康舒 (6282)-國泰-高雄券商分點個股進出

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
33.65
漲跌
▲0.40
漲幅
+1.20%
成交量
2,982張
產業
上市電子零組件類股
918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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/12/03	11	33.85	22	33.83	33.65	-11	3,969	-0.28%
2024/12/02	54.1	33.84	32	34.05	33.25	22.1	3,950	0.56%
2024/11/29	9.1	32.78	151.1	33.02	33.10	-142	3,868	-3.67%	大賣/鉅額交易
2024/11/28	44.5	33.20	13	33.41	32.85	31.5	3,876	0.81%
2024/11/27	147	34.28	28	34.24	33.90	119	3,834	3.10%	大買/鉅額交易
2024/11/26	16.1	34.71	21.1	34.46	34.05	-5	3,757	-0.13%
2024/11/25	23.9	34.68	153.1	34.62	35.20	-129.2	3,614	-3.58%	大賣/鉅額交易
2024/11/22	61.4	34.36	34	34.49	34.55	27.4	3,434	0.80%
2024/11/21	154.3	34.21	78	34.12	34.40	76.3	3,237	2.36%	大買/
2024/11/20	28.1	33.20	85.3	33.39	33.50	-57.3	2,985	-1.92%
2024/11/19	55.1	32.03	2	31.73	32.00	53.1	2,749	1.93%
2024/11/18	5.1	31.32	3	31.33	30.95	2.1	2,692	0.08%
2024/11/15	4.2	31.94	2	31.90	31.85	2.2	2,667	0.08%
2024/11/14	49.3	32.65	6	32.88	32.05	43.3	2,646	1.64%
2024/11/13	14.1	32.72	37	32.86	33.70	-22.9	2,450	-0.94%
2024/11/12	9.8	30.54	2.2	30.65	30.65	7.6	2,218	0.34%
2024/11/11	12.9	31.26	2	31.40	31.40	10.9	2,191	0.50%
2024/11/08	16.5	32.04	12.2	32.03	31.70	4.4	2,217	0.20%
2024/11/07	17	33.21	5.3	33.73	32.90	11.7	2,183	0.53%
2024/11/06	2.1	33.53	3	33.42	33.75	-0.9	2,174	-0.04%
2024/11/05	6.4	33.22	4	32.96	33.15	2.4	2,298	0.10%
2024/11/04	3.2	32.64	4	32.84	32.70	-0.8	2,487	-0.03%
2024/11/01	2	32.65	3	32.30	33.20	-1	2,618	-0.04%
2024/10/30	6.1	32.34	2	33.15	32.05	4.1	2,657	0.15%
2024/10/29	3.3	32.87	2	33.50	32.80	1.3	2,686	0.05%
2024/10/28	0.2	33.61	1	33.30	33.65	-0.8	2,684	-0.03%
2024/10/25	6	34.11	4	34.68	33.80	2	2,724	0.07%
2024/10/24	1.3	33.46	2	33.40	33.40	-0.7	2,726	-0.03%
2024/10/23	8.2	33.97	6	33.80	33.80	2.2	2,758	0.08%
2024/10/22	0.2	34.06	0	0.00	34.10	0.2	2,786	0.01%
2024/10/21	0	33.90	1	34.30	34.30	-1	2,883	-0.03%
2024/10/18	1	34.15	1.5	34.13	33.85	-0.5	2,973	-0.02%
2024/10/17	1	34.40	0	0.00	34.30	1	3,014	0.03%
2024/10/16	0.1	33.93	4	34.50	34.50	-3.9	3,051	-0.13%
2024/10/15	3	33.90	3	34.08	33.80	0	3,070	0.00%
2024/10/14	13.7	33.79	0	0.00	33.75	13.7	3,121	0.44%
2024/10/11	1.1	33.16	0	0.00	33.20	1.1	3,199	0.03%
2024/10/09	0.2	33.19	1	33.10	33.00	-0.8	3,535	-0.02%
2024/10/08	0.2	33.70	0	0.00	33.35	0.2	3,577	0.01%
2024/10/07	3	34.00	3	33.95	34.00	0	3,687	0.00%
2024/10/04	0.1	33.90	1	34.15	33.90	-0.9	3,831	-0.02%
2024/10/01	0	0.00	1	33.85	34.30	-1	4,158	-0.02%
2024/09/30	9.2	34.14	10	34.41	34.00	-0.9	4,324	-0.02%
2024/09/27	12	33.99	4	33.85	34.25	8	4,847	0.17%
2024/09/26	2	33.58	0	0.00	33.20	2	4,855	0.04%
2024/09/25	1.1	33.43	3	33.47	33.25	-1.9	4,917	-0.04%
2024/09/24	0.9	32.92	1	32.85	32.95	-0.1	4,956	0.00%
2024/09/23	2.4	33.20	2	33.25	33.20	0.4	5,051	0.01%
2024/09/20	0.3	32.86	0	33.00	33.00	0.3	5,101	0.01%
2024/09/19	1	32.83	1	32.30	32.85	0	5,222	0.00%
2024/09/18	1	32.36	3	32.70	32.25	-2	5,267	-0.04%
2024/09/16	2	32.55	1	32.55	32.80	1	5,336	0.02%
2024/09/13	1.8	32.11	1	32.30	32.30	0.8	5,440	0.02%
2024/09/12	0	32.00	3	31.95	32.00	-3	5,720	-0.05%
2024/09/11	3.3	31.52	0	0.00	31.50	3.3	6,297	0.05%
2024/09/10	0.1	32.07	1	31.90	31.55	-0.9	6,379	-0.01%
2024/09/09	1.2	31.14	32.2	31.30	32.20	-31	6,449	-0.48%
2024/09/06	1.1	31.87	0.5	32.00	31.85	0.6	6,481	0.01%
2024/09/05	2.2	32.22	1	32.65	31.90	1.2	6,558	0.02%
2024/09/04	7.8	32.28	1.2	32.88	32.05	6.6	6,656	0.10%
2024/09/03	1.4	34.25	0	0.00	34.10	1.4	6,649	0.02%
2024/09/02	6.2	34.74	1	34.70	34.65	5.2	6,707	0.08%
2024/08/30	1.5	34.82	0	0.00	35.00	1.5	6,748	0.02%
2024/08/29	0.5	34.60	7	34.88	34.95	-6.5	6,756	-0.10%
2024/08/28	8	34.94	2	34.70	34.80	6	6,771	0.09%
2024/08/27	3.1	35.05	0	0.00	35.10	3.1	6,795	0.04%
2024/08/26	0	35.25	3.7	35.40	35.30	-3.7	6,855	-0.05%
2024/08/23	6.3	34.60	1	34.95	35.00	5.3	6,876	0.08%
2024/08/22	0	0.00	11.2	35.41	35.35	-11.2	6,917	-0.16%
2024/08/21	2.2	34.84	0	0.00	34.90	2.2	6,987	0.03%
2024/08/20	1.1	35.10	0	0.00	35.10	1.1	7,102	0.02%
2024/08/19	0	35.21	6	35.25	35.15	-6	7,173	-0.08%
2024/08/16	1	34.80	16	34.91	34.75	-15	7,193	-0.21%
2024/08/15	3.1	34.88	0	0.00	34.80	3.1	7,255	0.04%
2024/08/14	0.3	35.09	1	35.20	35.45	-0.8	7,300	-0.01%
2024/08/13	2.2	35.00	6.1	35.01	34.85	-3.9	7,303	-0.05%
2024/08/12	2.2	34.74	10	35.10	35.30	-7.8	7,322	-0.11%
2024/08/09	2.1	34.39	10	34.45	34.25	-7.9	7,344	-0.11%
2024/08/08	9.5	33.68	8.2	33.79	33.75	1.3	7,359	0.02%
2024/08/07	11.1	33.02	12	33.29	33.95	-0.9	7,359	-0.01%
2024/08/06	44.4	30.01	51	30.21	30.90	-6.6	7,294	-0.09%
2024/08/05	49.7	33.22	61	31.98	31.95	-11.3	7,185	-0.16%
2024/08/02	13.2	35.79	11.1	36.08	35.50	2.1	7,241	0.03%
2024/08/01	1.1	36.70	4	36.56	36.85	-2.9	7,329	-0.04%
2024/07/31	3	35.97	6	35.91	35.90	-3	7,442	-0.04%
2024/07/30	20.7	35.42	81	35.25	35.90	-60.3	7,488	-0.80%
2024/07/29	7	35.96	8	35.79	35.80	-1	7,480	-0.01%
2024/07/26	2.1	36.50	12.9	36.50	36.75	-10.8	7,445	-0.15%
2024/07/23	15.1	37.12	13	37.34	37.15	2.1	7,451	0.03%
2024/07/22	42	37.20	34.6	36.76	36.70	7.4	7,475	0.10%
2024/07/19	49.2	38.39	45	38.02	37.95	4.2	7,432	0.06%
2024/07/18	26.2	38.86	17	39.13	38.95	9.2	7,447	0.12%
2024/07/17	20.5	39.54	12	39.70	39.30	8.5	7,490	0.11%
2024/07/16	4.4	39.41	17.2	39.47	39.25	-12.8	7,604	-0.17%
2024/07/15	35.1	39.23	11	39.21	39.10	24.1	7,746	0.31%
2024/07/12	27	39.37	29	39.65	39.60	-2	7,937	-0.02%
2024/07/11	64.2	40.21	50.5	40.52	39.45	13.7	8,073	0.17%
2024/07/10	32.6	39.26	29.4	39.38	39.20	3.2	7,837	0.04%
2024/07/09	56.2	39.23	46.4	39.13	39.15	9.8	7,863	0.12%
2024/07/08	48.4	40.21	51.1	40.31	40.10	-2.7	7,902	-0.03%
2024/07/05	45.9	40.24	72	40.55	40.25	-26.1	7,992	-0.33%
2024/07/04	9	39.68	42.3	39.79	39.90	-33.2	7,711	-0.43%
2024/07/03	80.7	39.80	83.3	39.80	39.55	-2.6	7,584	-0.03%
2024/07/02	7.4	38.17	7.2	38.15	38.25	0.2	7,110	0.00%
2024/07/01	23.1	38.47	5	38.83	38.30	18.1	7,099	0.25%
2024/06/28	6.3	38.90	4	39.09	38.85	2.3	7,080	0.03%
2024/06/27	11.2	38.69	8	39.02	38.70	3.2	7,090	0.04%
2024/06/26	8	38.93	3.2	39.27	38.90	4.8	7,058	0.07%
2024/06/25	15.1	38.26	41	38.63	39.40	-25.9	7,074	-0.37%
2024/06/24	12.6	38.66	5	38.69	38.50	7.6	7,019	0.11%
2024/06/21	10.2	38.94	19	38.92	39.05	-8.8	7,039	-0.12%
2024/06/20	22.5	39.06	7	39.19	39.00	15.5	7,025	0.22%
2024/06/19	74	39.44	8	39.19	39.10	66	7,010	0.94%
2024/06/18	40.4	39.21	62	39.40	39.70	-21.6	6,807	-0.32%
2024/06/17	0	0.00	3.2	38.06	37.90	-3.2	6,284	-0.05%
2024/06/14	3.1	37.67	14	37.92	37.75	-10.9	6,288	-0.17%
2024/06/13	3.1	37.04	4	37.24	37.20	-0.9	6,241	-0.01%
2024/06/12	19.3	37.13	8.5	37.05	37.05	10.8	6,263	0.17%
2024/06/11	4.1	38.07	3	38.17	37.70	1.1	6,231	0.02%
2024/06/07	3.3	37.06	18	37.54	37.60	-14.7	6,280	-0.23%
2024/06/06	27.5	36.99	8	37.18	36.90	19.5	6,282	0.31%
2024/06/05	11.1	37.12	2.8	37.49	36.90	8.3	6,255	0.13%
2024/06/04	1.2	37.26	6.2	37.51	37.25	-5.1	6,320	-0.08%
2024/06/03	7.3	37.40	1.4	37.51	37.40	5.9	6,447	0.09%
2024/05/31	8.3	37.58	8	37.50	37.50	0.3	6,503	0.00%
2024/05/30	5.3	37.57	5	38.17	37.40	0.3	6,558	0.00%
2024/05/29	10.7	37.78	6	37.87	37.70	4.7	6,636	0.07%
2024/05/28	3.5	38.01	8.1	37.76	38.10	-4.6	6,861	-0.07%
2024/05/27	4.2	37.61	9.3	37.37	37.65	-5.1	7,290	-0.07%
2024/05/24	25.7	36.56	57.3	36.42	36.40	-31.5	7,376	-0.43%
2024/05/23	5.3	37.20	2.4	37.19	37.15	2.9	7,327	0.04%
2024/05/22	11	37.80	11.1	37.86	37.75	-0.1	7,490	0.00%
2024/05/21	17	37.70	13	37.96	38.00	4	7,636	0.05%
2024/05/20	4	37.69	5	37.74	37.60	-1	8,194	-0.01%
2024/05/17	2.1	37.36	13	37.47	37.45	-10.9	8,902	-0.12%
2024/05/16	8.2	37.36	41.3	37.33	37.35	-33.1	9,344	-0.35%
2024/05/15	18.5	37.47	3.3	37.65	37.10	15.2	9,841	0.15%
2024/05/14	8.2	37.27	1.2	37.33	37.35	7	10,085	0.07%
2024/05/13	25.2	37.43	15.1	37.26	37.20	10.1	10,200	0.10%
2024/05/10	20.6	37.25	18	37.41	37.55	2.6	10,370	0.03%
2024/05/09	34.6	37.65	14	37.65	37.30	20.6	10,844	0.19%
2024/05/08	15.8	37.42	19	37.70	37.95	-3.2	10,925	-0.03%
2024/05/07	26.5	38.51	12	38.30	38.30	14.5	11,028	0.13%
2024/05/06	13.3	39.00	8.7	39.02	38.90	4.5	11,092	0.04%
2024/05/03	16.2	39.45	8.3	39.38	39.35	7.9	10,976	0.07%
2024/05/02	2	39.40	3.1	39.76	40.00	-1.1	10,957	-0.01%
2024/04/30	5.1	39.87	3	39.93	39.75	2.1	10,972	0.02%
2024/04/29	10.4	39.53	12	39.83	39.90	-1.6	10,992	-0.01%
2024/04/26	41	39.53	4	39.79	39.50	37	10,984	0.34%
2024/04/25	6.1	40.16	5	39.94	39.85	1.1	10,967	0.01%
2024/04/24	2.4	39.97	61.3	39.99	40.40	-58.9	10,947	-0.54%
2024/04/23	22.9	39.20	8.3	39.08	38.85	14.7	10,931	0.13%
2024/04/22	22.4	40.05	15	40.38	39.35	7.4	10,877	0.07%
2024/04/19	53.3	39.99	59	39.71	39.50	-5.7	10,745	-0.05%
2024/04/18	33.1	40.86	56.2	40.71	40.40	-23.2	10,615	-0.22%
2024/04/17	10.1	40.06	37.5	40.55	40.75	-27.4	10,474	-0.26%
2024/04/16	11.2	38.72	7	38.59	38.30	4.2	10,305	0.04%
2024/04/15	4.6	40.22	2	40.20	39.90	2.6	10,315	0.03%
2024/04/12	40.6	40.33	21	40.33	40.45	19.6	10,271	0.19%
2024/04/11	36.3	40.07	18.7	40.14	40.25	17.6	10,156	0.17%
2024/04/10	1.1	39.25	6.4	39.34	39.20	-5.3	9,981	-0.05%
2024/04/09	7.1	38.81	0.1	38.85	39.00	7	10,013	0.07%
2024/04/08	18	38.46	1.5	38.50	38.50	16.5	10,015	0.17%
2024/04/03	16.7	38.89	17	38.95	38.85	-0.3	10,019	0.00%
2024/04/02	12.3	39.04	2	38.95	39.10	10.3	10,097	0.10%
2024/04/01	10.2	39.31	3	39.27	39.40	7.2	10,145	0.07%
2024/03/29	18.3	38.78	8	38.88	38.75	10.3	10,193	0.10%
2024/03/28	4.3	38.94	3	38.95	38.90	1.3	10,175	0.01%
2024/03/27	10.9	39.15	1	39.10	39.00	9.9	10,146	0.10%
2024/03/26	5.5	39.42	7.3	39.97	39.15	-1.9	10,103	-0.02%
2024/03/25	28	39.89	2.3	40.17	39.90	25.8	10,099	0.25%
2024/03/22	7.6	40.37	10	40.28	40.20	-2.4	10,107	-0.02%
2024/03/21	2.1	40.10	8	40.21	40.30	-5.9	10,097	-0.06%
2024/03/20	4.1	39.85	5	39.89	39.65	-0.9	10,091	-0.01%
2024/03/19	4.1	39.98	9.3	39.90	39.80	-5.2	10,154	-0.05%
2024/03/18	16.1	39.50	6.2	39.36	39.65	9.9	10,366	0.10%
