2	13,707	0.01%
2020/09/18	3	25.83	0	0.00	25.85	3	13,614	0.02%
2020/09/15	0	0.00	3	25.15	25.35	-3	13,387	-0.02%
2020/09/11	5	24.50	12	24.38	24.30	-7	13,291	-0.05%
2020/09/10	3	25.00	0	0.00	25.05	3	13,146	0.02%
2020/09/09	1	25.30	2	25.05	25.30	-1	13,065	-0.01%
2020/09/08	3	25.65	6	25.85	25.65	-3	12,970	-0.02%
2020/09/07	13	25.96	22	25.86	25.60	-9	12,800	-0.07%
2020/09/04	4	25.40	0	0.00	25.40	4	12,613	0.03%
2020/09/02	6	25.78	12	25.72	25.50	-6	12,328	-0.05%
2020/09/01	13	25.34	3	25.40	25.25	10	12,153	0.08%
2020/08/31	9	25.97	10	25.85	25.85	-1	11,924	-0.01%
2020/08/28	4	26.04	9	26.21	26.20	-5	11,663	-0.04%
2020/08/27	55	26.71	35	26.64	26.30	20	11,390	0.18%
2020/08/26	11	25.89	4	25.75	25.65	7	10,297	0.07%
2020/08/25	5	25.97	13	25.88	26.40	-8	9,697	-0.08%
2020/08/24	7	24.71	2	24.83	24.95	5	8,780	0.06%
2020/08/21	1	23.85	1	23.85	24.00	0	8,376	0.00%
2020/08/20	16	23.30	10	24.46	23.40	6	8,269	0.07%
2020/08/19	5	25.32	17	25.74	25.45	-12	7,991	-0.15%
2020/08/18	4	24.75	0	0.00	24.80	4	7,530	0.05%
2020/08/17	5	24.71	2	24.70	24.70	3	7,421	0.04%
2020/08/14	0	0.00	1	24.55	24.85	-1	7,251	-0.01%
2020/08/12	6	24.67	4	24.58	24.55	2	6,865	0.03%
2020/08/11	5	24.40	0	0.00	24.80	5	6,718	0.07%
2020/08/10	9	24.46	21	24.32	25.30	-12	6,250	-0.19%
2020/08/07	3	23.20	0	0.00	23.50	3	5,512	0.05%
2020/08/05	0	0.00	1	23.20	23.30	-1	5,299	-0.02%
2020/08/04	0	0.00	1	23.30	23.30	-1	5,214	-0.02%
2020/08/03	0	0.00	2	22.85	23.20	-2	5,131	-0.04%
2020/07/29	0	0.00	2	22.30	22.75	-2	4,872	-0.04%
2020/07/24	4	22.34	0	0.00	22.35	4	4,727	0.08%
2020/07/23	4	22.95	4	23.30	22.95	0	4,609	0.00%
2020/07/22	0	0.00	1	22.75	23.25	-1	4,529	-0.02%
2020/07/21	2	22.30	0	0.00	22.40	2	4,421	0.05%
2020/07/20	1	22.65	0	0.00	22.65	1	4,303	0.02%
2020/07/15	1	22.00	0	0.00	22.70	1	3,602	0.03%
2020/07/14	2	21.75	2	21.50	22.30	0	3,287	0.00%
2020/07/08	1	21.15	1	20.75	20.70	0	2,907	0.00%
2020/07/01	0	0.00	10	20.95	21.00	-10	2,564	-0.39%
2020/06/29	0	0.00	10	19.80	19.55	-10	2,360	-0.42%
2020/06/24	0	0.00	2	20.90	20.95	-2	2,304	-0.09%
2020/06/16	10	20.55	0	0.00	20.55	10	2,414	0.41%
2020/06/15	2	20.35	0	0.00	20.30	2	2,501	0.08%
2020/06/03	1	20.85	0	0.00	20.80	1	2,785	0.04%
2020/05/19	0	0.00	8	20.21	20.55	-8	3,059	-0.26%
2020/05/15	5	20.02	1	20.00	19.95	4	3,112	0.13%
2020/05/14	5	20.20	0	0.00	20.00	5	3,180	0.16%
2020/05/08	14	20.58	0	0.00	20.40	14	3,271	0.43%
2020/04/29	0	0.00	2	20.60	20.50	-2	3,390	-0.06%
2020/04/13	0	0.00	5	19.75	19.80	-5	3,913	-0.13%
2020/04/10	1	19.10	0	0.00	19.20	1	3,842	0.03%
2020/04/09	6	19.40	0	0.00	19.10	6	3,886	0.15%
