康舒 (6282)-台新-新營券商分點個股進出

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
40.40
漲跌
▼0.35
漲幅
-0.86%
成交量
16,834張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	51.1	40.73	11.2	40.92	40.40	39.9	10,615	0.38%
2024/04/17	26.4	40.60	63.5	40.57	40.75	-37.1	10,474	-0.35%
2024/04/16	13.4	38.50	18	39.29	38.30	-4.6	10,305	-0.04%
2024/04/15	0.2	39.95	7.1	40.02	39.90	-6.9	10,315	-0.07%
2024/04/12	33	40.27	9	40.56	40.45	24	10,271	0.23%
2024/04/11	9.6	40.13	41.2	40.25	40.25	-31.6	10,156	-0.31%
2024/04/10	5	39.21	2	39.30	39.20	3	9,981	0.03%
2024/04/09	20	38.75	15	38.80	39.00	5	10,013	0.05%
2024/04/08	1	38.40	0	0.00	38.50	1	10,015	0.01%
2024/04/03	21	38.91	2	38.90	38.85	19	10,019	0.19%
2024/04/02	25.2	38.97	10	39.00	39.10	15.2	10,097	0.15%
2024/04/01	3	39.28	0	0.00	39.40	3	10,145	0.03%
2024/03/29	3	38.88	0	0.00	38.75	3	10,193	0.03%
2024/03/28	23	38.97	5	38.98	38.90	18	10,175	0.18%
2024/03/27	38	39.22	5	38.99	39.00	33	10,146	0.33%
2024/03/26	31	39.50	1	39.30	39.15	30	10,103	0.30%
2024/03/25	14	39.98	1	39.85	39.90	13	10,099	0.13%
2024/03/22	5.1	40.33	2	40.55	40.20	3.1	10,107	0.03%
2024/03/21	1	40.30	47	40.31	40.30	-46	10,097	-0.46%
2024/03/20	7.1	39.85	2	39.85	39.65	5.1	10,091	0.05%
2024/03/19	3	39.97	13	39.97	39.80	-10	10,154	-0.10%
2024/03/18	17	39.30	0	0.00	39.65	17	10,366	0.16%
2024/03/15	1	39.10	2	39.30	39.80	-1	10,478	-0.01%
2024/03/14	1.1	38.97	0	0.00	39.20	1.1	10,726	0.01%
2024/03/13	28.3	39.32	0	0.00	39.05	28.3	10,774	0.26%
2024/03/12	10	40.20	13	40.30	40.30	-3	10,779	-0.03%
2024/03/11	0	0.00	2	40.15	40.00	-2	10,904	-0.02%
2024/03/08	4	39.53	0.1	39.80	39.85	3.9	11,025	0.04%
2024/03/07	44	40.21	6	40.70	40.00	38	11,118	0.34%
2024/03/06	39.2	41.31	0	0.00	41.10	39.2	11,233	0.35%
2024/03/05	15	41.84	13	41.70	41.60	2	11,387	0.02%
2024/03/04	9	41.84	0	0.00	41.80	9	11,485	0.08%
2024/03/01	15	42.51	16	42.47	42.25	-1	11,617	-0.01%
2024/02/29	14	42.05	99.5	42.08	42.60	-85.5	11,708	-0.73%
2024/02/27	38	39.76	4	39.50	39.50	34	11,723	0.29%
2024/02/26	3.4	40.60	2	40.58	40.60	1.4	13,446	0.01%
2024/02/23	46.5	41.00	19	40.85	40.55	27.5	15,113	0.18%
2024/02/22	53	41.33	16	41.60	41.50	37	15,239	0.24%
2024/02/21	45.2	42.41	11	41.69	41.45	34.2	15,179	0.23%
2024/02/20	13.1	43.78	8	43.73	42.85	5.1	14,721	0.03%
2024/02/19	25	43.41	12	43.40	43.85	13	14,197	0.09%
2024/02/16	7	43.57	33.3	43.54	43.55	-26.3	13,967	-0.19%
2024/02/15	6	42.10	7	42.11	42.20	-1	13,696	-0.01%
2024/02/05	1.4	40.91	4	41.41	41.70	-2.6	13,589	-0.02%
2024/02/02	34	41.49	22	42.14	41.35	12	13,461	0.09%
2024/02/01	44	42.05	48.2	41.84	42.00	-4.2	13,292	-0.03%
2024/01/31	14.2	40.82	18	41.05	40.80	-3.8	12,842	-0.03%
2024/01/30	21.4	41.00	23	41.14	40.50	-1.6	12,741	-0.01%
2024/01/29	7	40.59	26	40.63	40.65	-19	12,517	-0.15%
2024/01/26	1.2	38.92	0	0.00	38.90	1.2	12,381	0.01%
2024/01/25	27	39.35	1	39.75	39.35	26	12,422	0.21%
2024/01/24	11	40.08	120	40.10	39.85	-109	12,460	-0.87%	大賣/鉅額交易
2024/01/23	5	40.10	0	0.00	40.05	5	12,528	0.04%
2024/01/22	123	39.50	11	39.29	39.45	112	12,543	0.89%	大買/鉅額交易
2024/01/19	0	0.00	4	38.88	38.85	-4	12,579	-0.03%
2024/01/18	7	38.19	1	38.25	38.30	6	12,595	0.05%
2024/01/17	4	37.99	1	38.05	37.90	3	12,633	0.02%
2024/01/16	0	0.00	1	38.95	38.85	-1	12,610	-0.01%
2024/01/15	5	39.40	2	39.35	39.35	3	12,657	0.02%
2024/01/12	5	39.25	0	0.00	38.95	5	12,760	0.04%
2024/01/11	1	39.40	0	0.00	39.45	1	12,847	0.01%
2024/01/10	0	0.00	1.2	38.65	38.75	-1.2	12,892	-0.01%
2024/01/09	4.2	39.60	19.5	38.99	38.90	-15.3	12,968	-0.12%
2024/01/08	2.1	39.90	0	0.00	39.90	2.1	13,101	0.02%
2024/01/05	2	39.88	0	0.00	39.65	2	13,182	0.02%
2024/01/04	10.1	40.15	13.9	39.82	39.75	-3.8	13,377	-0.03%
2024/01/03	0.2	40.20	2.5	40.09	40.10	-2.3	13,467	-0.02%
2024/01/02	13.1	41.06	10	40.90	40.85	3.1	13,473	0.02%
2023/12/29	15.3	41.20	10	41.05	41.10	5.3	13,509	0.04%
2023/12/28	1.3	41.45	1	41.25	41.25	0.3	13,529	0.00%
2023/12/27	16	41.08	2	40.95	40.90	14	13,590	0.10%
2023/12/26	1	41.10	4	40.90	41.30	-3	13,787	-0.02%
2023/12/25	0	0.00	1	41.20	40.50	-1	13,817	-0.01%
2023/12/22	7.5	40.48	5	40.75	40.45	2.5	13,842	0.02%
2023/12/21	0	0.00	7	40.51	40.55	-7	13,877	-0.05%
2023/12/20	1	40.30	16	40.80	40.90	-15	13,918	-0.11%
2023/12/19	0	0.00	3	39.90	40.00	-3	13,976	-0.02%
2023/12/18	8.4	40.08	7	40.77	40.05	1.4	14,091	0.01%
2023/12/15	2	40.50	0	0.00	40.50	2	14,169	0.01%
2023/12/14	12	40.58	4	40.60	40.55	8	14,320	0.06%
2023/12/13	37.2	40.38	27.4	40.35	40.05	9.8	14,340	0.07%
2023/12/12	21	41.70	13	42.07	41.25	8	14,203	0.06%
2023/12/11	31	42.25	26	42.62	42.00	5	14,209	0.04%
2023/12/08	27	41.94	21	42.07	41.75	6	14,044	0.04%
2023/12/07	29	42.07	25	42.31	41.80	4	14,679	0.03%
2023/12/06	16	41.67	8	42.10	41.50	8	14,734	0.05%
2023/12/05	34	41.23	26	41.70	41.60	8	14,713	0.05%
2023/12/04	31	41.61	9	41.92	41.25	22	14,650	0.15%
2023/12/01	54.2	42.40	24	42.30	42.10	30.2	14,631	0.21%
2023/11/30	28	41.95	11	42.05	41.90	17	14,758	0.12%
2023/11/29	11	41.75	11	41.78	41.65	0	14,853	0.00%
2023/11/28	17.5	42.01	10	41.84	41.80	7.5	15,043	0.05%
2023/11/27	21.3	42.91	17	42.56	42.30	4.3	14,918	0.03%
2023/11/24	13.3	43.65	60.3	43.38	43.70	-47	14,718	-0.32%
2023/11/23	182.3	44.92	123	45.03	43.75	59.3	14,331	0.41%	大買/大賣/
2023/11/22	61.1	42.89	74	43.55	44.10	-12.9	12,667	-0.10%
2023/11/21	19	40.39	28	40.28	40.70	-9	11,159	-0.08%
2023/11/20	0.1	39.50	3	39.35	39.45	-2.9	11,274	-0.03%
2023/11/17	4	39.09	6	39.38	38.95	-2	11,838	-0.02%
2023/11/16	10	39.37	15	39.28	39.45	-5	12,003	-0.04%
2023/11/15	16	38.39	60	38.22	38.35	-44	11,935	-0.37%
2023/11/14	29	37.32	0	0.00	37.15	29	12,047	0.24%
2023/11/13	38	37.70	48.5	37.98	38.40	-10.5	12,162	-0.09%
2023/11/10	1	39.05	2	38.85	39.10	-1	12,194	-0.01%
2023/11/09	3	39.07	1	39.15	39.00	2	12,456	0.02%
2023/11/08	43.6	39.74	34	40.08	39.55	9.6	12,864	0.07%
2023/11/07	9.3	39.34	2	39.53	39.20	7.3	13,105	0.06%
2023/11/06	45	39.53	33	39.50	39.55	12	14,180	0.08%
2023/11/03	33	38.92	32	39.25	38.80	1	14,553	0.01%
2023/11/02	6	38.46	7	38.76	38.60	-1	14,975	-0.01%
2023/11/01	1	38.35	3	38.13	38.00	-2	15,472	-0.01%
2023/10/31	3.3	39.09	12	38.49	38.00	-8.8	15,773	-0.06%
2023/10/30	13	39.67	5	39.17	39.20	8	16,754	0.05%
2023/10/27	5	38.98	0	0.00	38.55	5	17,835	0.03%
2023/10/26	0	0.00	18	39.00	38.95	-18	19,965	-0.09%
2023/10/24	0	0.00	1	39.30	40.00	-1	21,932	0.00%
2023/10/23	11	39.29	6	39.70	39.50	5	22,787	0.02%
2023/10/20	2	38.68	1	39.15	39.40	1	23,267	0.00%
2023/10/19	1.1	39.38	1	39.45	39.70	0.1	23,658	0.00%
2023/10/18	1	39.90	1	39.87	39.95	0	24,055	0.00%
2023/10/17	11.3	41.48	1	40.80	40.70	10.3	24,732	0.04%
2023/10/16	18	41.23	5	41.45	41.45	13	25,612	0.05%
2023/10/13	13.4	42.93	0	0.00	42.80	13.4	27,961	0.05%
2023/10/12	10	43.20	19	43.40	43.45	-9	30,081	-0.03%
2023/10/11	20.1	43.08	16	42.63	42.35	4.1	30,210	0.01%
2023/10/06	9	43.88	1	43.65	43.70	8	30,670	0.03%
2023/10/05	11	44.24	5	44.60	44.30	6	31,388	0.02%
2023/10/04	15	43.70	0	0.00	43.85	15	31,815	0.05%
2023/10/03	35	44.73	5	45.18	44.20	30	32,722	0.09%
2023/10/02	20.6	45.24	10	45.35	45.45	10.6	33,628	0.03%
2023/09/28	2.2	43.68	4	43.86	43.70	-1.8	34,336	-0.01%
2023/09/27	5	43.15	5	42.90	43.10	0	35,761	0.00%
2023/09/26	1.3	43.51	7	43.45	43.20	-5.8	37,794	-0.02%
2023/09/25	0.1	43.55	0	0.00	43.45	0.1	38,974	0.00%
2023/09/22	3	43.07	0	0.00	43.50	3	39,302	0.01%
2023/09/21	1.2	42.46	3	42.55	42.60	-1.8	39,267	0.00%