2024/03/15	4.1	39.24	0.1	39.30	39.80	4	10,478	0.04%
2024/03/14	6.2	39.36	9	39.30	39.20	-2.8	10,726	-0.03%
2024/03/13	36.8	39.39	18	39.18	39.05	18.8	10,774	0.17%
2024/03/12	18.5	40.35	17	40.44	40.30	1.5	10,779	0.01%
2024/03/11	2.3	39.97	6	40.02	40.00	-3.7	10,904	-0.03%
2024/03/08	15.4	39.82	39.3	39.58	39.85	-23.9	11,025	-0.22%
2024/03/07	33.3	40.53	26	40.54	40.00	7.3	11,118	0.07%
2024/03/06	20.4	41.31	27	41.69	41.10	-6.6	11,233	-0.06%
2024/03/05	23.2	41.54	18.6	41.76	41.60	4.6	11,387	0.04%
2024/03/04	49.5	41.97	33.1	42.21	41.80	16.4	11,485	0.14%
2024/03/01	42.4	42.33	14.2	42.32	42.25	28.2	11,617	0.24%
2024/02/29	41.2	41.39	101.2	41.20	42.60	-60	11,708	-0.51%	大賣/
2024/02/27	86.8	39.92	38.2	39.64	39.50	48.6	11,723	0.41%
2024/02/26	15.5	40.60	43.5	40.76	40.60	-28	13,446	-0.21%
2024/02/23	51.6	41.12	36.4	40.85	40.55	15.2	15,113	0.10%
2024/02/22	51.3	41.45	57.4	41.52	41.50	-6	15,239	-0.04%
2024/02/21	86.9	42.19	70.8	41.75	41.45	16.1	15,179	0.11%
2024/02/20	104.7	43.91	47	43.33	42.85	57.7	14,721	0.39%	大買/
2024/02/19	66.1	43.31	152.8	43.77	43.85	-86.7	14,197	-0.61%	大賣/
2024/02/16	78.8	43.33	110.8	43.49	43.55	-32	13,967	-0.23%	大賣/
2024/02/15	27.3	41.77	36.2	42.02	42.20	-8.9	13,696	-0.06%
2024/02/05	28.6	41.50	34.1	41.53	41.70	-5.5	13,589	-0.04%
2024/02/02	30.3	41.71	25.2	41.66	41.35	5.1	13,461	0.04%
2024/02/01	57.9	41.91	61.4	42.00	42.00	-3.5	13,292	-0.03%
2024/01/31	20.1	40.99	22.2	41.05	40.80	-2.1	12,842	-0.02%
2024/01/30	100	41.17	22.3	41.13	40.50	77.7	12,741	0.61%
2024/01/29	17	40.59	29.3	40.14	40.65	-12.3	12,517	-0.10%
2024/01/26	1.2	39.09	1.1	39.01	38.90	0.2	12,381	0.00%
2024/01/25	2.2	39.51	25	39.54	39.35	-22.8	12,422	-0.18%
2024/01/24	8.1	40.20	7	39.96	39.85	1.1	12,460	0.01%
2024/01/23	4.1	39.89	15	39.62	40.05	-10.9	12,528	-0.09%
2024/01/22	4	39.34	4	39.28	39.45	0	12,543	0.00%
2024/01/19	6.1	38.83	4	38.95	38.85	2.1	12,579	0.02%
2024/01/18	4.2	37.85	12	37.84	38.30	-7.9	12,595	-0.06%
2024/01/17	12.1	38.42	0	0.00	37.90	12.1	12,633	0.10%
2024/01/16	2.2	38.83	4.2	38.83	38.85	-2	12,610	-0.02%
2024/01/15	8.1	39.35	7	39.25	39.35	1.1	12,657	0.01%
2024/01/12	8.7	39.11	0	0.00	38.95	8.7	12,760	0.07%
2024/01/11	10.2	39.63	5.1	39.74	39.45	5	12,847	0.04%
2024/01/10	1.4	38.40	2	38.90	38.75	-0.7	12,892	-0.01%
2024/01/09	13.6	39.11	28	38.86	38.90	-14.4	12,968	-0.11%
2024/01/08	5	40.05	3.1	39.91	39.90	1.9	13,101	0.01%
2024/01/05	13.3	39.83	1	40.25	39.65	12.3	13,182	0.09%
2024/01/04	6.3	39.85	31	40.13	39.75	-24.7	13,377	-0.18%
2024/01/03	39.4	40.22	7	40.28	40.10	32.4	13,467	0.24%
2024/01/02	4.1	41.00	10	41.12	40.85	-5.9	13,473	-0.04%
2023/12/29	13.6	41.10	4	41.18	41.10	9.6	13,509	0.07%
2023/12/28	6.4	41.39	6	41.47	41.25	0.4	13,529	0.00%
2023/12/27	6.4	41.15	11	41.50	40.90	-4.6	13,590	-0.03%
2023/12/26	3.1	40.97	13.1	40.99	41.30	-10	13,787	-0.07%
2023/12/25	11	40.79	9	40.80	40.50	2	13,817	0.01%
2023/12/22	4.1	40.49	3	40.58	40.45	1.1	13,842	0.01%
2023/12/21	1	40.60	6	40.54	40.55	-5	13,877	-0.04%
2023/12/20	6.2	40.68	26.6	40.62	40.90	-20.3	13,918	-0.15%
2023/12/19	9.2	39.81	0	0.00	40.00	9.2	13,976	0.07%
2023/12/18	13.8	40.11	7	40.65	40.05	6.8	14,091	0.05%
2023/12/15	15.4	40.79	11.2	40.81	40.50	4.3	14,169	0.03%
2023/12/14	9.6	40.53	16	40.60	40.55	-6.4	14,320	-0.04%
2023/12/13	80.3	40.37	73.3	40.17	40.05	7	14,340	0.05%
2023/12/12	17.5	41.64	9	41.53	41.25	8.5	14,203	0.06%
2023/12/11	42.4	42.65	23.1	42.71	42.00	19.2	14,209	0.14%
2023/12/08	15.4	41.85	8.1	42.00	41.75	7.3	14,044	0.05%
2023/12/07	23.1	42.06	24.2	42.07	41.80	-1.1	14,679	-0.01%
2023/12/06	35.6	41.74	19	41.79	41.50	16.6	14,734	0.11%
2023/12/05	21.2	41.21	29.1	41.58	41.60	-7.9	14,713	-0.05%
2023/12/04	32	41.66	16.3	42.03	41.25	15.7	14,650	0.11%
2023/12/01	35.7	42.41	28	42.30	42.10	7.6	14,631	0.05%
2023/11/30	25.2	41.95	17	41.77	41.90	8.1	14,758	0.06%
2023/11/29	13.2	41.79	65	42.16	41.65	-51.8	14,853	-0.35%
2023/11/28	24.1	41.93	26.3	41.85	41.80	-2.2	15,043	-0.01%
2023/11/27	70.4	43.15	16.3	42.75	42.30	54.1	14,918	0.36%
2023/11/24	86.6	43.62	114.2	43.58	43.70	-27.7	14,718	-0.19%	大賣/
2023/11/23	390.9	44.70	251.1	44.76	43.75	139.8	14,331	0.98%	大買/大賣/鉅額交易
2023/11/22	174.1	42.95	236	43.27	44.10	-61.8	12,667	-0.49%	大買/大賣/
2023/11/21	25.5	40.40	23	40.39	40.70	2.5	11,159	0.02%
2023/11/20	10.5	38.86	12	39.27	39.45	-1.5	11,274	-0.01%
2023/11/17	26	38.85	32	39.01	38.95	-6	11,838	-0.05%
2023/11/16	23.1	39.38	35	39.23	39.45	-11.9	12,003	-0.10%
2023/11/15	18.1	38.31	49	38.09	38.35	-31	11,935	-0.26%
2023/11/14	49.5	37.43	24.7	37.53	37.15	24.8	12,047	0.21%
2023/11/13	29.1	37.59	18	38.06	38.40	11.1	12,162	0.09%
2023/11/10	4.2	39.19	4.1	39.13	39.10	0.1	12,194	0.00%
2023/11/09	5.1	39.14	4.2	39.06	39.00	0.9	12,456	0.01%
2023/11/08	10.1	39.87	21	39.97	39.55	-10.9	12,864	-0.08%
2023/11/07	16.8	39.57	3	39.73	39.20	13.8	13,105	0.11%
2023/11/06	0.2	39.43	18	39.44	39.55	-17.8	14,180	-0.13%
2023/11/03	8.5	38.95	12	39.27	38.80	-3.5	14,553	-0.02%
2023/11/02	3.2	38.71	16.1	38.71	38.60	-12.8	14,975	-0.09%
2023/11/01	28.1	37.91	12	38.00	38.00	16.1	15,472	0.10%
2023/10/31	11.2	38.71	13	38.34	38.00	-1.9	15,773	-0.01%
2023/10/30	6.4	39.45	7	39.52	39.20	-0.6	16,754	0.00%
2023/10/27	9.2	38.76	5.2	38.94	38.55	4	17,835	0.02%
2023/10/26	8.8	39.03	3	39.32	38.95	5.8	19,965	0.03%
2023/10/25	12.2	39.92	11.2	40.26	39.70	1	20,822	0.00%
2023/10/24	13.2	39.88	12	39.76	40.00	1.2	21,932	0.01%
2023/10/23	7	39.56	10	39.55	39.50	-3	22,787	-0.01%
2023/10/20	35.6	39.17	30	39.28	39.40	5.6	23,267	0.02%
2023/10/19	20.4	39.55	15	39.74	39.70	5.4	23,658	0.02%
2023/10/18	41.1	40.35	28.3	40.15	39.95	12.8	24,055	0.05%
2023/10/17	56.1	41.24	20	40.80	40.70	36.1	24,732	0.15%
2023/10/16	66.7	41.41	41.7	41.40	41.45	25	25,612	0.10%
2023/10/13	16.7	43.13	16.1	43.10	42.80	0.6	27,961	0.00%
2023/10/12	28	43.74	38	44.09	43.45	-10	30,081	-0.03%
2023/10/11	66.2	42.96	29	42.49	42.35	37.2	30,210	0.12%
2023/10/06	25.2	44.12	4.5	43.74	43.70	20.7	30,670	0.07%
2023/10/05	23.3	44.42	12.1	44.43	44.30	11.2	31,388	0.04%
2023/10/04	44.3	43.59	35.5	43.71	43.85	8.8	31,815	0.03%
2023/10/03	26.1	44.62	11	44.50	44.20	15.1	32,722	0.05%
2023/10/02	99	45.53	127.4	45.11	45.45	-28.4	33,628	-0.08%	大賣/
2023/09/28	16	43.79	38	43.97	43.70	-22	34,336	-0.06%
2023/09/27	45.1	42.81	36	42.88	43.10	9.1	35,761	0.03%
2023/09/26	9.1	43.53	3	43.70	43.20	6.1	37,794	0.02%
2023/09/25	8.5	43.51	1	43.69	43.45	7.4	38,974	0.02%
2023/09/22	19.6	42.93	12	42.63	43.50	7.6	39,302	0.02%
2023/09/21	95.4	42.55	25	42.74	42.60	70.4	39,267	0.18%
2023/09/20	5.3	43.39	81.2	43.19	43.15	-75.9	39,189	-0.19%
2023/09/19	84.8	44.08	30	43.83	43.40	54.8	39,311	0.14%
2023/09/18	22.5	44.94	4.8	45.08	44.65	17.8	39,690	0.04%
2023/09/15	47.2	45.79	40	45.96	45.75	7.2	40,063	0.02%
2023/09/14	54.3	45.47	66.2	45.59	45.70	-11.9	40,128	-0.03%
2023/09/13	102.2	45.00	121.4	45.15	45.05	-19.3	40,247	-0.05%	大買/大賣/
2023/09/12	176.5	46.30	169.1	47.00	45.40	7.4	40,652	0.02%	大買/大賣/
2023/09/11	153.2	45.42	173.2	44.56	44.85	-20	40,603	-0.05%	大買/大賣/
2023/09/08	15.3	46.06	48	46.16	45.80	-32.7	40,753	-0.08%
2023/09/07	20.7	47.10	9	47.25	47.00	11.7	40,959	0.03%
2023/09/06	20	47.33	21	47.39	47.35	-1	41,183	0.00%
2023/09/05	47.5	47.25	35.3	47.05	47.20	12.2	41,306	0.03%
2023/09/04	70.3	45.30	124	45.35	45.90	-53.7	41,445	-0.13%	大賣/
2023/09/01	101.5	46.64	20	46.98	46.35	81.5	41,770	0.20%	大買/
2023/08/31	35.1	46.13	4	46.20	46.45	31.1	42,779	0.07%
2023/08/30	19	46.73	13.3	46.64	46.45	5.7	44,062	0.01%
2023/08/29	24.2	46.43	19.5	46.26	46.55	4.6	45,482	0.01%
2023/08/28	24	46.34	45.6	46.20	46.35	-21.6	46,384	-0.05%
2023/08/25	23.3	47.11	35	47.19	46.85	-11.7	46,902	-0.02%
2023/08/24	44.8	47.77	149.4	47.75	47.10	-104.6	46,948	-0.22%	大賣/鉅額交易
2023/08/23	100.4	48.31	69.5	48.20	47.85	30.9	47,201	0.07%
2023/08/22	35.2	49.88	14.6	50.56	49.90	20.6	46,884	0.04%
2023/08/21	21.3	50.62	16	50.86	50.40	5.3	46,749	0.01%
2023/08/18	38.3	51.18	25.1	51.45	50.20	13.2	47,029	0.03%
2023/08/17	20	50.79	123.1	50.84	51.90	-103	47,268	-0.22%	大賣/鉅額交易
2023/08/16	9.2	50.25	14	50.55	50.60	-4.8	47,831	-0.01%
2023/08/15	16.1	50.58	37.6	50.84	50.80	-21.5	48,675	-0.04%
2023/08/14	101.4	49.61	95.5	49.36	49.10	6	49,027	0.01%	大買/
2023/08/11	81.4	51.22	52	51.27	50.90	29.4	48,792	0.06%
2023/08/10	188.4	51.62	112.1	51.14	50.90	76.3	48,516	0.16%	大買/大賣/
2023/08/09	69.7	53.33	50.2	53.04	52.90	19.5	47,486	0.04%
2023/08/08	37.6	54.21	56	54.33	54.30	-18.4	47,202	-0.04%
2023/08/07	60.2	53.35	78.5	53.59	54.60	-18.3	46,958	-0.04%
2023/08/04	45.4	51.42	74	51.41	52.30	-28.6	46,645	-0.06%
2023/08/02	176.9	52.18	123.2	52.08	51.20	53.7	46,533	0.12%	大買/大賣/
2023/08/01	161.2	55.75	137.7	55.22	54.20	23.5	45,650	0.05%	大買/大賣/
2023/07/31	317.5	57.56	326.6	57.16	55.50	-9.1	44,794	-0.02%	大買/大賣/
2023/07/28	160.2	54.40	97.2	54.66	54.90	62.9	42,884	0.15%	大買/
2023/07/27	124.2	53.18	130.5	53.39	54.40	-6.3	42,240	-0.01%	大買/大賣/
2023/07/26	199.6	51.48	130.4	51.54	51.80	69.2	41,399	0.17%	大買/大賣/
2023/07/25	62.8	52.65	38.1	52.77	51.80	24.7	41,221	0.06%
2023/07/24	78.3	51.98	46.1	51.90	51.70	32.2	41,224	0.08%
2023/07/21	67	53.26	38.1	53.45	53.30	28.9	41,214	0.07%
2023/07/20	93.5	55.09	71.2	55.04	54.40	22.2	41,816	0.05%
2023/07/19	127.6	54.06	97.5	53.95	55.00	30.1	41,858	0.07%	大買/
2023/07/18	447.4	56.33	226.8	55.80	52.70	220.6	42,707	0.52%	大買/大賣/鉅額交易
2023/07/17	232.6	55.10	284.6	55.09	56.10	-52.1	42,738	-0.12%	大買/大賣/
2023/07/14	24.5	51.05	32.3	51.10	51.20	-7.8	41,616	-0.02%
2023/07/13	64.4	51.27	48	51.03	50.00	16.4	41,722	0.04%
2023/07/12	121.9	51.94	108.1	52.26	51.80	13.7	41,607	0.03%	大買/大賣/
2023/07/11	61.9	50.88	38.1	50.80	50.50	23.8	40,894	0.06%
2023/07/10	138.5	52.17	116.3	51.73	51.10	22.2	40,558	0.05%	大買/大賣/
2023/07/07	106.2	52.89	96.4	53.03	53.10	9.8	39,683	0.02%	大買/
