康舒 (6282)-中國信託-新竹券商分點個股進出

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
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	34.12	3	34.47	34.55	0	3,434	0.00%
2024/11/21	10	34.25	14	34.19	34.40	-4	3,237	-0.12%
2024/11/20	25	33.52	10	33.37	33.50	15	2,985	0.50%
2024/11/18	3	31.15	0	0.00	30.95	3	2,692	0.11%
2024/11/15	0	0.00	1	31.85	31.85	-1	2,667	-0.04%
2024/11/14	1	32.75	0	0.00	32.05	1	2,646	0.04%
2024/11/13	2	32.90	5	32.71	33.70	-3	2,450	-0.12%
2024/11/12	1	30.60	1	30.35	30.65	0	2,218	0.00%
2024/11/11	1	31.15	0	0.00	31.40	1	2,191	0.05%
2024/11/08	1	32.25	2	31.70	31.70	-1	2,217	-0.05%
2024/11/07	2	33.25	1	33.25	32.90	1	2,183	0.05%
2024/11/06	0	0.00	1	33.65	33.75	-1	2,174	-0.05%
2024/11/05	0	0.00	14	33.14	33.15	-14	2,298	-0.61%
2024/11/04	0	0.00	2	32.60	32.70	-2	2,487	-0.08%
2024/11/01	12	32.98	0	0.00	33.20	12	2,618	0.46%
2024/10/29	1	32.80	0	0.00	32.80	1	2,686	0.04%
2024/10/24	0	0.00	1	33.35	33.40	-1	2,726	-0.04%
2024/10/22	1	34.20	6	34.05	34.10	-5	2,786	-0.18%
2024/10/15	5	34.39	1	34.50	33.80	4	3,070	0.13%
2024/10/11	0	0.00	1	33.50	33.20	-1	3,199	-0.03%
2024/10/08	0	0.00	4	33.50	33.35	-4	3,577	-0.11%
2024/10/07	0	0.00	0.6	34.05	34.00	-0.6	3,687	-0.02%
2024/10/01	0	0.00	1	34.20	34.30	-1	4,158	-0.02%
2024/09/30	1	34.05	0	0.00	34.00	1	4,324	0.02%
2024/09/27	0	0.00	1	33.90	34.25	-1	4,847	-0.02%
2024/09/26	0	0.00	1	33.15	33.20	-1	4,855	-0.02%
2024/09/25	0	0.00	3	33.30	33.25	-3	4,917	-0.06%
2024/09/19	0	0.00	7	32.25	32.85	-7	5,222	-0.13%
2024/09/18	2	32.68	0	0.00	32.25	2	5,267	0.04%
2024/09/10	1	31.90	0	0.00	31.55	1	6,379	0.02%
2024/09/05	3	32.17	7	31.95	31.90	-4	6,558	-0.06%
2024/09/04	1.2	32.50	0	0.00	32.05	1.2	6,656	0.02%
2024/09/02	4	34.69	0	0.00	34.65	4	6,707	0.06%
2024/08/29	0	0.00	2	34.85	34.95	-2	6,756	-0.03%
2024/08/28	1	35.00	0	0.00	34.80	1	6,771	0.01%
2024/08/26	1	35.30	0	0.00	35.30	1	6,855	0.01%
2024/08/23	2.1	34.71	5	35.05	35.00	-2.9	6,876	-0.04%
2024/08/22	1	35.30	2	35.50	35.35	-1	6,917	-0.01%
2024/08/21	0.2	35.00	0	0.00	34.90	0.2	6,987	0.00%
2024/08/20	0.1	35.15	0	0.00	35.10	0.1	7,102	0.00%
2024/08/19	0	0.00	3	35.10	35.15	-3	7,173	-0.04%
2024/08/16	0	0.00	5	35.00	34.75	-5	7,193	-0.07%
2024/08/15	1.2	35.02	0	0.00	34.80	1.2	7,255	0.02%
2024/08/13	0	0.00	20	35.05	34.85	-20	7,303	-0.27%
2024/08/12	0	0.00	10	35.04	35.30	-10	7,322	-0.14%
2024/08/09	0	0.00	2	34.65	34.25	-2	7,344	-0.03%
2024/08/08	0	0.00	1	33.25	33.75	-1	7,359	-0.01%
2024/08/07	3	33.50	1	33.95	33.95	2	7,359	0.03%
2024/08/06	6.1	30.15	0	0.00	30.90	6.1	7,294	0.08%
2024/08/05	6	33.00	0	0.00	31.95	6	7,185	0.08%
2024/08/02	2	36.25	0	0.00	35.50	2	7,241	0.03%
2024/07/29	2	35.85	0	0.00	35.80	2	7,480	0.03%
2024/07/26	0.2	36.45	2	36.45	36.75	-1.8	7,445	-0.02%
2024/07/22	2	36.88	0	0.00	36.70	2	7,475	0.03%
2024/07/19	2	38.00	0.3	38.25	37.95	1.7	7,432	0.02%
2024/07/18	2	38.90	1	39.10	38.95	1	7,447	0.01%
2024/07/15	1	39.15	3	39.23	39.10	-2	7,746	-0.03%
2024/07/12	11	39.70	2	39.70	39.60	9	7,937	0.11%
2024/07/11	4	39.83	5	40.16	39.45	-1	8,073	-0.01%
2024/07/10	1	39.25	0	0.00	39.20	1	7,837	0.01%
2024/07/09	6	39.09	8	39.52	39.15	-2	7,863	-0.03%
2024/07/08	4	40.40	1.2	40.05	40.10	2.8	7,902	0.04%
2024/07/05	5	40.63	3.2	40.63	40.25	1.8	7,992	0.02%
2024/07/04	2	39.65	12	39.77	39.90	-10	7,711	-0.13%
2024/07/03	22	39.96	40	39.58	39.55	-18	7,584	-0.24%
2024/07/02	5	38.20	4.8	38.11	38.25	0.3	7,110	0.00%
2024/07/01	9	38.51	4	38.30	38.30	5	7,099	0.07%
2024/06/28	1	38.90	10	39.00	38.85	-9	7,080	-0.13%
2024/06/26	0	0.00	5	39.15	38.90	-5	7,058	-0.07%
2024/06/25	11	38.70	17	39.17	39.40	-6	7,074	-0.08%
2024/06/24	3	38.78	1	38.50	38.50	2	7,019	0.03%
2024/06/21	1	39.00	0	0.00	39.05	1	7,039	0.01%
2024/06/20	5	38.99	2	38.95	39.00	3	7,025	0.04%
2024/06/19	20	39.41	21	39.06	39.10	-1	7,010	-0.01%
2024/06/18	13	39.48	11	39.40	39.70	2	6,807	0.03%
2024/06/17	0	0.00	7	38.10	37.90	-7	6,284	-0.11%
2024/06/14	0	0.00	3	37.95	37.75	-3	6,288	-0.05%
2024/06/13	0.2	37.15	0	0.00	37.20	0.2	6,241	0.00%
2024/06/12	2	37.55	0.1	37.15	37.05	1.9	6,263	0.03%
2024/06/11	5	38.25	5	37.95	37.70	0	6,231	0.00%
2024/06/07	0.2	37.40	6	37.43	37.60	-5.8	6,280	-0.09%
2024/06/06	2	36.78	0	0.00	36.90	2	6,282	0.03%
2024/06/05	4	37.36	7	37.45	36.90	-3	6,255	-0.05%
2024/06/04	2	37.65	0	0.00	37.25	2	6,320	0.03%
2024/06/03	0	0.00	10	37.38	37.40	-10	6,447	-0.16%
2024/05/31	13	37.46	0	0.00	37.50	13	6,503	0.20%
2024/05/30	12	37.78	20	37.96	37.40	-8	6,558	-0.12%
2024/05/29	3	37.88	15	37.97	37.70	-12	6,636	-0.18%
2024/05/28	3	37.95	5	37.90	38.10	-2	6,861	-0.03%
2024/05/27	0.2	37.55	2	37.60	37.65	-1.8	7,290	-0.02%
2024/05/24	13.4	36.48	9	36.64	36.40	4.4	7,376	0.06%
2024/05/23	10	37.43	17	37.17	37.15	-7	7,327	-0.10%
2024/05/22	11.2	37.80	2	37.75	37.75	9.2	7,490	0.12%
2024/05/21	5	37.60	3	37.52	38.00	2	7,636	0.03%
2024/05/17	0	0.00	3	37.50	37.45	-3	8,902	-0.03%
2024/05/16	1.2	37.48	0	0.00	37.35	1.2	9,344	0.01%
2024/05/15	1	37.20	1	37.70	37.10	0	9,841	0.00%
2024/05/14	1.4	37.24	0	0.00	37.35	1.4	10,085	0.01%
2024/05/13	2.2	37.31	0	0.00	37.20	2.2	10,200	0.02%
2024/05/10	14	37.31	26	37.25	37.55	-12	10,370	-0.12%
2024/05/09	0.2	37.70	0	0.00	37.30	0.2	10,844	0.00%
2024/05/08	12.2	37.53	18	37.29	37.95	-5.9	10,925	-0.05%
2024/05/07	6.2	38.20	0	0.00	38.30	6.2	11,028	0.06%
2024/05/06	2	39.00	0	0.00	38.90	2	11,092	0.02%
2024/05/02	2	39.20	0	0.00	40.00	2	10,957	0.02%
2024/04/30	3	40.18	0	0.00	39.75	3	10,972	0.03%
2024/04/29	4	39.90	19	39.85	39.90	-15	10,992	-0.14%
2024/04/26	13	39.54	33	39.52	39.50	-20	10,984	-0.18%
2024/04/25	2	40.03	20	39.97	39.85	-18	10,967	-0.16%
2024/04/24	24	40.15	0	0.00	40.40	24	10,947	0.22%
2024/04/23	8	39.20	2	39.20	38.85	6	10,931	0.05%
2024/04/22	2	40.25	8	40.46	39.35	-6	10,877	-0.06%
2024/04/19	12	39.92	10	40.28	39.50	2	10,745	0.02%
2024/04/18	25	40.87	3	40.93	40.40	22	10,615	0.21%
2024/04/17	0	0.00	41	40.20	40.75	-41	10,474	-0.39%
2024/04/16	20	38.91	3	38.65	38.30	17	10,305	0.16%
2024/04/15	6	39.98	5	40.04	39.90	1	10,315	0.01%
2024/04/12	2	40.05	3	40.45	40.45	-1	10,271	-0.01%
2024/04/11	32	40.15	9	40.11	40.25	23	10,156	0.23%
2024/04/09	4.2	38.92	4	38.90	39.00	0.2	10,013	0.00%
2024/04/08	0	0.00	5	38.58	38.50	-5	10,015	-0.05%
2024/04/03	1	38.90	4	38.84	38.85	-3	10,019	-0.03%
2024/04/02	1	38.95	0	0.00	39.10	1	10,097	0.01%
2024/04/01	0	0.00	1	39.20	39.40	-1	10,145	-0.01%
2024/03/29	1	38.90	1	38.75	38.75	0	10,193	0.00%
2024/03/28	2	38.88	0	0.00	38.90	2	10,175	0.02%
2024/03/27	3	39.08	0	0.00	39.00	3	10,146	0.03%
2024/03/26	2	39.30	1	39.25	39.15	1	10,103	0.01%
2024/03/25	10	40.00	10	39.90	39.90	0	10,099	0.00%
2024/03/22	0	0.00	4	40.23	40.20	-4	10,107	-0.04%
2024/03/21	0	0.00	13	39.94	40.30	-13	10,097	-0.13%
2024/03/20	1	39.80	0	0.00	39.65	1	10,091	0.01%
2024/03/19	28	39.91	18	39.96	39.80	10	10,154	0.10%
2024/03/15	1	39.20	4	39.50	39.80	-3	10,478	-0.03%
2024/03/14	0.2	39.30	2	39.38	39.20	-1.8	10,726	-0.02%
2024/03/13	12	39.37	3	39.23	39.05	9	10,774	0.08%
2024/03/12	3.1	40.32	0	0.00	40.30	3.1	10,779	0.03%
2024/03/11	7	39.92	4	39.91	40.00	3	10,904	0.03%
2024/03/08	4.1	39.97	7	39.95	39.85	-2.9	11,025	-0.03%
2024/03/07	13.5	40.41	14	40.08	40.00	-0.6	11,118	0.00%
2024/03/06	2	41.58	2	41.60	41.10	0	11,233	0.00%
2024/03/05	4	41.73	0	0.00	41.60	4	11,387	0.04%
2024/03/04	7	41.98	2	42.08	41.80	5	11,485	0.04%
2024/03/01	9.8	42.19	12	42.19	42.25	-2.2	11,617	-0.02%
2024/02/29	10	42.24	64	40.94	42.60	-54	11,708	-0.46%