2020/03/27	2	18.50	0	0.00	18.20	2	4,021	0.05%
2020/03/26	1	17.40	2	17.73	17.70	-1	3,905	-0.03%
2020/03/25	2	17.68	2	17.95	17.70	0	3,884	0.00%
2020/03/20	0	0.00	10	16.85	16.85	-10	3,879	-0.26%
2020/03/19	10	15.50	21	16.32	15.35	-11	3,869	-0.28%
2020/03/18	1	17.45	0	0.00	17.00	1	3,824	0.03%
2020/03/11	20	21.45	0	0.00	21.30	20	3,829	0.52%
2020/03/03	10	23.55	0	0.00	23.30	10	3,815	0.26%
2020/02/27	1	23.45	0	0.00	23.35	1	4,062	0.02%
2020/02/20	0	0.00	10	24.50	24.50	-10	4,153	-0.24%
2020/02/17	0	0.00	2	23.90	24.05	-2	4,607	-0.04%
2020/02/13	0	0.00	5	23.65	23.35	-5	4,508	-0.11%
2020/02/12	0	0.00	15	23.25	23.25	-15	4,518	-0.33%
2020/02/10	3	22.55	2	22.55	22.65	1	4,491	0.02%
2020/02/06	11	23.25	0	0.00	23.35	11	4,491	0.24%
2020/02/03	2	21.75	0	0.00	22.50	2	4,378	0.05%
2020/01/31	10	23.15	0	0.00	23.30	10	4,319	0.23%
2020/01/30	0	0.00	1	23.50	22.85	-1	4,275	-0.02%
2020/01/17	20	25.10	0	0.00	25.10	20	4,193	0.48%
2020/01/14	1	25.10	0	0.00	25.00	1	4,057	0.02%
2020/01/02	0	0.00	30	24.55	24.40	-30	3,817	-0.79%
2019/12/27	0	0.00	2	24.10	24.20	-2	3,679	-0.05%
2019/12/25	0	0.00	1	24.05	24.05	-1	3,655	-0.03%
2019/12/23	2	23.90	0	0.00	23.85	2	3,627	0.06%
2019/12/17	0	0.00	10	23.65	23.80	-10	3,649	-0.27%
2019/12/16	1	23.60	0	0.00	23.75	1	3,639	0.03%
2019/12/13	6	23.72	3	23.68	23.60	3	3,609	0.08%
2019/12/12	5	24.08	0	0.00	23.95	5	3,564	0.14%
2019/12/11	6	24.16	0	0.00	24.20	6	3,511	0.17%
2019/12/10	4	24.05	4	23.90	24.05	0	3,476	0.00%
2019/12/09	0	0.00	2	23.85	23.90	-2	3,438	-0.06%
2019/11/27	1	24.20	0	0.00	24.35	1	3,552	0.03%
2019/11/26	2	23.90	1	23.85	24.00	1	3,402	0.03%
2019/11/18	2	23.28	0	0.00	23.15	2	3,401	0.06%
2019/11/15	18	23.44	23	23.31	23.25	-5	3,352	-0.15%
2019/11/14	8	22.93	4	22.81	22.95	4	3,139	0.13%
2019/11/11	1	22.20	0	0.00	21.60	1	2,949	0.03%
2019/11/08	0	0.00	1	22.70	22.60	-1	2,965	-0.03%
2019/11/07	3	22.42	0	0.00	22.55	3	3,148	0.10%
2019/11/06	0	0.00	6	22.78	22.55	-6	3,240	-0.19%
2019/10/28	0	0.00	2	22.70	22.65	-2	3,593	-0.06%
2019/10/25	1	22.50	6	22.63	22.50	-5	3,564	-0.14%
2019/10/22	1	22.30	1	22.50	22.30	0	3,512	0.00%
2019/10/17	0	0.00	1	22.05	21.90	-1	3,474	-0.03%
2019/10/16	1	21.80	0	0.00	21.75	1	3,478	0.03%
2019/10/08	2	22.00	2	22.25	22.00	0	3,443	0.00%
2019/10/07	0	0.00	1	22.00	22.30	-1	3,385	-0.03%
2019/09/06	4	22.66	5	22.87	22.65	-1	3,516	-0.03%
2019/09/03	0	0.00	11	22.35	22.35	-11	3,285	-0.33%
2019/09/02	2	22.45	3	22.17	22.45	-1	3,267	-0.03%
2019/08/30	10	22.55	0	0.00	22.15	10	3,245	0.31%
2019/08/27	6	22.22	2	22.25	21.95	4	3,082	0.13%