2023/07/06	120.5	53.10	102	52.86	52.20	18.5	38,769	0.05%	大買/大賣/
2023/07/05	136.7	54.21	101.8	54.28	53.60	35	37,858	0.09%	大買/大賣/
2023/07/04	179.7	50.98	230.3	51.13	50.90	-50.5	36,367	-0.14%	大買/大賣/
2023/07/03	248	49.15	257.7	49.17	48.90	-9.6	34,318	-0.03%	大買/大賣/
2023/06/30	35.3	45.84	53.4	45.75	46.45	-18.2	33,156	-0.05%
2023/06/29	13	44.40	7	44.34	44.10	6	32,804	0.02%
2023/06/28	10.1	44.69	11.1	44.88	44.30	-1	32,764	0.00%
2023/06/27	30.9	44.63	78	44.62	44.50	-47.1	32,815	-0.14%
2023/06/26	75.4	46.46	57.3	46.35	45.55	18.1	32,644	0.06%
2023/06/21	38.6	47.98	72.1	48.25	48.80	-33.5	32,215	-0.10%
2023/06/20	17	47.23	21.1	47.07	46.90	-4	31,953	-0.01%
2023/06/19	53.1	46.90	61.3	46.90	46.65	-8.2	31,896	-0.03%
2023/06/16	53.2	48.30	32.1	48.46	47.70	21	31,826	0.07%
2023/06/15	186	48.34	161.1	47.84	48.45	24.9	31,480	0.08%	大買/大賣/
2023/06/14	49.1	47.24	45	47.57	47.00	4.1	31,053	0.01%
2023/06/13	59.1	47.65	70.6	47.53	47.55	-11.5	30,911	-0.04%
2023/06/12	72.1	47.66	66.1	48.06	47.60	6	30,884	0.02%
2023/06/09	56.1	47.72	89.1	47.89	47.90	-32.9	30,833	-0.11%
2023/06/08	133.1	47.72	121.1	47.99	47.20	12	30,866	0.04%	大買/大賣/
2023/06/07	126.8	48.53	99.3	48.81	48.10	27.5	30,694	0.09%	大買/
2023/06/06	134.1	48.94	128.1	48.86	49.20	6	30,757	0.02%	大買/大賣/
2023/06/05	245.7	51.00	169.8	51.34	51.20	75.9	30,189	0.25%	大買/大賣/
2023/06/02	98.2	47.80	167.1	48.32	49.85	-68.9	29,311	-0.23%	大賣/
2023/06/01	155.9	45.71	127.4	45.81	45.35	28.5	28,629	0.10%	大買/大賣/
2023/05/31	97.1	44.98	115.7	44.93	45.00	-18.6	27,799	-0.07%	大賣/
2023/05/30	41.1	44.36	33.1	44.13	43.60	7.9	27,272	0.03%
2023/05/29	71.1	44.46	73.2	44.33	44.05	-2	27,500	-0.01%
2023/05/26	39.2	42.57	26	42.79	42.15	13.2	27,080	0.05%
2023/05/25	22.1	43.86	47.1	43.98	43.50	-25.1	27,046	-0.09%
2023/05/24	69	44.14	66	44.11	43.90	3	27,509	0.01%
2023/05/23	94.2	44.07	129.1	44.13	43.70	-34.9	28,127	-0.12%	大賣/
2023/05/22	155.1	44.01	193.1	44.27	43.70	-38	27,785	-0.14%	大買/大賣/
2023/05/19	82.5	43.27	100.7	43.35	42.50	-18.1	26,995	-0.07%
2023/05/18	80.1	41.70	60.6	41.83	42.20	19.6	26,067	0.08%
2023/05/17	16.4	40.37	26	40.21	39.95	-9.6	25,602	-0.04%
2023/05/16	5	39.28	4	39.29	39.25	1	25,599	0.00%
2023/05/15	12	39.02	10	39.02	38.95	2	25,739	0.01%
2023/05/12	40	39.37	39	39.43	39.55	1	26,196	0.00%
2023/05/11	13.5	39.20	28.3	38.95	38.80	-14.8	27,085	-0.05%
2023/05/10	27.1	40.25	41	39.92	40.10	-13.9	27,456	-0.05%
2023/05/09	70.4	41.93	44.1	41.36	40.85	26.4	28,203	0.09%
2023/05/08	44.6	42.51	26	42.50	42.55	18.6	28,589	0.06%
2023/05/05	28.4	41.68	54	41.77	41.70	-25.7	28,955	-0.09%
2023/05/04	20.2	42.02	22.2	41.80	42.25	-2.1	29,544	-0.01%
2023/05/03	34.6	42.54	23	42.23	42.10	11.6	30,042	0.04%
2023/05/02	18.3	42.99	28.3	43.16	43.20	-10	30,939	-0.03%
2023/04/28	62.4	43.42	92.7	43.71	42.30	-30.3	31,074	-0.10%
2023/04/27	82.5	43.21	67.3	43.38	43.45	15.2	30,334	0.05%
2023/04/26	23.3	42.22	28.3	41.91	42.75	-5	29,778	-0.02%
2023/04/25	210.1	44.23	143.2	43.50	43.00	66.9	29,262	0.23%	大買/大賣/
2023/04/24	146.1	44.52	65.2	44.64	45.50	80.8	28,135	0.29%	大買/
2023/04/21	221.4	44.45	261.9	44.01	43.60	-40.5	27,259	-0.15%	大買/大賣/
2023/04/20	366.7	45.04	342.9	44.80	44.10	23.9	25,445	0.09%	大買/大賣/
2023/04/19	79.4	42.39	164.1	42.15	43.60	-84.7	22,841	-0.37%	大賣/
2023/04/18	93.5	40.13	45.5	40.68	39.65	47.9	21,741	0.22%
2023/04/17	62	40.25	82.7	40.07	40.45	-20.7	21,293	-0.10%
2023/04/14	35.1	38.39	6	38.39	38.20	29.1	20,859	0.14%
2023/04/13	26.1	38.77	3	38.82	38.70	23.1	20,818	0.11%
2023/04/12	7	39.41	10	39.47	39.55	-3	20,666	-0.01%
2023/04/11	19.1	39.58	31	39.50	39.10	-11.9	20,577	-0.06%
2023/04/10	5	38.97	4	39.20	38.90	1	20,426	0.00%
2023/04/07	19.2	38.62	17	38.66	38.80	2.2	20,339	0.01%
2023/04/06	12	38.38	0	0.00	38.25	12	20,286	0.06%
2023/03/31	4	38.58	28	38.58	38.55	-24	20,243	-0.12%
2023/03/30	13	38.34	16	38.37	38.25	-3	20,171	-0.01%
2023/03/29	51.3	38.27	28	38.38	38.20	23.2	20,138	0.12%
2023/03/28	35.2	38.50	53	38.26	38.25	-17.8	20,130	-0.09%
2023/03/27	31.1	39.23	17	39.43	39.00	14	19,980	0.07%
2023/03/24	30.1	39.02	36	39.07	39.15	-5.9	19,905	-0.03%
2023/03/23	45.4	39.36	47.3	39.41	38.95	-1.9	19,818	-0.01%
2023/03/22	50.5	40.55	35.2	40.20	40.05	15.3	19,608	0.08%
2023/03/21	29.4	40.79	62.6	40.86	40.55	-33.1	19,464	-0.17%
2023/03/20	33.1	39.78	27	39.80	40.00	6.1	19,267	0.03%
2023/03/17	58.1	40.53	22.3	40.69	40.20	35.9	19,160	0.19%
2023/03/16	57.2	40.08	36.3	40.29	40.30	20.9	18,916	0.11%
2023/03/15	41.8	41.04	54.1	41.20	40.65	-12.4	18,713	-0.07%
2023/03/14	33.3	40.64	32.2	40.64	40.45	1.1	18,427	0.01%
2023/03/13	67.2	39.82	73.2	39.84	40.40	-6	18,211	-0.03%
2023/03/10	60.5	39.78	64.3	39.92	39.60	-3.8	18,022	-0.02%
2023/03/09	191	41.23	147.5	41.13	41.00	43.6	17,743	0.25%	大買/大賣/
2023/03/08	154.5	42.55	166.3	42.66	42.60	-11.8	17,033	-0.07%	大買/大賣/
2023/03/07	76.2	41.42	69.1	41.59	41.25	7.1	16,222	0.04%
2023/03/06	98.5	41.02	115.1	41.11	40.95	-16.6	15,670	-0.11%	大賣/
2023/03/03	42.2	39.43	38.4	39.38	39.15	3.8	14,883	0.03%
2023/03/02	46.3	39.45	37.2	39.43	39.30	9.1	14,712	0.06%
2023/03/01	50.7	39.32	66.4	39.61	39.70	-15.7	14,472	-0.11%
2023/02/24	51.4	38.17	27.1	38.16	38.00	24.3	13,947	0.17%
2023/02/23	40.2	39.11	32	39.24	38.90	8.1	13,626	0.06%
2023/02/22	91.4	39.62	50.7	39.61	39.25	40.7	13,325	0.31%
2023/02/21	73	39.76	108.7	39.96	41.35	-35.7	12,743	-0.28%	大賣/
2023/02/20	51	38.10	29.1	38.16	38.00	21.9	11,775	0.19%
2023/02/17	7	37.62	13	37.62	37.85	-6	11,738	-0.05%
2023/02/16	23	37.39	26	37.41	37.45	-3	11,607	-0.03%
2023/02/15	29	37.46	38	37.26	36.95	-9	11,476	-0.08%
2023/02/14	15	37.02	9.2	37.15	36.80	5.9	11,304	0.05%
2023/02/13	31.1	37.54	10.1	37.76	37.40	21	11,196	0.19%
2023/02/10	92.5	38.64	60.1	38.60	37.80	32.4	11,041	0.29%
2023/02/09	129.5	38.44	200	38.40	38.75	-70.5	10,531	-0.67%	大買/大賣/
2023/02/08	185.2	37.42	137	37.71	36.85	48.2	9,585	0.50%	大買/大賣/
2023/02/07	126.5	36.62	115.2	36.88	37.85	11.3	8,994	0.13%	大買/大賣/
2023/02/06	103.9	37.70	111.8	37.94	38.35	-7.9	8,026	-0.10%	大買/大賣/
2023/02/03	93.8	38.11	87.2	38.10	38.30	6.6	7,409	0.09%
2023/02/02	151.3	36.96	178.4	37.19	38.00	-27.1	6,824	-0.40%	大買/大賣/
2023/02/01	95.3	35.81	96	36.00	36.45	-0.6	5,941	-0.01%
2023/01/31	96.2	34.55	354.5	34.65	35.20	-258.3	5,156	-5.01%	大賣/鉅額交易
2023/01/30	9.4	32.37	87.8	32.51	32.60	-78.3	4,049	-1.93%
2023/01/17	0	0.00	3	29.28	29.65	-3	3,594	-0.08%
2023/01/16	18	29.20	2.2	29.43	29.15	15.9	3,596	0.44%
2023/01/13	7	29.28	0	0.00	29.20	7	3,613	0.19%
2023/01/12	12	29.44	0	0.00	29.35	12	3,685	0.33%
2023/01/11	6	29.76	1	29.90	29.70	5	3,685	0.14%
2023/01/10	26.1	29.78	8	29.90	29.65	18.1	3,701	0.49%
2023/01/09	5	30.25	1	30.25	30.40	4	3,687	0.11%
2023/01/06	0	0.00	1	30.35	30.30	-1	3,680	-0.03%
2023/01/05	6	30.46	2	30.70	30.40	4	3,744	0.11%
2023/01/04	5	30.84	11	30.80	30.65	-6	3,743	-0.16%
2023/01/03	5	30.60	4	30.38	30.60	1	3,722	0.03%
2022/12/30	1	30.10	6	29.84	29.85	-5	3,717	-0.13%
2022/12/29	5	29.24	0	0.00	29.45	5	3,859	0.13%
2022/12/28	8	30.17	1	30.30	29.80	7	3,871	0.18%
2022/12/27	0	0.00	1	30.60	30.35	-1	3,897	-0.03%
2022/12/26	1.3	30.40	0	0.00	30.30	1.3	3,913	0.03%
2022/12/22	0.1	30.30	4	30.60	30.15	-4	4,023	-0.10%
2022/12/21	0	30.20	8	30.12	30.00	-8	4,099	-0.19%
2022/12/20	3.3	30.70	4	30.73	29.75	-0.7	4,113	-0.02%
2022/12/19	1	30.15	3	30.40	30.40	-2	4,133	-0.05%
2022/12/16	13	30.55	2	30.30	30.10	11	4,159	0.26%
2022/12/15	32.1	31.07	25.1	31.10	31.00	7.1	4,148	0.17%
2022/12/14	2	30.80	5	30.80	30.85	-3	4,128	-0.07%
2022/12/13	0	0.00	8	30.51	30.35	-8	4,218	-0.19%
2022/12/12	1	30.20	2	30.25	30.25	-1	4,227	-0.02%
2022/12/09	19	30.26	16	30.13	30.05	3	4,290	0.07%
2022/12/08	1	29.90	81	30.25	29.90	-80	4,284	-1.87%
2022/12/07	113	29.95	7	30.34	29.90	106	4,285	2.47%	大買/鉅額交易
2022/12/06	5	30.40	8	30.58	30.20	-3	4,259	-0.07%
2022/12/05	1	31.00	1	31.00	31.10	0	4,283	0.00%
2022/12/02	18	31.07	10	31.07	30.90	8	4,236	0.19%
2022/12/01	11	30.24	21	30.36	30.35	-10	4,090	-0.24%
2022/11/30	1	30.10	2	30.15	30.00	-1	4,014	-0.02%
2022/11/28	5	29.75	0	0.00	29.80	5	4,023	0.12%
2022/11/25	9	30.11	3	30.18	29.85	6	4,051	0.15%
2022/11/24	4	29.68	32	29.91	29.95	-28	4,013	-0.70%
2022/11/23	0	29.35	3	29.28	29.35	-3	3,981	-0.08%
2022/11/22	7.1	29.41	5	29.40	29.30	2.1	4,025	0.05%
2022/11/21	0	29.66	0	0.00	29.65	0	4,037	0.00%
2022/11/18	17	29.92	11	30.06	29.60	6	4,047	0.15%
2022/11/17	2	30.40	20	30.44	30.05	-18	4,006	-0.45%
2022/11/16	126	30.31	5	30.10	29.90	121	3,918	3.09%	大買/鉅額交易
2022/11/15	31	30.16	16	30.32	30.40	15	3,853	0.39%
2022/11/14	1.1	29.62	0.5	29.40	29.55	0.6	3,646	0.02%
2022/11/11	1	29.20	2	29.30	29.15	-1	3,639	-0.03%
2022/11/10	1	29.05	3	29.12	29.05	-2	3,731	-0.05%
2022/11/09	32.1	29.60	3	29.63	29.45	29.1	3,743	0.78%
2022/11/08	2	29.48	2	29.50	29.50	0	3,698	0.00%
2022/11/07	19.2	29.63	19	29.84	29.55	0.2	3,673	0.00%
2022/11/04	14.1	29.59	3	29.75	29.85	11.1	3,647	0.30%
2022/11/03	0	28.85	2	29.00	29.00	-2	3,582	-0.06%
2022/11/02	2	28.70	6	28.63	28.75	-4	3,572	-0.11%
2022/11/01	8	28.26	3	28.30	28.40	5	3,575	0.14%
2022/10/31	0.1	27.80	0	0.00	27.60	0.1	3,581	0.00%
2022/10/28	2.3	27.53	0	0.00	27.40	2.3	3,635	0.06%
2022/10/27	4.6	27.75	2	27.70	27.85	2.6	3,700	0.07%
2022/10/26	7	28.06	9	27.78	27.60	-2	3,758	-0.05%
2022/10/25	2	27.25	1	27.55	27.65	1	3,875	0.03%
2022/10/24	4	27.68	3	27.50	27.40	1	4,217	0.02%
2022/10/21	6	27.32	19	27.60	27.45	-13	4,228	-0.31%
2022/10/20	37	27.59	20	27.84	27.30	17	4,225	0.40%
2022/10/19	0	28.40	0	0.00	27.85	0	4,199	0.00%
2022/10/18	0	28.25	3	28.22	28.25	-3	4,225	-0.07%
2022/10/14	0	0.00	3	28.15	28.15	-3	4,281	-0.07%
2022/10/13	9.5	27.81	3	28.13	27.20	6.5	4,332	0.15%
2022/10/12	1.1	28.66	0	28.45	28.70	1.1	4,314	0.03%
2022/10/11	0.1	28.77	3	28.93	28.75	-2.9	4,388	-0.07%
2022/10/07	8	29.88	7	29.79	29.60	1	4,430	0.02%
2022/10/06	32	29.81	25	29.59	29.85	7	4,486	0.16%