2024/02/27	12.7	39.86	12.3	39.90	39.50	0.4	11,723	0.00%
2024/02/26	4	40.74	5	40.70	40.60	-1	13,446	-0.01%
2024/02/23	3	41.05	5	40.98	40.55	-2	15,113	-0.01%
2024/02/22	34	41.50	30	42.00	41.50	4	15,239	0.03%
2024/02/21	50.2	41.66	20	41.99	41.45	30.2	15,179	0.20%
2024/02/20	133	44.02	127	43.27	42.85	6	14,721	0.04%	大買/大賣/
2024/02/19	80	43.62	54.3	43.78	43.85	25.7	14,197	0.18%
2024/02/16	19	43.45	22	43.62	43.55	-3	13,967	-0.02%
2024/02/15	3	41.82	7	42.08	42.20	-4	13,696	-0.03%
2024/02/05	12	41.20	6	41.87	41.70	6	13,589	0.04%
2024/02/02	6	41.91	0	0.00	41.35	6	13,461	0.04%
2024/02/01	27	42.02	34	41.79	42.00	-7	13,292	-0.05%
2024/01/31	0	0.00	11	41.05	40.80	-11	12,842	-0.09%
2024/01/30	7	40.74	14	41.67	40.50	-7	12,741	-0.05%
2024/01/29	10	40.80	1	39.85	40.65	9	12,517	0.07%
2024/01/25	1	39.35	0	0.00	39.35	1	12,422	0.01%
2024/01/24	5	40.05	5	39.90	39.85	0	12,460	0.00%
2024/01/23	0	0.00	25	39.93	40.05	-25	12,528	-0.20%
2024/01/22	2	39.38	5	39.45	39.45	-3	12,543	-0.02%
2024/01/19	1	38.80	27	38.94	38.85	-26	12,579	-0.21%
2024/01/18	4.5	38.00	1	38.30	38.30	3.5	12,595	0.03%
2024/01/17	26	38.25	1	37.90	37.90	25	12,633	0.20%
2024/01/15	1	39.40	0	0.00	39.35	1	12,657	0.01%
2024/01/12	1.8	39.22	2	39.40	38.95	-0.2	12,760	0.00%
2024/01/11	5	39.53	14	39.75	39.45	-9	12,847	-0.07%
2024/01/10	5	38.50	0	0.00	38.75	5	12,892	0.04%
2024/01/09	13.9	39.01	1	38.90	38.90	12.9	12,968	0.10%
2024/01/08	7	39.91	4	39.83	39.90	3	13,101	0.02%
2024/01/05	1	39.80	0	0.00	39.65	1	13,182	0.01%
2024/01/04	3.5	39.82	3.6	39.94	39.75	-0.1	13,377	0.00%
2024/01/03	12.2	40.21	0	0.00	40.10	12.2	13,467	0.09%
2024/01/02	5	41.09	1	40.90	40.85	4	13,473	0.03%
2023/12/29	4.1	41.03	23	41.58	41.10	-18.9	13,509	-0.14%
2023/12/28	1	41.20	23	41.60	41.25	-22	13,529	-0.16%
2023/12/27	0	0.00	1	41.05	40.90	-1	13,590	-0.01%
2023/12/26	1	41.20	0	0.00	41.30	1	13,787	0.01%
2023/12/25	5	40.82	4	40.64	40.50	1	13,817	0.01%
2023/12/22	2	40.58	2	40.75	40.45	0	13,842	0.00%
2023/12/20	4	40.55	9	40.64	40.90	-5	13,918	-0.04%
2023/12/19	5.3	39.99	6	40.08	40.00	-0.7	13,976	-0.01%
2023/12/18	13	40.26	1	40.60	40.05	12	14,091	0.09%
2023/12/15	6	40.65	3	40.75	40.50	3	14,169	0.02%
2023/12/14	5	40.60	12	40.58	40.55	-7	14,320	-0.05%
2023/12/13	31.1	40.38	8	40.15	40.05	23.1	14,340	0.16%
2023/12/12	14	41.56	0	0.00	41.25	14	14,203	0.10%
2023/12/11	32	42.66	14	42.19	42.00	18	14,209	0.13%
2023/12/08	5	41.95	8	41.91	41.75	-3	14,044	-0.02%
2023/12/07	8	42.03	5	41.99	41.80	3	14,679	0.02%
2023/12/06	0	0.00	1	41.85	41.50	-1	14,734	-0.01%
2023/12/05	4	41.60	5	41.64	41.60	-1	14,713	-0.01%
2023/12/04	9	41.69	2	41.25	41.25	7	14,650	0.05%
2023/12/01	6	42.37	6	42.42	42.10	0	14,631	0.00%
2023/11/30	3	42.07	8	42.04	41.90	-5	14,758	-0.03%
2023/11/29	34	42.05	25	41.55	41.65	9	14,853	0.06%
2023/11/28	15	41.96	20	42.06	41.80	-5	15,043	-0.03%
2023/11/27	5.4	42.62	27	42.50	42.30	-21.6	14,918	-0.14%
2023/11/24	28.3	43.28	26	43.72	43.70	2.3	14,718	0.02%
2023/11/23	96	44.74	78	44.75	43.75	18	14,331	0.13%
2023/11/22	54	43.09	51	43.11	44.10	3	12,667	0.02%
2023/11/21	16	39.95	3	40.28	40.70	13	11,159	0.12%
2023/11/20	5	39.05	1	39.30	39.45	4	11,274	0.04%
2023/11/17	12	39.01	0	0.00	38.95	12	11,838	0.10%
2023/11/16	1	39.00	2	39.05	39.45	-1	12,003	-0.01%
2023/11/15	8	38.33	9	38.34	38.35	-1	11,935	-0.01%
2023/11/14	3	37.28	9	37.48	37.15	-6	12,047	-0.05%
2023/11/13	22	38.28	37	38.28	38.40	-15	12,162	-0.12%
2023/11/10	2	39.23	1	39.15	39.10	1	12,194	0.01%
2023/11/09	6	39.09	0	0.00	39.00	6	12,456	0.05%
2023/11/08	3	39.67	12	39.70	39.55	-9	12,864	-0.07%
2023/11/07	4	39.24	1	39.65	39.20	3	13,105	0.02%
2023/11/06	4	39.55	2	39.53	39.55	2	14,180	0.01%
2023/11/03	8	39.26	2	39.33	38.80	6	14,553	0.04%
2023/11/02	3	38.77	3	38.73	38.60	0	14,975	0.00%
2023/11/01	1	38.00	3	37.98	38.00	-2	15,472	-0.01%
2023/10/31	3	38.90	1	38.80	38.00	2	15,773	0.01%
2023/10/30	4	39.59	5	39.15	39.20	-1	16,754	-0.01%
2023/10/27	4.1	38.71	4	38.91	38.55	0.1	17,835	0.00%
2023/10/26	3	39.08	0	0.00	38.95	3	19,965	0.02%
2023/10/25	5.3	40.20	1.4	40.09	39.70	3.9	20,822	0.02%
2023/10/24	0	0.00	3	39.95	40.00	-3	21,932	-0.01%
2023/10/23	3.2	39.50	6	39.76	39.50	-2.8	22,787	-0.01%
2023/10/20	3	39.05	4	39.36	39.40	-1	23,267	0.00%
2023/10/19	2	39.68	0	0.00	39.70	2	23,658	0.01%
2023/10/18	7	40.04	1	39.90	39.95	6	24,055	0.02%
2023/10/17	7.1	40.84	3	40.70	40.70	4.1	24,732	0.02%
2023/10/16	17.2	41.29	4	41.30	41.45	13.2	25,612	0.05%
2023/10/13	21	43.27	18	42.95	42.80	3	27,961	0.01%
2023/10/12	42	44.02	42	43.27	43.45	0	30,081	0.00%
2023/10/11	5.5	42.56	0	0.00	42.35	5.5	30,210	0.02%
2023/10/06	7.2	43.72	0	0.00	43.70	7.2	30,670	0.02%
2023/10/05	3	44.22	2	44.50	44.30	1	31,388	0.00%
2023/10/04	2.2	43.83	1	43.95	43.85	1.2	31,815	0.00%
2023/10/03	3.4	44.35	1	44.85	44.20	2.4	32,722	0.01%
2023/10/02	3.5	44.99	4	44.80	45.45	-0.5	33,628	0.00%
2023/09/28	0	0.00	1	43.65	43.70	-1	34,336	0.00%
2023/09/26	8	43.59	0	0.00	43.20	8	37,794	0.02%
2023/09/25	4	43.48	2	43.65	43.45	2	38,974	0.01%
2023/09/22	0	0.00	3.3	43.38	43.50	-3.3	39,302	-0.01%
2023/09/21	41	42.60	45	42.69	42.60	-4	39,267	-0.01%
2023/09/20	50.2	43.17	48	43.40	43.15	2.2	39,189	0.01%
2023/09/19	36	43.46	36.6	44.67	43.40	-0.6	39,311	0.00%
2023/09/18	6	44.79	0.2	45.05	44.65	5.8	39,690	0.01%
2023/09/15	8	45.94	1	45.90	45.75	7	40,063	0.02%
2023/09/14	2.9	45.56	1	45.70	45.70	1.9	40,128	0.00%
2023/09/13	46.3	45.04	46	45.04	45.05	0.3	40,247	0.00%
2023/09/12	34.4	45.71	36	46.30	45.40	-1.6	40,652	0.00%
2023/09/11	4.1	45.07	3	44.47	44.85	1.1	40,603	0.00%
2023/09/08	14	46.09	12	46.30	45.80	2	40,753	0.00%
2023/09/07	11	47.13	1	47.20	47.00	10	40,959	0.02%
2023/09/06	5.1	47.41	11	47.57	47.35	-5.9	41,183	-0.01%
2023/09/05	27.3	47.15	5	47.35	47.20	22.3	41,306	0.05%
2023/09/04	62	45.59	72	45.50	45.90	-10	41,445	-0.02%
2023/09/01	19	46.86	8	46.75	46.35	11	41,770	0.03%
2023/08/31	3.5	46.19	10	46.41	46.45	-6.5	42,779	-0.02%
2023/08/30	21	46.54	9	46.78	46.45	12	44,062	0.03%
2023/08/29	0	0.00	2	46.40	46.55	-2	45,482	0.00%
2023/08/28	15.1	46.51	20	46.04	46.35	-4.9	46,384	-0.01%
2023/08/25	3.2	47.00	39	47.19	46.85	-35.8	46,902	-0.08%
2023/08/24	11.3	47.70	9	48.39	47.10	2.2	46,948	0.00%
2023/08/23	92.3	47.94	63	49.06	47.85	29.2	47,201	0.06%
2023/08/22	17.4	50.32	16.9	50.52	49.90	0.5	46,884	0.00%
2023/08/21	4	50.38	0	0.00	50.40	4	46,749	0.01%
2023/08/18	53.6	51.76	51.6	51.25	50.20	2	47,029	0.00%
2023/08/17	45.2	50.79	74.6	51.69	51.90	-29.4	47,268	-0.06%
2023/08/16	18	50.57	1.2	50.80	50.60	16.8	47,831	0.04%
2023/08/15	17	50.59	15	50.77	50.80	2	48,675	0.00%
2023/08/14	33.3	49.57	39	49.17	49.10	-5.7	49,027	-0.01%
2023/08/11	17	51.28	8	51.09	50.90	9	48,792	0.02%
2023/08/10	68.1	51.98	56	51.49	50.90	12.1	48,516	0.02%
2023/08/09	25.4	53.63	22	53.82	52.90	3.4	47,486	0.01%
2023/08/08	17	54.46	28.5	54.41	54.30	-11.5	47,202	-0.02%
2023/08/07	30	53.50	10	52.86	54.60	20	46,958	0.04%
2023/08/04	27.2	51.43	21	51.56	52.30	6.2	46,645	0.01%
2023/08/02	32.3	52.34	78	51.07	51.20	-45.7	46,533	-0.10%
2023/08/01	41	56.23	17.1	55.62	54.20	23.9	45,650	0.05%
2023/07/31	141.4	57.62	164.4	56.92	55.50	-22.9	44,794	-0.05%	大買/大賣/
2023/07/28	14.1	54.43	45	54.47	54.90	-30.9	42,884	-0.07%
2023/07/27	30.1	52.97	45.3	53.57	54.40	-15.2	42,240	-0.04%
2023/07/26	53.9	51.67	35.1	51.56	51.80	18.8	41,399	0.05%
2023/07/25	33	52.52	1	52.70	51.80	32	41,221	0.08%
2023/07/24	17.1	52.11	11	51.75	51.70	6.1	41,224	0.01%