2023/09/20	7.4	43.38	21	43.48	43.15	-13.6	39,189	-0.03%
2023/09/19	3.2	44.27	28	44.04	43.40	-24.8	39,311	-0.06%
2023/09/18	7.1	44.84	18	44.87	44.65	-11	39,690	-0.03%
2023/09/15	51	45.91	24	46.00	45.75	27	40,063	0.07%
2023/09/14	9.1	45.62	14	45.52	45.70	-4.9	40,128	-0.01%
2023/09/13	32	44.98	8	45.15	45.05	24	40,247	0.06%
2023/09/12	48.1	46.44	28.1	47.41	45.40	20	40,652	0.05%
2023/09/11	4.1	44.79	4.1	44.99	44.85	0	40,603	0.00%
2023/09/08	7.1	46.11	3	45.98	45.80	4.1	40,753	0.01%
2023/09/07	2	47.00	2	47.33	47.00	0	40,959	0.00%
2023/09/06	1	47.20	12	47.18	47.35	-11	41,183	-0.03%
2023/09/05	58	47.15	24	47.02	47.20	34	41,306	0.08%
2023/09/04	67	45.83	35	45.22	45.90	32	41,445	0.08%
2023/09/01	59.1	46.75	14.1	46.84	46.35	45	41,770	0.11%
2023/08/31	7.1	46.08	1	46.30	46.45	6.1	42,779	0.01%
2023/08/30	19	46.67	8	46.79	46.45	11	44,062	0.03%
2023/08/29	7.1	46.53	5	46.53	46.55	2.1	45,482	0.00%
2023/08/28	0.1	46.90	3	46.40	46.35	-2.9	46,384	-0.01%
2023/08/25	34.6	47.23	20.2	47.17	46.85	14.4	46,902	0.03%
2023/08/24	83.3	47.65	53	48.01	47.10	30.3	46,948	0.06%
2023/08/23	91.2	48.47	26.2	48.47	47.85	65	47,201	0.14%
2023/08/22	51.1	50.20	11	50.36	49.90	40.1	46,884	0.09%
2023/08/21	2	50.60	1	50.40	50.40	1	46,749	0.00%
2023/08/18	6	50.70	4	51.33	50.20	2	47,029	0.00%
2023/08/17	93.1	51.70	105	51.51	51.90	-11.9	47,268	-0.03%	大賣/
2023/08/16	22.1	50.64	36.5	50.20	50.60	-14.4	47,831	-0.03%
2023/08/15	22	50.83	25	50.73	50.80	-3	48,675	-0.01%
2023/08/14	16.4	49.51	12	50.17	49.10	4.4	49,027	0.01%
2023/08/11	32	51.12	40.3	51.13	50.90	-8.3	48,792	-0.02%
2023/08/10	73.2	51.72	44.1	51.30	50.90	29.1	48,516	0.06%
2023/08/09	55.1	53.66	54	53.36	52.90	1	47,486	0.00%
2023/08/08	49.2	54.13	45.2	54.00	54.30	4	47,202	0.01%
2023/08/07	40.5	54.06	81.1	53.96	54.60	-40.6	46,958	-0.09%
2023/08/04	7.7	51.55	18.3	51.65	52.30	-10.6	46,645	-0.02%
2023/08/02	83.8	51.50	39.4	51.70	51.20	44.4	46,533	0.10%
2023/08/01	160.9	55.55	84.3	55.67	54.20	76.6	45,650	0.17%	大買/
2023/07/31	149.4	57.78	229.9	57.71	55.50	-80.5	44,794	-0.18%	大買/大賣/
2023/07/28	140.1	54.71	89	54.82	54.90	51.1	42,884	0.12%	大買/
2023/07/27	70	53.43	95.9	53.56	54.40	-25.9	42,240	-0.06%
2023/07/26	38.5	51.61	86.2	51.47	51.80	-47.7	41,399	-0.12%
2023/07/25	29.2	52.71	31	53.01	51.80	-1.8	41,221	0.00%
2023/07/24	61.2	51.84	10.6	51.55	51.70	50.6	41,224	0.12%
2023/07/21	43.3	53.16	30	53.07	53.30	13.3	41,214	0.03%
2023/07/20	151	54.90	99.2	55.35	54.40	51.8	41,816	0.12%	大買/
2023/07/19	110.1	54.14	115	54.05	55.00	-4.9	41,858	-0.01%	大買/大賣/
2023/07/18	162.2	56.11	115	55.08	52.70	47.2	42,707	0.11%	大買/大賣/
2023/07/17	110.1	54.71	163.3	55.40	56.10	-53.2	42,738	-0.12%	大買/大賣/
2023/07/14	48	51.30	28	50.94	51.20	20	41,616	0.05%
2023/07/13	45.2	50.75	8	51.79	50.00	37.2	41,722	0.09%
2023/07/12	43	51.93	28.1	51.92	51.80	14.9	41,607	0.04%
2023/07/11	41.3	50.84	7	51.29	50.50	34.3	40,894	0.08%
2023/07/10	51.6	51.84	17	51.80	51.10	34.6	40,558	0.09%
2023/07/07	28	52.86	19.7	52.93	53.10	8.4	39,683	0.02%
2023/07/06	74.1	53.06	76	53.10	52.20	-1.9	38,769	0.00%
2023/07/05	42.2	54.19	45	54.16	53.60	-2.8	37,858	-0.01%
2023/07/04	62.3	50.52	104.6	51.36	50.90	-42.3	36,367	-0.12%	大賣/
2023/07/03	30.2	49.16	33	49.10	48.90	-2.9	34,318	-0.01%
2023/06/30	4	45.68	7.4	45.97	46.45	-3.4	33,156	-0.01%
2023/06/29	2.2	44.13	11	44.36	44.10	-8.8	32,804	-0.03%
2023/06/28	23	44.75	11	44.97	44.30	12	32,764	0.04%
2023/06/27	3.1	44.41	12	44.56	44.50	-8.9	32,815	-0.03%
2023/06/26	24.5	46.22	6.6	46.56	45.55	17.9	32,644	0.05%
2023/06/21	21	47.93	72.1	48.66	48.80	-51.1	32,215	-0.16%
2023/06/20	16.1	47.18	11.1	47.09	46.90	5	31,953	0.02%
2023/06/19	7.3	46.89	3	46.80	46.65	4.3	31,896	0.01%
2023/06/16	46.1	48.26	44	48.39	47.70	2.1	31,826	0.01%
2023/06/15	39	48.32	28.3	48.21	48.45	10.7	31,480	0.03%
2023/06/14	18.1	47.29	9.2	48.04	47.00	8.9	31,053	0.03%
2023/06/13	7.1	47.55	15	47.36	47.55	-7.9	30,911	-0.03%
2023/06/12	13.1	48.21	11.2	47.81	47.60	1.9	30,884	0.01%
2023/06/09	7.3	47.89	4.2	47.85	47.90	3.1	30,833	0.01%
2023/06/08	15.2	48.15	6.2	47.69	47.20	9	30,866	0.03%
2023/06/07	92.1	48.36	25	48.33	48.10	67.1	30,694	0.22%
2023/06/06	59.1	48.64	30	49.36	49.20	29.1	30,757	0.09%
2023/06/05	37.2	51.24	29	51.18	51.20	8.2	30,189	0.03%
2023/06/02	28	47.89	37	48.24	49.85	-9	29,311	-0.03%
2023/06/01	61	46.12	73	45.92	45.35	-12	28,629	-0.04%
2023/05/31	18	44.67	81.1	45.04	45.00	-63.1	27,799	-0.23%
2023/05/30	20	44.22	16	44.40	43.60	4	27,272	0.01%
2023/05/29	35	44.24	91.7	44.63	44.05	-56.7	27,500	-0.21%
2023/05/26	78.4	42.82	20	42.54	42.15	58.4	27,080	0.22%
2023/05/25	30	44.00	2	44.05	43.50	28	27,046	0.10%
2023/05/24	26	43.95	33.1	44.20	43.90	-7.1	27,509	-0.03%
2023/05/23	42.1	43.78	13.1	44.10	43.70	29	28,127	0.10%
2023/05/22	24.1	44.13	63	44.25	43.70	-38.9	27,785	-0.14%
2023/05/19	16	43.52	121	43.25	42.50	-105	26,995	-0.39%	大賣/鉅額交易
2023/05/18	37.1	41.82	91	42.16	42.20	-54	26,067	-0.21%
2023/05/17	5	39.99	16.2	40.21	39.95	-11.2	25,602	-0.04%
2023/05/16	3	39.37	1	39.25	39.25	2	25,599	0.01%
2023/05/15	5.1	39.12	1.1	39.06	38.95	4	25,739	0.02%
2023/05/12	2	39.63	23	39.48	39.55	-21	26,196	-0.08%
2023/05/11	55.1	39.09	22.1	38.71	38.80	33	27,085	0.12%
2023/05/10	35.1	39.92	2	40.30	40.10	33.1	27,456	0.12%
2023/05/09	74	41.49	19	41.80	40.85	55	28,203	0.20%
2023/05/08	10.3	42.53	35.5	42.73	42.55	-25.2	28,589	-0.09%
2023/05/05	38.2	41.79	1	41.35	41.70	37.2	28,955	0.13%
2023/05/04	25.3	41.77	1.2	42.31	42.25	24.1	29,544	0.08%
2023/05/03	13.1	42.36	1.2	42.26	42.10	11.9	30,042	0.04%
2023/05/02	21	43.12	15	43.27	43.20	6	30,939	0.02%
2023/04/28	79.1	42.81	18.1	43.46	42.30	61	31,074	0.20%
2023/04/27	34.1	43.43	48.1	43.69	43.45	-14	30,334	-0.05%
2023/04/26	23	42.57	13.2	42.15	42.75	9.9	29,778	0.03%
2023/04/25	73.6	43.69	40	44.03	43.00	33.6	29,262	0.11%
2023/04/24	24	44.36	11.4	44.68	45.50	12.6	28,135	0.04%
2023/04/21	106.4	43.89	106	44.37	43.60	0.4	27,259	0.00%	大買/大賣/
2023/04/20	126.8	44.61	126.1	44.80	44.10	0.7	25,445	0.00%	大買/大賣/
2023/04/19	9	41.94	65.1	41.93	43.60	-56.1	22,841	-0.25%
2023/04/18	74.1	39.92	71	40.67	39.65	3.1	21,741	0.01%
2023/04/17	16	40.34	124	40.01	40.45	-108	21,293	-0.51%	大賣/鉅額交易
2023/04/14	69	38.38	6	38.43	38.20	63	20,859	0.30%
2023/04/13	7	38.99	8	38.66	38.70	-1	20,818	0.00%
2023/04/12	9	39.32	4.1	39.61	39.55	4.9	20,666	0.02%
2023/04/11	26	39.47	18	39.63	39.10	8	20,577	0.04%
2023/04/10	13	39.09	10	39.17	38.90	3	20,426	0.01%
2023/04/07	5	38.67	9	38.67	38.80	-4	20,339	-0.02%
2023/04/06	15	38.40	3	38.37	38.25	12	20,286	0.06%
2023/03/31	7	38.69	21	38.61	38.55	-14	20,243	-0.07%
2023/03/30	2.1	38.23	0	0.00	38.25	2.1	20,171	0.01%
2023/03/29	5	38.26	5.5	38.06	38.20	-0.5	20,138	0.00%
2023/03/28	6.2	38.42	8	38.39	38.25	-1.8	20,130	-0.01%
2023/03/27	7.2	39.68	17	39.66	39.00	-9.8	19,980	-0.05%
2023/03/24	9	38.99	3	39.25	39.15	6	19,905	0.03%
2023/03/23	43	39.50	5	39.36	38.95	38	19,818	0.19%
2023/03/22	37	40.37	16	40.46	40.05	21	19,608	0.11%
2023/03/21	0	0.00	12	40.91	40.55	-12	19,464	-0.06%
2023/03/20	19.1	39.65	15	39.99	40.00	4.1	19,267	0.02%
2023/03/17	28	40.37	14.1	40.97	40.20	13.9	19,160	0.07%
2023/03/16	27.1	40.28	24.3	40.22	40.30	2.8	18,916	0.01%
2023/03/15	24.1	40.94	33	41.26	40.65	-8.9	18,713	-0.05%
2023/03/14	6	40.38	22.4	40.60	40.45	-16.4	18,427	-0.09%
2023/03/13	5.3	40.03	27.2	40.09	40.40	-21.9	18,211	-0.12%