2022/10/05	1.1	28.86	2	29.05	28.90	-0.9	4,372	-0.02%
2022/10/04	1.2	28.46	3	28.48	28.75	-1.8	4,383	-0.04%
2022/10/03	2	27.98	0	0.00	28.00	2	4,462	0.04%
2022/09/30	2	27.68	5	27.76	28.15	-3	4,609	-0.07%
2022/09/29	5	28.44	2	28.50	28.20	3	4,664	0.06%
2022/09/28	5	27.80	6	28.30	27.75	-1	4,663	-0.02%
2022/09/27	1	27.85	0	0.00	28.20	1	4,600	0.02%
2022/09/26	6.1	28.19	3	28.45	27.80	3.1	4,633	0.07%
2022/09/23	3	29.52	0	0.00	29.50	3	4,634	0.06%
2022/09/21	8	30.14	13	30.24	30.05	-5	4,752	-0.10%
2022/09/20	39.1	29.85	36.1	29.82	30.30	3	4,883	0.06%
2022/09/19	8.1	29.14	25	29.10	28.85	-16.9	4,809	-0.35%
2022/09/16	24.2	29.94	2	30.00	29.60	22.2	4,830	0.46%
2022/09/15	32	29.74	92	29.82	29.55	-60	4,799	-1.25%
2022/09/14	53.1	29.45	1	29.25	29.45	52.1	4,721	1.10%
2022/09/13	0	0.00	4	29.43	29.20	-4	4,755	-0.08%
2022/09/12	6	29.33	63	29.32	29.30	-57	4,786	-1.19%
2022/09/08	51.1	28.79	1	28.80	28.90	50.1	4,750	1.05%
2022/09/07	1	28.00	0	0.00	28.10	1	4,776	0.02%
2022/09/06	11	28.90	4	28.60	28.50	7	4,865	0.14%
2022/09/05	15.5	28.92	3	28.92	28.85	12.5	4,866	0.26%
2022/09/02	3	29.60	5	29.61	29.45	-2	4,858	-0.04%
2022/09/01	4	29.75	0	0.00	29.55	4	4,867	0.08%
2022/08/31	33	29.68	32	29.80	30.30	1	4,882	0.02%
2022/08/30	0	29.75	0	0.00	29.55	0	4,830	0.00%
2022/08/29	7.1	29.66	2	29.45	29.50	5.1	4,860	0.10%
2022/08/26	1	30.60	6	30.73	30.60	-5	4,817	-0.10%
2022/08/25	9	30.61	5	30.54	30.70	4	4,802	0.08%
2022/08/24	1	30.35	1	30.35	30.35	0	4,814	0.00%
2022/08/23	10	30.35	5	30.35	30.35	5	4,826	0.10%
2022/08/22	22	30.79	23	30.96	30.55	-1	4,838	-0.02%
2022/08/19	0	0.00	5	30.60	30.55	-5	4,798	-0.10%
2022/08/18	3	30.45	4	30.26	30.50	-1	4,790	-0.02%
2022/08/17	13	30.35	2	30.38	30.25	11	4,779	0.23%
2022/08/16	5.3	31.15	2	31.18	31.20	3.3	4,682	0.07%
2022/08/15	3	31.12	2	31.23	31.25	1	4,692	0.02%
2022/08/12	1	30.35	4	30.43	30.50	-3	4,800	-0.06%
2022/08/11	6.1	30.47	0	0.00	30.30	6.1	4,891	0.12%
2022/08/10	3	30.38	10	30.33	30.30	-7	4,986	-0.14%
2022/08/09	7	30.00	3	30.02	30.10	4	4,986	0.08%
2022/08/08	6.4	29.26	5	29.66	29.70	1.4	4,982	0.03%
2022/08/05	4	30.04	11	30.16	29.95	-7	4,964	-0.14%
2022/08/04	7	29.56	6	30.01	29.90	1	4,959	0.02%
2022/08/03	10	30.80	5	30.75	30.50	5	4,927	0.10%
2022/08/02	11	31.31	11	31.33	31.35	0	4,893	0.00%
2022/08/01	17	32.16	8.1	32.10	31.95	8.9	4,889	0.18%
2022/07/29	40	31.14	22.1	31.81	31.90	17.9	4,757	0.38%
2022/07/28	5	30.95	0	0.00	30.40	5	4,468	0.11%
2022/07/27	2	30.50	2	30.25	30.60	0	4,453	0.00%
2022/07/26	2.2	30.48	9	30.40	30.10	-6.9	4,433	-0.15%
2022/07/25	4.1	31.01	21	31.02	31.00	-16.9	4,395	-0.38%
2022/07/22	3	31.43	22	31.31	31.35	-19	4,372	-0.43%
2022/07/21	3.1	31.70	11.1	31.39	31.75	-8.1	4,397	-0.18%
2022/07/20	14	31.56	11	31.41	31.20	3	4,370	0.07%
2022/07/19	1	31.20	9.1	31.18	31.50	-8.1	4,411	-0.18%
2022/07/18	14	31.35	5.1	31.21	31.05	8.9	4,407	0.20%
2022/07/15	2	30.80	26	31.02	31.10	-24	4,350	-0.55%
2022/07/14	5	30.69	31	30.90	30.90	-26	4,320	-0.60%
2022/07/13	10	30.12	13	30.17	30.00	-3	4,256	-0.07%
2022/07/12	3.1	29.35	5	29.49	29.25	-1.9	4,282	-0.05%
2022/07/11	12	30.50	13	30.47	30.20	-1	4,322	-0.02%
2022/07/08	29	30.06	7	30.11	30.30	22	4,278	0.51%
2022/07/07	3	28.47	6	28.79	28.90	-3	4,186	-0.07%
2022/07/06	11	28.76	8	28.77	28.60	3	4,222	0.07%
2022/07/04	5.3	27.99	11	27.85	27.55	-5.7	4,364	-0.13%
2022/07/01	7	28.94	18.1	29.01	28.35	-11.1	4,636	-0.24%
2022/06/30	3.1	29.27	8.1	29.57	28.80	-5	4,741	-0.10%
2022/06/29	18	30.28	7	30.16	30.20	11	4,745	0.23%
2022/06/28	75	30.20	82	30.54	30.80	-7	4,778	-0.15%
2022/06/27	3	29.95	1	29.85	29.80	2	4,773	0.04%
2022/06/24	1.1	29.56	3	29.33	29.80	-1.9	4,888	-0.04%
2022/06/23	0	0.00	8	28.82	28.90	-8	4,897	-0.16%
2022/06/20	21.1	27.88	21	27.22	27.20	0.1	5,300	0.00%
2022/06/17	0	0.00	30	28.27	28.30	-30	5,413	-0.55%
2022/06/16	2	29.60	1	29.40	28.60	1	5,606	0.02%
2022/06/15	68	29.33	82	29.39	29.35	-14	5,699	-0.25%
2022/06/14	48	28.88	0	0.00	28.90	48	5,669	0.85%
2022/06/13	1.1	28.65	1	28.70	28.45	0.1	5,760	0.00%
2022/06/10	3	29.10	2.1	29.25	29.30	0.9	5,851	0.02%
2022/06/09	9	29.87	12	29.93	29.65	-3	6,019	-0.05%
2022/06/08	0.2	29.97	3	29.82	29.70	-2.8	6,068	-0.05%
2022/06/07	21.1	29.70	2	29.78	29.55	19.1	6,206	0.31%
2022/06/06	0	0.00	1	29.40	29.30	-1	6,325	-0.02%
2022/06/02	1	29.20	0	0.00	29.30	1	6,407	0.02%
2022/06/01	5.1	29.50	0	29.50	29.45	5.1	6,505	0.08%
2022/05/31	0	29.25	0	0.00	29.15	0	6,659	0.00%
2022/05/30	3	29.20	4	29.38	29.40	-1	6,732	-0.01%
2022/05/27	0	28.95	0	0.00	28.90	0	6,752	0.00%
2022/05/26	0.1	28.85	3	29.05	28.55	-3	6,779	-0.04%
2022/05/25	2	28.90	3.1	28.67	28.95	-1.1	6,813	-0.02%
2022/05/24	0.1	28.50	26	28.55	28.25	-25.9	6,884	-0.38%
2022/05/23	3.1	29.10	1.2	28.95	28.80	1.9	6,884	0.03%
2022/05/20	27	30.10	79	29.97	29.40	-52	6,919	-0.75%
2022/05/19	21	29.17	10	29.32	29.60	11	6,804	0.16%
2022/05/18	74	29.39	21	29.36	29.45	53	6,814	0.78%
2022/05/17	6	28.39	3.1	28.33	28.50	2.9	6,817	0.04%
2022/05/16	1.2	27.78	1.1	27.59	27.35	0.1	6,873	0.00%
2022/05/13	0	0.00	1	27.50	27.50	-1	6,923	-0.01%
2022/05/12	0.2	27.01	0	0.00	26.55	0.2	6,994	0.00%
2022/05/11	1.1	27.42	5	27.46	27.25	-3.9	7,008	-0.06%
2022/05/10	0.2	27.61	0	0.00	27.45	0.2	7,051	0.00%
2022/05/09	2.3	27.51	10.1	27.31	27.15	-7.9	7,221	-0.11%
2022/05/06	9.1	28.88	5	28.87	28.70	4.1	7,247	0.06%
2022/05/05	7	29.71	1.2	29.74	29.75	5.8	7,312	0.08%
2022/05/04	27.2	29.02	21	29.15	29.10	6.2	7,306	0.09%
2022/05/03	2	28.78	0	0.00	28.75	2	7,377	0.03%
2022/04/29	11.1	29.26	0	0.00	28.95	11.1	7,451	0.15%
2022/04/28	8.4	28.82	1	29.00	28.85	7.4	7,530	0.10%
2022/04/27	2.3	28.59	2.4	28.57	28.75	-0.1	7,545	0.00%
2022/04/26	1.5	29.49	1	29.50	29.20	0.5	7,622	0.01%
2022/04/25	13.6	29.53	17.1	29.91	29.20	-3.5	7,678	-0.05%
2022/04/22	5.1	31.08	1	31.45	31.05	4.1	7,645	0.05%
2022/04/21	2	31.65	1	31.55	31.60	1	7,709	0.01%
2022/04/20	14.1	32.33	35.2	32.25	32.30	-21.1	7,785	-0.27%
2022/04/19	1	32.05	15.5	32.06	32.05	-14.5	7,852	-0.18%
2022/04/18	45	31.75	11	31.61	31.30	34	8,049	0.42%
2022/04/15	20.3	31.90	6	32.00	31.90	14.3	8,136	0.18%
2022/04/14	8	32.54	2	32.43	32.30	6	8,330	0.07%
2022/04/13	7.1	32.55	7	32.65	32.85	0.1	8,546	0.00%
2022/04/12	20	32.58	3	32.57	32.50	17	9,449	0.18%
2022/04/11	38.5	33.09	35.2	33.09	32.70	3.3	9,696	0.03%
2022/04/08	12	34.17	1	34.50	34.15	11	9,656	0.11%
2022/04/07	61.1	35.65	62	35.82	34.05	-0.9	9,718	-0.01%
2022/04/06	34.1	35.49	8	35.57	35.70	26	9,652	0.27%
2022/04/01	7.2	35.26	5	35.32	35.90	2.2	9,998	0.02%
2022/03/31	17.1	35.95	17	36.01	35.50	0.1	11,313	0.00%
2022/03/30	3	35.53	44	35.81	35.95	-41	12,911	-0.32%
2022/03/29	33	35.54	31	35.24	34.90	2	13,307	0.02%
2022/03/28	4	35.25	1	35.20	35.55	3	13,210	0.02%
2022/03/25	43	35.90	14.1	35.76	35.60	28.9	13,187	0.22%
2022/03/24	41	35.73	57.1	35.65	35.50	-16.1	13,079	-0.12%
2022/03/23	12.7	35.39	16.1	35.61	35.35	-3.5	13,109	-0.03%
2022/03/22	13	35.24	8.2	35.59	35.70	4.8	13,328	0.04%
2022/03/21	59.1	35.34	50.2	35.31	35.10	8.9	13,991	0.06%
2022/03/18	0	0.00	17	34.31	34.35	-17	14,029	-0.12%
2022/03/17	5	33.74	3	33.77	33.75	2	14,278	0.01%
2022/03/16	11	33.00	5.1	33.13	32.95	5.9	14,679	0.04%
2022/03/15	14.1	33.13	7.5	33.30	32.85	6.6	14,651	0.05%
2022/03/14	23	33.81	24.3	33.44	33.45	-1.3	14,637	-0.01%
2022/03/11	18.1	34.82	30	34.77	34.75	-12	14,521	-0.08%
2022/03/10	9.4	34.59	16	34.57	34.35	-6.6	14,539	-0.05%
2022/03/09	6	33.33	19	33.64	34.00	-13	14,477	-0.09%
2022/03/08	25.1	32.49	1	32.90	32.15	24.1	14,571	0.17%
2022/03/07	5	33.14	6	33.03	33.00	-1	14,967	-0.01%
2022/03/04	66.1	34.74	17	34.79	34.40	49.1	15,099	0.33%
2022/03/03	3	34.35	7	34.37	34.25	-4	15,121	-0.03%
2022/03/02	7	33.41	0	0.00	33.60	7	15,242	0.05%
2022/03/01	2	33.83	3.2	33.72	33.85	-1.2	15,363	-0.01%
2022/02/25	4	33.36	5	33.36	33.25	-1	15,621	-0.01%
2022/02/24	4	33.69	26	33.69	33.30	-22	15,743	-0.14%
2022/02/23	3	34.50	0	0.00	34.60	3	15,845	0.02%
2022/02/22	0.2	34.50	1.1	33.95	34.20	-0.9	16,268	-0.01%
2022/02/21	7.1	35.07	8	35.24	35.20	-0.9	16,631	-0.01%
2022/02/18	4.1	35.47	62	35.33	35.55	-57.9	17,442	-0.33%
2022/02/17	15.3	35.31	21	35.03	34.95	-5.7	17,780	-0.03%
2022/02/16	4	34.74	6	34.87	34.85	-2	18,411	-0.01%
2022/02/15	5	34.16	5	34.48	33.90	0	18,703	0.00%
2022/02/14	3.1	33.56	24	33.66	33.60	-20.9	19,805	-0.11%
2022/02/11	49	34.37	53	34.47	34.50	-4	21,027	-0.02%
2022/02/10	7	34.83	3.6	34.89	34.80	3.4	21,483	0.02%
2022/02/09	5	35.22	11.4	35.12	35.10	-6.4	21,905	-0.03%
2022/02/08	1	34.70	8	34.51	34.75	-7	22,079	-0.03%
2022/02/07	4	33.13	10	33.70	33.95	-6	22,587	-0.03%
2022/01/26	3.1	31.90	71	32.00	31.95	-67.9	22,967	-0.30%
2022/01/25	6.6	32.53	9	32.54	32.10	-2.4	23,820	-0.01%
2022/01/24	2.1	32.75	8	32.43	32.80	-5.9	24,747	-0.02%
2022/01/21	11.8	33.49	5	33.66	33.40	6.8	26,168	0.03%
2022/01/20	3.3	34.14	2.1	34.05	34.10	1.2	27,583	0.00%
2022/01/19	13.5	34.40	16	34.18	34.10	-2.5	28,672	-0.01%
2022/01/18	28.2	34.39	4	34.33	34.10	24.2	29,621	0.08%
2022/01/17	10	34.40	7	34.20	34.60	3	29,597	0.01%
2022/01/14	7.1	33.31	11	33.38	33.55	-3.9	29,550	-0.01%
2022/01/13	47	34.07	31	34.01	34.00	16	29,675	0.05%
2022/01/12	23.5	34.42	6	34.64	34.30	17.4	29,584	0.06%
2022/01/11	33.7	34.82	23.7	34.98	34.50	10	29,498	0.03%
2022/01/10	27.4	35.68	68	35.63	35.75	-40.6	29,286	-0.14%
2022/01/07	42.5	36.60	29	36.48	36.25	13.5	29,165	0.05%
2022/01/06	16.1	37.34	16.1	37.42	37.35	0	28,931	0.00%
2022/01/05	233.3	38.09	120.4	37.96	37.15	113	28,728	0.39%	大買/大賣/鉅額交易
2022/01/04	20	36.85	63.3	37.11	37.10	-43.3	27,826	-0.16%
2022/01/03	67.4	35.99	49	36.08	35.95	18.4	27,520	0.07%
2021/12/30	32.2	36.69	9	36.71	36.60	23.2	27,480	0.08%
2021/12/29	44.2	36.79	19	36.72	36.65	25.2	27,441	0.09%
2021/12/28	111.4	37.36	92.1	37.47	36.90	19.3	27,314	0.07%	大買/
2021/12/27	354.5	38.06	240.8	37.88	37.60	113.7	27,062	0.42%	大買/大賣/鉅額交易