2023/07/21	23	53.23	15	53.19	53.30	8	41,214	0.02%
2023/07/20	14.4	54.81	22	55.10	54.40	-7.6	41,816	-0.02%
2023/07/19	45	53.74	31	54.08	55.00	14	41,858	0.03%
2023/07/18	151.2	56.27	188	54.56	52.70	-36.8	42,707	-0.09%	大買/大賣/
2023/07/17	66	54.70	85	55.46	56.10	-19	42,738	-0.04%
2023/07/14	58.2	51.30	57	50.99	51.20	1.2	41,616	0.00%
2023/07/13	75.7	50.89	44.1	50.34	50.00	31.6	41,722	0.08%
2023/07/12	97	51.87	37	52.25	51.80	60	41,607	0.14%
2023/07/11	56.1	50.90	52	50.65	50.50	4.1	40,894	0.01%
2023/07/10	47	52.11	20.3	52.01	51.10	26.7	40,558	0.07%
2023/07/07	40	53.22	26.5	52.81	53.10	13.5	39,683	0.03%
2023/07/06	46.3	52.78	35	52.90	52.20	11.3	38,769	0.03%
2023/07/05	152.4	54.38	144.5	53.79	53.60	7.9	37,858	0.02%	大買/大賣/
2023/07/04	144	51.83	135	51.97	50.90	9	36,367	0.02%	大買/大賣/
2023/07/03	127	49.39	138	49.29	48.90	-11	34,318	-0.03%	大買/大賣/
2023/06/30	10	45.47	11	45.88	46.45	-1	33,156	0.00%
2023/06/29	5	44.20	15	44.28	44.10	-10	32,804	-0.03%
2023/06/28	0.1	44.70	2	44.85	44.30	-1.9	32,764	-0.01%
2023/06/27	7	44.59	3.2	44.50	44.50	3.8	32,815	0.01%
2023/06/26	6	46.49	16	46.92	45.55	-10	32,644	-0.03%
2023/06/21	23	48.07	10	48.43	48.80	13	32,215	0.04%
2023/06/20	99	47.28	108.5	46.92	46.90	-9.5	31,953	-0.03%	大賣/
2023/06/19	1	47.05	14	47.06	46.65	-13	31,896	-0.04%
2023/06/16	22	48.49	8	47.93	47.70	14	31,826	0.04%
2023/06/15	33.1	48.19	25.2	48.26	48.45	7.9	31,480	0.03%
2023/06/14	21	47.12	24	47.02	47.00	-3	31,053	-0.01%
2023/06/13	70.1	47.58	69	47.23	47.55	1.1	30,911	0.00%
2023/06/12	41	48.13	48	47.84	47.60	-7	30,884	-0.02%
2023/06/09	52	47.96	35	47.91	47.90	17	30,833	0.06%
2023/06/08	88	48.19	47	47.83	47.20	41	30,866	0.13%
2023/06/07	14.3	48.67	23	48.28	48.10	-8.7	30,694	-0.03%
2023/06/06	60	49.47	33.1	48.94	49.20	26.9	30,757	0.09%
2023/06/05	163	50.97	147	51.32	51.20	16	30,189	0.05%	大買/大賣/
2023/06/02	44	47.27	64	48.53	49.85	-20	29,311	-0.07%
2023/06/01	26	45.83	31	45.70	45.35	-5	28,629	-0.02%
2023/05/31	15	45.05	25	44.92	45.00	-10	27,799	-0.04%
2023/05/30	10	43.86	4	44.25	43.60	6	27,272	0.02%
2023/05/29	9	44.21	23	44.53	44.05	-14	27,500	-0.05%
2023/05/26	22	42.85	16.2	42.87	42.15	5.8	27,080	0.02%
2023/05/25	19	43.76	4.4	43.71	43.50	14.6	27,046	0.05%
2023/05/24	10	43.94	18	44.11	43.90	-8	27,509	-0.03%
2023/05/23	33	44.22	31	43.90	43.70	2	28,127	0.01%
2023/05/22	176	44.14	167	43.76	43.70	9	27,785	0.03%	大買/大賣/
2023/05/19	72.4	43.28	66	43.21	42.50	6.4	26,995	0.02%
2023/05/18	17.2	41.69	36	41.84	42.20	-18.8	26,067	-0.07%
2023/05/17	8	40.23	11	40.08	39.95	-3	25,602	-0.01%
2023/05/16	4	39.28	3	39.28	39.25	1	25,599	0.00%
2023/05/15	4	39.01	10	39.04	38.95	-6	25,739	-0.02%
2023/05/12	78	39.64	77	39.27	39.55	1	26,196	0.00%
2023/05/11	3	39.18	73	38.90	38.80	-70	27,085	-0.26%
2023/05/10	4	40.24	18	40.42	40.10	-14	27,456	-0.05%
2023/05/09	91	42.39	1	40.95	40.85	90	28,203	0.32%
2023/05/08	45	42.78	61	42.61	42.55	-16	28,589	-0.06%
2023/05/05	13	41.82	17	41.82	41.70	-4	28,955	-0.01%
2023/05/04	15	41.99	61	41.85	42.25	-46	29,544	-0.16%
2023/05/03	60	42.81	63	42.18	42.10	-3	30,042	-0.01%
2023/05/02	33	43.09	38	43.18	43.20	-5	30,939	-0.02%
2023/04/28	13	43.23	24	43.49	42.30	-11	31,074	-0.04%
2023/04/27	22	43.30	15	43.16	43.45	7	30,334	0.02%
2023/04/26	20	41.99	35	42.14	42.75	-15	29,778	-0.05%
2023/04/25	59	43.72	23	43.21	43.00	36	29,262	0.12%
2023/04/24	76	44.52	60	44.46	45.50	16	28,135	0.06%
2023/04/21	105	44.57	42	44.32	43.60	63	27,259	0.23%	大買/
2023/04/20	75	45.05	65	44.91	44.10	10	25,445	0.04%
2023/04/19	116	42.02	163	42.73	43.60	-47	22,841	-0.21%	大買/大賣/
2023/04/18	35	40.25	39	40.60	39.65	-4	21,741	-0.02%
2023/04/17	25.5	40.05	73	39.84	40.45	-47.5	21,293	-0.22%
2023/04/14	24	38.35	12	38.63	38.20	12	20,859	0.06%
2023/04/13	27	38.66	10	38.81	38.70	17	20,818	0.08%
2023/04/12	8	39.51	8	39.53	39.55	0	20,666	0.00%
2023/04/11	8	39.64	2	39.83	39.10	6	20,577	0.03%
2023/04/10	3	39.00	2	39.00	38.90	1	20,426	0.00%
2023/04/07	9	38.57	15	38.70	38.80	-6	20,339	-0.03%
2023/04/06	12	38.40	0	0.00	38.25	12	20,286	0.06%
2023/03/31	6	38.54	7	38.65	38.55	-1	20,243	0.00%
2023/03/30	0	0.00	6	38.23	38.25	-6	20,171	-0.03%
2023/03/29	9	38.16	40	38.10	38.20	-31	20,138	-0.15%
2023/03/28	2	38.68	18	38.11	38.25	-16	20,130	-0.08%
2023/03/27	1	39.20	4	39.16	39.00	-3	19,980	-0.02%
2023/03/24	19	39.06	1	39.30	39.15	18	19,905	0.09%
2023/03/23	18	39.33	53	39.09	38.95	-35	19,818	-0.18%
2023/03/22	20	40.36	10	40.23	40.05	10	19,608	0.05%
2023/03/21	13	41.00	5	40.79	40.55	8	19,464	0.04%
2023/03/20	8	39.54	3	40.00	40.00	5	19,267	0.03%
2023/03/17	17	40.79	19	40.68	40.20	-2	19,160	-0.01%
2023/03/16	0.5	40.60	11.5	39.95	40.30	-11	18,916	-0.06%
2023/03/15	40	41.13	14	41.04	40.65	26	18,713	0.14%
2023/03/14	18	40.77	17	40.59	40.45	1	18,427	0.01%
2023/03/13	26	40.06	5.7	40.21	40.40	20.3	18,211	0.11%
2023/03/10	2.5	39.45	24	39.68	39.60	-21.5	18,022	-0.12%
2023/03/09	51	41.26	63	41.25	41.00	-12	17,743	-0.07%
2023/03/08	35	41.89	34	42.72	42.60	1	17,033	0.01%
2023/03/07	33	41.59	4	41.66	41.25	29	16,222	0.18%
2023/03/06	102	41.02	107	41.10	40.95	-5	15,670	-0.03%	大買/大賣/
2023/03/03	58	39.54	55	39.17	39.15	3	14,883	0.02%
2023/03/02	48	39.58	37.1	39.30	39.30	10.9	14,712	0.07%
2023/03/01	36.1	39.16	37	39.53	39.70	-0.9	14,472	-0.01%
2023/02/24	16	38.24	22	38.09	38.00	-6	13,947	-0.04%
2023/02/23	23	39.37	3	39.20	38.90	20	13,626	0.15%
2023/02/22	34.1	39.57	26	39.42	39.25	8.1	13,325	0.06%
2023/02/21	92	39.38	89.5	39.89	41.35	2.5	12,743	0.02%
2023/02/20	11	38.20	8	37.99	38.00	3	11,775	0.03%
2023/02/17	1	37.70	6	37.68	37.85	-5	11,738	-0.04%
2023/02/16	7	37.29	1	37.50	37.45	6	11,607	0.05%
2023/02/15	31	37.40	42	37.22	36.95	-11	11,476	-0.10%
2023/02/14	6	37.20	2	36.95	36.80	4	11,304	0.04%
2023/02/13	8	37.74	4	37.50	37.40	4	11,196	0.04%
2023/02/10	8	38.28	6	38.72	37.80	2	11,041	0.02%
2023/02/09	78	38.17	95	38.43	38.75	-17	10,531	-0.16%
2023/02/08	14	37.00	5	37.30	36.85	9	9,585	0.09%
2023/02/07	88	36.87	68	37.45	37.85	20	8,994	0.22%
2023/02/06	5.5	37.95	21	37.62	38.35	-15.5	8,026	-0.19%
2023/02/03	14	38.12	2	38.35	38.30	12	7,409	0.16%
2023/02/02	39.6	37.28	140	37.45	38.00	-100.5	6,824	-1.47%	大賣/
2023/02/01	99	36.21	30	36.15	36.45	69	5,941	1.16%
2023/01/31	62.1	35.12	59	35.36	35.20	3.1	5,156	0.06%
2023/01/30	25	32.25	4	32.60	32.60	21	4,049	0.52%
2023/01/12	2	29.60	0	0.00	29.35	2	3,685	0.05%
2023/01/10	15	29.87	0	0.00	29.65	15	3,701	0.41%
2023/01/09	20	30.35	0	0.00	30.40	20	3,687	0.54%
2023/01/04	0	0.00	1	30.75	30.65	-1	3,743	-0.03%
2023/01/03	0	0.00	46	30.79	30.60	-46	3,722	-1.24%
2022/12/30	0	0.00	1	30.00	29.85	-1	3,717	-0.03%
2022/12/29	15	29.43	0	0.00	29.45	15	3,859	0.39%
2022/12/27	0	0.00	1	30.50	30.35	-1	3,897	-0.03%
2022/12/26	1	30.55	1	30.35	30.30	0	3,913	0.00%
2022/12/23	1	30.40	2	30.08	30.40	-1	3,938	-0.03%
2022/12/22	1	30.15	0	0.00	30.15	1	4,023	0.02%
2022/12/20	4	30.66	4	30.46	29.75	0	4,113	0.00%
2022/12/19	0	0.00	1	30.45	30.40	-1	4,133	-0.02%
2022/12/16	2	30.25	0	0.00	30.10	2	4,159	0.05%
2022/12/15	1	31.30	0	0.00	31.00	1	4,148	0.02%
2022/12/14	0	0.00	2	30.88	30.85	-2	4,128	-0.05%
2022/12/13	0	0.00	5	30.59	30.35	-5	4,218	-0.12%
2022/12/12	0	0.00	2	30.13	30.25	-2	4,227	-0.05%
2022/12/09	3	30.27	1	30.15	30.05	2	4,290	0.05%
2022/12/08	2	29.90	0	0.00	29.90	2	4,284	0.05%
2022/12/07	0	0.00	14	29.80	29.90	-14	4,285	-0.33%
2022/12/06	2	30.28	0	0.00	30.20	2	4,259	0.05%
2022/12/05	35	31.21	6	31.02	31.10	29	4,283	0.68%