2023/03/10	45.2	39.88	24.3	40.16	39.60	20.9	18,022	0.12%
2023/03/09	91.4	41.22	38	41.43	41.00	53.4	17,743	0.30%
2023/03/08	111.1	41.91	139	42.65	42.60	-27.9	17,033	-0.16%	大買/大賣/
2023/03/07	32	41.54	24.2	41.43	41.25	7.8	16,222	0.05%
2023/03/06	36.2	41.12	66.6	40.98	40.95	-30.5	15,670	-0.19%
2023/03/03	4	39.55	1.3	39.45	39.15	2.8	14,883	0.02%
2023/03/02	18.1	39.54	19	39.56	39.30	-0.9	14,712	-0.01%
2023/03/01	33	39.62	33.3	39.58	39.70	-0.3	14,472	0.00%
2023/02/24	16.1	38.29	3	38.10	38.00	13.1	13,947	0.09%
2023/02/23	6.1	39.16	7	39.23	38.90	-0.9	13,626	-0.01%
2023/02/22	24	39.58	90	39.34	39.25	-66	13,325	-0.50%
2023/02/21	97.1	39.40	91.2	40.01	41.35	5.8	12,743	0.05%
2023/02/20	30.2	38.12	9.1	38.00	38.00	21.2	11,775	0.18%
2023/02/17	11.1	37.71	55	37.45	37.85	-43.9	11,738	-0.37%
2023/02/16	48	37.43	14.1	37.35	37.45	33.9	11,607	0.29%
2023/02/15	7	37.04	6	37.14	36.95	1	11,476	0.01%
2023/02/14	29.1	36.90	13	36.95	36.80	16.1	11,304	0.14%
2023/02/13	8	37.46	16	37.54	37.40	-8	11,196	-0.07%
2023/02/10	51.7	38.48	36.1	38.45	37.80	15.6	11,041	0.14%
2023/02/09	47.3	38.44	95.1	38.67	38.75	-47.8	10,531	-0.45%
2023/02/08	62.1	37.42	41	37.30	36.85	21.1	9,585	0.22%
2023/02/07	30	36.27	26	37.01	37.85	4	8,994	0.04%
2023/02/06	44	38.00	24	38.16	38.35	20	8,026	0.25%
2023/02/03	12	38.19	14	38.14	38.30	-2	7,409	-0.03%
2023/02/02	28.2	37.11	125.6	37.13	38.00	-97.4	6,824	-1.43%	大賣/
2023/02/01	129.2	36.10	117	36.02	36.45	12.2	5,941	0.20%	大買/大賣/
2023/01/31	322	34.75	367	34.80	35.20	-45	5,156	-0.87%	大買/大賣/
2023/01/30	18	32.24	99	32.57	32.60	-81	4,049	-2.00%
2023/01/13	1.2	29.50	0	0.00	29.20	1.2	3,613	0.03%
2023/01/12	2	29.50	2	29.45	29.35	0	3,685	0.00%
2023/01/10	8	30.01	4	29.96	29.65	4	3,701	0.11%
2023/01/09	53	30.31	0.1	30.70	30.40	52.9	3,687	1.44%
2023/01/06	19	30.41	0	0.00	30.30	19	3,680	0.52%
2023/01/05	2	30.85	3	30.90	30.40	-1	3,744	-0.03%
2023/01/04	3	30.85	8	30.59	30.65	-5	3,743	-0.13%
2023/01/03	6	30.70	1.6	30.24	30.60	4.4	3,722	0.12%
2022/12/30	2	29.98	2	29.70	29.85	0	3,717	0.00%
2022/12/29	2.3	29.33	0	0.00	29.45	2.3	3,859	0.06%
2022/12/28	0.3	30.03	5.3	30.09	29.80	-5	3,871	-0.13%
2022/12/27	2	30.45	0	30.70	30.35	2	3,897	0.05%
2022/12/26	3	30.52	1	30.45	30.30	2	3,913	0.05%
2022/12/23	1	30.50	0	0.00	30.40	1	3,938	0.03%
2022/12/22	0.1	30.00	0	0.00	30.15	0.1	4,023	0.00%
2022/12/21	0	0.00	13	30.25	30.00	-13	4,099	-0.32%
2022/12/20	5.1	30.88	4	30.33	29.75	1.1	4,113	0.03%
2022/12/19	0	0.00	2	30.40	30.40	-2	4,133	-0.05%
2022/12/16	1	30.55	3	30.55	30.10	-2	4,159	-0.05%
2022/12/15	5	31.13	11	31.17	31.00	-6	4,148	-0.14%
2022/12/14	1	30.85	23	30.79	30.85	-22	4,128	-0.53%
2022/12/13	5	30.20	20	30.62	30.35	-15	4,218	-0.36%
2022/12/12	4	29.98	7	30.18	30.25	-3	4,227	-0.07%
2022/12/09	78	30.17	24.2	30.12	30.05	53.8	4,290	1.25%
2022/12/08	6	30.03	1	29.90	29.90	5	4,284	0.12%
2022/12/07	45.1	30.14	5	29.87	29.90	40.1	4,285	0.94%
2022/12/06	7.1	30.81	16	30.59	30.20	-8.9	4,259	-0.21%
2022/12/05	3	31.20	7.1	31.23	31.10	-4	4,283	-0.09%
2022/12/02	26	31.06	54	31.16	30.90	-28	4,236	-0.66%
2022/12/01	11	30.50	47	30.42	30.35	-36	4,090	-0.88%
2022/11/30	1	30.15	0	0.00	30.00	1	4,014	0.02%
2022/11/29	1	30.10	1	29.90	30.15	0	4,026	0.00%
2022/11/28	30	29.75	0	0.00	29.80	30	4,023	0.75%
2022/11/25	7	30.14	10	30.13	29.85	-3	4,051	-0.07%
2022/11/24	21	29.88	4	29.78	29.95	17	4,013	0.42%
2022/11/23	1.5	29.37	0	0.00	29.35	1.5	3,981	0.04%
2022/11/22	1	29.65	4	29.43	29.30	-3	4,025	-0.07%
2022/11/21	1	29.90	1	29.65	29.65	0	4,037	0.00%
2022/11/18	0	29.80	2	30.03	29.60	-2	4,047	-0.05%
2022/11/17	14	30.29	4	30.40	30.05	10	4,006	0.25%
2022/11/16	6	30.24	16	30.54	29.90	-10	3,918	-0.26%
2022/11/15	26	30.24	40	30.22	30.40	-14	3,853	-0.36%
2022/11/14	5	29.45	0	0.00	29.55	5	3,646	0.14%
2022/11/11	30	29.15	0	0.00	29.15	30	3,639	0.82%
2022/11/10	1	29.10	1	29.15	29.05	0	3,731	0.00%
2022/11/09	0	0.00	2	29.58	29.45	-2	3,743	-0.05%
2022/11/08	2	29.45	0.1	29.75	29.50	2	3,698	0.05%
2022/11/07	7.1	29.66	17	29.61	29.55	-10	3,673	-0.27%
2022/11/04	7	29.79	1.1	29.61	29.85	6	3,647	0.16%
2022/11/03	0	0.00	1	28.45	29.00	-1	3,582	-0.03%
2022/11/02	7.1	28.72	15	28.57	28.75	-8	3,572	-0.22%
2022/11/01	9	28.33	7.1	28.08	28.40	1.9	3,575	0.05%
2022/10/28	2	27.65	0	0.00	27.40	2	3,635	0.06%
2022/10/27	4	27.84	0	0.00	27.85	4	3,700	0.11%
2022/10/26	1.1	27.92	1.2	27.91	27.60	-0.1	3,758	0.00%
2022/10/25	0	0.00	1	27.65	27.65	-1	3,875	-0.03%
2022/10/24	0.1	27.65	1	27.92	27.40	-1	4,217	-0.02%
2022/10/21	1	27.45	0	0.00	27.45	1	4,228	0.02%
2022/10/20	0.1	27.45	1	27.35	27.30	-0.9	4,225	-0.02%
2022/10/19	3.1	27.95	0	0.00	27.85	3.1	4,199	0.07%
2022/10/18	1.1	28.20	11	28.25	28.25	-10	4,225	-0.24%
2022/10/17	3	27.30	6	27.73	27.80	-3	4,251	-0.07%
2022/10/14	1	27.90	1	28.20	28.15	0	4,281	0.00%
2022/10/13	10	27.15	0	0.00	27.20	10	4,332	0.23%
2022/10/11	1	28.85	1	29.00	28.75	0	4,388	0.00%
2022/10/07	0	0.00	6	30.00	29.60	-6	4,430	-0.14%
2022/10/06	14	29.80	37	29.87	29.85	-23	4,486	-0.51%
2022/10/05	17	28.85	0	29.15	28.90	17	4,372	0.39%
2022/10/04	1	28.65	20	28.65	28.75	-19	4,383	-0.43%
2022/10/03	2	28.23	0	28.25	28.00	2	4,462	0.04%
2022/09/30	12	27.44	2	27.91	28.15	10	4,609	0.22%
2022/09/29	4.1	28.33	12.2	28.71	28.20	-8.2	4,664	-0.17%
2022/09/28	6	27.95	1	28.75	27.75	5	4,663	0.11%
2022/09/27	6	27.88	2	28.00	28.20	4	4,600	0.09%
2022/09/26	11.2	28.55	1	28.15	27.80	10.2	4,633	0.22%
2022/09/23	10	29.85	1	30.10	29.50	9	4,634	0.19%
2022/09/22	2	29.88	1.1	30.15	29.95	0.9	4,673	0.02%
2022/09/21	1	30.35	29	30.08	30.05	-28	4,752	-0.59%
2022/09/20	12.1	30.15	25	29.88	30.30	-12.9	4,883	-0.26%
2022/09/19	14	28.98	1	29.10	28.85	13	4,809	0.27%
2022/09/16	4	29.95	1	30.20	29.60	3	4,830	0.06%
2022/09/15	6	29.91	2	30.00	29.55	4	4,799	0.08%
2022/09/14	13	29.00	15	29.37	29.45	-2	4,721	-0.04%
2022/09/13	8	29.35	15	29.18	29.20	-7	4,755	-0.15%
2022/09/12	22	29.29	5	29.25	29.30	17	4,786	0.36%
2022/09/08	15	28.30	1	28.90	28.90	14	4,750	0.29%
2022/09/07	3	28.03	0	0.00	28.10	3	4,776	0.06%
2022/09/06	1	28.50	4	28.60	28.50	-3	4,865	-0.06%
2022/09/05	1	28.80	1	28.80	28.85	0	4,866	0.00%
2022/09/01	18	29.65	15	29.74	29.55	3	4,867	0.06%
2022/08/31	10	30.40	5	29.98	30.30	5	4,882	0.10%
2022/08/29	5	29.43	1.1	29.53	29.50	3.9	4,860	0.08%
2022/08/26	1	30.65	1	30.75	30.60	0	4,817	0.00%
2022/08/25	1	30.55	1	30.60	30.70	0	4,802	0.00%
2022/08/24	12	30.52	5	30.35	30.35	7	4,814	0.15%
2022/08/23	1	30.20	0	0.00	30.35	1	4,826	0.02%
2022/08/22	5	30.75	1	30.75	30.55	4	4,838	0.08%
2022/08/18	5	30.60	4	30.61	30.50	1	4,790	0.02%
2022/08/17	35	30.35	0	0.00	30.25	35	4,779	0.73%
2022/08/16	0	0.00	7	31.41	31.20	-7	4,682	-0.15%
2022/08/15	6.2	31.25	5	30.98	31.25	1.2	4,692	0.03%
2022/08/12	21	30.40	0	0.00	30.50	21	4,800	0.44%
2022/08/10	4.3	30.43	1	30.35	30.30	3.3	4,986	0.07%
2022/08/09	1	30.10	2	29.90	30.10	-1	4,986	-0.02%
2022/08/08	2	29.05	0	0.00	29.70	2	4,982	0.04%
2022/08/05	2.5	30.03	0	0.00	29.95	2.5	4,964	0.05%
2022/08/04	1	29.50	0	0.00	29.90	1	4,959	0.02%
2022/08/03	4	30.74	2	30.93	30.50	2	4,927	0.04%
2022/08/02	5	31.34	2.9	31.42	31.35	2.1	4,893	0.04%
2022/08/01	12	32.19	12.1	31.86	31.95	-0.1	4,889	0.00%
2022/07/29	12	31.45	2.9	31.86	31.90	9.1	4,757	0.19%
2022/07/28	20	30.45	0	0.00	30.40	20	4,468	0.45%
2022/07/27	3	30.55	1	30.30	30.60	2	4,453	0.04%
2022/07/26	1	30.60	0	0.00	30.10	1	4,433	0.02%