2021/12/24	144.4	38.41	325.8	38.84	39.95	-181.5	26,024	-0.70%	大買/大賣/鉅額交易
2021/12/23	57	36.49	68.1	36.53	36.35	-11.1	24,424	-0.05%
2021/12/22	11	35.28	6	35.27	35.20	5	24,030	0.02%
2021/12/21	2	35.10	8	35.02	35.15	-6	24,146	-0.02%
2021/12/20	8	34.99	14	35.19	35.30	-6	24,258	-0.02%
2021/12/17	25.1	35.11	6	35.48	35.20	19.1	24,494	0.08%
2021/12/16	29.1	36.00	34.2	35.97	36.00	-5.1	25,278	-0.02%
2021/12/15	101.3	36.51	88	36.14	35.00	13.3	25,333	0.05%	大買/
2021/12/14	25	35.54	30.3	35.69	35.60	-5.3	24,657	-0.02%
2021/12/13	55.5	35.94	46	35.82	35.50	9.5	24,521	0.04%
2021/12/10	54.2	35.53	50.2	35.53	36.00	4	24,219	0.02%
2021/12/09	2.3	34.24	26	34.17	34.00	-23.7	23,755	-0.10%
2021/12/08	9	33.83	21	33.99	33.80	-12	23,674	-0.05%
2021/12/07	17.2	33.74	2	33.58	33.55	15.2	23,573	0.06%
2021/12/06	26.1	33.73	17	33.71	33.80	9.1	23,497	0.04%
2021/12/03	6.6	33.05	8.1	33.11	33.15	-1.5	23,397	-0.01%
2021/12/02	30	32.66	35.1	32.59	32.35	-5	23,306	-0.02%
2021/12/01	60.4	32.83	43	33.06	33.25	17.4	23,147	0.08%
2021/11/30	21.7	35.48	58	35.65	35.00	-36.3	22,756	-0.16%
2021/11/29	5	33.70	3	33.57	34.50	2	22,557	0.01%
2021/11/26	16.1	34.61	14	34.58	34.40	2.1	22,383	0.01%
2021/11/25	23.1	34.81	48	34.64	34.40	-24.9	22,180	-0.11%
2021/11/24	41.2	34.74	16	34.94	34.75	25.2	22,068	0.11%
2021/11/23	57.2	35.49	20	35.40	35.20	37.2	21,840	0.17%
2021/11/22	58.2	36.09	28.3	35.94	35.40	29.9	21,725	0.14%
2021/11/19	31	36.06	52	35.84	35.90	-21	21,562	-0.10%
2021/11/18	93.4	36.41	96.2	36.37	36.00	-2.7	21,120	-0.01%
2021/11/17	111	38.39	67	37.92	37.30	44	20,685	0.21%	大買/
2021/11/16	42	36.74	35.2	36.84	37.25	6.9	19,849	0.03%
2021/11/15	90.2	37.76	191.7	37.67	37.25	-101.5	19,423	-0.52%	大賣/鉅額交易
2021/11/12	54.3	35.73	57	35.82	35.85	-2.7	18,705	-0.01%
2021/11/11	333.5	37.43	232.4	37.52	36.25	101.1	18,338	0.55%	大買/大賣/鉅額交易
2021/11/10	189.1	36.88	197.1	36.96	37.10	-8	17,216	-0.05%	大買/大賣/
2021/11/09	44.1	34.91	40.3	35.03	34.90	3.9	15,946	0.02%
2021/11/08	28.5	34.29	38.2	34.48	34.70	-9.7	15,597	-0.06%
2021/11/05	71.1	34.22	83.4	33.77	34.25	-12.3	15,295	-0.08%
2021/11/04	52.3	34.48	53.4	34.47	34.40	-1.1	14,950	-0.01%
2021/11/03	95.2	33.61	108.1	33.59	33.30	-12.9	14,421	-0.09%	大賣/
2021/11/02	195.9	34.25	162.1	33.77	33.10	33.8	14,291	0.24%	大買/大賣/
2021/11/01	161.3	35.85	145.1	35.95	36.30	16.2	13,606	0.12%	大買/大賣/
2021/10/29	257.3	33.87	331.4	33.78	34.60	-74.2	12,750	-0.58%	大買/大賣/
2021/10/28	336.5	32.45	242.2	32.20	32.20	94.3	11,254	0.84%	大買/大賣/
2021/10/27	63	30.45	167.5	31.28	31.95	-104.4	9,770	-1.07%	大賣/鉅額交易
2021/10/26	160.1	29.35	230	29.61	29.05	-69.9	8,702	-0.80%	大買/大賣/
2021/10/25	8	28.34	3	28.37	28.45	5	7,660	0.07%
2021/10/22	2	27.80	17	27.81	27.95	-15	7,743	-0.19%
2021/10/21	11.2	28.33	103	27.79	28.00	-91.8	8,139	-1.13%	大賣/
2021/10/20	94	27.45	2	27.50	27.55	92	7,934	1.16%
2021/10/19	3	27.33	5	27.35	27.35	-2	7,935	-0.03%
2021/10/18	0	0.00	5	26.95	26.95	-5	7,912	-0.06%
2021/10/15	5.1	26.82	0	0.00	26.80	5.1	7,937	0.06%
2021/10/14	13	26.55	3	26.85	26.45	10	7,930	0.13%
2021/10/13	17.1	26.83	15	26.83	26.60	2.1	7,905	0.03%
2021/10/12	7	27.56	9.1	27.80	27.25	-2.1	7,841	-0.03%
2021/10/08	9	28.27	7	28.54	28.05	2	7,779	0.03%
2021/10/07	7	28.39	10	28.00	28.55	-3	7,768	-0.04%
2021/10/06	17.3	27.82	16	27.65	27.50	1.3	7,741	0.02%
2021/10/05	9.2	28.33	16	28.25	28.30	-6.8	7,721	-0.09%
2021/10/04	21	28.81	33	28.73	28.80	-12	7,622	-0.16%
2021/10/01	14	28.63	54.2	28.86	28.50	-40.2	7,383	-0.54%
2021/09/30	14	28.65	16	28.57	28.45	-2	7,122	-0.03%
2021/09/29	53	28.55	8	28.38	28.25	45	7,123	0.63%
2021/09/28	13.3	28.47	54.1	28.47	28.75	-40.8	7,226	-0.56%
2021/09/27	7	28.22	111.9	28.24	28.10	-104.9	7,833	-1.34%	大賣/鉅額交易
2021/09/24	122.6	29.15	44	29.10	28.90	78.6	8,042	0.98%	大買/
2021/09/23	142.4	29.47	142	29.30	29.35	0.4	7,733	0.01%	大買/大賣/
2021/09/22	37.2	28.27	102	28.55	29.40	-64.8	6,798	-0.95%	大賣/
2021/09/17	23	27.97	30.2	28.01	27.90	-7.2	6,444	-0.11%
2021/09/16	93	27.78	76	27.49	27.25	17	6,417	0.26%
2021/09/15	14.2	27.43	35	27.39	27.35	-20.8	6,317	-0.33%
2021/09/14	0	0.00	8	27.01	26.95	-8	6,255	-0.13%
2021/09/13	1	26.85	0	0.00	26.80	1	6,254	0.02%
2021/09/10	0	0.00	1	26.50	26.55	-1	6,269	-0.02%
2021/09/09	2	26.53	1	26.45	26.50	1	6,291	0.02%
2021/09/08	9	26.39	9	26.56	26.30	0	6,296	0.00%
2021/09/07	1	26.65	10	26.79	26.95	-9	6,297	-0.14%
2021/09/06	36	27.39	18	27.32	26.80	18	6,296	0.29%
2021/09/03	7	27.26	3	27.17	27.25	4	6,211	0.06%
2021/09/02	7	26.84	5	26.70	26.55	2	6,134	0.03%
2021/09/01	0	0.00	4	27.21	27.25	-4	6,095	-0.07%
2021/08/31	5	26.76	0	0.00	26.85	5	6,072	0.08%
2021/08/30	1	27.20	5	26.96	26.80	-4	6,089	-0.07%
2021/08/27	155.2	27.10	150	26.77	26.60	5.2	6,056	0.09%	大買/大賣/
2021/08/26	10	26.57	4	26.64	26.55	6	6,004	0.10%
2021/08/25	3	26.52	2	26.70	26.70	1	5,983	0.02%
2021/08/24	3	26.17	2	26.08	25.90	1	5,981	0.02%
2021/08/23	11.2	26.01	1	26.00	26.10	10.2	6,001	0.17%
2021/08/20	3.2	25.51	0	0.00	25.50	3.2	6,031	0.05%
2021/08/19	3	25.63	0	0.00	25.30	3	6,012	0.05%
2021/08/18	3	25.83	15	25.68	26.40	-12	6,042	-0.20%
2021/08/17	3	26.35	3	26.18	26.00	0	6,029	0.00%
2021/08/16	11	26.33	1	26.15	26.45	10	6,022	0.17%
2021/08/13	3	27.18	1	27.30	27.00	2	5,997	0.03%
2021/08/12	11	27.70	14	27.60	27.30	-3	5,980	-0.05%
2021/08/11	24	27.65	11	27.69	27.90	13	5,844	0.22%
2021/08/10	13	27.31	4	27.34	27.25	9	5,705	0.16%
2021/08/09	9	27.88	7	27.86	27.80	2	5,752	0.03%
2021/08/06	30	28.49	67	28.43	28.45	-37	5,749	-0.64%
2021/08/05	20	27.92	0	0.00	27.50	20	5,460	0.37%
2021/08/04	6	27.28	10	27.50	28.05	-4	5,397	-0.07%
2021/08/03	12	26.87	10	26.86	26.85	2	5,384	0.04%
2021/08/02	2	26.83	1	27.10	27.10	1	5,506	0.02%
2021/07/30	9	26.94	7	27.23	26.95	2	5,531	0.04%
2021/07/29	12	27.33	2	27.10	27.05	10	5,629	0.18%
2021/07/28	7	27.01	1	27.50	27.50	6	5,589	0.11%
2021/07/27	16	28.11	25	27.89	28.30	-9	5,543	-0.16%
2021/07/26	1	26.80	1	26.70	26.80	0	5,184	0.00%
2021/07/23	3	26.20	11	26.34	26.30	-8	5,234	-0.15%
2021/07/22	2	26.15	0	0.00	26.10	2	5,367	0.04%
2021/07/21	5	26.16	6	26.13	25.90	-1	5,396	-0.02%
2021/07/20	28	26.48	2	26.45	26.45	26	5,393	0.48%
2021/07/19	0	0.00	2	27.03	26.95	-2	5,420	-0.04%
2021/07/16	0	0.00	1	27.15	26.85	-1	5,517	-0.02%
2021/07/15	5	26.57	24	26.62	26.75	-19	5,614	-0.34%
2021/07/14	9	26.70	17	26.75	26.50	-8	5,657	-0.14%
2021/07/13	8.2	27.59	3	27.05	27.15	5.2	5,649	0.09%
2021/07/12	2	27.55	4.1	27.11	27.55	-2.1	5,613	-0.04%
2021/07/09	7	26.85	4	27.00	26.85	3	5,555	0.05%
2021/07/08	11	27.26	5.2	27.39	27.25	5.8	5,633	0.10%
2021/07/07	11	27.51	12.2	27.39	27.35	-1.2	5,739	-0.02%
2021/07/06	34.1	28.12	11	28.10	27.90	23	5,753	0.40%
2021/07/05	73.3	28.94	34	29.09	28.85	39.3	5,841	0.67%
2021/07/02	65.2	28.84	70	28.55	28.90	-4.9	5,701	-0.09%
2021/07/01	14.1	27.57	41	26.90	27.50	-26.9	5,185	-0.52%
2021/06/30	4	25.93	1	25.95	26.00	3	5,396	0.06%
2021/06/29	9	25.96	2	25.95	25.85	7	5,802	0.12%
2021/06/28	23	26.50	4	26.25	26.25	19	5,815	0.33%
2021/06/25	8	27.63	5	27.60	27.70	3	5,871	0.05%
2021/06/24	2	27.28	12.2	27.35	27.15	-10.2	5,800	-0.18%
2021/06/23	0	0.00	2	27.05	27.15	-2	5,794	-0.03%
2021/06/22	0	0.00	3	26.95	26.80	-3	5,881	-0.05%
2021/06/21	2	26.58	11	26.58	26.55	-9	5,896	-0.15%
2021/06/18	2	27.10	10	27.05	27.00	-8	5,929	-0.14%
2021/06/16	3.1	27.25	0.1	27.50	27.15	3	6,019	0.05%
2021/06/15	12	27.00	24	27.00	27.15	-12	6,030	-0.20%
2021/06/11	6	26.92	2	26.90	26.85	4	6,058	0.07%
2021/06/10	0	0.00	1	26.75	26.80	-1	6,081	-0.02%
2021/06/09	4	26.63	1	26.70	26.60	3	6,117	0.05%
2021/06/08	0	0.00	1	26.60	26.55	-1	6,165	-0.02%
2021/06/07	7	26.09	0	0.00	26.50	7	6,237	0.11%
2021/06/04	21	26.45	21	26.59	26.30	0	6,241	0.00%
2021/06/03	2	27.00	1	26.80	26.85	1	6,280	0.02%
2021/06/02	1	26.61	0	0.00	26.80	1	6,332	0.02%
2021/06/01	2	26.63	4	26.70	26.65	-2	6,455	-0.03%
2021/05/31	47	26.47	3	26.50	26.40	44	6,475	0.68%
2021/05/28	1	26.15	5	26.35	26.35	-4	6,488	-0.06%
2021/05/27	0	0.00	2	25.60	26.10	-2	6,493	-0.03%
2021/05/26	1	25.75	0	0.00	25.70	1	6,527	0.02%
2021/05/25	3	25.97	2	25.85	25.75	1	6,504	0.02%
2021/05/24	2	25.15	100	25.21	25.75	-98	6,556	-1.49%
2021/05/21	6	25.44	1	25.45	25.50	5	6,611	0.08%
2021/05/20	0	0.00	1	24.90	25.15	-1	6,854	-0.01%
2021/05/19	1	25.10	0	0.00	25.05	1	6,914	0.01%
2021/05/18	5	24.74	26	24.54	24.80	-21	6,952	-0.30%
2021/05/17	3	22.83	39	23.71	23.00	-36	6,981	-0.52%
2021/05/14	3	25.20	9.1	24.93	24.80	-6.1	6,950	-0.09%
2021/05/13	16.1	24.57	27	24.87	25.05	-10.9	7,022	-0.16%
2021/05/12	32	25.98	20	25.44	25.45	12	6,988	0.17%
2021/05/11	22.1	27.21	5	27.29	26.55	17.1	6,855	0.25%
2021/05/10	8	28.33	12	28.35	28.25	-4	6,814	-0.06%
2021/05/07	16.1	28.97	0.2	29.25	28.95	15.9	6,742	0.24%
2021/05/06	7	28.64	9	28.77	29.05	-2	6,726	-0.03%
2021/05/05	0	0.00	0.2	27.45	27.20	-0.2	6,620	0.00%
2021/05/04	5	27.60	4	27.05	27.20	1	6,710	0.01%
2021/05/03	10.3	28.61	6	28.80	28.50	4.3	6,635	0.06%
2021/04/29	35	29.48	7.2	29.47	29.45	27.8	6,620	0.42%
2021/04/28	20.3	29.97	4	29.85	29.90	16.3	6,596	0.25%
2021/04/27	1.2	29.32	19	29.12	29.10	-17.8	6,536	-0.27%
2021/04/26	0	0.00	4	29.09	29.05	-4	6,546	-0.06%
2021/04/23	26.2	29.01	1	29.20	29.05	25.2	6,574	0.38%
2021/04/22	44	29.47	3.3	29.81	29.05	40.7	6,618	0.61%
2021/04/21	94	30.09	45	29.98	29.95	49	6,558	0.75%
2021/04/20	9	29.58	5	29.40	29.65	4	6,499	0.06%
2021/04/19	13.5	29.48	3	29.50	29.45	10.5	6,594	0.16%
2021/04/16	3	29.25	4	29.21	29.25	-1	6,646	-0.01%
2021/04/15	4.3	29.10	5	29.03	29.05	-0.7	6,984	-0.01%
2021/04/14	17.6	28.92	7.6	28.86	28.95	10	7,744	0.13%
2021/04/13	19.2	29.78	16	30.18	29.25	3.2	7,860	0.04%
2021/04/12	27.3	30.11	9.1	30.39	30.15	18.2	7,837	0.23%
2021/04/09	46	30.44	19.7	30.27	30.10	26.3	7,846	0.34%
2021/04/08	37	31.04	15	31.25	30.95	22	7,669	0.29%
2021/04/07	51.3	31.20	19.5	31.28	31.30	31.8	7,565	0.42%
2021/04/06	73.9	30.96	27	31.08	31.35	46.9	7,343	0.64%