2022/12/02	0	0.00	8	31.13	30.90	-8	4,236	-0.19%
2022/12/01	0	0.00	1	30.35	30.35	-1	4,090	-0.02%
2022/11/30	4	30.03	0	0.00	30.00	4	4,014	0.10%
2022/11/25	20	30.35	26	30.12	29.85	-6	4,051	-0.15%
2022/11/23	2	29.35	0	0.00	29.35	2	3,981	0.05%
2022/11/22	3	29.40	1	29.40	29.30	2	4,025	0.05%
2022/11/21	3	29.70	0	0.00	29.65	3	4,037	0.07%
2022/11/18	6	30.17	0	0.00	29.60	6	4,047	0.15%
2022/11/17	0	0.00	1	30.45	30.05	-1	4,006	-0.02%
2022/11/16	23	30.34	20	29.95	29.90	3	3,918	0.08%
2022/11/15	0	0.00	3	30.30	30.40	-3	3,853	-0.08%
2022/11/14	3	29.48	0	0.00	29.55	3	3,646	0.08%
2022/11/11	5	29.70	1	29.65	29.15	4	3,639	0.11%
2022/11/08	0	0.00	1	29.50	29.50	-1	3,698	-0.03%
2022/11/04	7	29.12	6	29.58	29.85	1	3,647	0.03%
2022/11/02	4	28.51	5	28.74	28.75	-1	3,572	-0.03%
2022/10/31	1	27.70	1	27.70	27.60	0	3,581	0.00%
2022/10/28	0	0.00	1	27.60	27.40	-1	3,635	-0.03%
2022/10/27	3	27.62	0	0.00	27.85	3	3,700	0.08%
2022/10/26	3	28.08	2	27.85	27.60	1	3,758	0.03%
2022/10/24	0	0.00	1	27.65	27.40	-1	4,217	-0.02%
2022/10/20	4	27.40	0	0.00	27.30	4	4,225	0.09%
2022/10/19	2	28.03	1	28.05	27.85	1	4,199	0.02%
2022/10/18	1	28.20	5	28.25	28.25	-4	4,225	-0.09%
2022/10/17	3	27.57	2	27.50	27.80	1	4,251	0.02%
2022/10/13	4	27.56	0	0.00	27.20	4	4,332	0.09%
2022/10/11	1	28.70	5	28.90	28.75	-4	4,388	-0.09%
2022/10/07	0	0.00	2	29.80	29.60	-2	4,430	-0.05%
2022/10/06	5	30.05	4	29.80	29.85	1	4,486	0.02%
2022/10/05	1	29.00	3	28.87	28.90	-2	4,372	-0.05%
2022/09/30	1	27.80	0	0.00	28.15	1	4,609	0.02%
2022/09/29	5	28.46	2	28.75	28.20	3	4,664	0.06%
2022/09/28	2	28.20	4	28.66	27.75	-2	4,663	-0.04%
2022/09/27	2	28.00	2	27.95	28.20	0	4,600	0.00%
2022/09/26	3	27.95	4	28.55	27.80	-1	4,633	-0.02%
2022/09/23	4	29.81	2	30.15	29.50	2	4,634	0.04%
2022/09/21	0	0.00	1	30.50	30.05	-1	4,752	-0.02%
2022/09/20	1	29.80	3	29.80	30.30	-2	4,883	-0.04%
2022/09/19	4	29.35	0	0.00	28.85	4	4,809	0.08%
2022/09/16	1	30.00	2	29.90	29.60	-1	4,830	-0.02%
2022/09/15	2	29.60	4	29.95	29.55	-2	4,799	-0.04%
2022/09/14	1	29.00	2	29.30	29.45	-1	4,721	-0.02%
2022/09/13	0	0.00	2	29.10	29.20	-2	4,755	-0.04%
2022/09/12	1	29.25	1	29.15	29.30	0	4,786	0.00%
2022/09/08	2	28.45	0	0.00	28.90	2	4,750	0.04%
2022/09/07	1	28.10	0	0.00	28.10	1	4,776	0.02%
2022/09/06	2	28.65	0	0.00	28.50	2	4,865	0.04%
2022/09/05	0	0.00	7	29.26	28.85	-7	4,866	-0.14%
2022/09/02	3	29.60	0	0.00	29.45	3	4,858	0.06%
2022/08/31	7	29.69	2	30.35	30.30	5	4,882	0.10%
2022/08/30	0	0.00	1	29.60	29.55	-1	4,830	-0.02%
2022/08/29	2	29.45	30	29.40	29.50	-28	4,860	-0.58%
2022/08/26	2	30.78	0	0.00	30.60	2	4,817	0.04%
2022/08/18	33	30.42	3	30.55	30.50	30	4,790	0.63%
2022/08/17	4	30.31	16	30.34	30.25	-12	4,779	-0.25%
2022/08/16	2	31.28	33	31.24	31.20	-31	4,682	-0.66%
2022/08/12	2	30.45	1	30.50	30.50	1	4,800	0.02%
2022/08/11	8	30.34	2	30.65	30.30	6	4,891	0.12%
2022/08/09	7	29.92	1	30.05	30.10	6	4,986	0.12%
2022/08/08	5	29.30	1	29.55	29.70	4	4,982	0.08%
2022/08/05	0	0.00	1	30.05	29.95	-1	4,964	-0.02%
2022/08/04	6	29.85	6	30.03	29.90	0	4,959	0.00%
2022/08/03	13	30.91	10	30.38	30.50	3	4,927	0.06%
2022/08/01	45	32.11	14	32.30	31.95	31	4,889	0.63%
2022/07/29	12	31.35	459	31.86	31.90	-447	4,757	-9.40%	大賣/鉅額交易
2022/07/28	1	30.50	0	0.00	30.40	1	4,468	0.02%
2022/07/27	1	30.30	0	0.00	30.60	1	4,453	0.02%
2022/07/26	11	30.44	6	30.60	30.10	5	4,433	0.11%
2022/07/25	22	31.05	20	30.80	31.00	2	4,395	0.05%
2022/07/22	19	31.64	21	31.54	31.35	-2	4,372	-0.05%
2022/07/21	0	0.00	21	31.64	31.75	-21	4,397	-0.48%
2022/07/20	8	31.64	0	0.00	31.20	8	4,370	0.18%
2022/07/19	26	31.35	34	31.33	31.50	-8	4,411	-0.18%
2022/07/18	0	0.00	3	31.15	31.05	-3	4,407	-0.07%
2022/07/15	25	30.84	130	31.11	31.10	-105	4,350	-2.41%	大賣/鉅額交易
2022/07/14	11	30.03	181	30.80	30.90	-170	4,320	-3.93%	大賣/鉅額交易
2022/07/13	6	30.04	0	0.00	30.00	6	4,256	0.14%
2022/07/11	58	30.43	2	30.55	30.20	56	4,322	1.30%
2022/07/08	370	30.00	10.7	29.45	30.30	359.4	4,278	8.40%	大買/鉅額交易
2022/07/07	16	28.78	1	28.70	28.90	15	4,186	0.36%
2022/07/06	300	28.54	4	28.70	28.60	296	4,222	7.01%	大買/鉅額交易
2022/07/05	0	0.00	2	27.90	28.10	-2	4,306	-0.05%
2022/07/04	0.2	28.01	0	0.00	27.55	0.2	4,364	0.00%
2022/07/01	2.5	29.39	4	28.60	28.35	-1.5	4,636	-0.03%
2022/06/30	4	29.25	0	0.00	28.80	4	4,741	0.08%
2022/06/29	7	30.35	0	0.00	30.20	7	4,745	0.15%
2022/06/28	4	30.26	9	30.45	30.80	-5	4,778	-0.10%
2022/06/24	0	0.00	4	29.40	29.80	-4	4,888	-0.08%
2022/06/16	0	0.00	26	29.51	28.60	-26	5,606	-0.46%
2022/06/15	0	0.00	10	29.20	29.35	-10	5,699	-0.18%
2022/06/13	15	28.65	5	28.60	28.45	10	5,760	0.17%
2022/06/10	15	29.27	250	29.15	29.30	-235	5,851	-4.02%	大賣/鉅額交易
2022/06/09	250	30.14	0	0.00	29.65	250	6,019	4.15%	大買/鉅額交易
2022/06/06	1	29.50	0	0.00	29.30	1	6,325	0.02%
2022/05/31	0	0.00	1	29.45	29.15	-1	6,659	-0.02%
2022/05/30	1	29.20	1	29.30	29.40	0	6,732	0.00%
2022/05/24	10	28.95	0	0.00	28.25	10	6,884	0.15%
2022/05/23	10	29.15	0	0.00	28.80	10	6,884	0.15%
2022/05/20	15	30.05	11	29.60	29.40	4	6,919	0.06%
2022/05/19	4	29.10	4	29.33	29.60	0	6,804	0.00%
2022/05/18	0	0.00	2	29.15	29.45	-2	6,814	-0.03%
2022/05/12	2	26.85	0	0.00	26.55	2	6,994	0.03%
2022/05/10	0	0.00	2	27.15	27.45	-2	7,051	-0.03%
2022/05/06	2	28.70	0	0.00	28.70	2	7,247	0.03%
2022/05/05	1	29.80	0	29.60	29.75	1	7,312	0.01%
2022/05/04	1	29.10	0	0.00	29.10	1	7,306	0.01%
2022/05/03	5	28.85	0	0.00	28.75	5	7,377	0.07%
2022/04/27	4	28.23	2	28.45	28.75	2	7,545	0.03%
2022/04/25	3.2	29.52	14	29.71	29.20	-10.8	7,678	-0.14%
2022/04/22	1	31.00	5	31.08	31.05	-4	7,645	-0.05%
2022/04/21	3	31.65	0	0.00	31.60	3	7,709	0.04%
2022/04/20	0	0.00	4	32.40	32.30	-4	7,785	-0.05%
2022/04/19	4	31.88	4	32.03	32.05	0	7,852	0.00%
2022/04/18	4	31.53	6	31.88	31.30	-2	8,049	-0.02%
2022/04/15	5	31.85	10	31.95	31.90	-5	8,136	-0.06%
2022/04/14	3	32.53	1	32.50	32.30	2	8,330	0.02%
2022/04/13	2	32.58	49	32.66	32.85	-47	8,546	-0.55%
2022/04/12	27	32.54	26	32.30	32.50	1	9,449	0.01%
2022/04/11	6	32.87	2	33.70	32.70	4	9,696	0.04%
2022/04/08	7	34.30	0	0.00	34.15	7	9,656	0.07%
2022/04/07	6	35.24	4	34.43	34.05	2	9,718	0.02%
2022/04/06	6	35.63	1	35.80	35.70	5	9,652	0.05%
2022/04/01	1	35.30	4	35.81	35.90	-3	9,998	-0.03%
2022/03/31	11	35.82	3	36.18	35.50	8	11,313	0.07%
2022/03/30	1	35.55	3	35.73	35.95	-2	12,911	-0.02%
2022/03/29	9	35.12	9	34.95	34.90	0	13,307	0.00%
2022/03/28	7	35.14	22	35.26	35.55	-15	13,210	-0.11%
2022/03/25	35	35.98	4	35.76	35.60	31	13,187	0.24%
2022/03/24	57	35.81	90	35.58	35.50	-33	13,079	-0.25%
2022/03/23	44	35.40	0	0.00	35.35	44	13,109	0.34%
2022/03/22	3	34.75	8	35.60	35.70	-5	13,328	-0.04%
2022/03/21	28	35.01	23	35.15	35.10	5	13,991	0.04%
2022/03/18	0	0.00	9	34.40	34.35	-9	14,029	-0.06%
2022/03/17	0	0.00	5	33.72	33.75	-5	14,278	-0.04%
2022/03/16	22	33.21	32	32.91	32.95	-10	14,679	-0.07%
2022/03/15	52	33.37	3	33.03	32.85	49	14,651	0.33%
2022/03/14	14	33.96	30	33.75	33.45	-16	14,637	-0.11%
2022/03/11	25	34.58	33	34.76	34.75	-8	14,521	-0.06%
2022/03/10	20	34.60	0	0.00	34.35	20	14,539	0.14%
2022/03/09	0	0.00	6	33.70	34.00	-6	14,477	-0.04%
2022/03/08	3	32.32	8	32.65	32.15	-5	14,571	-0.03%
2022/03/07	5	33.08	2	33.23	33.00	3	14,967	0.02%
2022/03/04	45	34.94	31	34.36	34.40	14	15,099	0.09%
2022/03/03	7	34.45	6	34.47	34.25	1	15,121	0.01%
2022/03/01	2	33.75	0	0.00	33.85	2	15,363	0.01%
2022/02/25	3	33.77	4	33.45	33.25	-1	15,621	-0.01%
2022/02/24	3	33.80	16	33.21	33.30	-13	15,743	-0.08%
2022/02/21	1	35.35	0	0.00	35.20	1	16,631	0.01%
2022/02/18	0	0.00	11	35.05	35.55	-11	17,442	-0.06%