2022/07/25	1	31.10	0	0.00	31.00	1	4,395	0.02%
2022/07/22	7	31.51	3	31.75	31.35	4	4,372	0.09%
2022/07/21	3	31.08	41.8	31.57	31.75	-38.8	4,397	-0.88%
2022/07/20	33	31.50	7	31.51	31.20	26	4,370	0.59%
2022/07/19	0	0.00	11	31.48	31.50	-11	4,411	-0.25%
2022/07/18	37.1	31.20	2	31.15	31.05	35.1	4,407	0.80%
2022/07/15	5	31.05	18	30.86	31.10	-13	4,350	-0.30%
2022/07/14	15.1	30.70	6.2	30.67	30.90	8.9	4,320	0.20%
2022/07/12	1.1	29.60	1	29.75	29.25	0.1	4,282	0.00%
2022/07/11	8.1	30.64	1	30.80	30.20	7.1	4,322	0.16%
2022/07/08	1	30.25	3	30.02	30.30	-2	4,278	-0.05%
2022/07/07	3.3	28.59	4	28.83	28.90	-0.7	4,186	-0.02%
2022/07/06	1.1	28.98	1	28.50	28.60	0.1	4,222	0.00%
2022/07/05	1	27.65	1	27.90	28.10	0	4,306	0.00%
2022/07/04	3	28.47	1	28.25	27.55	2	4,364	0.05%
2022/07/01	0	0.00	10.1	29.15	28.35	-10.1	4,636	-0.22%
2022/06/30	2.1	29.27	1.1	28.83	28.80	1	4,741	0.02%
2022/06/29	2.3	30.20	8	30.55	30.20	-5.7	4,745	-0.12%
2022/06/28	16.1	30.42	3	30.53	30.80	13.1	4,778	0.27%
2022/06/27	5	29.80	6	30.15	29.80	-1	4,773	-0.02%
2022/06/24	11	29.61	8	29.65	29.80	3	4,888	0.06%
2022/06/23	2	28.80	1	29.00	28.90	1	4,897	0.02%
2022/06/22	0	0.00	0.1	28.60	28.45	-0.1	5,049	0.00%
2022/06/21	0.1	28.20	3.1	28.14	28.75	-3.1	5,190	-0.06%
2022/06/20	5.3	27.55	3.1	28.31	27.20	2.2	5,300	0.04%
2022/06/17	0.1	28.20	1.1	28.34	28.30	-1	5,413	-0.02%
2022/06/16	0	0.00	3	29.50	28.60	-3	5,606	-0.05%
2022/06/15	0.1	29.55	0	0.00	29.35	0.1	5,699	0.00%
2022/06/13	1	28.40	0	0.00	28.45	1	5,760	0.02%
2022/06/10	2	29.30	0	0.00	29.30	2	5,851	0.03%
2022/06/08	2	30.05	0	0.00	29.70	2	6,068	0.03%
2022/06/07	1	29.70	0	0.00	29.55	1	6,206	0.02%
2022/06/06	0	0.00	1	29.45	29.30	-1	6,325	-0.02%
2022/05/31	0	0.00	3	29.20	29.15	-3	6,659	-0.05%
2022/05/27	0	0.00	1	28.75	28.90	-1	6,752	-0.01%
2022/05/23	1	28.90	5	29.10	28.80	-4	6,884	-0.06%
2022/05/20	1	29.40	11	30.00	29.40	-10	6,919	-0.14%
2022/05/19	2	29.50	9	28.93	29.60	-7	6,804	-0.10%
2022/05/18	13	29.56	1	29.60	29.45	12	6,814	0.18%
2022/05/16	2	27.83	0	0.00	27.35	2	6,873	0.03%
2022/05/13	1	26.90	0	0.00	27.50	1	6,923	0.01%
2022/05/12	2	26.98	2	26.65	26.55	0	6,994	0.00%
2022/05/10	2	26.95	5	27.30	27.45	-3	7,051	-0.04%
2022/05/09	10	27.70	0	0.00	27.15	10	7,221	0.14%
2022/05/06	1	28.95	0	0.00	28.70	1	7,247	0.01%
2022/05/05	1	29.85	0	0.00	29.75	1	7,312	0.01%
2022/05/04	1	28.90	0	0.00	29.10	1	7,306	0.01%
2022/05/03	0	0.00	1	28.75	28.75	-1	7,377	-0.01%
2022/04/29	3	29.40	0	0.00	28.95	3	7,451	0.04%
2022/04/28	2	28.70	0	0.00	28.85	2	7,530	0.03%
2022/04/26	2	29.20	1	29.40	29.20	1	7,622	0.01%
2022/04/25	4	29.41	1	29.60	29.20	3	7,678	0.04%
2022/04/22	1	31.10	0	0.00	31.05	1	7,645	0.01%
2022/04/21	0	0.00	1	31.60	31.60	-1	7,709	-0.01%
2022/04/20	1	32.40	0	0.00	32.30	1	7,785	0.01%
2022/04/19	3	31.80	0	0.00	32.05	3	7,852	0.04%
2022/04/18	2	32.15	4.2	31.59	31.30	-2.2	8,049	-0.03%
2022/04/15	8.2	32.00	2	31.80	31.90	6.2	8,136	0.08%
2022/04/14	0.6	32.63	0	0.00	32.30	0.6	8,330	0.01%
2022/04/11	5.2	33.35	1	32.85	32.70	4.2	9,696	0.04%
2022/04/08	5.1	34.44	5	34.13	34.15	0.1	9,656	0.00%
2022/04/07	17.1	35.95	23.1	34.84	34.05	-6	9,718	-0.06%
2022/04/06	34.1	35.38	0.2	35.90	35.70	33.9	9,652	0.35%
2022/04/01	3.2	35.76	3	35.32	35.90	0.2	9,998	0.00%
2022/03/31	5	35.77	9.1	36.02	35.50	-4.1	11,313	-0.04%
2022/03/30	22.1	35.69	22.5	35.87	35.95	-0.4	12,911	0.00%
2022/03/29	28.5	35.70	19.1	34.96	34.90	9.4	13,307	0.07%
2022/03/28	4.1	35.07	6	35.28	35.55	-1.9	13,210	-0.01%
2022/03/25	6	35.86	20	36.18	35.60	-14	13,187	-0.11%
2022/03/24	11	35.89	13	35.78	35.50	-2	13,079	-0.02%
2022/03/23	42	35.30	6	35.28	35.35	36	13,109	0.27%
2022/03/22	0	0.00	9	35.03	35.70	-9	13,328	-0.07%
2022/03/21	8	35.05	67	35.25	35.10	-59	13,991	-0.42%
2022/03/18	7	34.45	7	34.34	34.35	0	14,029	0.00%
2022/03/17	0	0.00	11	33.87	33.75	-11	14,278	-0.08%
2022/03/15	12	33.09	6	33.34	32.85	6	14,651	0.04%
2022/03/14	14	33.68	0	0.00	33.45	14	14,637	0.10%
2022/03/11	0	0.00	2	34.75	34.75	-2	14,521	-0.01%
2022/03/10	1	34.45	3	34.52	34.35	-2	14,539	-0.01%
2022/03/09	5	33.53	21	33.64	34.00	-16	14,477	-0.11%
2022/03/08	0	0.00	1	32.60	32.15	-1	14,571	-0.01%
2022/03/07	22	33.20	22	33.09	33.00	0	14,967	0.00%
2022/03/04	7	35.14	9	34.52	34.40	-2	15,099	-0.01%
2022/03/03	70	34.27	62	34.36	34.25	8	15,121	0.05%
2022/03/02	1	33.50	1	33.70	33.60	0	15,242	0.00%
2022/03/01	2	33.60	4	33.73	33.85	-2	15,363	-0.01%
2022/02/24	0	0.00	1	33.20	33.30	-1	15,743	-0.01%
2022/02/23	7	34.60	0	0.00	34.60	7	15,845	0.04%
2022/02/22	5	34.04	0.1	34.15	34.20	4.9	16,268	0.03%
2022/02/21	3	35.17	7	35.25	35.20	-4	16,631	-0.02%
2022/02/18	16	35.44	0	36.00	35.55	16	17,442	0.09%
2022/02/17	5	35.15	2	34.95	34.95	3	17,780	0.02%
2022/02/16	0.1	34.65	0	0.00	34.85	0.1	18,411	0.00%
2022/02/15	1	34.35	1	34.05	33.90	0	18,703	0.00%
2022/02/14	1	33.65	0	0.00	33.60	1	19,805	0.01%
2022/02/10	6	34.74	1	34.95	34.80	5	21,483	0.02%
2022/02/09	0	0.00	33	34.95	35.10	-33	21,905	-0.15%
2022/02/08	7	34.75	0	0.00	34.75	7	22,079	0.03%
2022/01/26	5	31.98	4	31.96	31.95	1	22,967	0.00%
2022/01/25	1	32.20	2	32.30	32.10	-1	23,820	0.00%
2022/01/24	4	32.75	1	32.80	32.80	3	24,747	0.01%
2022/01/21	1	33.40	0	0.00	33.40	1	26,168	0.00%
2022/01/20	0	0.00	1	34.10	34.10	-1	27,583	0.00%
2022/01/18	20	34.10	1	33.95	34.10	19	29,621	0.06%
2022/01/17	1	34.25	0	0.00	34.60	1	29,597	0.00%
2022/01/14	4	33.16	20	33.43	33.55	-16	29,550	-0.05%
2022/01/13	21	34.00	6	33.87	34.00	15	29,675	0.05%
2022/01/12	1	34.10	12	34.29	34.30	-11	29,584	-0.04%
2022/01/11	34	34.79	19	35.13	34.50	15	29,498	0.05%
2022/01/10	24	35.50	11	35.89	35.75	13	29,286	0.04%
2022/01/07	25	36.36	10.1	37.10	36.25	14.9	29,165	0.05%
2022/01/06	1	37.19	14	36.81	37.35	-13	28,931	-0.04%
2022/01/05	71	38.01	101.1	38.27	37.15	-30.1	28,728	-0.10%	大賣/
2022/01/04	12	37.14	4.3	36.97	37.10	7.8	27,826	0.03%
2022/01/03	12.1	36.42	3	36.43	35.95	9.1	27,520	0.03%
2021/12/30	0	0.00	1	36.60	36.60	-1	27,480	0.00%
2021/12/29	6	36.83	7	36.91	36.65	-1	27,441	0.00%
2021/12/28	39.1	37.13	6	37.71	36.90	33.1	27,314	0.12%
2021/12/27	79.5	38.07	84	38.74	37.60	-4.5	27,062	-0.02%
2021/12/24	284	38.89	278	38.53	39.95	6	26,024	0.02%	大買/大賣/
2021/12/23	31	36.58	23.2	36.19	36.35	7.8	24,424	0.03%
2021/12/22	3	35.55	57	35.55	35.20	-54	24,030	-0.22%
2021/12/21	16	34.96	0	0.00	35.15	16	24,146	0.07%
2021/12/20	51.1	35.26	3	35.10	35.30	48.1	24,258	0.20%
2021/12/17	3.1	35.13	18	35.56	35.20	-14.9	24,494	-0.06%
2021/12/16	19	36.19	77.7	36.25	36.00	-58.7	25,278	-0.23%
2021/12/15	138.2	36.33	107.1	37.05	35.00	31.1	25,333	0.12%	大買/大賣/
2021/12/14	13.1	35.76	23.3	35.62	35.60	-10.2	24,657	-0.04%
2021/12/13	64	35.72	15	35.83	35.50	49	24,521	0.20%
2021/12/10	23	35.35	20	35.55	36.00	3	24,219	0.01%
2021/12/09	0	0.00	0.2	34.15	34.00	-0.2	23,755	0.00%
2021/12/08	7	33.93	10	34.00	33.80	-3	23,674	-0.01%
2021/12/07	8.2	33.64	0	0.00	33.55	8.2	23,573	0.03%
2021/12/06	8	33.78	6.8	33.77	33.80	1.2	23,497	0.01%
2021/12/03	1.2	33.29	1	33.15	33.15	0.2	23,397	0.00%
2021/12/02	8.7	32.75	17.6	32.81	32.35	-8.9	23,306	-0.04%
2021/12/01	23.8	32.83	2	32.75	33.25	21.8	23,147	0.09%
2021/11/30	16.1	35.45	6	35.53	35.00	10.1	22,756	0.04%
2021/11/29	5	34.58	0	0.00	34.50	5	22,557	0.02%
2021/11/26	6	34.64	25	34.53	34.40	-19	22,383	-0.08%
2021/11/25	15	34.66	6	35.08	34.40	9	22,180	0.04%
2021/11/24	4	34.88	2.2	34.88	34.75	1.8	22,068	0.01%