2021/04/01	312	29.56	260	29.78	29.90	52	6,835	0.76%	大買/大賣/
2021/03/31	5.1	29.10	5	29.05	28.95	0.1	6,472	0.00%
2021/03/30	2	29.10	12	29.13	29.15	-10	6,609	-0.15%
2021/03/29	6	28.65	7	28.65	28.65	-1	6,537	-0.02%
2021/03/26	1	28.65	3	28.72	28.75	-2	6,590	-0.03%
2021/03/25	123.1	28.83	131	29.11	28.70	-7.9	6,643	-0.12%	大買/大賣/
2021/03/24	20	28.56	4	28.63	28.60	16	6,640	0.24%
2021/03/23	1	28.90	0	0.00	28.75	1	6,679	0.01%
2021/03/22	1	29.15	5	29.01	29.20	-4	6,663	-0.06%
2021/03/19	1	28.75	8	28.81	28.90	-7	6,684	-0.10%
2021/03/18	0	28.85	1	28.65	28.70	-1	6,677	-0.01%
2021/03/17	11	28.66	1	28.65	28.65	10	6,757	0.15%
2021/03/16	0	0.00	1	28.45	28.40	-1	6,885	-0.01%
2021/03/15	2	28.35	1	28.30	28.35	1	6,999	0.01%
2021/03/12	5	28.56	21	28.72	28.55	-16	7,075	-0.23%
2021/03/11	13	28.66	0	0.00	28.70	13	7,383	0.18%
2021/03/10	2	28.60	3	28.58	28.55	-1	7,414	-0.01%
2021/03/09	0	29.05	0	0.00	28.60	0	7,626	0.00%
2021/03/08	9	28.99	4	29.11	28.95	5	7,746	0.06%
2021/03/05	11	29.13	7.3	29.08	29.30	3.8	7,831	0.05%
2021/03/04	2	28.60	5	28.70	28.75	-3	7,950	-0.04%
2021/03/03	2	28.55	0	0.00	28.75	2	8,118	0.02%
2021/03/02	13.3	29.10	10	29.05	28.90	3.3	8,466	0.04%
2021/02/26	0	0.00	16	28.96	29.30	-16	9,090	-0.18%
2021/02/25	12	29.40	10	29.30	29.40	2	9,524	0.02%
2021/02/24	31	29.56	20	29.52	29.30	11	9,629	0.11%
2021/02/23	2	29.63	1	29.70	29.70	1	9,582	0.01%
2021/02/22	31.5	30.18	12	30.23	30.10	19.5	9,545	0.20%
2021/02/19	18	29.12	7	29.74	29.75	11	9,340	0.12%
2021/02/18	0	0.00	16	29.14	29.15	-16	9,323	-0.17%
2021/02/17	3	28.72	17.8	28.77	28.95	-14.8	9,339	-0.16%
2021/02/05	11	28.75	11	28.82	28.85	0	9,308	0.00%
2021/02/04	2.7	29.01	26	29.13	29.10	-23.3	9,358	-0.25%
2021/02/03	8	28.65	2	28.68	28.50	6	9,326	0.06%
2021/02/02	4	28.06	10	27.98	28.20	-6	9,438	-0.06%
2021/02/01	18	27.60	0	0.00	27.90	18	9,682	0.19%
2021/01/29	1	28.20	0	0.00	28.20	1	9,673	0.01%
2021/01/28	8	28.74	22	28.84	28.80	-14	9,829	-0.14%
2021/01/27	1.1	28.53	1.7	28.92	29.15	-0.6	9,855	-0.01%
2021/01/26	55	28.81	8	28.89	28.85	47	9,887	0.48%
2021/01/25	10	28.25	0	0.00	28.40	10	9,849	0.10%
2021/01/22	9.2	28.21	16	28.39	28.60	-6.9	9,901	-0.07%
2021/01/21	4	28.23	0	0.00	27.95	4	9,941	0.04%
2021/01/20	15.1	28.44	9	28.36	28.20	6.1	10,007	0.06%
2021/01/19	13	29.29	10	29.59	29.20	3	9,997	0.03%
2021/01/18	14.5	28.73	2	28.70	29.15	12.5	10,064	0.12%
2021/01/15	7	28.96	24	29.19	28.80	-17	10,122	-0.17%
2021/01/14	2	29.45	2	29.45	29.55	0	10,154	0.00%
2021/01/13	0	0.00	25	29.23	29.05	-25	10,198	-0.25%
2021/01/12	9	29.00	10	29.04	29.00	-1	10,221	-0.01%
2021/01/11	21	29.69	21	29.76	29.65	0	10,156	0.00%
2021/01/08	37.2	30.17	46	29.98	30.20	-8.8	10,271	-0.09%
2021/01/07	20.3	30.68	57.1	30.79	31.25	-36.8	10,264	-0.36%
2021/01/06	36	29.59	32	30.06	29.45	4	10,401	0.04%
2021/01/05	8	29.51	5	29.59	29.50	3	10,848	0.03%
2021/01/04	18	29.47	28	29.44	29.30	-10	10,806	-0.09%
2020/12/31	3	29.10	4	29.01	28.95	-1	10,719	-0.01%
2020/12/30	4	29.05	6	29.12	29.00	-2	10,720	-0.02%
2020/12/29	7	28.95	8	29.15	28.85	-1	10,861	-0.01%
2020/12/28	15	28.71	7	28.91	29.05	8	10,807	0.07%
2020/12/25	11	28.83	4	28.94	28.85	7	10,741	0.07%
2020/12/24	20	28.89	42	29.07	29.05	-22	10,699	-0.21%
2020/12/23	5	28.30	21	28.52	28.45	-16	10,545	-0.15%
2020/12/22	11	28.30	10	28.38	27.80	1	10,587	0.01%
2020/12/21	14	27.89	0	28.05	28.20	14	10,567	0.13%
2020/12/18	8	27.98	1	28.35	28.00	7	10,552	0.07%
2020/12/17	18	28.51	0	0.00	28.30	18	10,550	0.17%
2020/12/16	0	0.00	10	28.41	28.50	-10	10,647	-0.09%
2020/12/15	21	28.13	4	28.39	28.05	17	10,752	0.16%
2020/12/14	3	28.77	14	28.68	28.75	-11	10,775	-0.10%
2020/12/11	11	28.52	1	28.45	28.55	10	10,797	0.09%
2020/12/10	37	29.08	10	29.20	28.95	27	10,799	0.25%
2020/12/09	13.1	29.55	30	29.52	29.45	-16.9	10,678	-0.16%
2020/12/08	28	29.70	2	29.70	29.65	26	10,686	0.24%
2020/12/07	44.1	30.48	33	30.49	30.10	11.1	10,646	0.10%
2020/12/04	30	29.60	13	29.57	29.55	17	10,389	0.16%
2020/12/03	22	29.52	33	29.84	29.65	-11	10,475	-0.11%
2020/12/02	11	29.47	19	29.46	29.35	-8	10,456	-0.08%
2020/12/01	2	29.00	23	29.32	29.25	-21	10,437	-0.20%
2020/11/30	8	29.54	39	29.56	29.55	-31	10,438	-0.30%
2020/11/27	5	28.95	23	29.13	28.90	-18	10,370	-0.17%
2020/11/26	44	28.76	24	28.79	28.60	20	10,410	0.19%
2020/11/25	85	28.87	54	29.12	28.70	31	10,293	0.30%
2020/11/24	52	27.61	28	27.68	28.00	24	9,916	0.24%
2020/11/23	9	27.02	14	26.95	27.05	-5	10,531	-0.05%
2020/11/20	3	26.48	2	26.45	26.50	1	10,995	0.01%
2020/11/19	3	26.45	1	26.40	26.35	2	11,881	0.02%
2020/11/18	1	26.45	1	26.65	26.40	0	12,277	0.00%
2020/11/17	8	26.44	5	26.32	26.30	3	12,330	0.02%
2020/11/16	4	26.56	2	26.58	26.50	2	12,539	0.02%
2020/11/13	10	26.70	0	0.00	26.70	10	12,918	0.08%
2020/11/12	3	26.73	4	26.91	26.70	-1	12,992	-0.01%
2020/11/11	13	26.79	0	0.00	27.00	13	13,063	0.10%
2020/11/10	17	26.76	2	26.73	26.60	15	13,212	0.11%
2020/11/09	21	27.57	16	27.29	27.25	5	13,237	0.04%
2020/11/06	1	26.80	9	27.12	26.95	-8	13,109	-0.06%
2020/11/05	9	27.09	13	27.18	27.05	-4	13,502	-0.03%
2020/11/04	11	26.71	2	26.80	26.70	9	14,041	0.06%
2020/11/03	10	26.73	4	26.89	26.65	6	14,123	0.04%
2020/11/02	2	26.23	12	26.21	26.25	-10	14,129	-0.07%
2020/10/30	8	26.36	3	26.75	26.10	5	14,159	0.04%
2020/10/29	2	26.35	0	0.00	26.60	2	14,257	0.01%
2020/10/28	1	27.10	8	27.06	26.80	-7	14,356	-0.05%
2020/10/27	8	26.70	3	26.70	26.65	5	14,261	0.04%
2020/10/26	33	27.28	24	27.24	27.00	9	14,253	0.06%
2020/10/23	1	26.80	18	27.14	26.80	-17	14,219	-0.12%
2020/10/22	35	26.93	21	26.76	26.65	14	14,153	0.10%
2020/10/21	0	0.00	15	26.81	26.60	-15	14,090	-0.11%
2020/10/20	16	26.44	14	26.49	26.55	2	14,113	0.01%
2020/10/19	9	26.55	38	26.58	26.40	-29	14,127	-0.21%
2020/10/16	13	26.66	25	26.79	26.30	-12	14,211	-0.08%
2020/10/15	57.1	27.22	11	27.20	26.70	46.1	14,127	0.33%
2020/10/14	74	27.54	86	27.52	27.35	-12	13,843	-0.09%
2020/10/13	48	26.44	54	26.44	26.85	-6	13,162	-0.05%
2020/10/12	9	25.26	3	25.40	25.40	6	12,871	0.05%
2020/10/07	7	24.86	0	0.00	25.15	7	13,411	0.05%
2020/10/06	66	24.74	72	24.87	25.20	-6	13,424	-0.04%
2020/10/05	1	24.10	4	24.11	24.00	-3	13,370	-0.02%
2020/09/30	1	23.95	0	0.00	23.95	1	13,412	0.01%
2020/09/29	11	24.01	1	23.85	23.85	10	13,506	0.07%
2020/09/28	0	0.00	31	23.77	24.00	-31	13,556	-0.23%
2020/09/25	16	23.43	13	23.94	23.30	3	13,669	0.02%
2020/09/24	2	24.05	3	24.10	24.05	-1	13,606	-0.01%
2020/09/22	5	24.98	0	0.00	24.90	5	13,792	0.04%
2020/09/21	37	25.85	54	25.76	25.55	-17	13,707	-0.12%
2020/09/18	15	25.65	17	25.85	25.85	-2	13,614	-0.01%
2020/09/17	1	25.50	23	25.48	25.40	-22	13,518	-0.16%
2020/09/16	9	25.24	8	25.30	25.15	1	13,427	0.01%
2020/09/15	7	25.25	4	25.09	25.35	3	13,387	0.02%
2020/09/11	11	24.53	4	24.83	24.30	7	13,291	0.05%
2020/09/10	59	25.10	0	0.00	25.05	59	13,146	0.45%
2020/09/09	11	25.25	12	25.32	25.30	-1	13,065	-0.01%
2020/09/08	34	25.72	40	25.72	25.65	-6	12,970	-0.05%
2020/09/07	28	26.02	49	25.72	25.60	-21	12,800	-0.16%
2020/09/04	18	25.04	6	25.27	25.40	12	12,613	0.10%
2020/09/03	13	25.51	4	25.30	25.30	9	12,470	0.07%
2020/09/02	32	25.50	2	25.55	25.50	30	12,328	0.24%
2020/09/01	6	25.35	9	25.36	25.25	-3	12,153	-0.02%
2020/08/31	12	25.85	20	26.05	25.85	-8	11,924	-0.07%
2020/08/28	36	26.20	8	26.08	26.20	28	11,663	0.24%
2020/08/27	68	26.70	106	26.60	26.30	-38	11,390	-0.33%	大賣/
2020/08/26	30	25.81	11	25.67	25.65	19	10,297	0.18%
2020/08/25	28	25.54	44	25.40	26.40	-16	9,697	-0.16%
2020/08/24	6	24.43	3	24.77	24.95	3	8,780	0.03%
2020/08/21	2	23.63	6	23.86	24.00	-4	8,376	-0.05%
2020/08/20	22	23.48	14	23.59	23.40	8	8,269	0.10%
2020/08/19	28	25.61	42	25.54	25.45	-14	7,991	-0.18%
2020/08/18	20	24.38	7	24.35	24.80	13	7,530	0.17%
2020/08/17	23	24.82	24	24.78	24.70	-1	7,421	-0.01%
2020/08/14	36	24.62	26	24.49	24.85	10	7,251	0.14%
2020/08/13	6	24.20	25	24.18	24.00	-19	7,003	-0.27%
2020/08/12	9	24.42	4	24.65	24.55	5	6,865	0.07%
2020/08/11	75	25.04	62	24.58	24.80	13	6,718	0.19%
2020/08/10	63	24.52	41	24.79	25.30	22	6,250	0.35%
2020/08/07	3	23.53	19	23.57	23.50	-16	5,512	-0.29%
2020/08/06	20	23.18	1	23.10	23.10	19	5,373	0.35%
2020/08/05	9	23.21	0	0.00	23.30	9	5,299	0.17%
2020/08/04	16	23.64	24	23.35	23.30	-8	5,214	-0.15%
2020/08/03	19	23.18	0	0.00	23.20	19	5,131	0.37%
2020/07/31	5	22.51	0	0.00	22.50	5	4,952	0.10%
2020/07/30	4	22.70	0	0.00	22.70	4	4,934	0.08%
2020/07/29	0	0.00	1	22.25	22.75	-1	4,872	-0.02%
2020/07/28	2	21.85	3	21.90	21.60	-1	4,798	-0.02%
2020/07/27	2	22.05	0	0.00	21.90	2	4,777	0.04%
2020/07/24	1	22.45	0	0.00	22.35	1	4,727	0.02%
2020/07/23	6	23.12	1	22.95	22.95	5	4,609	0.11%
2020/07/22	1	22.75	5	22.75	23.25	-4	4,529	-0.09%
2020/07/21	1	22.75	1	22.75	22.40	0	4,421	0.00%
2020/07/20	0	0.00	2	22.75	22.65	-2	4,303	-0.05%
2020/07/16	1	23.55	1	23.00	23.60	0	3,989	0.00%
2020/07/15	11	22.48	5	22.21	22.70	6	3,602	0.17%
2020/07/14	4	21.79	9	21.59	22.30	-5	3,287	-0.15%
2020/07/13	3	21.17	0	0.00	21.10	3	3,001	0.10%
2020/07/10	0	0.00	3	21.20	21.10	-3	2,971	-0.10%
2020/07/09	0	0.00	1	20.70	20.70	-1	2,861	-0.03%
2020/07/08	1	20.95	0	0.00	20.70	1	2,907	0.03%
2020/07/07	22	20.64	20	20.53	20.65	2	2,813	0.07%
2020/07/01	0	0.00	1	20.75	21.00	-1	2,564	-0.04%
2020/06/30	0	0.00	1	19.70	19.65	-1	2,359	-0.04%
2020/06/29	2	19.75	1	19.60	19.55	1	2,360	0.04%
2020/06/24	0	0.00	3	20.95	20.95	-3	2,304	-0.13%
2020/06/23	2	20.75	0	0.00	20.80	2	2,372	0.08%
2020/06/22	1	20.70	0	0.00	20.70	1	2,383	0.04%
2020/06/19	4	20.90	1	20.90	20.70	3	2,391	0.13%
2020/06/12	1	20.00	1	20.05	20.30	0	2,519	0.00%
2020/06/11	3	20.58	0	0.00	20.50	3	2,549	0.12%
2020/06/10	0	0.00	1	21.00	20.90	-1	2,554	-0.04%
2020/06/09	0	0.00	1	20.95	20.90	-1	2,625	-0.04%
2020/06/08	1	20.90	0	0.00	21.00	1	2,685	0.04%
2020/06/04	1	21.00	0	0.00	20.95	1	2,737	0.04%
2020/06/03	1	20.80	1	20.85	20.80	0	2,785	0.00%
2020/06/02	2	20.68	0	0.00	20.60	2	2,799	0.07%