2019/08/22	0	0.00	1	23.25	23.40	-1	2,951	-0.03%
2019/08/21	0	0.00	1	23.15	23.10	-1	2,853	-0.04%
2019/08/20	1	23.10	2	23.13	23.05	-1	2,801	-0.04%
2019/08/16	2	22.70	1	22.85	22.85	1	2,745	0.04%
2019/08/13	5	23.35	0	0.00	23.30	5	2,616	0.19%
2019/08/12	0	0.00	10	22.95	23.55	-10	2,551	-0.39%
2019/08/08	1	22.75	0	0.00	22.75	1	2,376	0.04%
2019/08/07	0	0.00	1	22.30	22.25	-1	2,279	-0.04%
2019/08/02	1	21.90	0	0.00	21.90	1	2,278	0.04%
2019/08/01	0	0.00	10	22.60	22.50	-10	2,292	-0.44%
2019/07/31	0	0.00	10	22.15	22.70	-10	2,251	-0.44%
2019/07/30	0	0.00	20	22.65	22.50	-20	2,184	-0.92%
2019/07/29	0	0.00	1	21.75	21.75	-1	2,002	-0.05%
2019/07/25	1	21.55	0	0.00	21.60	1	2,113	0.05%
2019/07/24	10	21.45	0	0.00	21.40	10	2,112	0.47%
2019/07/22	0	0.00	5	21.35	21.35	-5	2,143	-0.23%
2019/07/19	10	21.20	0	0.00	21.20	10	2,235	0.45%
2019/07/15	0	0.00	10	21.35	21.45	-10	2,511	-0.40%
2019/07/12	0	0.00	10	21.45	21.45	-10	2,581	-0.39%
2019/07/10	2	21.10	2	21.15	21.10	0	2,754	0.00%
2019/07/09	1	21.25	0	0.00	21.15	1	2,893	0.03%
2019/07/08	0	0.00	1	20.90	20.85	-1	2,813	-0.04%
2019/07/01	0	0.00	3	20.60	20.55	-3	3,357	-0.09%
2019/06/28	5	20.37	0	0.00	20.40	5	3,382	0.15%
2019/06/26	5	20.25	0	0.00	20.20	5	3,426	0.15%
2019/06/20	11	21.07	5	21.30	21.10	6	3,487	0.17%
2019/06/19	0	0.00	1	19.75	19.75	-1	3,382	-0.03%
2019/06/17	1	19.50	0	0.00	19.50	1	3,694	0.03%
2019/06/11	0	0.00	1	19.50	19.70	-1	3,809	-0.03%
2019/05/27	5	19.00	0	0.00	18.95	5	5,147	0.10%
2019/05/23	0	0.00	2	19.00	18.95	-2	5,190	-0.04%
2019/05/15	20	20.20	0	0.00	20.05	20	5,351	0.37%
2019/05/14	3	20.15	0	0.00	20.20	3	5,430	0.06%
2019/05/13	7	20.66	0	0.00	20.75	7	5,468	0.13%
2019/05/07	0	0.00	5	22.10	22.05	-5	5,742	-0.09%
2019/04/29	0	0.00	2	22.45	22.20	-2	5,488	-0.04%
2019/04/23	2	22.75	0	0.00	22.60	2	5,495	0.04%
2019/04/22	1	22.90	2	23.10	22.90	-1	5,439	-0.02%
2019/04/18	1	22.40	0	0.00	22.00	1	5,233	0.02%
2019/04/17	0	0.00	7	22.33	22.60	-7	5,158	-0.14%
2019/04/16	15	22.42	10	22.40	22.45	5	5,118	0.10%
2019/04/15	0	0.00	20	22.32	22.50	-20	4,977	-0.40%
2019/04/12	0	0.00	3	21.80	21.80	-3	4,825	-0.06%
2019/04/10	16	22.15	19	22.21	22.10	-3	4,723	-0.06%
2019/04/09	10	21.30	13	21.71	21.80	-3	4,415	-0.07%
2019/04/08	15	20.95	0	0.00	20.95	15	4,251	0.35%
2019/04/02	10	20.75	1	20.80	20.70	9	4,189	0.21%
2019/04/01	4	20.75	0	0.00	20.55	4	4,156	0.10%
2019/03/29	3	20.85	0	0.00	20.85	3	4,083	0.07%
2019/03/22	12	21.37	2	21.70	21.20	10	4,000	0.25%
2019/03/21	5	21.80	2	21.75	21.70	3	3,969	0.08%
2019/03/20	1	20.80	2	21.20	21.50	-1	4,124	-0.02%