2021/11/23	0	0.00	4	35.31	35.20	-4	21,840	-0.02%
2021/11/22	17	35.84	0	0.00	35.40	17	21,725	0.08%
2021/11/19	11.5	35.86	10	35.78	35.90	1.5	21,562	0.01%
2021/11/18	28.4	36.26	35	36.50	36.00	-6.6	21,120	-0.03%
2021/11/17	32.2	37.85	74.1	38.43	37.30	-41.9	20,685	-0.20%
2021/11/16	14.2	36.84	20	37.11	37.25	-5.9	19,849	-0.03%
2021/11/15	147	38.11	102.2	37.60	37.25	44.8	19,423	0.23%	大買/大賣/
2021/11/12	22.6	35.67	7	35.62	35.85	15.6	18,705	0.08%
2021/11/11	71.8	37.74	124	37.54	36.25	-52.2	18,338	-0.28%	大賣/
2021/11/10	199	37.53	164.1	37.40	37.10	34.9	17,216	0.20%	大買/大賣/
2021/11/09	33.1	34.94	7.2	34.96	34.90	25.9	15,946	0.16%
2021/11/08	9.1	34.21	16.1	34.45	34.70	-6.9	15,597	-0.04%
2021/11/05	26	33.88	52	34.02	34.25	-26	15,295	-0.17%
2021/11/04	26.1	34.42	46.2	34.56	34.40	-20	14,950	-0.13%
2021/11/03	28.1	33.76	18	33.60	33.30	10.1	14,421	0.07%
2021/11/02	42.3	34.13	48.1	34.09	33.10	-5.9	14,291	-0.04%
2021/11/01	41.1	35.85	71	35.80	36.30	-29.9	13,606	-0.22%
2021/10/29	131	34.16	139	34.17	34.60	-8	12,750	-0.06%	大買/大賣/
2021/10/28	75	32.42	163	32.10	32.20	-88	11,254	-0.78%	大賣/
2021/10/27	166	30.53	117	30.31	31.95	49	9,770	0.50%	大買/大賣/
2021/10/26	137	30.19	236	29.65	29.05	-99	8,702	-1.14%	大買/大賣/
2021/10/25	2	28.35	12	28.44	28.45	-10	7,660	-0.13%
2021/10/22	11	27.70	5	28.05	27.95	6	7,743	0.08%
2021/10/21	21	28.60	17	28.14	28.00	4	8,139	0.05%
2021/10/20	6	27.45	0	0.00	27.55	6	7,934	0.08%
2021/10/19	0	0.00	1	27.40	27.35	-1	7,935	-0.01%
2021/10/18	10	26.95	1	27.00	26.95	9	7,912	0.11%
2021/10/15	0	0.00	5	26.80	26.80	-5	7,937	-0.06%
2021/10/14	4	26.59	0	0.00	26.45	4	7,930	0.05%
2021/10/13	5	27.07	0	0.00	26.60	5	7,905	0.06%
2021/10/12	3	27.60	1	27.70	27.25	2	7,841	0.03%
2021/10/08	33	28.36	10	28.65	28.05	23	7,779	0.30%
2021/10/07	26	28.34	53	27.90	28.55	-27	7,768	-0.35%
2021/10/06	22	28.54	14	28.13	27.50	8	7,741	0.10%
2021/10/05	29	28.44	0	0.00	28.30	29	7,721	0.38%
2021/10/04	13	28.87	12	28.95	28.80	1	7,622	0.01%
2021/10/01	7	28.53	22	28.91	28.50	-15	7,383	-0.20%
2021/09/30	0	0.00	16.1	28.44	28.45	-16.1	7,122	-0.23%
2021/09/29	34.1	28.28	13	28.34	28.25	21.1	7,123	0.30%
2021/09/28	6	28.39	13	28.67	28.75	-7	7,226	-0.10%
2021/09/27	3	28.47	10	28.43	28.10	-7	7,833	-0.09%
2021/09/24	34	29.25	34	29.32	28.90	0	8,042	0.00%
2021/09/23	64	29.57	51	29.14	29.35	13	7,733	0.17%
2021/09/22	58	28.93	121	28.68	29.40	-63	6,798	-0.93%	大賣/
2021/09/17	49	27.95	3	27.80	27.90	46	6,444	0.71%
2021/09/16	2	27.70	20	28.15	27.25	-18	6,417	-0.28%
2021/09/15	3	27.32	4	27.48	27.35	-1	6,317	-0.02%
2021/09/09	0	26.55	0	26.50	26.50	0	6,291	0.00%
2021/09/08	3	26.43	0	0.00	26.30	3	6,296	0.05%
2021/09/06	2	27.75	11	27.50	26.80	-9	6,296	-0.14%
2021/09/03	9	27.35	2	26.85	27.25	7	6,211	0.11%
2021/09/02	21	26.94	0	0.00	26.55	21	6,134	0.34%
2021/09/01	0	0.00	10	27.30	27.25	-10	6,095	-0.16%
2021/08/31	20	26.70	12	26.83	26.85	8	6,072	0.13%
2021/08/30	2	27.00	2	26.95	26.80	0	6,089	0.00%
2021/08/27	0	0.00	3	27.03	26.60	-3	6,056	-0.05%
2021/08/26	3	26.75	1	26.65	26.55	2	6,004	0.03%
2021/08/25	0	0.00	1	26.15	26.70	-1	5,983	-0.02%
2021/08/23	0	0.00	1	26.00	26.10	-1	6,001	-0.02%
2021/08/20	0	0.00	1	25.70	25.50	-1	6,031	-0.02%
2021/08/19	2	25.35	0	0.00	25.30	2	6,012	0.03%
2021/08/13	0	0.00	1	27.05	27.00	-1	5,997	-0.02%
2021/08/12	16	27.79	25	27.78	27.30	-9	5,980	-0.15%
2021/08/11	22	27.82	6.1	27.84	27.90	15.9	5,844	0.27%
2021/08/10	10.1	27.50	0	27.25	27.25	10.1	5,705	0.18%
2021/08/09	1	28.20	10	28.25	27.80	-9	5,752	-0.16%
2021/08/06	22	28.29	46	28.65	28.45	-24	5,749	-0.42%
2021/08/05	9	27.92	7	27.61	27.50	2	5,460	0.04%
2021/08/04	6	27.88	14	27.69	28.05	-8	5,397	-0.15%
2021/08/02	10	27.10	2	27.00	27.10	8	5,506	0.15%
2021/07/30	1	26.85	4	26.98	26.95	-3	5,531	-0.05%
2021/07/29	16	27.30	11	27.17	27.05	5	5,629	0.09%
2021/07/28	8	27.26	15.1	27.52	27.50	-7.1	5,589	-0.13%
2021/07/27	22.1	27.91	83	27.91	28.30	-60.9	5,543	-1.10%
2021/07/26	22	26.77	1	26.85	26.80	21	5,184	0.41%
2021/07/23	0	0.00	5	26.31	26.30	-5	5,234	-0.10%
2021/07/22	18	26.30	5	26.15	26.10	13	5,367	0.24%
2021/07/21	11	26.04	5	25.88	25.90	6	5,396	0.11%
2021/07/16	0	0.00	0.3	27.20	26.85	-0.3	5,517	-0.01%
2021/07/15	0.3	26.90	0	0.00	26.75	0.3	5,614	0.01%
2021/07/14	21	26.69	0	0.00	26.50	21	5,657	0.37%
2021/07/13	11	27.65	0.2	27.85	27.15	10.9	5,649	0.19%
2021/07/12	0.1	27.72	0.4	27.90	27.55	-0.3	5,613	-0.01%
2021/07/09	3.2	26.87	0	0.00	26.85	3.2	5,555	0.06%
2021/07/08	0.1	27.50	0	0.00	27.25	0.1	5,633	0.00%
2021/07/07	6	27.63	2	27.35	27.35	4	5,739	0.07%
2021/07/06	31.1	28.16	21	28.31	27.90	10.1	5,753	0.18%
2021/07/05	27	29.14	17	29.27	28.85	10	5,841	0.17%
2021/07/02	45	28.59	21	27.82	28.90	24	5,701	0.42%
2021/07/01	25	27.33	9	27.47	27.50	16	5,185	0.31%
2021/06/29	3	25.90	0	0.00	25.85	3	5,802	0.05%
2021/06/28	6	26.27	10	26.70	26.25	-4	5,815	-0.07%
2021/06/25	15	27.70	21	27.70	27.70	-6	5,871	-0.10%
2021/06/24	0	0.00	50	27.25	27.15	-50	5,800	-0.86%
2021/06/23	27	26.85	0	0.00	27.15	27	5,794	0.47%
2021/06/22	0	0.00	2	26.85	26.80	-2	5,881	-0.03%
2021/06/18	0	0.00	1	27.05	27.00	-1	5,929	-0.02%
2021/06/16	1	27.25	0	0.00	27.15	1	6,019	0.02%
2021/06/09	0	0.00	1	26.80	26.60	-1	6,117	-0.02%
2021/06/07	0	0.00	2	26.05	26.50	-2	6,237	-0.03%
2021/06/03	2	27.05	0	0.00	26.85	2	6,280	0.03%
2021/06/02	0	0.00	10	26.95	26.80	-10	6,332	-0.16%
2021/06/01	0	0.00	0	26.75	26.65	0	6,455	0.00%
2021/05/31	1	26.45	0	0.00	26.40	1	6,475	0.02%
2021/05/28	0	0.00	1	26.15	26.35	-1	6,488	-0.02%
2021/05/27	0	0.00	5	25.55	26.10	-5	6,493	-0.08%
2021/05/26	0	25.70	0	0.00	25.70	0	6,527	0.00%
2021/05/25	5	26.00	0	0.00	25.75	5	6,504	0.08%
2021/05/24	0	0.00	1	25.45	25.75	-1	6,556	-0.02%
2021/05/18	1	24.80	0	0.00	24.80	1	6,952	0.01%
2021/05/17	8	22.74	1	24.00	23.00	7	6,981	0.10%
2021/05/14	0	0.00	2	25.00	24.80	-2	6,950	-0.03%
2021/05/12	19	25.73	8	24.86	25.45	11	6,988	0.16%
2021/05/11	16	27.26	0	0.00	26.55	16	6,855	0.23%
2021/05/10	2	28.30	0	0.00	28.25	2	6,814	0.03%
2021/05/07	14	28.96	3	28.85	28.95	11	6,742	0.16%
2021/05/06	3	28.80	5.2	28.70	29.05	-2.2	6,726	-0.03%
2021/05/04	0.1	28.05	13	27.90	27.20	-12.9	6,710	-0.19%
2021/05/03	29	28.68	3	28.73	28.50	26	6,635	0.39%
2021/04/29	16	29.65	11	30.10	29.45	5	6,620	0.08%
2021/04/28	21	29.90	108.3	29.77	29.90	-87.3	6,596	-1.32%	大賣/
2021/04/27	1.2	29.25	0	0.00	29.10	1.2	6,536	0.02%
2021/04/26	1	29.15	2	29.15	29.05	-1	6,546	-0.02%
2021/04/23	60	29.00	0	0.00	29.05	60	6,574	0.91%
2021/04/22	11.1	29.52	19.2	29.39	29.05	-8.1	6,618	-0.12%
2021/04/21	2	30.28	1	29.85	29.95	1	6,558	0.02%
2021/04/20	0	29.95	7	29.49	29.65	-7	6,499	-0.11%
2021/04/19	0	0.00	58	29.55	29.45	-58	6,594	-0.88%
2021/04/16	0	0.00	1	29.25	29.25	-1	6,646	-0.02%
2021/04/15	0	0.00	0.1	29.35	29.05	-0.1	6,984	0.00%
2021/04/14	14	29.27	23	28.99	28.95	-9	7,744	-0.12%
2021/04/13	32	29.83	3	29.90	29.25	29	7,860	0.37%
2021/04/12	0	0.00	14	30.12	30.15	-14	7,837	-0.18%
2021/04/09	25.1	30.22	8	30.29	30.10	17.1	7,846	0.22%
2021/04/08	6.1	31.00	4.1	31.15	30.95	1.9	7,669	0.03%
2021/04/07	15.1	31.48	17	31.24	31.30	-2	7,565	-0.03%
2021/04/06	33.3	31.12	87	30.96	31.35	-53.7	7,343	-0.73%
2021/04/01	38	29.82	106.7	29.79	29.90	-68.7	6,835	-1.01%	大賣/
2021/03/31	1	28.90	6	29.07	28.95	-5	6,472	-0.08%
2021/03/30	4	29.13	10	29.21	29.15	-6	6,609	-0.09%
2021/03/29	1	28.60	0	0.00	28.65	1	6,537	0.02%