2020/06/01	2	20.63	0	0.00	20.65	2	2,800	0.07%
2020/05/29	2	20.48	3	20.52	20.40	-1	2,810	-0.04%
2020/05/27	0	0.00	0	21.40	20.40	0	2,837	0.00%
2020/05/26	0	0.00	1	20.45	20.40	-1	2,887	-0.03%
2020/05/22	1	20.35	0	0.00	20.25	1	2,932	0.03%
2020/05/20	0	0.00	50	20.55	20.50	-50	2,976	-1.68%
2020/05/19	4	20.41	5	20.45	20.55	-1	3,059	-0.03%
2020/05/14	1	20.00	0	0.00	20.00	1	3,180	0.03%
2020/05/12	0	0.00	8	20.46	20.50	-8	3,246	-0.25%
2020/05/11	1	20.45	0	0.00	20.40	1	3,273	0.03%
2020/05/08	7	20.52	0	0.00	20.40	7	3,271	0.21%
2020/05/07	5	21.20	3	20.90	21.20	2	3,191	0.06%
2020/04/30	0	0.00	1	20.90	20.90	-1	3,364	-0.03%
2020/04/29	0	0.00	1	20.60	20.50	-1	3,390	-0.03%
2020/04/28	0	0.00	1	20.30	20.30	-1	3,444	-0.03%
2020/04/24	52	20.05	0	0.00	20.10	52	3,622	1.44%
2020/04/22	0	0.00	1	19.30	19.30	-1	3,682	-0.03%
2020/04/21	0	0.00	2	19.68	19.20	-2	3,741	-0.05%
2020/04/17	1	19.95	3	20.05	19.90	-2	3,946	-0.05%
2020/04/16	0	0.00	2	19.98	20.00	-2	3,918	-0.05%
2020/04/15	3	20.08	2	20.23	20.10	1	3,922	0.03%
2020/04/14	0	20.00	0	0.00	20.00	0	3,916	0.00%
2020/04/13	4	19.48	4	19.68	19.80	0	3,913	0.00%
2020/04/10	3	19.05	0	0.00	19.20	3	3,842	0.08%
2020/04/09	5	19.16	0	0.00	19.10	5	3,886	0.13%
2020/03/27	2	18.73	1	18.95	18.20	1	4,021	0.02%
2020/03/26	0	0.00	3	17.77	17.70	-3	3,905	-0.08%
2020/03/25	1	17.75	0	0.00	17.70	1	3,884	0.03%
2020/03/20	3	16.80	0	0.00	16.85	3	3,879	0.08%
2020/03/19	0	0.00	4	15.64	15.35	-4	3,869	-0.10%
2020/03/18	2	17.45	0	0.00	17.00	2	3,824	0.05%
2020/03/17	1	17.20	4	17.65	17.40	-3	3,870	-0.08%
2020/03/16	7	18.52	4	18.84	18.25	3	3,862	0.08%
2020/03/13	9	18.34	3	18.48	18.80	6	3,864	0.16%
2020/03/12	1	20.30	3	19.90	19.90	-2	3,867	-0.05%
2020/03/11	0	0.00	11	21.49	21.30	-11	3,829	-0.29%
2020/03/10	8	21.46	8	21.59	21.85	0	3,833	0.00%
2020/03/09	6	22.33	0	0.00	22.05	6	3,775	0.16%
2020/03/06	0	0.00	7	23.01	22.95	-7	3,723	-0.19%
2020/03/05	7	23.31	0	0.00	23.30	7	3,712	0.19%
2020/03/04	2	23.20	0	0.00	23.10	2	3,770	0.05%
2020/03/02	0	0.00	2	23.20	23.10	-2	3,978	-0.05%
2020/02/26	7	23.95	0	0.00	23.95	7	4,114	0.17%
2020/02/25	3	24.03	1	24.15	24.05	2	4,137	0.05%
2020/02/24	0	0.00	2	24.05	24.05	-2	4,155	-0.05%
2020/02/21	1	24.40	1	24.50	24.35	0	4,146	0.00%
2020/02/20	2	24.50	11	24.48	24.50	-9	4,153	-0.22%
2020/02/19	42	24.40	50	24.39	24.35	-8	4,138	-0.19%
2020/02/18	3	23.90	6	24.00	24.10	-3	4,320	-0.07%
2020/02/17	1	23.90	1	23.50	24.05	0	4,607	0.00%
2020/02/14	5	23.55	0	0.00	23.55	5	4,521	0.11%
2020/02/13	10	23.45	7	23.39	23.35	3	4,508	0.07%
2020/02/12	7	23.24	3	23.25	23.25	4	4,518	0.09%
2020/02/11	0	23.10	20	23.02	23.10	-20	4,486	-0.45%
2020/02/06	0	0.00	40	23.20	23.35	-40	4,491	-0.89%
2020/02/05	0	0.00	7	22.61	22.50	-7	4,420	-0.16%
2020/02/04	6	22.75	0	0.00	22.80	6	4,384	0.14%
2020/02/03	2	22.00	20	21.92	22.50	-18	4,378	-0.41%
2020/01/31	1	23.00	11	23.20	23.30	-10	4,319	-0.23%
2020/01/30	2	22.85	4	23.19	22.85	-2	4,275	-0.05%
2020/01/20	11	25.30	34	25.34	25.35	-23	4,161	-0.55%
2020/01/17	5	25.10	13	25.12	25.10	-8	4,193	-0.19%
2020/01/16	2	25.30	0	0.00	25.25	2	4,164	0.05%
2020/01/15	0	0.00	18	25.10	25.15	-18	4,079	-0.44%
2020/01/14	32	25.11	9	25.07	25.00	23	4,057	0.57%
2020/01/13	17	24.57	4	24.51	24.85	13	3,956	0.33%
2020/01/10	7	24.00	0	0.00	24.10	7	3,839	0.18%
2020/01/09	3	23.95	0	0.00	23.95	3	3,825	0.08%
2020/01/08	1	23.70	0	0.00	23.60	1	3,819	0.03%
2020/01/07	1	24.00	1	23.85	23.80	0	3,796	0.00%
2020/01/06	1	24.10	9	24.04	23.95	-8	3,775	-0.21%
2020/01/03	1	24.25	0	0.00	24.25	1	3,793	0.03%
2019/12/31	2	24.35	0	0.00	24.15	2	3,841	0.05%
2019/12/30	5	24.65	14	24.67	24.50	-9	3,801	-0.24%
2019/12/26	10	24.11	0	0.00	24.05	10	3,664	0.27%
2019/12/25	0	0.00	3	24.10	24.05	-3	3,655	-0.08%
2019/12/24	4	23.95	1	23.95	23.95	3	3,652	0.08%
2019/12/23	2	23.85	0	0.00	23.85	2	3,627	0.06%
2019/12/20	0	0.00	1	23.95	23.80	-1	3,629	-0.03%
2019/12/19	1	23.65	0	0.00	23.85	1	3,637	0.03%
2019/12/18	2	23.75	3	23.88	23.75	-1	3,654	-0.03%
2019/12/17	11	23.65	0	0.00	23.80	11	3,649	0.30%
2019/12/16	3	23.72	0	0.00	23.75	3	3,639	0.08%
2019/12/13	0	0.00	3	23.85	23.60	-3	3,609	-0.08%
2019/12/12	3	23.97	0	0.00	23.95	3	3,564	0.08%
2019/12/11	1	24.10	2	24.20	24.20	-1	3,511	-0.03%
2019/12/10	1	24.00	0	0.00	24.05	1	3,476	0.03%
2019/12/09	3	23.80	17	23.93	23.90	-14	3,438	-0.41%
2019/12/06	2	23.45	2	23.65	23.70	0	3,371	0.00%
2019/12/05	0	0.00	10	23.55	23.60	-10	3,373	-0.30%
2019/12/03	0	0.00	3	23.60	23.55	-3	3,520	-0.09%
2019/11/29	4	23.69	13	23.63	23.60	-9	3,547	-0.25%
2019/11/28	10	24.16	1	24.20	23.90	9	3,500	0.26%
2019/11/27	19	24.52	9	24.47	24.35	10	3,552	0.28%
2019/11/26	0	0.00	23	23.80	24.00	-23	3,402	-0.68%
2019/11/25	17	23.72	69	23.81	23.70	-52	3,296	-1.58%
2019/11/22	80	23.37	0	0.00	23.40	80	3,240	2.47%
2019/11/21	6	23.20	1	23.25	23.25	5	3,227	0.15%
2019/11/20	7	23.18	2	23.25	23.15	5	3,311	0.15%
2019/11/18	0	0.00	5	23.40	23.15	-5	3,401	-0.15%
2019/11/15	11	23.17	19	23.45	23.25	-8	3,352	-0.24%
2019/11/14	13	22.62	45	22.95	22.95	-32	3,139	-1.02%
2019/11/13	4	21.80	3	21.85	21.85	1	2,844	0.04%
2019/11/12	7	21.69	0	0.00	21.85	7	2,892	0.24%
2019/11/11	9	21.76	0	0.00	21.60	9	2,949	0.31%
2019/11/07	0	0.00	2	22.40	22.55	-2	3,148	-0.06%
2019/11/06	0	0.00	4	22.79	22.55	-4	3,240	-0.12%
2019/11/04	8	22.60	2	22.58	22.65	6	3,244	0.18%
2019/11/01	1	22.10	1	22.20	22.40	0	3,224	0.00%
2019/10/31	0	0.00	10	22.35	22.20	-10	3,258	-0.31%
2019/10/25	2	22.55	7	22.59	22.50	-5	3,564	-0.14%
2019/10/24	2	22.45	1	22.45	22.35	1	3,504	0.03%
2019/10/22	1	22.35	3	22.60	22.30	-2	3,512	-0.06%
2019/10/21	0	0.00	1	22.25	22.30	-1	3,481	-0.03%
2019/10/18	1	22.00	5	21.95	22.20	-4	3,477	-0.12%
2019/10/15	1	22.00	5	22.00	21.95	-4	3,474	-0.12%
2019/10/14	1	22.20	3	22.10	22.05	-2	3,471	-0.06%
2019/10/09	2	21.90	1	22.20	22.00	1	3,465	0.03%
2019/10/08	1	22.30	1	22.35	22.00	0	3,443	0.00%
2019/10/07	3	22.00	3	22.07	22.30	0	3,385	0.00%
2019/10/01	5	21.55	0	0.00	21.50	5	3,465	0.14%
2019/09/27	1	21.50	1	21.50	21.30	0	3,464	0.00%
2019/09/26	2	22.13	1	22.05	21.90	1	3,439	0.03%
2019/09/25	40	22.11	9	22.08	22.05	31	3,440	0.90%
2019/09/24	0	0.00	5	22.40	22.20	-5	3,441	-0.15%
2019/09/20	0	0.00	6	22.49	22.35	-6	3,437	-0.17%
2019/09/19	1	22.25	0	0.00	22.30	1	3,406	0.03%
2019/09/18	0	0.00	3	21.90	22.00	-3	3,392	-0.09%
2019/09/17	22	22.00	8	22.00	21.90	14	3,404	0.41%
2019/09/12	0	0.00	2	22.35	22.25	-2	3,604	-0.06%
2019/09/10	4	22.18	0	0.00	22.10	4	3,584	0.11%
2019/09/09	3	22.35	0	0.00	22.35	3	3,556	0.08%
2019/09/06	8	22.67	0	0.00	22.65	8	3,516	0.23%
2019/09/05	3	22.95	21	22.92	22.95	-18	3,455	-0.52%
2019/09/04	0	0.00	3	22.60	22.65	-3	3,324	-0.09%
2019/09/03	3	22.30	0	0.00	22.35	3	3,285	0.09%
2019/09/02	0	0.00	2	22.15	22.45	-2	3,267	-0.06%
2019/08/30	10	22.31	23	22.20	22.15	-13	3,245	-0.40%
2019/08/28	4	21.80	0	0.00	21.85	4	3,094	0.13%
2019/08/27	1	21.95	3	22.18	21.95	-2	3,082	-0.06%
2019/08/26	1	21.65	2	21.45	21.55	-1	3,101	-0.03%
2019/08/23	17	22.14	2	22.45	22.05	15	3,080	0.49%
2019/08/22	4	23.36	10	23.25	23.40	-6	2,951	-0.20%
2019/08/20	7	23.19	3	23.40	23.05	4	2,801	0.14%
2019/08/19	3	23.10	1	23.00	23.10	2	2,763	0.07%
2019/08/16	0	0.00	1	22.80	22.85	-1	2,745	-0.04%
2019/08/14	5	23.55	10	23.70	23.10	-5	2,666	-0.19%
2019/08/13	0	0.00	4	23.38	23.30	-4	2,616	-0.15%
2019/08/12	59	23.07	57	23.26	23.55	2	2,551	0.08%
2019/08/08	4	22.86	2	22.78	22.75	2	2,376	0.08%
2019/08/06	0	0.00	5	21.20	21.90	-5	2,291	-0.22%
2019/08/05	2	21.90	7	22.00	21.85	-5	2,270	-0.22%
2019/08/02	1	21.90	10	22.15	21.90	-9	2,278	-0.40%
2019/08/01	14	22.67	5	22.60	22.50	9	2,292	0.39%
2019/07/31	2	22.33	11	22.43	22.70	-9	2,251	-0.40%
2019/07/30	14	22.55	4	22.60	22.50	10	2,184	0.46%
2019/07/29	0	0.00	5	21.80	21.75	-5	2,002	-0.25%
2019/07/26	57	21.75	58	21.67	21.75	-1	2,077	-0.05%
2019/07/24	5	21.48	21	21.51	21.40	-16	2,112	-0.76%
2019/07/23	0	0.00	2	21.40	21.45	-2	2,114	-0.09%
2019/07/22	0	0.00	12	21.35	21.35	-12	2,143	-0.56%
2019/07/19	0	0.00	1	21.40	21.20	-1	2,235	-0.04%
2019/07/17	6	21.35	10	21.40	21.35	-4	2,297	-0.17%
2019/07/16	0	0.00	6	21.45	21.35	-6	2,440	-0.25%
2019/07/15	5	21.40	7	21.41	21.45	-2	2,511	-0.08%
2019/07/12	0	0.00	1	21.30	21.45	-1	2,581	-0.04%
2019/07/11	6	21.15	1	21.10	21.15	5	2,618	0.19%
2019/07/10	1	20.95	4	21.00	21.10	-3	2,754	-0.11%
2019/07/09	35	21.18	11	21.26	21.15	24	2,893	0.83%
2019/07/08	5	20.95	4	20.91	20.85	1	2,813	0.04%
2019/07/04	3	20.75	0	0.00	20.70	3	3,155	0.10%
2019/07/03	0	0.00	2	20.65	20.65	-2	3,321	-0.06%
2019/07/02	2	20.40	0	0.00	20.50	2	3,347	0.06%
2019/07/01	0	0.00	1	20.60	20.55	-1	3,357	-0.03%
2019/06/27	1	20.40	0	0.00	20.60	1	3,407	0.03%
2019/06/26	5	20.28	0	0.00	20.20	5	3,426	0.15%
2019/06/25	3	20.20	0	0.00	20.25	3	3,465	0.09%
2019/06/24	1	20.25	5	20.34	20.25	-4	3,491	-0.11%
2019/06/21	11	20.68	18	20.63	20.45	-7	3,496	-0.20%
2019/06/20	14	21.39	7	21.26	21.10	7	3,487	0.20%
2019/06/19	3	19.70	1	19.70	19.75	2	3,382	0.06%
2019/06/17	2	19.63	0	0.00	19.50	2	3,694	0.05%
2019/06/13	0	0.00	2	19.68	19.60	-2	3,763	-0.05%
2019/06/12	0	0.00	1	19.75	19.75	-1	3,796	-0.03%
2019/06/11	5	19.65	1	19.60	19.70	4	3,809	0.10%
2019/06/10	10	19.50	0	0.00	19.40	10	3,857	0.26%
2019/06/06	1	19.35	0	0.00	19.30	1	4,016	0.02%
2019/05/31	2	19.80	2	19.80	19.70	0	4,548	0.00%
2019/05/29	1	18.80	1	18.60	18.95	0	5,010	0.00%
2019/05/27	1	18.90	0	0.00	18.95	1	5,147	0.02%
2019/05/23	4	18.99	0	0.00	18.95	4	5,190	0.08%
2019/05/22	1	19.50	0	0.00	19.50	1	5,232	0.02%
2019/05/20	0	0.00	1	19.15	19.40	-1	5,301	-0.02%
2019/05/17	4	19.53	0	0.00	19.30	4	5,307	0.08%
2019/05/15	1	20.10	0	0.00	20.05	1	5,351	0.02%
2019/05/14	1	20.00	0	0.00	20.20	1	5,430	0.02%
2019/05/13	0	0.00	21	20.56	20.75	-21	5,468	-0.38%
2019/05/10	2	20.63	0	0.00	20.60	2	5,498	0.04%
2019/05/09	19	21.31	12	20.88	20.85	7	5,609	0.12%
2019/05/06	9	22.07	0	0.00	22.00	9	5,720	0.16%