2022/02/17	10	34.90	0	0.00	34.95	10	17,780	0.06%
2022/02/16	0	0.00	6	34.78	34.85	-6	18,411	-0.03%
2022/02/15	1	34.60	0	0.00	33.90	1	18,703	0.01%
2022/02/14	2	33.60	2	33.75	33.60	0	19,805	0.00%
2022/02/11	6	34.33	3	34.30	34.50	3	21,027	0.01%
2022/02/10	1	34.70	1	35.05	34.80	0	21,483	0.00%
2022/02/09	2	35.03	1	35.00	35.10	1	21,905	0.00%
2022/02/08	5	34.70	4	34.10	34.75	1	22,079	0.00%
2022/02/07	0	0.00	3	33.70	33.95	-3	22,587	-0.01%
2022/01/26	0	0.00	8	31.70	31.95	-8	22,967	-0.03%
2022/01/25	2	32.60	0	0.00	32.10	2	23,820	0.01%
2022/01/24	0	0.00	12	32.21	32.80	-12	24,747	-0.05%
2022/01/21	21	34.14	2	33.30	33.40	19	26,168	0.07%
2022/01/20	0	0.00	10	34.10	34.10	-10	27,583	-0.04%
2022/01/19	2	34.63	5	34.31	34.10	-3	28,672	-0.01%
2022/01/18	8	34.28	1	34.10	34.10	7	29,621	0.02%
2022/01/17	18	34.39	4	34.16	34.60	14	29,597	0.05%
2022/01/14	3	33.73	11	33.12	33.55	-8	29,550	-0.03%
2022/01/13	3	34.00	12	34.07	34.00	-9	29,675	-0.03%
2022/01/12	0	0.00	8	34.26	34.30	-8	29,584	-0.03%
2022/01/11	9	34.76	28.7	34.85	34.50	-19.7	29,498	-0.07%
2022/01/10	4	35.63	1	35.80	35.75	3	29,286	0.01%
2022/01/07	23	36.48	7	36.24	36.25	16	29,165	0.05%
2022/01/06	8.2	37.20	10	37.32	37.35	-1.9	28,931	-0.01%
2022/01/05	70.5	38.26	12	37.98	37.15	58.5	28,728	0.20%
2022/01/04	9	37.04	9	36.80	37.10	0	27,826	0.00%
2022/01/03	3.3	36.44	0	0.00	35.95	3.3	27,520	0.01%
2021/12/30	1	36.60	3	36.67	36.60	-2	27,480	-0.01%
2021/12/29	9.3	36.72	6	36.75	36.65	3.3	27,441	0.01%
2021/12/28	10	37.71	15	37.03	36.90	-5	27,314	-0.02%
2021/12/27	45	38.84	98	37.93	37.60	-53	27,062	-0.20%
2021/12/24	47	37.65	68	38.25	39.95	-21	26,024	-0.08%
2021/12/23	44	36.37	33	36.40	36.35	11	24,424	0.05%
2021/12/22	6	35.19	5	35.60	35.20	1	24,030	0.00%
2021/12/21	1	35.00	0	0.00	35.15	1	24,146	0.00%
2021/12/20	14	35.26	5	35.10	35.30	9	24,258	0.04%
2021/12/17	10	35.22	0	0.00	35.20	10	24,494	0.04%
2021/12/16	5	35.90	34	35.81	36.00	-29	25,278	-0.11%
2021/12/15	66	36.01	38	36.26	35.00	28	25,333	0.11%
2021/12/14	15	35.84	1	35.70	35.60	14	24,657	0.06%
2021/12/13	7	35.77	3	35.57	35.50	4	24,521	0.02%
2021/12/10	1	35.65	35	35.70	36.00	-34	24,219	-0.14%
2021/12/09	2	34.38	6	34.18	34.00	-4	23,755	-0.02%
2021/12/08	8	33.96	9	33.89	33.80	-1	23,674	0.00%
2021/12/07	0	0.00	2	33.58	33.55	-2	23,573	-0.01%
2021/12/06	2	33.75	2	33.70	33.80	0	23,497	0.00%
2021/12/03	9	32.99	6	33.14	33.15	3	23,397	0.01%
2021/12/02	8	32.80	18	33.13	32.35	-10	23,306	-0.04%
2021/12/01	25	32.83	8	33.17	33.25	17	23,147	0.07%
2021/11/30	8	35.59	1	35.60	35.00	7	22,756	0.03%
2021/11/29	3	34.27	26	32.96	34.50	-23	22,557	-0.10%
2021/11/26	5	34.40	1	34.30	34.40	4	22,383	0.02%
2021/11/25	13	34.99	15	34.50	34.40	-2	22,180	-0.01%
2021/11/24	10	35.04	4.3	35.03	34.75	5.8	22,068	0.03%
2021/11/23	13	35.65	26	35.22	35.20	-13	21,840	-0.06%
2021/11/22	17	36.31	3	35.85	35.40	14	21,725	0.06%
2021/11/19	33	35.59	42	36.10	35.90	-9	21,562	-0.04%
2021/11/18	27	36.41	39	36.16	36.00	-12	21,120	-0.06%
2021/11/17	58	38.41	13	38.33	37.30	45	20,685	0.22%
2021/11/16	16	36.78	34	36.52	37.25	-18	19,849	-0.09%
2021/11/15	78	37.87	42	37.85	37.25	36	19,423	0.19%
2021/11/12	15	35.71	19	35.64	35.85	-4	18,705	-0.02%
2021/11/11	61	37.51	84	37.89	36.25	-23	18,338	-0.13%
2021/11/10	89	37.11	44	36.84	37.10	45	17,216	0.26%
2021/11/09	11	35.29	11	34.86	34.90	0	15,946	0.00%
2021/11/08	7	34.68	3	34.57	34.70	4	15,597	0.03%
2021/11/05	6	33.68	14	33.96	34.25	-8	15,295	-0.05%
2021/11/04	13	34.40	14	34.26	34.40	-1	14,950	-0.01%
2021/11/03	19	33.59	6	33.63	33.30	13	14,421	0.09%
2021/11/02	12	34.26	23	34.16	33.10	-11	14,291	-0.08%
2021/11/01	27	35.82	51	35.97	36.30	-24	13,606	-0.18%
2021/10/29	85	34.28	88	33.88	34.60	-3	12,750	-0.02%
2021/10/28	68.3	32.64	90	32.30	32.20	-21.8	11,254	-0.19%
2021/10/27	43	30.18	69	31.55	31.95	-26	9,770	-0.27%
2021/10/26	16	29.89	32	29.78	29.05	-16	8,702	-0.18%
2021/10/22	0	0.00	5	27.75	27.95	-5	7,743	-0.06%
2021/10/21	6	28.26	0	0.00	28.00	6	8,139	0.07%
2021/10/14	0	0.00	5	26.65	26.45	-5	7,930	-0.06%
2021/10/08	1	28.15	0	0.00	28.05	1	7,779	0.01%
2021/10/06	3	27.88	0	0.00	27.50	3	7,741	0.04%
2021/10/05	5	28.20	0	0.00	28.30	5	7,721	0.06%
2021/10/04	58	29.02	53	28.70	28.80	5	7,622	0.07%
2021/10/01	3	28.62	6	28.88	28.50	-3	7,383	-0.04%
2021/09/29	2	28.35	3	28.62	28.25	-1	7,123	-0.01%
2021/09/28	2	28.48	1	28.70	28.75	1	7,226	0.01%
2021/09/27	1	28.05	2	28.13	28.10	-1	7,833	-0.01%
2021/09/24	2	28.90	10	29.06	28.90	-8	8,042	-0.10%
2021/09/23	54	29.64	32	29.58	29.35	22	7,733	0.28%
2021/09/22	12	28.15	13	28.71	29.40	-1	6,798	-0.01%
2021/09/17	2	27.90	0	0.00	27.90	2	6,444	0.03%
2021/09/16	12	27.89	10	27.40	27.25	2	6,417	0.03%
2021/09/15	2	27.35	0	0.00	27.35	2	6,317	0.03%
2021/09/06	0	0.00	1	27.25	26.80	-1	6,296	-0.02%
2021/09/03	0	0.00	1	27.35	27.25	-1	6,211	-0.02%
2021/09/02	4	27.25	0	0.00	26.55	4	6,134	0.07%
2021/08/20	0	0.00	3.3	25.37	25.50	-3.3	6,031	-0.05%
2021/08/18	1	25.25	0	0.00	26.40	1	6,042	0.02%
2021/08/17	3	26.00	0	0.00	26.00	3	6,029	0.05%
2021/08/16	0	0.00	10	26.20	26.45	-10	6,022	-0.17%
2021/08/13	0	0.00	1	27.30	27.00	-1	5,997	-0.02%
2021/08/12	15	27.64	0	0.00	27.30	15	5,980	0.25%
2021/08/09	1	27.80	0	0.00	27.80	1	5,752	0.02%
2021/08/06	8	28.18	16	28.67	28.45	-8	5,749	-0.14%
2021/08/05	0	0.00	2	27.90	27.50	-2	5,460	-0.04%
2021/08/04	0	0.00	5	27.60	28.05	-5	5,397	-0.09%
2021/08/02	2	27.05	5	26.79	27.10	-3	5,506	-0.05%
2021/07/29	3	27.40	4	27.50	27.05	-1	5,629	-0.02%
2021/07/28	12	27.37	7	27.07	27.50	5	5,589	0.09%
2021/07/27	18	28.06	20	28.16	28.30	-2	5,543	-0.04%
2021/07/23	2	26.20	0	0.00	26.30	2	5,234	0.04%
2021/07/21	0	0.00	0.5	26.60	25.90	-0.5	5,396	-0.01%
2021/07/20	1	26.45	0.5	27.02	26.45	0.5	5,393	0.01%
2021/07/15	0	0.00	10	26.50	26.75	-10	5,614	-0.18%
2021/07/14	0	0.00	15	27.03	26.50	-15	5,657	-0.27%
2021/07/13	1	27.30	1.4	27.71	27.15	-0.4	5,649	-0.01%
2021/07/12	1	27.50	0.4	27.50	27.55	0.6	5,613	0.01%
2021/07/09	3	26.77	8	26.78	26.85	-5	5,555	-0.09%
2021/07/08	0.2	27.40	0.3	27.45	27.25	-0.1	5,633	0.00%
2021/07/07	2	27.48	1	27.80	27.35	1	5,739	0.02%
2021/07/06	6	27.93	2	27.95	27.90	4	5,753	0.07%
2021/07/05	16	28.98	15.3	29.15	28.85	0.7	5,841	0.01%
2021/07/02	26	28.32	20.4	28.31	28.90	5.6	5,701	0.10%
2021/07/01	10	27.49	11	27.37	27.50	-1	5,185	-0.02%
2021/06/30	1	26.00	18	25.98	26.00	-17	5,396	-0.32%
2021/06/28	2	26.40	2	26.38	26.25	0	5,815	0.00%
2021/06/25	5	27.46	0	0.00	27.70	5	5,871	0.09%
2021/06/24	3	27.32	0	0.00	27.15	3	5,800	0.05%
2021/06/21	2	26.63	0	0.00	26.55	2	5,896	0.03%
2021/06/18	7	27.01	0	0.00	27.00	7	5,929	0.12%
2021/06/17	0	0.00	1	27.20	27.25	-1	5,971	-0.02%
2021/06/16	3	27.20	0	0.00	27.15	3	6,019	0.05%
2021/06/15	4.4	27.12	0	0.00	27.15	4.4	6,030	0.07%
2021/06/02	1	26.65	2	26.75	26.80	-1	6,332	-0.02%
2021/06/01	1	26.65	1	26.70	26.65	0	6,455	0.00%
2021/05/31	0	0.00	7	26.56	26.40	-7	6,475	-0.11%
2021/05/28	2	26.35	0	0.00	26.35	2	6,488	0.03%
2021/05/27	5	25.50	0	0.00	26.10	5	6,493	0.08%
2021/05/26	9	25.81	8	25.64	25.70	1	6,527	0.02%
2021/05/21	3	25.40	3	25.47	25.50	0	6,611	0.00%
2021/05/20	7	25.01	13	25.19	25.15	-6	6,854	-0.09%
2021/05/19	3	24.78	4	25.04	25.05	-1	6,914	-0.01%
2021/05/18	4	24.65	8	24.58	24.80	-4	6,952	-0.06%
2021/05/17	21	23.65	13	23.39	23.00	8	6,981	0.11%
2021/05/14	6	25.27	13	25.12	24.80	-7	6,950	-0.10%
2021/05/12	1	25.00	11	25.26	25.45	-10	6,988	-0.14%
2021/05/11	8	26.88	5	26.95	26.55	3	6,855	0.04%