2021/03/26	40	28.70	3	28.70	28.75	37	6,590	0.56%
2021/03/25	1.2	28.87	5.2	29.02	28.70	-4	6,643	-0.06%
2021/03/24	10.2	28.55	2	28.55	28.60	8.2	6,640	0.12%
2021/03/23	0	28.80	27.7	28.94	28.75	-27.7	6,679	-0.41%
2021/03/22	4	29.10	23.1	29.10	29.20	-19.1	6,663	-0.29%
2021/03/19	3	28.82	2	28.75	28.90	1	6,684	0.01%
2021/03/18	5	28.70	3	28.63	28.70	2	6,677	0.03%
2021/03/17	12	28.68	0	0.00	28.65	12	6,757	0.18%
2021/03/16	1	28.40	0	0.00	28.40	1	6,885	0.01%
2021/03/15	17.4	28.40	20	28.35	28.35	-2.6	6,999	-0.04%
2021/03/12	4	28.60	0	0.00	28.55	4	7,075	0.06%
2021/03/11	3	28.68	4	28.65	28.70	-1	7,383	-0.01%
2021/03/09	1	28.55	0	0.00	28.60	1	7,626	0.01%
2021/03/08	26	29.10	1	28.95	28.95	25	7,746	0.32%
2021/03/05	2	29.20	11	29.26	29.30	-9	7,831	-0.11%
2021/03/04	25	28.67	2	28.60	28.75	23	7,950	0.29%
2021/03/02	5	29.11	5	29.36	28.90	0	8,466	0.00%
2021/02/26	6.2	29.04	0	0.00	29.30	6.2	9,090	0.07%
2021/02/25	5	29.45	1	29.40	29.40	4	9,524	0.04%
2021/02/24	8	29.52	2	29.93	29.30	6	9,629	0.06%
2021/02/23	21	29.75	8	29.53	29.70	13	9,582	0.14%
2021/02/22	24.2	30.17	4	30.21	30.10	20.2	9,545	0.21%
2021/02/19	4	29.03	65.3	29.45	29.75	-61.3	9,340	-0.66%
2021/02/18	2	29.10	3	29.20	29.15	-1	9,323	-0.01%
2021/02/17	2	28.85	0	0.00	28.95	2	9,339	0.02%
2021/02/05	6	28.79	3	29.07	28.85	3	9,308	0.03%
2021/02/04	3.3	29.01	32	29.10	29.10	-28.7	9,358	-0.31%
2021/02/03	27	28.60	0	0.00	28.50	27	9,326	0.29%
2021/02/02	2	28.25	1	28.10	28.20	1	9,438	0.01%
2021/02/01	13	27.82	0	0.00	27.90	13	9,682	0.13%
2021/01/29	0	0.00	4	28.53	28.20	-4	9,673	-0.04%
2021/01/27	3	28.90	0	0.00	29.15	3	9,855	0.03%
2021/01/26	5	29.12	27	29.13	28.85	-22	9,887	-0.22%
2021/01/25	11	28.45	0	0.00	28.40	11	9,849	0.11%
2021/01/22	2	28.58	2	28.25	28.60	0	9,901	0.00%
2021/01/21	30	28.32	0	0.00	27.95	30	9,941	0.30%
2021/01/20	12	28.51	0	0.00	28.20	12	10,007	0.12%
2021/01/18	0	0.00	1	28.25	29.15	-1	10,064	-0.01%
2021/01/15	0	0.00	2	29.15	28.80	-2	10,122	-0.02%
2021/01/14	1	29.25	1	29.30	29.55	0	10,154	0.00%
2021/01/13	14	29.20	1	29.30	29.05	13	10,198	0.13%
2021/01/12	10	29.03	9	29.02	29.00	1	10,221	0.01%
2021/01/11	7	29.66	9	29.73	29.65	-2	10,156	-0.02%
2021/01/08	29	30.32	1	30.00	30.20	28	10,271	0.27%
2021/01/07	148	30.86	195	30.89	31.25	-47	10,264	-0.46%	大買/大賣/
2021/01/06	4	29.99	11	29.42	29.45	-7	10,401	-0.07%
2021/01/05	2	29.55	10	29.60	29.50	-8	10,848	-0.07%
2021/01/04	6	29.39	7	29.50	29.30	-1	10,806	-0.01%
2020/12/31	4	29.05	0	0.00	28.95	4	10,719	0.04%
2020/12/30	1	29.00	8	29.05	29.00	-7	10,720	-0.07%
2020/12/29	3	29.02	2	28.80	28.85	1	10,861	0.01%
2020/12/28	0	0.00	1	29.00	29.05	-1	10,807	-0.01%
2020/12/25	2	28.85	0	0.00	28.85	2	10,741	0.02%
2020/12/24	16	29.08	19	29.05	29.05	-3	10,699	-0.03%
2020/12/23	1	27.75	4	28.05	28.45	-3	10,545	-0.03%
2020/12/22	4	28.04	11	28.39	27.80	-7	10,587	-0.07%
2020/12/21	6	27.89	2	27.90	28.20	4	10,567	0.04%
2020/12/18	1	27.95	0	0.00	28.00	1	10,552	0.01%
2020/12/17	27	28.53	3	28.42	28.30	24	10,550	0.23%
2020/12/16	1	28.35	35	28.26	28.50	-34	10,647	-0.32%
2020/12/15	38	28.06	4	28.03	28.05	34	10,752	0.32%
2020/12/14	0	0.00	2	28.63	28.75	-2	10,775	-0.02%
2020/12/11	12	28.28	6	28.45	28.55	6	10,797	0.06%
2020/12/10	18	29.38	5	29.02	28.95	13	10,799	0.12%
2020/12/09	13	29.55	1	29.45	29.45	12	10,678	0.11%
2020/12/08	70	29.73	4	29.69	29.65	66	10,686	0.62%
2020/12/07	60	30.36	78	30.73	30.10	-18	10,646	-0.17%
2020/12/04	21	29.55	11	29.82	29.55	10	10,389	0.10%
2020/12/03	13	30.00	4	29.59	29.65	9	10,475	0.09%
2020/12/02	13	29.65	8	29.39	29.35	5	10,456	0.05%
2020/12/01	25	29.22	2	29.18	29.25	23	10,437	0.22%
2020/11/30	23	29.58	42	29.38	29.55	-19	10,438	-0.18%
2020/11/27	5	29.11	20	29.00	28.90	-15	10,370	-0.14%
2020/11/26	38	28.83	15	28.64	28.60	23	10,410	0.22%
2020/11/25	29	29.01	29	28.64	28.70	0	10,293	0.00%
2020/11/24	11	28.05	70	27.56	28.00	-59	9,916	-0.59%
2020/11/23	1	27.00	15	27.01	27.05	-14	10,531	-0.13%
2020/11/20	20	26.58	0	0.00	26.50	20	10,995	0.18%
2020/11/19	1	26.35	0	0.00	26.35	1	11,881	0.01%
2020/11/18	24	26.30	0	0.00	26.40	24	12,277	0.20%
2020/11/17	5	26.30	0	0.00	26.30	5	12,330	0.04%
2020/11/16	0	0.00	2	26.50	26.50	-2	12,539	-0.02%
2020/11/13	0	0.00	10	26.80	26.70	-10	12,918	-0.08%
2020/11/12	1	26.95	2	26.88	26.70	-1	12,992	-0.01%
2020/11/11	6	27.23	11	26.85	27.00	-5	13,063	-0.04%
2020/11/10	5	26.64	0	0.00	26.60	5	13,212	0.04%
2020/11/09	18	27.42	17	27.43	27.25	1	13,237	0.01%
2020/11/06	6	26.95	4	27.15	26.95	2	13,109	0.02%
2020/11/05	23	27.21	33	27.17	27.05	-10	13,502	-0.07%
2020/11/04	15	26.74	7	26.77	26.70	8	14,041	0.06%
2020/11/03	3	26.67	12	26.73	26.65	-9	14,123	-0.06%
2020/11/02	30	26.00	0	0.00	26.25	30	14,129	0.21%
2020/10/30	16	26.13	0	0.00	26.10	16	14,159	0.11%
2020/10/29	6	26.28	4	26.35	26.60	2	14,257	0.01%
2020/10/28	3	27.08	2	26.85	26.80	1	14,356	0.01%
2020/10/27	1	26.70	1	26.70	26.65	0	14,261	0.00%
2020/10/26	11	27.01	6	27.18	27.00	5	14,253	0.04%
2020/10/23	3	26.98	0	0.00	26.80	3	14,219	0.02%
2020/10/22	0	0.00	4	27.10	26.65	-4	14,153	-0.03%
2020/10/21	24	26.68	6	26.88	26.60	18	14,090	0.13%
2020/10/19	6	26.58	2	26.43	26.40	4	14,127	0.03%
2020/10/16	2	27.08	1	27.25	26.30	1	14,211	0.01%
2020/10/15	17	27.13	10	27.07	26.70	7	14,127	0.05%
2020/10/14	39	27.43	87	27.56	27.35	-48	13,843	-0.35%
2020/10/13	81	26.61	62	26.35	26.85	19	13,162	0.14%
2020/10/12	10	25.45	16	25.39	25.40	-6	12,871	-0.05%
2020/10/07	2	25.03	2	25.25	25.15	0	13,411	0.00%
2020/10/06	2	25.25	42	25.09	25.20	-40	13,424	-0.30%
2020/09/28	0	0.00	3	23.90	24.00	-3	13,556	-0.02%
2020/09/25	13	23.26	0	0.00	23.30	13	13,669	0.10%
2020/09/24	8	24.18	0	0.00	24.05	8	13,606	0.06%
2020/09/23	36	24.68	2	24.65	24.65	34	13,637	0.25%
2020/09/22	2	24.90	10	25.05	24.90	-8	13,792	-0.06%
2020/09/21	5	25.87	16	26.11	25.55	-11	13,707	-0.08%
2020/09/18	5	25.72	7	25.86	25.85	-2	13,614	-0.01%
2020/09/16	8	25.38	32	25.16	25.15	-24	13,427	-0.18%
2020/09/15	7	25.01	2.1	25.11	25.35	4.9	13,387	0.04%
2020/09/14	1.1	24.66	4	24.51	24.70	-2.9	13,326	-0.02%
2020/09/11	1	24.40	5	24.35	24.30	-4	13,291	-0.03%
2020/09/10	10	25.26	3	25.60	25.05	7	13,146	0.05%
2020/09/09	11	25.15	9	25.26	25.30	2	13,065	0.02%
2020/09/08	5	25.81	13	25.84	25.65	-8	12,970	-0.06%
2020/09/07	4	25.85	4	25.99	25.60	0	12,800	0.00%
2020/09/04	8	25.01	26	25.02	25.40	-18	12,613	-0.14%
2020/09/03	13	25.36	6	25.32	25.30	7	12,470	0.06%
2020/09/02	18	25.58	6	25.68	25.50	12	12,328	0.10%
2020/09/01	33	25.59	10	25.27	25.25	23	12,153	0.19%
2020/08/31	16	26.03	35	25.88	25.85	-19	11,924	-0.16%
2020/08/28	12	26.23	3	26.27	26.20	9	11,663	0.08%
2020/08/27	51	26.49	57	26.66	26.30	-6	11,390	-0.05%
2020/08/26	42	25.91	37	25.86	25.65	5	10,297	0.05%
2020/08/25	38	25.54	60	25.78	26.40	-22	9,697	-0.23%
2020/08/24	16	24.39	12	24.82	24.95	4	8,780	0.05%
2020/08/21	13	24.09	2	23.85	24.00	11	8,376	0.13%
2020/08/20	2	24.08	9	24.28	23.40	-7	8,269	-0.08%
2020/08/19	65	25.53	33	25.66	25.45	32	7,991	0.40%
2020/08/18	31	24.19	8	24.24	24.80	23	7,530	0.31%
2020/08/17	34	24.68	1	25.10	24.70	33	7,421	0.44%
2020/08/14	35	24.97	9.1	24.70	24.85	25.9	7,251	0.36%
2020/08/13	71.1	24.27	2	24.50	24.00	69.1	7,003	0.99%
2020/08/12	10.4	24.60	21	24.31	24.55	-10.7	6,865	-0.16%
2020/08/11	29	24.75	2	24.73	24.80	27	6,718	0.40%
2020/08/10	21	24.55	67	24.76	25.30	-46	6,250	-0.74%
2020/08/07	5	23.56	5	23.55	23.50	0	5,512	0.00%