2019/05/03	2	22.85	0	0.00	22.80	2	5,639	0.04%
2019/05/02	3	22.78	3	22.95	22.90	0	5,555	0.00%
2019/04/30	0	0.00	10	22.45	22.50	-10	5,507	-0.18%
2019/04/29	10	22.30	5	22.60	22.20	5	5,488	0.09%
2019/04/26	7	22.49	0	0.00	22.25	7	5,475	0.13%
2019/04/25	0	0.00	8	23.06	22.75	-8	5,471	-0.15%
2019/04/24	3	22.65	5	22.70	22.60	-2	5,519	-0.04%
2019/04/23	18	22.86	0	0.00	22.60	18	5,495	0.33%
2019/04/22	8	22.89	10	23.05	22.90	-2	5,439	-0.04%
2019/04/19	2	22.50	0	0.00	22.45	2	5,308	0.04%
2019/04/18	1	22.50	10	22.50	22.00	-9	5,233	-0.17%
2019/04/17	1	22.45	3	22.38	22.60	-2	5,158	-0.04%
2019/04/16	9	22.54	1	22.60	22.45	8	5,118	0.16%
2019/04/15	7	22.41	76	22.44	22.50	-69	4,977	-1.39%
2019/04/12	0	0.00	1	21.75	21.80	-1	4,825	-0.02%
2019/04/11	14	21.82	2	21.75	21.65	12	4,799	0.25%
2019/04/10	53	22.18	70	22.12	22.10	-17	4,723	-0.36%
2019/04/09	69	21.76	15	21.63	21.80	54	4,415	1.22%
2019/04/08	3	21.15	3	20.90	20.95	0	4,251	0.00%
2019/04/02	1	20.70	0	0.00	20.70	1	4,189	0.02%
2019/04/01	0	0.00	1	20.65	20.55	-1	4,156	-0.02%
2019/03/28	5	21.00	0	0.00	20.90	5	4,051	0.12%
2019/03/27	16	20.87	2	20.80	20.75	14	4,027	0.35%
2019/03/26	2	20.90	2	20.80	20.80	0	4,012	0.00%
2019/03/25	9	20.88	2	20.85	20.85	7	4,020	0.17%
2019/03/22	43	21.36	6	21.21	21.20	37	4,000	0.92%
2019/03/21	12	21.67	7	21.74	21.70	5	3,969	0.13%
2019/03/20	0	0.00	2	21.55	21.50	-2	4,124	-0.05%
2019/03/19	1	21.45	7	21.35	21.20	-6	4,092	-0.15%
2019/03/15	0	0.00	1	21.25	21.15	-1	4,051	-0.02%
2019/03/14	7	21.25	3	21.27	21.25	4	4,055	0.10%
2019/03/13	0	0.00	6	21.65	21.15	-6	4,052	-0.15%
2019/03/12	12	21.40	4	21.36	21.30	8	4,033	0.20%
2019/03/11	26	21.25	28	21.16	21.15	-2	4,010	-0.05%
2019/03/08	1	22.15	0	0.00	22.60	1	3,818	0.03%
2019/03/06	1	22.30	7	22.30	22.30	-6	3,621	-0.17%
2019/03/05	6	22.38	11	22.30	22.10	-5	3,530	-0.14%
2019/03/04	24	22.34	33	22.59	23.00	-9	3,385	-0.27%
2019/02/27	3	21.67	7	21.52	21.50	-4	2,983	-0.13%
2019/02/26	0	0.00	3	21.02	21.00	-3	2,851	-0.11%
2019/02/21	0	0.00	4	20.94	21.10	-4	2,876	-0.14%
2019/02/20	3	21.10	0	0.00	20.90	3	2,815	0.11%
2019/02/19	1	20.75	2	20.85	20.95	-1	2,785	-0.04%
2019/02/18	2	20.78	0	0.00	20.75	2	2,743	0.07%
2019/02/15	1	20.85	6	20.92	20.90	-5	2,723	-0.18%
2019/02/14	7	20.88	10	20.75	20.80	-3	2,685	-0.11%
2019/02/13	8	20.96	6	20.98	20.75	2	2,648	0.08%
2019/02/12	20	20.62	16	20.65	20.65	4	2,545	0.16%
2019/02/11	1	20.10	2	20.35	20.25	-1	2,463	-0.04%
2019/01/30	16	20.26	4	20.20	20.10	12	2,412	0.50%
2019/01/29	6	19.84	5	19.95	20.00	1	2,272	0.04%
2019/01/18	1	19.30	1	19.45	19.40	0	2,150	0.00%
2019/01/17	1	19.65	0	0.00	19.40	1	2,157	0.05%
2019/01/16	0	0.00	9	19.82	19.95	-9	2,122	-0.42%
2019/01/14	0	0.00	1	19.40	19.10	-1	1,964	-0.05%
2019/01/11	0	0.00	54	19.55	19.45	-54	1,970	-2.74%
2019/01/10	0	0.00	20	19.20	19.30	-20	1,946	-1.03%
2019/01/09	1	19.35	0	0.00	19.30	1	1,948	0.05%
2019/01/08	4	19.36	4	19.30	19.25	0	1,946	0.00%
2019/01/07	0	0.00	3	19.00	19.20	-3	1,935	-0.15%
2019/01/04	18	18.56	1	18.55	18.60	17	1,924	0.88%
2019/01/03	2	19.10	0	0.00	18.90	2	1,972	0.10%
2019/01/02	1	18.95	1	18.90	18.90	0	1,971	0.00%
2018/12/27	3	19.00	8	19.00	18.85	-5	2,008	-0.25%
2018/12/26	37	19.09	0	0.00	18.85	37	2,003	1.85%
2018/12/25	1	19.00	0	0.00	18.95	1	2,007	0.05%
2018/12/24	1	19.30	0	0.00	19.30	1	2,010	0.05%
2018/12/22	0	0.00	1	19.30	19.15	-1	2,015	-0.05%
2018/12/20	4	19.18	9	19.07	19.00	-5	2,036	-0.25%
2018/12/18	3	19.70	3	19.60	19.50	0	2,063	0.00%
2018/12/17	3	20.40	4	20.33	20.10	-1	2,122	-0.05%
2018/12/14	9	20.41	1	20.30	20.40	8	2,118	0.38%
2018/12/13	22	20.75	5	20.78	20.70	17	2,079	0.82%
2018/12/12	0	0.00	2	19.70	20.15	-2	1,712	-0.12%
2018/12/11	0	0.00	1	19.30	19.00	-1	1,704	-0.06%
2018/12/06	1	18.85	28	18.85	18.80	-27	1,718	-1.57%
2018/12/05	1	19.25	0	0.00	19.40	1	1,700	0.06%
2018/12/04	2	19.70	2	19.90	19.60	0	1,677	0.00%
2018/12/03	3	19.35	1	19.20	19.50	2	1,569	0.13%
2018/11/28	0	0.00	1	18.50	18.55	-1	1,505	-0.07%
2018/11/27	6	18.46	6	18.48	18.35	0	1,513	0.00%
2018/11/21	29	18.65	27	18.71	18.65	2	1,603	0.12%
2018/11/14	1	17.90	0	0.00	18.25	1	1,579	0.06%
2018/11/13	1	17.75	0	0.00	17.85	1	1,596	0.06%
2018/11/09	3	18.45	0	0.00	18.40	3	1,599	0.19%
2018/11/08	1	18.55	0	0.00	18.60	1	1,608	0.06%
2018/11/02	2	18.40	2	19.00	18.70	0	1,744	0.00%
2018/11/01	2	17.75	1	18.05	18.00	1	1,653	0.06%
2018/10/26	1	17.25	0	0.00	17.20	1	1,671	0.06%
2018/10/25	1	17.35	0	0.00	17.30	1	1,673	0.06%
2018/10/19	1	18.05	0	0.00	18.45	1	1,681	0.06%
2018/10/15	3	18.37	0	0.00	18.60	3	1,676	0.18%
2018/10/11	5	18.00	0	0.00	17.95	5	1,648	0.30%
2018/10/05	1	20.00	0	0.00	19.70	1	1,578	0.06%
2018/10/04	0	0.00	6	20.30	20.20	-6	1,542	-0.39%
2018/10/02	2	20.45	0	0.00	20.45	2	1,520	0.13%
2018/09/27	1	20.50	0	0.00	20.50	1	1,522	0.07%
2018/09/26	11	20.63	0	0.00	20.65	11	1,506	0.73%
2018/09/25	29	20.88	24	21.00	20.80	5	1,503	0.33%
2018/09/21	1	20.80	31	20.85	20.70	-30	1,480	-2.03%
2018/09/20	1	20.10	0	0.00	19.95	1	1,382	0.07%
2018/09/19	0	0.00	3	20.47	20.45	-3	1,365	-0.22%
2018/09/18	0	0.00	1	20.40	20.35	-1	1,360	-0.07%
2018/09/17	1	20.60	4	20.58	20.55	-3	1,352	-0.22%
2018/09/14	2	20.25	6	20.30	20.40	-4	1,297	-0.31%
2018/09/13	0	0.00	8	19.75	19.80	-8	1,240	-0.64%
2018/09/07	0	0.00	2	20.35	19.90	-2	1,250	-0.16%
2018/09/03	0	0.00	12	20.15	20.00	-12	1,288	-0.93%
2018/08/31	2	19.95	2	20.25	20.25	0	1,281	0.00%
2018/08/28	0	0.00	2	20.58	20.60	-2	1,299	-0.15%
2018/08/21	2	20.25	4	20.25	20.30	-2	1,236	-0.16%
2018/08/17	1	20.00	0	0.00	19.95	1	1,258	0.08%
2018/08/13	2	19.30	0	0.00	19.30	2	1,213	0.16%
2018/08/10	2	19.78	0	0.00	19.80	2	1,184	0.17%
2018/08/09	2	20.23	0	0.00	19.80	2	1,169	0.17%
2018/08/08	1	20.00	0	0.00	20.20	1	1,060	0.09%
2018/08/01	1	19.50	0	0.00	19.50	1	1,059	0.09%
2018/07/24	2	19.30	0	0.00	19.25	2	1,070	0.19%
2018/07/19	0	0.00	1	18.65	18.60	-1	1,077	-0.09%
2018/07/17	1	18.45	0	0.00	18.40	1	1,100	0.09%
2018/07/16	2	18.50	0	0.00	18.50	2	1,110	0.18%
2018/07/12	1	18.10	0	0.00	18.20	1	1,195	0.08%
2018/07/10	0	0.00	1	18.15	18.10	-1	1,215	-0.08%
2018/07/09	1	18.00	5	18.13	18.00	-4	1,220	-0.33%
2018/07/03	0	0.00	1	19.20	18.90	-1	1,196	-0.08%
2018/06/26	2	18.80	0	0.00	18.85	2	1,161	0.17%
2018/06/25	3	19.05	0	0.00	19.00	3	1,155	0.26%
2018/06/12	5	19.86	1	19.90	19.80	4	1,141	0.35%
2018/06/11	1	19.55	0	0.00	19.50	1	1,088	0.09%
2018/06/07	1	19.65	0	0.00	19.40	1	1,126	0.09%
2018/06/05	0	0.00	3	19.35	19.30	-3	1,046	-0.29%
2018/06/04	0	0.00	2	19.30	19.35	-2	1,067	-0.19%
2018/06/01	5	19.40	3	19.35	19.30	2	1,075	0.19%
2018/05/31	2	18.93	10	18.95	19.50	-8	1,087	-0.74%
2018/05/30	4	18.90	7	18.89	18.90	-3	1,078	-0.28%
2018/05/29	12	19.07	0	0.00	19.00	12	1,089	1.10%
2018/05/28	0	0.00	1	19.15	19.10	-1	1,109	-0.09%
2018/05/25	5	19.25	0	0.00	19.25	5	1,114	0.45%
2018/05/22	3	18.78	0	0.00	18.75	3	1,093	0.27%
2018/05/21	0	0.00	5	18.70	18.85	-5	1,103	-0.45%
2018/05/16	0	0.00	1	18.50	18.45	-1	1,154	-0.09%
2018/05/15	6	18.60	0	0.00	18.55	6	1,178	0.51%
2018/05/14	0	0.00	9	18.55	18.60	-9	1,234	-0.73%
2018/05/10	3	19.08	4	19.10	19.20	-1	1,230	-0.08%
2018/05/09	1	19.00	1	18.90	18.90	0	1,248	0.00%
2018/05/08	31	18.70	0	0.00	18.65	31	1,256	2.47%
2018/05/03	1	18.80	7	18.92	18.80	-6	1,532	-0.39%
2018/05/02	1	19.00	0	0.00	19.10	1	1,634	0.06%
2018/04/30	1	18.95	0	0.00	19.00	1	1,638	0.06%
2018/04/25	1	19.10	0	0.00	19.15	1	1,676	0.06%
2018/04/24	3	19.33	0	0.00	19.25	3	1,738	0.17%
2018/04/23	1	19.90	0	0.00	19.85	1	1,992	0.05%
2018/04/19	4	20.14	0	0.00	20.35	4	2,097	0.19%
2018/04/18	1	20.00	0	0.00	19.95	1	2,043	0.05%
2018/04/17	1	20.30	2	20.33	20.15	-1	2,028	-0.05%
2018/04/11	0	0.00	3	20.65	20.60	-3	2,030	-0.15%
2018/04/10	2	20.65	0	0.00	20.65	2	2,036	0.10%
2018/03/31	10	20.70	0	0.00	20.70	10	2,035	0.49%
2018/03/30	0	0.00	1	20.60	20.60	-1	2,039	-0.05%
2018/03/29	0	0.00	3	20.70	20.55	-3	2,042	-0.15%
2018/03/27	2	20.85	0	0.00	20.75	2	2,050	0.10%
2018/03/23	3	20.67	1	20.55	20.70	2	2,053	0.10%
2018/03/22	1	21.20	0	0.00	21.10	1	2,030	0.05%
2018/03/21	0	0.00	2	21.20	21.15	-2	2,024	-0.10%
2018/03/19	1	21.50	0	0.00	21.45	1	2,019	0.05%
2018/03/16	1	21.50	0	0.00	21.55	1	2,017	0.05%
2018/03/15	0	0.00	5	21.60	21.60	-5	2,010	-0.25%
2018/03/13	2	21.50	0	0.00	21.50	2	2,030	0.10%
2018/03/09	2	21.00	1	21.15	21.15	1	2,004	0.05%
2018/03/08	0	0.00	13	21.20	21.15	-13	1,999	-0.65%
2018/03/07	2	21.45	0	0.00	21.35	2	1,992	0.10%
2018/03/02	2	21.55	1	21.55	21.55	1	1,974	0.05%
2018/03/01	0	0.00	3	21.63	21.70	-3	1,996	-0.15%
2018/02/26	10	21.60	0	0.00	21.55	10	1,971	0.51%
2018/02/23	5	21.41	2	21.45	21.45	3	1,963	0.15%
2018/02/22	6	21.15	0	0.00	21.20	6	2,010	0.30%
2018/02/21	4	21.19	2	21.25	21.20	2	2,002	0.10%
2018/02/12	2	20.88	2	20.83	20.80	0	2,002	0.00%
2018/02/09	2	20.35	0	0.00	20.65	2	1,997	0.10%
2018/02/08	0	21.50	1	21.10	21.15	-1	1,977	-0.05%
2018/02/07	11	21.36	0	0.00	21.15	11	1,990	0.55%
2018/02/06	1	21.00	0	0.00	21.10	1	1,976	0.05%
2018/02/05	0	0.00	1	22.15	22.35	-1	1,934	-0.05%
2018/02/01	1	22.80	0	0.00	22.70	1	1,937	0.05%
2018/01/30	4	23.18	4	23.03	22.95	0	1,904	0.00%
2018/01/29	5	23.24	17	23.35	23.25	-12	1,906	-0.63%
2018/01/26	17	23.58	17	23.71	23.45	0	1,867	0.00%
2018/01/25	18	23.19	14	23.29	23.00	4	1,626	0.25%
2018/01/24	0	0.00	1	22.70	22.50	-1	1,515	-0.07%
2018/01/23	1	22.40	0	0.00	22.40	1	1,509	0.07%
2018/01/22	1	22.60	0	0.00	22.55	1	1,510	0.07%
2018/01/19	5	22.58	7	22.62	22.60	-2	1,511	-0.13%
2018/01/18	14	23.05	10	22.96	22.90	4	1,485	0.27%
2018/01/17	54	23.37	46	23.34	23.40	8	1,425	0.56%
2018/01/16	0	0.00	5	22.20	22.75	-5	1,154	-0.43%
2018/01/11	1	21.20	3	21.25	21.25	-2	1,125	-0.18%
2018/01/10	0	0.00	5	21.50	21.55	-5	1,133	-0.44%
2018/01/08	2	21.80	0	0.00	21.80	2	1,148	0.17%
2018/01/05	5	21.95	0	0.00	21.95	5	1,155	0.43%
2018/01/03	2	22.00	0	0.00	22.00	2	1,218	0.16%
2018/01/02	1	22.20	0	0.00	22.20	1	1,230	0.08%