2021/05/07	0	0.00	0.4	29.20	28.95	-0.4	6,742	-0.01%
2021/05/06	7	28.68	29	28.64	29.05	-22	6,726	-0.33%
2021/05/04	22	27.63	5	27.80	27.20	17	6,710	0.25%
2021/05/03	4	28.56	26	28.82	28.50	-22	6,635	-0.33%
2021/04/29	1	29.35	1	29.45	29.45	0	6,620	0.00%
2021/04/28	2	29.50	8	29.76	29.90	-6	6,596	-0.09%
2021/04/27	1	29.25	1	29.10	29.10	0	6,536	0.00%
2021/04/26	2	29.05	2	29.05	29.05	0	6,546	0.00%
2021/04/23	5	29.05	22	28.96	29.05	-17	6,574	-0.26%
2021/04/22	5	29.20	2.2	29.33	29.05	2.8	6,618	0.04%
2021/04/20	6	29.59	1	29.40	29.65	5	6,499	0.08%
2021/04/19	3	29.50	1	29.40	29.45	2	6,594	0.03%
2021/04/16	11	29.20	1	29.25	29.25	10	6,646	0.15%
2021/04/15	2	29.13	1	29.20	29.05	1	6,984	0.01%
2021/04/14	13	28.79	11	28.83	28.95	2	7,744	0.03%
2021/04/13	13	30.05	24	30.15	29.25	-11	7,860	-0.14%
2021/04/12	30	30.20	6	30.11	30.15	24	7,837	0.31%
2021/04/09	71	30.73	80	30.16	30.10	-9	7,846	-0.11%
2021/04/08	7	31.02	36	31.03	30.95	-29	7,669	-0.38%
2021/04/07	58	31.16	19	31.11	31.30	39	7,565	0.52%
2021/04/06	83	30.83	36	30.87	31.35	47	7,343	0.64%
2021/04/01	19	29.85	11	29.74	29.90	8	6,835	0.12%
2021/03/30	2	29.15	5	29.20	29.15	-3	6,609	-0.05%
2021/03/29	2	28.63	0	0.00	28.65	2	6,537	0.03%
2021/03/26	2	28.75	0	0.00	28.75	2	6,590	0.03%
2021/03/24	1	28.55	0	0.00	28.60	1	6,640	0.02%
2021/03/23	0	0.00	6	29.08	28.75	-6	6,679	-0.09%
2021/03/19	0	0.00	3	28.82	28.90	-3	6,684	-0.04%
2021/03/18	0	0.00	10	28.65	28.70	-10	6,677	-0.15%
2021/03/17	3	28.65	1	28.70	28.65	2	6,757	0.03%
2021/03/16	1	28.45	0	0.00	28.40	1	6,885	0.01%
2021/03/12	0	0.00	5	28.55	28.55	-5	7,075	-0.07%
2021/03/11	11	28.67	2	28.60	28.70	9	7,383	0.12%
2021/03/10	1	28.60	0	0.00	28.55	1	7,414	0.01%
2021/03/09	3	28.72	5	28.45	28.60	-2	7,626	-0.03%
2021/03/05	11	29.03	1	29.15	29.30	10	7,831	0.13%
2021/03/04	1	28.65	5	28.50	28.75	-4	7,950	-0.05%
2021/03/03	6	28.73	10	28.97	28.75	-4	8,118	-0.05%
2021/02/26	0	0.00	10	29.05	29.30	-10	9,090	-0.11%
2021/02/25	1	29.35	3	29.48	29.40	-2	9,524	-0.02%
2021/02/24	0	0.00	9	29.38	29.30	-9	9,629	-0.09%
2021/02/23	3	29.70	2	29.70	29.70	1	9,582	0.01%
2021/02/22	11	30.30	10	30.13	30.10	1	9,545	0.01%
2021/02/19	5	29.47	4	29.16	29.75	1	9,340	0.01%
2021/02/17	0	0.00	6	28.98	28.95	-6	9,339	-0.06%
2021/02/05	1	28.80	2	28.85	28.85	-1	9,308	-0.01%
2021/02/04	26	28.92	19	29.24	29.10	7	9,358	0.07%
2021/02/03	10	28.61	4	28.51	28.50	6	9,326	0.06%
2021/02/02	0	0.00	3	28.22	28.20	-3	9,438	-0.03%
2021/02/01	6	27.56	3	27.55	27.90	3	9,682	0.03%
2021/01/29	2	28.43	0	0.00	28.20	2	9,673	0.02%
2021/01/28	1	28.80	0	0.00	28.80	1	9,829	0.01%
2021/01/27	2	29.15	1	29.15	29.15	1	9,855	0.01%
2021/01/26	16	28.97	2	28.85	28.85	14	9,887	0.14%
2021/01/25	1	28.50	0	0.00	28.40	1	9,849	0.01%
2021/01/22	2	28.38	3	28.30	28.60	-1	9,901	-0.01%
2021/01/21	3	28.10	3	28.32	27.95	0	9,941	0.00%
2021/01/20	5	28.37	1	28.45	28.20	4	10,007	0.04%
2021/01/19	11	29.27	8	29.43	29.20	3	9,997	0.03%
2021/01/18	9	28.71	5	28.86	29.15	4	10,064	0.04%
2021/01/15	7	29.49	10	29.30	28.80	-3	10,122	-0.03%
2021/01/14	0	0.00	6	29.49	29.55	-6	10,154	-0.06%
2021/01/13	11	29.11	4	29.28	29.05	7	10,198	0.07%
2021/01/12	3	29.05	0	0.00	29.00	3	10,221	0.03%
2021/01/11	5	29.66	3	30.00	29.65	2	10,156	0.02%
2021/01/08	6	30.06	3	30.25	30.20	3	10,271	0.03%
2021/01/07	6	31.07	8	30.71	31.25	-2	10,264	-0.02%
2021/01/06	7	29.56	6	30.05	29.45	1	10,401	0.01%
2021/01/05	12	29.65	1	29.60	29.50	11	10,848	0.10%
2021/01/04	1	29.20	14	29.48	29.30	-13	10,806	-0.12%
2020/12/31	3	29.00	0	0.00	28.95	3	10,719	0.03%
2020/12/29	1	28.85	1	29.00	28.85	0	10,861	0.00%
2020/12/25	3	28.95	0	0.00	28.85	3	10,741	0.03%
2020/12/24	14	29.01	1	29.05	29.05	13	10,699	0.12%
2020/12/23	4	28.15	0	0.00	28.45	4	10,545	0.04%
2020/12/22	3	28.18	0	0.00	27.80	3	10,587	0.03%
2020/12/21	6	28.15	1	28.20	28.20	5	10,567	0.05%
2020/12/18	0	0.00	1	28.00	28.00	-1	10,552	-0.01%
2020/12/17	4	28.24	0	0.00	28.30	4	10,550	0.04%
2020/12/16	1	28.30	0	0.00	28.50	1	10,647	0.01%
2020/12/15	8	28.41	1	28.10	28.05	7	10,752	0.07%
2020/12/14	1	28.55	2	28.60	28.75	-1	10,775	-0.01%
2020/12/11	1	28.65	5	28.45	28.55	-4	10,797	-0.04%
2020/12/10	4	29.18	2	28.65	28.95	2	10,799	0.02%
2020/12/09	3	29.68	0	0.00	29.45	3	10,678	0.03%
2020/12/08	3	29.98	17	29.70	29.65	-14	10,686	-0.13%
2020/12/07	11	30.58	2	29.98	30.10	9	10,646	0.08%
2020/12/04	5	29.55	2	29.55	29.55	3	10,389	0.03%
2020/12/03	14	29.92	6	29.64	29.65	8	10,475	0.08%
2020/12/02	3	29.50	0	0.00	29.35	3	10,456	0.03%
2020/12/01	8	29.30	21	29.23	29.25	-13	10,437	-0.12%
2020/11/30	0	0.00	2	29.48	29.55	-2	10,438	-0.02%
2020/11/27	1	28.90	4	28.96	28.90	-3	10,370	-0.03%
2020/11/26	12	28.83	24	28.71	28.60	-12	10,410	-0.12%
2020/11/25	6	28.89	37	28.86	28.70	-31	10,293	-0.30%
2020/11/24	17	27.38	36	27.82	28.00	-19	9,916	-0.19%
2020/11/23	2	26.68	0	0.00	27.05	2	10,531	0.02%
2020/11/19	1	26.50	0	0.00	26.35	1	11,881	0.01%
2020/11/18	0	0.00	16	26.43	26.40	-16	12,277	-0.13%
2020/11/17	1	26.35	0	0.00	26.30	1	12,330	0.01%
2020/11/16	16	26.61	4	26.55	26.50	12	12,539	0.10%
2020/11/13	0	0.00	1	26.75	26.70	-1	12,918	-0.01%
2020/11/12	4	26.70	0	0.00	26.70	4	12,992	0.03%
2020/11/11	2	26.88	5	27.09	27.00	-3	13,063	-0.02%
2020/11/10	10	26.80	17	26.62	26.60	-7	13,212	-0.05%
2020/11/09	10	27.30	0	0.00	27.25	10	13,237	0.08%
2020/11/06	6	27.20	4	26.85	26.95	2	13,109	0.02%
2020/11/05	17	27.11	29	27.01	27.05	-12	13,502	-0.09%
2020/11/03	2	26.80	2	26.60	26.65	0	14,123	0.00%
2020/11/02	3	26.07	3	26.18	26.25	0	14,129	0.00%
2020/10/30	14	26.51	0	0.00	26.10	14	14,159	0.10%
2020/10/29	17	26.56	0	0.00	26.60	17	14,257	0.12%
2020/10/28	1	26.85	10	27.05	26.80	-9	14,356	-0.06%
2020/10/27	4	26.75	2.1	26.85	26.65	2	14,261	0.01%
2020/10/26	6	27.30	10	27.05	27.00	-4	14,253	-0.03%
2020/10/23	22	27.06	11	27.02	26.80	11	14,219	0.08%
2020/10/22	0	0.00	1	27.15	26.65	-1	14,153	-0.01%
2020/10/20	6	26.68	1	26.50	26.55	5	14,113	0.04%
2020/10/19	5	26.74	0	0.00	26.40	5	14,127	0.04%
2020/10/16	3	26.62	2	26.30	26.30	1	14,211	0.01%
2020/10/15	9	27.31	2	27.05	26.70	7	14,127	0.05%
2020/10/14	23	27.33	10	26.76	27.35	13	13,843	0.09%
2020/10/13	25	26.75	8	26.59	26.85	17	13,162	0.13%
2020/10/12	0	0.00	3	25.35	25.40	-3	12,871	-0.02%
2020/10/08	1	25.25	8	25.21	25.15	-7	13,148	-0.05%
2020/10/06	0	0.00	3	24.92	25.20	-3	13,424	-0.02%
2020/09/30	0	0.00	6	24.00	23.95	-6	13,412	-0.04%
2020/09/29	2	24.25	0	0.00	23.85	2	13,506	0.01%
2020/09/28	0	0.00	6	23.61	24.00	-6	13,556	-0.04%
2020/09/25	2	23.75	8	23.25	23.30	-6	13,669	-0.04%
2020/09/24	3	24.12	0	0.00	24.05	3	13,606	0.02%
2020/09/23	10	24.75	2	24.70	24.65	8	13,637	0.06%
2020/09/22	7	25.03	2	24.90	24.90	5	13,792	0.04%
2020/09/21	14	25.88	18	26.05	25.55	-4	13,707	-0.03%
2020/09/18	4	25.78	2	25.85	25.85	2	13,614	0.01%
2020/09/17	2	25.25	1	25.60	25.40	1	13,518	0.01%
2020/09/16	6	25.15	1	25.20	25.15	5	13,427	0.04%
2020/09/15	1	25.30	4	25.10	25.35	-3	13,387	-0.02%
2020/09/14	2	24.73	0	0.00	24.70	2	13,326	0.02%
2020/09/11	10	24.40	0	0.00	24.30	10	13,291	0.08%
2020/09/10	4	25.13	0	0.00	25.05	4	13,146	0.03%
2020/09/08	0	0.00	2	25.85	25.65	-2	12,970	-0.02%
2020/09/07	17	26.14	17	25.90	25.60	0	12,800	0.00%
2020/09/04	0	0.00	1	24.80	25.40	-1	12,613	-0.01%
2020/09/03	3	25.32	4	25.40	25.30	-1	12,470	-0.01%
2020/09/02	5	25.72	15	25.61	25.50	-10	12,328	-0.08%
2020/09/01	2	25.45	36	25.57	25.25	-34	12,153	-0.28%
2020/08/31	4	26.05	15	25.93	25.85	-11	11,924	-0.09%
2020/08/28	20	26.15	9	26.28	26.20	11	11,663	0.09%