2020/08/06	7	23.19	11	23.27	23.10	-4	5,373	-0.07%
2020/08/05	6	23.15	3	23.52	23.30	3	5,299	0.06%
2020/08/04	10	23.37	6	23.41	23.30	4	5,214	0.08%
2020/08/03	5	22.96	42	23.14	23.20	-37	5,131	-0.72%
2020/07/31	2	22.65	1	22.65	22.50	1	4,952	0.02%
2020/07/30	4	22.59	3	22.57	22.70	1	4,934	0.02%
2020/07/29	23	21.96	0	0.00	22.75	23	4,872	0.47%
2020/07/28	20	21.95	1	22.10	21.60	19	4,798	0.40%
2020/07/27	7	22.01	0	0.00	21.90	7	4,777	0.15%
2020/07/24	1	23.05	6	22.54	22.35	-5	4,727	-0.11%
2020/07/23	3	23.13	1	23.05	22.95	2	4,609	0.04%
2020/07/22	22	22.60	3	22.87	23.25	19	4,529	0.42%
2020/07/21	0	0.00	5	22.90	22.40	-5	4,421	-0.11%
2020/07/20	5	22.70	1	22.60	22.65	4	4,303	0.09%
2020/07/17	2	23.70	23	23.16	23.15	-21	4,216	-0.50%
2020/07/16	0	0.00	25	23.35	23.60	-25	3,989	-0.63%
2020/07/15	5	22.60	19	22.49	22.70	-14	3,602	-0.39%
2020/07/14	15	21.65	74	21.71	22.30	-59	3,287	-1.79%
2020/07/13	1	21.05	7	21.22	21.10	-6	3,001	-0.20%
2020/07/10	0	0.00	41	21.18	21.10	-41	2,971	-1.38%
2020/07/09	0	0.00	1	20.90	20.70	-1	2,861	-0.03%
2020/07/08	2	20.80	20	20.80	20.70	-18	2,907	-0.62%
2020/07/06	1	21.05	10	20.84	20.55	-9	2,786	-0.32%
2020/07/03	1	20.45	0	0.00	20.50	1	2,673	0.04%
2020/07/02	1	20.55	1	20.75	20.55	0	2,662	0.00%
2020/07/01	6	20.74	9	20.73	21.00	-3	2,564	-0.12%
2020/06/30	1	19.75	0	0.00	19.65	1	2,359	0.04%
2020/06/29	1	19.65	0	0.00	19.55	1	2,360	0.04%
2020/06/24	9	20.91	0	0.00	20.95	9	2,304	0.39%
2020/06/19	0	0.00	1	20.90	20.70	-1	2,391	-0.04%
2020/06/18	0	0.00	10	20.65	20.65	-10	2,366	-0.42%
2020/06/17	1	20.60	0	0.00	20.65	1	2,377	0.04%
2020/06/16	20	20.60	0	0.00	20.55	20	2,414	0.83%
2020/06/12	1	20.10	1	20.25	20.30	0	2,519	0.00%
2020/06/11	1	20.75	0	0.00	20.50	1	2,549	0.04%
2020/06/09	1	20.90	0	0.00	20.90	1	2,625	0.04%
2020/06/08	2	20.95	1	20.95	21.00	1	2,685	0.04%
2020/06/03	1	20.75	0	0.00	20.80	1	2,785	0.04%
2020/05/29	1	20.60	0	0.00	20.40	1	2,810	0.04%
2020/05/25	10	20.30	0	0.00	20.40	10	2,902	0.34%
2020/05/22	1	20.45	0	0.00	20.25	1	2,932	0.03%
2020/05/21	20	20.60	0	0.00	20.65	20	2,951	0.68%
2020/05/19	10	20.25	2	20.48	20.55	8	3,059	0.26%
2020/05/15	0	0.00	2	20.10	19.95	-2	3,112	-0.06%
2020/05/14	10	20.50	33	20.15	20.00	-23	3,180	-0.72%
2020/05/13	5	20.60	0	0.00	20.55	5	3,186	0.16%
2020/05/12	10	20.55	0	0.00	20.50	10	3,246	0.31%
2020/05/11	20	20.48	21	20.44	20.40	-1	3,273	-0.03%
2020/05/08	1	20.60	18	20.75	20.40	-17	3,271	-0.52%
2020/05/07	10	20.60	0	0.00	21.20	10	3,191	0.31%
2020/05/06	4	20.48	12	20.50	20.50	-8	3,212	-0.25%
2020/05/05	7	20.50	0	0.00	20.50	7	3,310	0.21%
2020/05/04	12	20.51	0	0.00	20.50	12	3,346	0.36%
2020/04/30	10	20.70	0	0.00	20.90	10	3,364	0.30%
2020/04/28	22	20.21	0	0.00	20.30	22	3,444	0.64%
2020/04/27	4	20.13	6	20.25	20.20	-2	3,585	-0.06%
2020/04/24	1	20.10	0	0.00	20.10	1	3,622	0.03%
2020/04/23	6	19.35	10	19.65	19.75	-4	3,599	-0.11%
2020/04/22	10	18.95	0	0.00	19.30	10	3,682	0.27%
2020/04/21	1	19.40	0	0.00	19.20	1	3,741	0.03%
2020/04/20	11	19.87	0	0.00	19.80	11	3,824	0.29%
2020/04/09	0	0.00	20	19.25	19.10	-20	3,886	-0.51%
2020/04/08	0	0.00	2	18.80	19.25	-2	3,879	-0.05%
2020/04/01	0	0.00	8	18.05	18.10	-8	3,974	-0.20%
2020/03/31	0	0.00	25	18.00	17.95	-25	3,977	-0.63%
2020/03/27	43	18.41	16	19.04	18.20	27	4,021	0.67%
2020/03/26	1	17.50	0	0.00	17.70	1	3,905	0.03%
2020/03/25	25	17.75	0	0.00	17.70	25	3,884	0.64%
2020/03/24	0	0.00	2	16.95	16.90	-2	3,869	-0.05%
2020/03/20	2	16.85	0	0.00	16.85	2	3,879	0.05%
2020/03/17	23	17.70	0	0.00	17.40	23	3,870	0.59%
2020/03/12	15	20.55	1	20.05	19.90	14	3,867	0.36%
2020/03/10	20	21.50	0	0.00	21.85	20	3,833	0.52%
2020/03/09	25	22.48	0	0.00	22.05	25	3,775	0.66%
2020/03/06	1	22.95	0	0.00	22.95	1	3,723	0.03%
2020/03/04	20	23.15	0	0.00	23.10	20	3,770	0.53%
2020/02/20	0	0.00	6	24.50	24.50	-6	4,153	-0.14%
2020/02/18	5	24.05	0	0.00	24.10	5	4,320	0.12%
2020/02/17	0	0.00	1	23.90	24.05	-1	4,607	-0.02%
2020/02/14	0	0.00	10	23.55	23.55	-10	4,521	-0.22%
2020/02/13	0	0.00	3	23.50	23.35	-3	4,508	-0.07%
2020/02/12	0	0.00	1	23.25	23.25	-1	4,518	-0.02%
2020/02/06	3	23.20	1	23.30	23.35	2	4,491	0.04%
2020/02/05	2	22.58	0	0.00	22.50	2	4,420	0.05%
2020/02/04	0	0.00	6	22.75	22.80	-6	4,384	-0.14%
2020/02/03	6	22.50	0	0.00	22.50	6	4,378	0.14%
2020/01/31	10	22.85	0	0.00	23.30	10	4,319	0.23%
2020/01/30	0	0.00	10	23.55	22.85	-10	4,275	-0.23%
2020/01/20	20	25.35	0	0.00	25.35	20	4,161	0.48%
2020/01/17	2	25.05	0	0.00	25.10	2	4,193	0.05%
2020/01/16	1	25.30	0	0.00	25.25	1	4,164	0.02%
2020/01/15	0	0.00	1	24.85	25.15	-1	4,079	-0.02%
2020/01/14	0	0.00	22	25.00	25.00	-22	4,057	-0.54%
2020/01/06	1	24.00	0	0.00	23.95	1	3,775	0.03%
2020/01/03	0	0.00	15	24.20	24.25	-15	3,793	-0.40%
2020/01/02	0	0.00	5	24.50	24.40	-5	3,817	-0.13%
2019/12/31	0	0.00	6	24.28	24.15	-6	3,841	-0.16%
2019/12/30	1	24.65	1	24.90	24.50	0	3,801	0.00%
2019/12/23	0	0.00	5	23.85	23.85	-5	3,627	-0.14%
2019/12/16	0	0.00	5	23.59	23.75	-5	3,639	-0.14%
2019/12/12	0	0.00	30	24.30	23.95	-30	3,564	-0.84%
2019/12/11	20	24.15	1	24.20	24.20	19	3,511	0.54%
2019/12/09	0	0.00	6	24.06	23.90	-6	3,438	-0.17%
2019/12/06	1	23.50	1	23.75	23.70	0	3,371	0.00%
2019/12/05	0	0.00	2	23.75	23.60	-2	3,373	-0.06%
2019/12/04	1	23.45	0	0.00	23.55	1	3,393	0.03%
2019/12/03	0	0.00	6	23.60	23.55	-6	3,520	-0.17%
2019/11/28	1	23.90	1	24.15	23.90	0	3,500	0.00%
2019/11/27	0	0.00	15	24.53	24.35	-15	3,552	-0.42%
2019/11/26	2	23.85	2	23.85	24.00	0	3,402	0.00%
2019/11/25	32	23.79	35	23.71	23.70	-3	3,296	-0.09%
2019/11/22	2	23.35	0	0.00	23.40	2	3,240	0.06%
2019/11/21	10	23.20	0	0.00	23.25	10	3,227	0.31%
2019/11/18	0	0.00	1	23.20	23.15	-1	3,401	-0.03%
2019/11/15	1	23.60	9	23.42	23.25	-8	3,352	-0.24%
2019/11/14	1	23.10	6	22.91	22.95	-5	3,139	-0.16%
2019/11/13	1	21.80	0	0.00	21.85	1	2,844	0.04%
2019/11/05	4	22.60	0	0.00	22.55	4	3,224	0.12%
2019/11/04	0	0.00	20	22.60	22.65	-20	3,244	-0.62%
2019/11/01	0	0.00	2	22.10	22.40	-2	3,224	-0.06%
2019/10/28	2	22.70	0	0.00	22.65	2	3,593	0.06%
2019/10/17	0.2	21.90	0	0.00	21.90	0.2	3,474	0.01%
2019/10/15	0.2	21.95	0	0.00	21.95	0.2	3,474	0.01%
2019/10/14	0	0.00	2	22.05	22.05	-2	3,471	-0.06%
2019/10/07	0	0.00	2	21.60	22.30	-2	3,385	-0.06%
2019/10/04	0	0.00	2	21.45	21.45	-2	3,337	-0.06%
2019/09/11	2	22.15	0	0.00	22.15	2	3,596	0.06%
2019/09/09	0	0.00	1	22.50	22.35	-1	3,556	-0.03%
2019/09/06	3	22.75	0	0.00	22.65	3	3,516	0.09%
2019/09/04	0	0.00	21	22.44	22.65	-21	3,324	-0.63%
2019/09/03	0	0.00	6	22.50	22.35	-6	3,285	-0.18%
2019/08/30	3	22.30	4	22.44	22.15	-1	3,245	-0.03%
2019/08/29	0	0.00	1	21.70	21.85	-1	3,124	-0.03%
2019/08/26	1	21.50	0	0.00	21.55	1	3,101	0.03%
2019/08/23	7	22.23	0	0.00	22.05	7	3,080	0.23%
2019/08/22	3	23.40	2	23.38	23.40	1	2,951	0.03%
2019/08/19	1	23.00	0	0.00	23.10	1	2,763	0.04%
2019/08/14	0	0.00	5	23.35	23.10	-5	2,666	-0.19%
2019/08/13	0	0.00	21	23.26	23.30	-21	2,616	-0.80%
2019/08/12	1	23.60	1	23.25	23.55	0	2,551	0.00%
2019/08/08	1	22.90	21	22.75	22.75	-20	2,376	-0.84%
2019/07/30	20	22.58	28	22.70	22.50	-8	2,184	-0.37%
2019/07/29	2	21.75	0	0.00	21.75	2	2,002	0.10%
2019/07/24	1	21.60	0	0.00	21.40	1	2,112	0.05%
2019/07/23	1	21.40	1	21.40	21.45	0	2,114	0.00%
2019/07/17	0	0.00	9	21.35	21.35	-9	2,297	-0.39%
2019/07/15	0	0.00	1	21.45	21.45	-1	2,511	-0.04%
2019/07/09	5	21.15	10	21.25	21.15	-5	2,893	-0.17%
2019/06/28	10	20.45	0	0.00	20.40	10	3,382	0.30%