2019/03/19	1	21.25	1	21.45	21.20	0	4,092	0.00%
2019/03/18	2	21.10	5	21.06	21.15	-3	4,062	-0.07%
2019/03/13	2	21.33	0	0.00	21.15	2	4,052	0.05%
2019/03/11	1	21.55	0	0.00	21.15	1	4,010	0.02%
2019/03/07	2	22.10	0	0.00	22.05	2	3,709	0.05%
2019/03/05	4	22.24	12	22.24	22.10	-8	3,530	-0.23%
2019/03/04	3	22.45	5	22.70	23.00	-2	3,385	-0.06%
2019/02/20	5	21.10	0	0.00	20.90	5	2,815	0.18%
2019/02/13	5	21.01	0	0.00	20.75	5	2,648	0.19%
2019/01/30	2	20.10	0	0.00	20.10	2	2,412	0.08%
2019/01/29	0	0.00	1	19.90	20.00	-1	2,272	-0.04%
2019/01/15	0	0.00	1	19.60	19.55	-1	1,974	-0.05%
2018/12/19	1	19.40	0	0.00	19.30	1	2,027	0.05%
2018/12/18	1	19.50	0	0.00	19.50	1	2,063	0.05%
2018/12/14	0	0.00	1	20.35	20.40	-1	2,118	-0.05%
2018/12/13	2	21.10	2	20.73	20.70	0	2,079	0.00%
2018/12/12	0	0.00	3	19.47	20.15	-3	1,712	-0.18%
2018/12/06	0	0.00	3	19.00	18.80	-3	1,718	-0.17%
2018/12/04	4	19.61	2	19.88	19.60	2	1,677	0.12%
2018/11/22	6	18.40	7	18.64	18.40	-1	1,581	-0.06%
2018/11/21	1	18.65	0	0.00	18.65	1	1,603	0.06%
2018/11/16	0	0.00	2	18.00	18.10	-2	1,569	-0.13%
2018/11/02	5	19.10	0	0.00	18.70	5	1,744	0.29%
2018/10/15	1	18.60	1	18.35	18.60	0	1,676	0.00%
2018/10/11	1	17.85	0	0.00	17.95	1	1,648	0.06%
2018/10/01	0	0.00	2	20.60	20.65	-2	1,525	-0.13%
2018/09/27	0	0.00	1	20.50	20.50	-1	1,522	-0.07%
2018/09/25	6	20.80	6	20.87	20.80	0	1,503	0.00%
2018/09/21	2	20.70	0	0.00	20.70	2	1,480	0.14%
2018/09/14	10	20.45	1	20.00	20.40	9	1,297	0.69%
2018/09/07	0	0.00	4	20.40	19.90	-4	1,250	-0.32%
2018/08/22	0	0.00	40	20.35	20.35	-40	1,241	-3.22%
2018/08/20	40	20.20	2	20.20	20.05	38	1,226	3.10%
2018/08/17	8	20.05	0	0.00	19.95	8	1,258	0.64%
2018/06/21	1	19.20	0	0.00	19.10	1	1,159	0.09%
2018/06/08	1	19.45	0	0.00	19.45	1	1,085	0.09%
2018/06/07	1	19.45	0	0.00	19.40	1	1,126	0.09%
2018/05/24	0	0.00	3	18.70	18.80	-3	1,065	-0.28%
2018/05/16	0	0.00	1	18.55	18.45	-1	1,154	-0.09%
2018/05/04	1	18.55	0	0.00	18.50	1	1,300	0.08%
2018/04/17	0	0.00	5	20.40	20.15	-5	2,028	-0.25%
2018/03/31	0	0.00	0.4	20.70	20.70	-0.4	2,035	-0.02%
2018/03/14	4	21.55	0	0.00	21.60	4	2,014	0.20%
2018/03/07	0	0.00	5	21.35	21.35	-5	1,992	-0.25%
2018/02/01	0	0.00	2	23.00	22.70	-2	1,937	-0.10%
2018/01/29	1	23.30	0	0.00	23.25	1	1,906	0.05%
2018/01/26	3	23.50	2	23.80	23.45	1	1,867	0.05%
2018/01/25	1	22.95	2	23.08	23.00	-1	1,626	-0.06%
2018/01/24	1	22.65	0	0.00	22.50	1	1,515	0.07%
2018/01/18	2	23.10	0	0.00	22.90	2	1,485	0.13%
2018/01/17	0	0.00	1	23.40	23.40	-1	1,425	-0.07%
2018/01/09	2	21.80	0	0.00	21.65	2	1,141	0.18%
2018/01/02	0	0.00	4	22.20	22.20	-4	1,230	-0.33%