2020/08/27	28	27.17	46	26.36	26.30	-18	11,390	-0.16%
2020/08/26	18	25.85	37	25.84	25.65	-19	10,297	-0.18%
2020/08/25	30	25.71	43	26.03	26.40	-13	9,697	-0.13%
2020/08/24	20	24.75	6	24.81	24.95	14	8,780	0.16%
2020/08/21	2	23.88	2	23.75	24.00	0	8,376	0.00%
2020/08/20	13	23.62	13	23.47	23.40	0	8,269	0.00%
2020/08/19	49	25.57	13	25.50	25.45	36	7,991	0.45%
2020/08/18	42	24.57	12	24.49	24.80	30	7,530	0.40%
2020/08/17	20	25.00	5	24.81	24.70	15	7,421	0.20%
2020/08/14	17	24.59	17	24.67	24.85	0	7,251	0.00%
2020/08/13	6	24.29	13	24.15	24.00	-7	7,003	-0.10%
2020/08/12	10	24.60	13	24.58	24.55	-3	6,865	-0.04%
2020/08/11	51	24.79	55	24.75	24.80	-4	6,718	-0.06%
2020/08/10	36	24.34	95	24.70	25.30	-59	6,250	-0.94%
2020/08/07	40	23.60	4	23.48	23.50	36	5,512	0.65%
2020/08/06	17	23.11	44	23.14	23.10	-27	5,373	-0.50%
2020/08/05	13	23.22	10	23.25	23.30	3	5,299	0.06%
2020/08/04	24	23.32	4	23.56	23.30	20	5,214	0.38%
2020/08/03	3	23.45	0	0.00	23.20	3	5,131	0.06%
2020/07/31	0	0.00	5	22.45	22.50	-5	4,952	-0.10%
2020/07/30	7	22.59	4	22.30	22.70	3	4,934	0.06%
2020/07/29	3	22.25	6	22.20	22.75	-3	4,872	-0.06%
2020/07/28	1	22.05	0	0.00	21.60	1	4,798	0.02%
2020/07/27	0	0.00	5	22.15	21.90	-5	4,777	-0.10%
2020/07/24	4	22.39	0	0.00	22.35	4	4,727	0.08%
2020/07/23	4	23.06	3	23.08	22.95	1	4,609	0.02%
2020/07/22	0	0.00	16	22.83	23.25	-16	4,529	-0.35%
2020/07/21	50	22.93	15	22.65	22.40	35	4,421	0.79%
2020/07/20	6	22.66	2	22.65	22.65	4	4,303	0.09%
2020/07/17	49	23.08	25	22.85	23.15	24	4,216	0.57%
2020/07/16	30	23.33	29	23.10	23.60	1	3,989	0.03%
2020/07/15	51	22.68	29	22.60	22.70	22	3,602	0.61%
2020/07/14	13	21.66	6	21.52	22.30	7	3,287	0.21%
2020/07/13	4	21.05	0	0.00	21.10	4	3,001	0.13%
2020/07/10	4	21.00	2	20.40	21.10	2	2,971	0.07%
2020/07/09	0	0.00	4	20.80	20.70	-4	2,861	-0.14%
2020/07/08	5	20.75	101	20.65	20.70	-96	2,907	-3.30%	大賣/
2020/07/07	108	20.64	5	20.60	20.65	103	2,813	3.66%	大買/鉅額交易
2020/07/06	1	20.55	6	20.66	20.55	-5	2,786	-0.18%
2020/07/03	2	20.35	1	20.40	20.50	1	2,673	0.04%
2020/07/02	7	20.61	9	20.39	20.55	-2	2,662	-0.08%
2020/07/01	2	20.75	7	20.61	21.00	-5	2,564	-0.19%
2020/06/29	7	19.66	0	0.00	19.55	7	2,360	0.30%
2020/06/24	0	0.00	2	20.95	20.95	-2	2,304	-0.09%
2020/06/22	10	20.70	0	0.00	20.70	10	2,383	0.42%
2020/06/19	2	20.70	0	0.00	20.70	2	2,391	0.08%
2020/06/15	0	0.00	1	20.25	20.30	-1	2,501	-0.04%
2020/06/12	1	20.25	48	20.21	20.30	-47	2,519	-1.87%
2020/06/11	43	20.96	0	0.00	20.50	43	2,549	1.69%
2020/06/09	2	20.95	0	0.00	20.90	2	2,625	0.08%
2020/06/08	7	20.96	0	0.00	21.00	7	2,685	0.26%
2020/06/04	3	20.93	0	0.00	20.95	3	2,737	0.11%
2020/06/03	3	20.87	0	0.00	20.80	3	2,785	0.11%
2020/06/02	1	20.65	0	0.00	20.60	1	2,799	0.04%
2020/05/29	2	20.55	0	0.00	20.40	2	2,810	0.07%
2020/05/28	7	20.59	0	0.00	20.40	7	2,816	0.25%
2020/05/22	0	0.00	1	20.55	20.25	-1	2,932	-0.03%
2020/05/19	16	20.60	2	20.55	20.55	14	3,059	0.46%
2020/05/18	2	19.80	16	19.85	19.70	-14	3,072	-0.46%
2020/05/08	6	20.47	0	0.00	20.40	6	3,271	0.18%
2020/05/07	0	0.00	9	20.80	21.20	-9	3,191	-0.28%
2020/04/30	0	0.00	2	20.75	20.90	-2	3,364	-0.06%
2020/04/29	0	0.00	2	20.45	20.50	-2	3,390	-0.06%
2020/04/28	1	20.25	0	0.00	20.30	1	3,444	0.03%
2020/04/27	0	0.00	1	20.20	20.20	-1	3,585	-0.03%
2020/04/24	2	20.25	2	20.15	20.10	0	3,622	0.00%
2020/04/23	1	19.50	0	0.00	19.75	1	3,599	0.03%
2020/04/14	0	0.00	5	19.90	20.00	-5	3,916	-0.13%
2020/04/13	5	19.50	0	0.00	19.80	5	3,913	0.13%
2020/04/09	12	19.41	0	0.00	19.10	12	3,886	0.31%
2020/04/07	1	18.75	1	18.60	18.65	0	3,880	0.00%
2020/03/31	1	18.15	0	0.00	17.95	1	3,977	0.03%
2020/03/30	1	17.70	1	18.00	18.05	0	4,001	0.00%
2020/03/25	0	0.00	4	17.75	17.70	-4	3,884	-0.10%
2020/03/24	0	0.00	1	16.70	16.90	-1	3,869	-0.03%
2020/03/23	1	16.15	0	0.00	16.10	1	3,876	0.03%
2020/03/19	0	0.00	2	15.40	15.35	-2	3,869	-0.05%
2020/03/17	2	17.75	0	0.00	17.40	2	3,870	0.05%
2020/03/16	0	0.00	1	19.15	18.25	-1	3,862	-0.03%
2020/03/13	1	18.00	4	18.21	18.80	-3	3,864	-0.08%
2020/03/12	3	20.33	80	20.34	19.90	-77	3,867	-1.99%
2020/03/11	1	21.90	0	0.00	21.30	1	3,829	0.03%
2020/03/10	0	0.00	5	21.62	21.85	-5	3,833	-0.13%
2020/03/05	1	23.30	1	23.45	23.30	0	3,712	0.00%
2020/03/02	1	23.15	0	0.00	23.10	1	3,978	0.03%
2020/02/27	2	23.93	2	23.60	23.35	0	4,062	0.00%
2020/02/26	0	0.00	10	23.95	23.95	-10	4,114	-0.24%
2020/02/20	87	24.64	1	24.50	24.50	86	4,153	2.07%
2020/02/19	10	24.35	0	0.00	24.35	10	4,138	0.24%
2020/02/17	5	23.90	3	23.97	24.05	2	4,607	0.04%
2020/02/14	2	23.55	5	23.54	23.55	-3	4,521	-0.07%
2020/02/13	9	23.43	1	23.55	23.35	8	4,508	0.18%
2020/02/11	0	0.00	1	22.95	23.10	-1	4,486	-0.02%
2020/02/10	1	22.40	5	22.70	22.65	-4	4,491	-0.09%
2020/02/07	2	23.20	10	23.10	22.95	-8	4,514	-0.18%
2020/02/06	1	23.20	0	0.00	23.35	1	4,491	0.02%
2020/02/04	10	22.75	0	0.00	22.80	10	4,384	0.23%
2020/02/03	2	22.10	1	22.50	22.50	1	4,378	0.02%
2020/01/30	4	23.05	3	23.10	22.85	1	4,275	0.02%
2020/01/20	1	25.40	0	0.00	25.35	1	4,161	0.02%
2020/01/16	1	25.20	1	25.35	25.25	0	4,164	0.00%
2020/01/14	4	25.18	2	25.00	25.00	2	4,057	0.05%
2020/01/10	0	0.00	1	24.10	24.10	-1	3,839	-0.03%
2020/01/08	0	0.00	15	23.65	23.60	-15	3,819	-0.39%
2020/01/07	2	23.78	0	0.00	23.80	2	3,796	0.05%
2020/01/06	1	24.20	15	24.00	23.95	-14	3,775	-0.37%
2020/01/03	5	24.65	0	0.00	24.25	5	3,793	0.13%
2019/12/30	2	24.75	4	24.70	24.50	-2	3,801	-0.05%
2019/12/27	75	24.20	75	24.15	24.20	0	3,679	0.00%
2019/12/25	0	0.00	1	24.10	24.05	-1	3,655	-0.03%
2019/12/24	12	24.05	0	0.00	23.95	12	3,652	0.33%
2019/12/23	0	0.00	1	23.90	23.85	-1	3,627	-0.03%
2019/12/16	1	23.85	0	0.00	23.75	1	3,639	0.03%
2019/12/12	3	24.00	15	23.95	23.95	-12	3,564	-0.34%
2019/12/11	1	24.20	0	0.00	24.20	1	3,511	0.03%
2019/12/09	5	24.05	0	0.00	23.90	5	3,438	0.15%
2019/12/06	0	0.00	4	23.60	23.70	-4	3,371	-0.12%
2019/12/05	0	0.00	6	23.73	23.60	-6	3,373	-0.18%
2019/12/02	3	23.70	2	23.65	23.50	1	3,554	0.03%
2019/11/29	0	0.00	2	23.60	23.60	-2	3,547	-0.06%
2019/11/28	1	24.20	0	0.00	23.90	1	3,500	0.03%
2019/11/27	22	24.60	21	24.55	24.35	1	3,552	0.03%
2019/11/26	0	0.00	5	23.85	24.00	-5	3,402	-0.15%
2019/11/25	11	23.83	3	23.70	23.70	8	3,296	0.24%
2019/11/22	2	23.38	1	23.30	23.40	1	3,240	0.03%
2019/11/20	0	0.00	3	23.15	23.15	-3	3,311	-0.09%
2019/11/18	8	23.50	4	23.15	23.15	4	3,401	0.12%
2019/11/15	5	23.35	3	23.43	23.25	2	3,352	0.06%
2019/11/14	10	22.90	20	23.04	22.95	-10	3,139	-0.32%
2019/11/12	0	0.00	2	21.60	21.85	-2	2,892	-0.07%
2019/11/11	0	0.00	55	21.71	21.60	-55	2,949	-1.86%
2019/11/07	13	22.47	0	0.00	22.55	13	3,148	0.41%
2019/11/06	4	22.70	1	22.60	22.55	3	3,240	0.09%
2019/11/05	3	22.55	0	0.00	22.55	3	3,224	0.09%
2019/11/04	8	22.60	1	22.60	22.65	7	3,244	0.22%
2019/10/30	1	22.40	0	0.00	22.40	1	3,290	0.03%
2019/10/29	0	0.00	31	22.44	22.25	-31	3,367	-0.92%
2019/10/28	53	22.62	0	0.00	22.65	53	3,593	1.47%
2019/10/25	25	22.57	1	22.65	22.50	24	3,564	0.67%
2019/10/24	15	22.30	0	0.00	22.35	15	3,504	0.43%
2019/10/22	2	22.50	0	0.00	22.30	2	3,512	0.06%
2019/10/21	1	22.30	0	0.00	22.30	1	3,481	0.03%
2019/10/14	0	0.00	1	22.30	22.05	-1	3,471	-0.03%
2019/10/09	1	21.80	0	0.00	22.00	1	3,465	0.03%
2019/09/23	0	0.00	1	22.50	22.50	-1	3,460	-0.03%
2019/09/12	1	22.30	0	0.00	22.25	1	3,604	0.03%
2019/09/06	0	0.00	4	22.75	22.65	-4	3,516	-0.11%
2019/09/05	0	0.00	4	23.00	22.95	-4	3,455	-0.12%
2019/09/02	0	0.00	2	22.30	22.45	-2	3,267	-0.06%
2019/08/30	0	0.00	1	22.10	22.15	-1	3,245	-0.03%