2019/06/26	0	0.00	1	20.25	20.20	-1	3,426	-0.03%
2019/06/20	10	21.00	23	21.18	21.10	-13	3,487	-0.37%
2019/06/13	0	0.00	0	19.80	19.60	0	3,763	0.00%
2019/06/12	0	0.00	0	19.95	19.75	0	3,796	0.00%
2019/06/11	0	0.00	0	19.80	19.70	0	3,809	0.00%
2019/06/10	0	0.00	0	19.40	19.40	0	3,857	0.00%
2019/05/31	0	0.00	20	19.80	19.70	-20	4,548	-0.44%
2019/05/23	1	19.05	0	0.00	18.95	1	5,190	0.02%
2019/05/21	3	19.35	30	19.40	19.45	-27	5,266	-0.51%
2019/05/17	19	19.45	0	0.00	19.30	19	5,307	0.36%
2019/05/14	0	0.00	35	20.05	20.20	-35	5,430	-0.64%
2019/05/13	0	0.00	1	20.75	20.75	-1	5,468	-0.02%
2019/05/10	10	20.70	0	0.00	20.60	10	5,498	0.18%
2019/05/09	2	21.33	1	21.10	20.85	1	5,609	0.02%
2019/05/08	11	21.78	2	21.75	21.85	9	5,716	0.16%
2019/05/07	10	22.10	0	0.00	22.05	10	5,742	0.17%
2019/05/06	1	22.00	1	22.60	22.00	0	5,720	0.00%
2019/05/03	2	22.98	0	0.00	22.80	2	5,639	0.04%
2019/05/02	0	0.00	1	23.00	22.90	-1	5,555	-0.02%
2019/04/25	0	0.00	2	22.98	22.75	-2	5,471	-0.04%
2019/04/23	4	22.79	6	23.05	22.60	-2	5,495	-0.04%
2019/04/22	3	22.75	2	22.80	22.90	1	5,439	0.02%
2019/04/19	0	0.00	1	22.45	22.45	-1	5,308	-0.02%
2019/04/18	2	22.50	7	22.66	22.00	-5	5,233	-0.10%
2019/04/16	2	22.50	0	0.00	22.45	2	5,118	0.04%
2019/04/15	0	0.00	7	22.33	22.50	-7	4,977	-0.14%
2019/04/11	0	0.00	1	22.00	21.65	-1	4,799	-0.02%
2019/04/10	5	22.26	10	22.14	22.10	-5	4,723	-0.11%
2019/04/09	1	21.80	0	0.00	21.80	1	4,415	0.02%
2019/04/01	8	20.90	0	0.00	20.55	8	4,156	0.19%
2019/03/27	2	20.80	2	20.80	20.75	0	4,027	0.00%
2019/03/25	20	20.90	3	20.85	20.85	17	4,020	0.42%
2019/03/22	0	0.00	1	21.35	21.20	-1	4,000	-0.02%
2019/03/21	2	21.73	1	22.00	21.70	1	3,969	0.03%
2019/03/20	1	20.80	1	21.05	21.50	0	4,124	0.00%
2019/03/19	0	0.00	8	21.48	21.20	-8	4,092	-0.20%
2019/03/15	3	21.22	0	0.00	21.15	3	4,051	0.07%
2019/03/12	0	0.00	16	21.45	21.30	-16	4,033	-0.40%
2019/03/11	18	21.27	0	0.00	21.15	18	4,010	0.45%
2019/03/08	0	0.00	3	22.60	22.60	-3	3,818	-0.08%
2019/03/06	5	22.00	3	22.30	22.30	2	3,621	0.06%
2019/03/05	1	22.05	7	22.10	22.10	-6	3,530	-0.17%
2019/03/04	9	22.08	33	22.75	23.00	-24	3,385	-0.71%
2019/02/27	0	0.00	7	21.31	21.50	-7	2,983	-0.23%
2019/02/26	0	0.00	2	21.00	21.00	-2	2,851	-0.07%
2019/02/25	1	20.90	0	0.00	21.00	1	2,837	0.04%
2019/02/22	0	0.00	2	21.05	21.00	-2	2,895	-0.07%
2019/02/21	3	20.83	4	21.05	21.10	-1	2,876	-0.03%
2019/02/20	1	20.90	4	21.00	20.90	-3	2,815	-0.11%
2019/02/19	6	21.01	0	0.00	20.95	6	2,785	0.22%
2019/02/18	2	20.90	0	0.00	20.75	2	2,743	0.07%
2019/02/15	22	20.99	2	20.85	20.90	20	2,723	0.73%
2019/02/14	0	0.00	10	20.70	20.80	-10	2,685	-0.37%
2019/02/13	0	0.00	22	21.05	20.75	-22	2,648	-0.83%
2019/02/12	0	0.00	2	20.70	20.65	-2	2,545	-0.08%
2019/01/30	1	20.20	1	20.25	20.10	0	2,412	0.00%
2019/01/29	0	0.00	11	19.85	20.00	-11	2,272	-0.48%
2019/01/24	10	19.05	0	0.00	18.95	10	2,178	0.46%
2019/01/17	0	0.00	2	19.70	19.40	-2	2,157	-0.09%
2019/01/16	4	19.99	0	0.00	19.95	4	2,122	0.19%
2019/01/11	0	0.00	30	19.60	19.45	-30	1,970	-1.52%
2018/12/22	0	0.00	2	19.15	19.15	-2	2,015	-0.10%
2018/12/21	2	19.10	0	0.00	19.20	2	2,030	0.10%
2018/12/19	0	0.00	10	19.45	19.30	-10	2,027	-0.49%
2018/12/14	1	20.15	2	20.30	20.40	-1	2,118	-0.05%
2018/12/13	50	20.75	20	20.71	20.70	30	2,079	1.44%
2018/12/12	0	0.00	12	19.65	20.15	-12	1,712	-0.70%
2018/12/11	5	19.30	0	0.00	19.00	5	1,704	0.29%
2018/12/07	10	19.45	0	0.00	19.45	10	1,750	0.57%
2018/12/04	1	19.65	4	19.90	19.60	-3	1,677	-0.18%
2018/12/03	1	19.20	4	19.43	19.50	-3	1,569	-0.19%
2018/11/23	1	18.30	0	0.00	18.15	1	1,547	0.06%
2018/11/21	0	0.00	12	18.61	18.65	-12	1,603	-0.75%
2018/11/19	2	18.15	0	0.00	18.25	2	1,559	0.13%
2018/11/16	1	18.05	1	18.05	18.10	0	1,569	0.00%
2018/11/05	10	18.55	0	0.00	18.50	10	1,640	0.61%
2018/11/02	24	19.09	0	0.00	18.70	24	1,744	1.38%
2018/11/01	1	17.85	0	0.00	18.00	1	1,653	0.06%
2018/10/26	1	17.20	0	0.00	17.20	1	1,671	0.06%
2018/10/23	1	18.20	0	0.00	18.15	1	1,656	0.06%
2018/10/11	1	17.85	1	17.95	17.95	0	1,648	0.00%
2018/10/05	0	0.00	1	19.70	19.70	-1	1,578	-0.06%
2018/10/03	0	0.00	1	20.40	20.40	-1	1,531	-0.07%
2018/09/25	2	20.85	3	20.90	20.80	-1	1,503	-0.07%
2018/09/21	15	20.70	16	20.83	20.70	-1	1,480	-0.07%
2018/09/20	0	0.00	2	20.38	19.95	-2	1,382	-0.14%
2018/09/18	1	20.50	0	0.00	20.35	1	1,360	0.07%
2018/09/12	0	0.00	30	19.60	19.50	-30	1,240	-2.42%
2018/09/11	30	19.60	0	0.00	19.65	30	1,251	2.40%
2018/09/07	0	0.00	2	20.20	19.90	-2	1,250	-0.16%
2018/09/06	10	19.90	0	0.00	19.95	10	1,223	0.82%
2018/09/05	0	0.00	3	20.00	20.00	-3	1,234	-0.24%
2018/08/31	0	0.00	5	20.03	20.25	-5	1,281	-0.39%
2018/08/30	0	0.00	10	19.95	19.90	-10	1,338	-0.75%
2018/08/29	0	0.00	10	20.60	20.60	-10	1,336	-0.75%
2018/08/24	2	20.50	1	20.45	20.40	1	1,248	0.08%
2018/08/17	1	19.90	1	19.95	19.95	0	1,258	0.00%
2018/08/16	0	0.00	1	19.80	19.80	-1	1,238	-0.08%
2018/08/13	1	19.30	1	19.30	19.30	0	1,213	0.00%
2018/08/09	5	20.21	1	20.15	19.80	4	1,169	0.34%
2018/08/08	0	0.00	2	20.20	20.20	-2	1,060	-0.19%
2018/07/27	0	0.00	2	19.55	19.45	-2	1,078	-0.19%
2018/07/24	0	0.00	4	19.05	19.25	-4	1,070	-0.37%
2018/07/17	0	0.00	2	18.40	18.40	-2	1,100	-0.18%
2018/07/13	2	18.50	1	18.55	18.50	1	1,176	0.09%
2018/06/26	0	0.00	1	18.90	18.85	-1	1,161	-0.09%
2018/06/20	10	19.00	0	0.00	19.05	10	1,173	0.85%
2018/06/12	1	19.70	10	19.85	19.80	-9	1,141	-0.79%
2018/06/07	0	0.00	10	19.35	19.40	-10	1,126	-0.89%
2018/06/06	1	19.10	0	0.00	19.05	1	1,055	0.09%
2018/05/31	1	19.10	0	0.00	19.50	1	1,087	0.09%
2018/05/30	1	18.90	0	0.00	18.90	1	1,078	0.09%
2018/05/24	0	0.00	2	18.70	18.80	-2	1,065	-0.19%
2018/05/21	10	18.80	0	0.00	18.85	10	1,103	0.91%
2018/05/10	10	19.05	0	0.00	19.20	10	1,230	0.81%
2018/05/04	0	0.00	1	18.50	18.50	-1	1,300	-0.08%
2018/05/03	1	18.75	0	0.00	18.80	1	1,532	0.07%
2018/04/27	0	0.00	1	19.05	19.00	-1	1,643	-0.06%
2018/04/19	1	20.35	10	19.90	20.35	-9	2,097	-0.43%
2018/04/10	10	20.75	0	0.00	20.65	10	2,036	0.49%
2018/04/02	1	20.85	0	0.00	20.85	1	2,039	0.05%
2018/03/29	1	20.55	0	0.00	20.55	1	2,042	0.05%
2018/03/27	10	20.75	0	0.00	20.75	10	2,050	0.49%
2018/03/26	0	0.00	2	20.60	20.65	-2	2,041	-0.10%
2018/03/22	10	21.20	0	0.00	21.10	10	2,030	0.49%
2018/03/21	2	21.23	0	0.00	21.15	2	2,024	0.10%
2018/03/13	12	21.61	0	0.00	21.50	12	2,030	0.59%
2018/03/08	5	21.20	0	0.00	21.15	5	1,999	0.25%
2018/03/01	0	0.00	1	21.70	21.70	-1	1,996	-0.05%
2018/02/27	10	21.50	0	0.00	21.45	10	1,977	0.51%
2018/02/26	1	21.55	0	0.00	21.55	1	1,971	0.05%
2018/02/21	0	0.00	1	21.10	21.20	-1	2,002	-0.05%
2018/02/09	6	20.64	1	20.35	20.65	5	1,997	0.25%
2018/02/08	15	21.15	0	0.00	21.15	15	1,977	0.76%
2018/02/07	2	21.15	15	21.50	21.15	-13	1,990	-0.65%
2018/02/06	10	20.95	0	0.00	21.10	10	1,976	0.51%
2018/02/05	16	22.18	1	22.25	22.35	15	1,934	0.78%
2018/02/02	1	22.70	0	0.00	22.70	1	1,928	0.05%
2018/01/31	1	22.70	0	0.00	22.75	1	1,916	0.05%
2018/01/29	1	23.20	0	0.00	23.25	1	1,906	0.05%
2018/01/26	13	23.56	32	23.76	23.45	-19	1,867	-1.02%
2018/01/24	0	0.00	2	22.55	22.50	-2	1,515	-0.13%
2018/01/23	0	0.00	6	22.39	22.40	-6	1,509	-0.40%
2018/01/19	0	0.00	3	22.70	22.60	-3	1,511	-0.20%
2018/01/18	2	22.93	0	0.00	22.90	2	1,485	0.13%
2018/01/17	28	23.33	45	23.37	23.40	-17	1,425	-1.19%
2018/01/16	21	22.05	4	22.39	22.75	17	1,154	1.47%
2018/01/10	0	0.00	1	21.55	21.55	-1	1,133	-0.09%
2018/01/08	1	21.80	0	0.00	21.80	1	1,148	0.09%
2018/01/02	1	22.20	0	0.00	22.20	1	1,230	0.08%