2019/08/27	0	0.00	1	22.05	21.95	-1	3,082	-0.03%
2019/08/23	1	21.85	0	0.00	22.05	1	3,080	0.03%
2019/08/22	1	23.25	14	23.31	23.40	-13	2,951	-0.44%
2019/08/21	2	23.13	11	23.10	23.10	-9	2,853	-0.32%
2019/08/20	0	0.00	1	23.50	23.05	-1	2,801	-0.04%
2019/08/19	7	23.05	0	0.00	23.10	7	2,763	0.25%
2019/08/16	1	22.85	0	0.00	22.85	1	2,745	0.04%
2019/08/15	2	22.75	0	0.00	22.80	2	2,707	0.07%
2019/08/14	3	23.40	1	23.55	23.10	2	2,666	0.08%
2019/08/12	14	23.37	7	23.59	23.55	7	2,551	0.27%
2019/08/08	1	22.65	3	22.72	22.75	-2	2,376	-0.08%
2019/08/07	1	22.35	1	22.30	22.25	0	2,279	0.00%
2019/08/06	0	0.00	1	21.75	21.90	-1	2,291	-0.04%
2019/08/05	1	21.95	0	0.00	21.85	1	2,270	0.04%
2019/08/01	1	22.45	0	0.00	22.50	1	2,292	0.04%
2019/07/31	10	22.15	10	22.15	22.70	0	2,251	0.00%
2019/07/30	8	22.70	8	22.51	22.50	0	2,184	0.00%
2019/07/29	0	0.00	2	21.75	21.75	-2	2,002	-0.10%
2019/07/26	0	0.00	2	21.70	21.75	-2	2,077	-0.10%
2019/07/25	2	21.53	2	21.55	21.60	0	2,113	0.00%
2019/07/24	0	0.00	1	21.70	21.40	-1	2,112	-0.05%
2019/07/23	2	21.35	0	0.00	21.45	2	2,114	0.09%
2019/07/19	1	21.20	0	0.00	21.20	1	2,235	0.04%
2019/07/17	0	0.00	11	21.31	21.35	-11	2,297	-0.48%
2019/07/16	0	0.00	10	21.50	21.35	-10	2,440	-0.41%
2019/07/15	3	21.45	0	0.00	21.45	3	2,511	0.12%
2019/07/10	2	21.05	0	0.00	21.10	2	2,754	0.07%
2019/07/09	3	21.23	0	0.00	21.15	3	2,893	0.10%
2019/07/08	2	20.95	3	20.90	20.85	-1	2,813	-0.04%
2019/07/04	0	0.00	1	20.75	20.70	-1	3,155	-0.03%
2019/07/03	3	20.67	2	20.68	20.65	1	3,321	0.03%
2019/07/01	1	20.55	0	0.00	20.55	1	3,357	0.03%
2019/06/26	1	20.30	0	0.00	20.20	1	3,426	0.03%
2019/06/24	1	20.30	0	0.00	20.25	1	3,491	0.03%
2019/06/21	6	20.72	16	20.84	20.45	-10	3,496	-0.29%
2019/06/20	16	21.28	7	21.06	21.10	9	3,487	0.26%
2019/06/11	0	0.00	1	19.70	19.70	-1	3,809	-0.03%
2019/06/06	1	19.45	0	0.00	19.30	1	4,016	0.02%
2019/05/31	1	19.85	0	0.00	19.70	1	4,548	0.02%
2019/05/30	1	19.10	1	19.45	19.30	0	4,622	0.00%
2019/05/20	0	0.00	20	19.30	19.40	-20	5,301	-0.38%
2019/05/16	1	20.05	0	0.00	19.85	1	5,331	0.02%
2019/05/15	11	20.10	0	0.00	20.05	11	5,351	0.21%
2019/05/13	0	0.00	5	20.60	20.75	-5	5,468	-0.09%
2019/05/10	2	21.08	0	0.00	20.60	2	5,498	0.04%
2019/05/09	1	21.30	0	0.00	20.85	1	5,609	0.02%
2019/05/08	2	21.78	0	0.00	21.85	2	5,716	0.03%
2019/05/07	0	0.00	2	22.20	22.05	-2	5,742	-0.03%
2019/05/06	0	0.00	15	22.35	22.00	-15	5,720	-0.26%
2019/05/02	1	22.85	0	0.00	22.90	1	5,555	0.02%
2019/04/30	15	22.45	0	0.00	22.50	15	5,507	0.27%
2019/04/26	15	22.50	0	0.00	22.25	15	5,475	0.27%
2019/04/25	0	0.00	5	23.04	22.75	-5	5,471	-0.09%
2019/04/24	0	0.00	1	22.65	22.60	-1	5,519	-0.02%
2019/04/22	0	0.00	5	23.00	22.90	-5	5,439	-0.09%
2019/04/19	1	22.45	1	22.60	22.45	0	5,308	0.00%
2019/04/18	1	22.00	2	22.50	22.00	-1	5,233	-0.02%
2019/04/17	0	0.00	1	22.40	22.60	-1	5,158	-0.02%
2019/04/16	2	22.60	8	22.46	22.45	-6	5,118	-0.12%
2019/04/15	3	22.40	3	22.42	22.50	0	4,977	0.00%
2019/04/12	1	21.85	1	21.75	21.80	0	4,825	0.00%
2019/04/11	0	0.00	3	21.80	21.65	-3	4,799	-0.06%
2019/04/10	9	22.20	1	22.15	22.10	8	4,723	0.17%
2019/04/09	0	0.00	1	21.35	21.80	-1	4,415	-0.02%
2019/04/08	0	0.00	10	21.05	20.95	-10	4,251	-0.24%
2019/04/02	10	20.70	0	0.00	20.70	10	4,189	0.24%
2019/04/01	5	21.00	0	0.00	20.55	5	4,156	0.12%
2019/03/25	0	0.00	10	20.90	20.85	-10	4,020	-0.25%
2019/03/20	1	21.30	5	21.30	21.50	-4	4,124	-0.10%
2019/03/14	0	0.00	3	21.22	21.25	-3	4,055	-0.07%
2019/03/13	0	0.00	1	21.55	21.15	-1	4,052	-0.02%
2019/03/12	2	21.38	0	0.00	21.30	2	4,033	0.05%
2019/03/11	1	21.00	0	0.00	21.15	1	4,010	0.02%
2019/03/08	3	22.60	0	0.00	22.60	3	3,818	0.08%
2019/03/07	10	22.08	0	0.00	22.05	10	3,709	0.27%
2019/03/05	5	22.05	5	22.35	22.10	0	3,530	0.00%
2019/03/04	8	22.53	7	22.78	23.00	1	3,385	0.03%
2019/02/27	1	21.45	1	21.45	21.50	0	2,983	0.00%
2019/02/22	0	0.00	2	21.00	21.00	-2	2,895	-0.07%
2019/02/19	0	0.00	11	21.00	20.95	-11	2,785	-0.39%
2019/02/18	2	20.83	0	0.00	20.75	2	2,743	0.07%
2019/02/15	2	21.05	0	0.00	20.90	2	2,723	0.07%
2019/02/13	0	0.00	3	21.00	20.75	-3	2,648	-0.11%
2019/02/12	1	20.60	1	20.30	20.65	0	2,545	0.00%
2019/01/29	2	19.78	1	20.00	20.00	1	2,272	0.04%
2019/01/25	1	19.10	10	19.00	19.05	-9	2,163	-0.42%
2019/01/17	0	0.00	1	19.70	19.40	-1	2,157	-0.05%
2019/01/16	1	20.00	2	19.83	19.95	-1	2,122	-0.05%
2019/01/11	0	0.00	2	19.50	19.45	-2	1,970	-0.10%
2018/12/19	1	19.65	0	0.00	19.30	1	2,027	0.05%
2018/12/13	16	20.72	5	20.79	20.70	11	2,079	0.53%
2018/12/12	0	0.00	2	19.80	20.15	-2	1,712	-0.12%
2018/12/10	5	19.30	2	19.15	19.05	3	1,762	0.17%
2018/12/04	2	19.68	1	20.00	19.60	1	1,677	0.06%
2018/12/03	0	0.00	1	19.00	19.50	-1	1,569	-0.06%
2018/11/22	0	0.00	1	18.40	18.40	-1	1,581	-0.06%
2018/11/21	2	18.45	0	0.00	18.65	2	1,603	0.12%
2018/11/02	1	18.40	1	18.85	18.70	0	1,744	0.00%
2018/10/24	1	18.00	0	0.00	18.00	1	1,658	0.06%
2018/10/11	3	17.90	1	18.00	17.95	2	1,648	0.12%
2018/10/04	0	0.00	1	20.20	20.20	-1	1,542	-0.06%
2018/10/03	1	20.40	0	0.00	20.40	1	1,531	0.07%
2018/09/25	3	20.85	0	0.00	20.80	3	1,503	0.20%
2018/09/18	1	20.40	0	0.00	20.35	1	1,360	0.07%
2018/09/14	0	0.00	10	20.35	20.40	-10	1,297	-0.77%
2018/09/12	0	0.00	2	19.55	19.50	-2	1,240	-0.16%
2018/09/06	0	0.00	1	19.95	19.95	-1	1,223	-0.08%
2018/09/05	1	20.00	2	20.05	20.00	-1	1,234	-0.08%
2018/09/03	0	0.00	5	20.10	20.00	-5	1,288	-0.39%
2018/08/30	2	19.85	0	0.00	19.90	2	1,338	0.15%
2018/08/29	2	20.60	0	0.00	20.60	2	1,336	0.15%
2018/08/23	0	0.00	10	20.33	20.30	-10	1,253	-0.80%
2018/08/17	0	0.00	3	20.00	19.95	-3	1,258	-0.24%
2018/08/13	17	19.54	12	19.10	19.30	5	1,213	0.41%
2018/08/10	0	0.00	15	19.75	19.80	-15	1,184	-1.27%
2018/08/09	0	0.00	5	19.84	19.80	-5	1,169	-0.43%
2018/08/08	1	20.10	0	0.00	20.20	1	1,060	0.09%
2018/08/07	6	20.03	0	0.00	20.00	6	1,049	0.57%
2018/07/25	10	19.40	1	19.35	19.30	9	1,070	0.84%
2018/06/26	0	0.00	5	18.80	18.85	-5	1,161	-0.43%
2018/06/12	0	0.00	5	19.91	19.80	-5	1,141	-0.44%
2018/06/07	10	19.70	0	0.00	19.40	10	1,126	0.89%
2018/05/14	1	18.75	8	18.72	18.60	-7	1,234	-0.57%
2018/05/09	0	0.00	2	19.00	18.90	-2	1,248	-0.16%
2018/05/08	0	0.00	1	18.65	18.65	-1	1,256	-0.08%
2018/05/03	2	18.90	0	0.00	18.80	2	1,532	0.13%
2018/04/27	2	19.00	0	0.00	19.00	2	1,643	0.12%
2018/04/26	0	0.00	5	19.00	19.00	-5	1,653	-0.30%
2018/04/19	0	0.00	1	20.35	20.35	-1	2,097	-0.05%
2018/04/12	2	20.68	2	20.60	20.65	0	2,032	0.00%
2018/04/09	4	20.75	0	0.00	20.65	4	2,039	0.20%
2018/03/28	0	0.00	1	20.70	20.65	-1	2,044	-0.05%
2018/03/27	2	20.83	0	0.00	20.75	2	2,050	0.10%
2018/03/23	10	20.55	0	0.00	20.70	10	2,053	0.49%
2018/03/13	0	0.00	1	21.50	21.50	-1	2,030	-0.05%
2018/03/12	1	21.20	0	0.00	21.20	1	1,997	0.05%
2018/03/09	6	21.09	2	21.10	21.15	4	2,004	0.20%
2018/03/06	1	21.50	0	0.00	21.60	1	1,993	0.05%
2018/03/02	0	0.00	1	21.60	21.55	-1	1,974	-0.05%
2018/03/01	2	21.30	1	21.65	21.70	1	1,996	0.05%
2018/02/26	0	0.00	1	21.60	21.55	-1	1,971	-0.05%
2018/02/22	2	21.10	0	0.00	21.20	2	2,010	0.10%
2018/02/06	1	21.00	0	0.00	21.10	1	1,976	0.05%
2018/02/05	0	0.00	10	22.20	22.35	-10	1,934	-0.52%
2018/02/02	10	22.80	0	0.00	22.70	10	1,928	0.52%
2018/01/29	1	23.20	0	0.00	23.25	1	1,906	0.05%
2018/01/26	10	24.05	11	23.66	23.45	-1	1,867	-0.05%
2018/01/25	20	23.39	0	0.00	23.00	20	1,626	1.23%
2018/01/22	0	0.00	20	22.55	22.55	-20	1,510	-1.32%
2018/01/19	0	0.00	87	22.55	22.60	-87	1,511	-5.76%
2018/01/18	0	0.00	8	23.06	22.90	-8	1,485	-0.54%
2018/01/17	9	23.29	2	22.85	23.40	7	1,425	0.49%
2018/01/16	2	22.35	2	22.33	22.75	0	1,154	0.00%