康舒 (6282)-元大-四維券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230張
產業
上市電子零組件類股
917人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

康舒 (6282)籌碼相關－元大-四維券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	28	34.46	18	34.69	34.55	10	3,434	0.29%
2024/11/21	11	33.99	20.1	34.27	34.40	-9.1	3,237	-0.28%
2024/11/20	10	32.97	50.1	33.63	33.50	-40.1	2,985	-1.34%
2024/11/19	1	32.45	3	31.82	32.00	-2	2,749	-0.07%
2024/11/18	3	31.70	2	31.00	30.95	1	2,692	0.04%
2024/11/15	2	31.75	3	31.75	31.85	-1	2,667	-0.04%
2024/11/14	73.2	32.59	7	32.48	32.05	66.2	2,646	2.50%
2024/11/13	41	32.40	30	31.81	33.70	11	2,450	0.45%
2024/11/12	11.1	30.63	0	0.00	30.65	11.1	2,218	0.50%
2024/11/11	4	31.31	12	31.35	31.40	-8	2,191	-0.37%
2024/11/08	3	32.10	26	32.01	31.70	-23	2,217	-1.04%
2024/11/07	4	33.25	0	0.00	32.90	4	2,183	0.18%
2024/11/06	0	0.00	1	33.75	33.75	-1	2,174	-0.05%
2024/11/05	0	33.05	1	33.10	33.15	-1	2,298	-0.04%
2024/11/04	4	32.55	2	32.60	32.70	2	2,487	0.08%
2024/11/01	0	0.00	0	33.15	33.20	0	2,618	0.00%
2024/10/29	17	32.87	10	32.80	32.80	7	2,686	0.26%
2024/10/28	0	0.00	2	33.30	33.65	-2	2,684	-0.07%
2024/10/25	5	33.95	5	33.95	33.80	0	2,724	0.00%
2024/10/24	1	33.45	0	0.00	33.40	1	2,726	0.04%
2024/10/23	12	33.99	5	33.80	33.80	7	2,758	0.25%
2024/10/22	3	34.10	2	34.03	34.10	1	2,786	0.04%
2024/10/21	0	0.00	2	34.00	34.30	-2	2,883	-0.07%
2024/10/18	1	33.90	1	33.85	33.85	0	2,973	0.00%
2024/10/17	9	34.41	6	34.29	34.30	3	3,014	0.10%
2024/10/15	27	34.11	8	34.29	33.80	19	3,070	0.62%
2024/10/14	0	0.00	9	33.67	33.75	-9	3,121	-0.29%
2024/10/01	1	33.60	0	0.00	34.30	1	4,158	0.02%
2024/09/27	5	34.25	1	34.20	34.25	4	4,847	0.08%
2024/09/26	0	0.00	5	33.52	33.20	-5	4,855	-0.10%
2024/09/23	0	0.00	2	33.15	33.20	-2	5,051	-0.04%
2024/09/19	0	0.00	1	32.70	32.85	-1	5,222	-0.02%
2024/09/18	2	32.80	0	0.00	32.25	2	5,267	0.04%
2024/09/13	0	0.00	0.1	32.20	32.30	-0.1	5,440	0.00%
2024/09/11	0.2	31.60	0	0.00	31.50	0.2	6,297	0.00%
2024/09/09	7	31.26	5	31.55	32.20	2	6,449	0.03%
2024/09/05	0.7	32.43	3	32.52	31.90	-2.3	6,558	-0.04%
2024/09/04	4	32.38	0	0.00	32.05	4	6,656	0.06%
2024/09/03	2	34.30	5	34.28	34.10	-3	6,649	-0.05%
2024/09/02	7	34.61	6	34.77	34.65	1	6,707	0.01%
2024/08/30	3	34.87	8	34.97	35.00	-5	6,748	-0.07%
2024/08/29	5.1	34.55	5	34.80	34.95	0.1	6,756	0.00%
2024/08/27	3	35.00	3	35.10	35.10	0	6,795	0.00%
2024/08/22	1	35.35	6	35.63	35.35	-5	6,917	-0.07%
2024/08/21	4	34.95	4	35.26	34.90	0	6,987	0.00%
2024/08/20	5	35.20	0	0.00	35.10	5	7,102	0.07%
2024/08/16	1	35.10	0	0.00	34.75	1	7,193	0.01%
2024/08/13	0.2	35.00	0	0.00	34.85	0.2	7,303	0.00%
2024/08/09	0.1	34.50	30	34.68	34.25	-30	7,344	-0.41%
2024/08/08	35	33.76	6	33.92	33.75	29	7,359	0.39%
2024/08/07	6	33.88	8	33.79	33.95	-2	7,359	-0.03%
2024/08/06	11	29.60	26	29.68	30.90	-15	7,294	-0.21%
2024/08/05	5	32.10	29	31.98	31.95	-24	7,185	-0.33%
2024/08/02	1	35.50	1	35.50	35.50	0	7,241	0.00%
2024/08/01	0	0.00	1	36.70	36.85	-1	7,329	-0.01%
2024/07/31	1	36.00	2	35.90	35.90	-1	7,442	-0.01%
2024/07/30	6	35.43	1	35.20	35.90	5	7,488	0.07%
2024/07/29	0	0.00	3	35.80	35.80	-3	7,480	-0.04%
2024/07/23	6	37.30	8	37.21	37.15	-2	7,451	-0.03%
2024/07/22	6.1	36.90	1.2	36.77	36.70	4.9	7,475	0.07%
2024/07/19	9	38.27	40	38.40	37.95	-31	7,432	-0.42%
2024/07/18	0	0.00	1	39.20	38.95	-1	7,447	-0.01%
2024/07/17	1	39.55	2	39.65	39.30	-1	7,490	-0.01%
2024/07/16	6	39.35	9	39.67	39.25	-3	7,604	-0.04%
2024/07/15	1.1	39.10	4	39.10	39.10	-3	7,746	-0.04%
2024/07/12	1	39.60	6	39.65	39.60	-5	7,937	-0.06%
2024/07/11	11	40.20	40	39.79	39.45	-29	8,073	-0.36%
2024/07/09	12	39.36	10	39.22	39.15	2	7,863	0.03%
2024/07/08	10	40.09	6	40.33	40.10	4	7,902	0.05%
2024/07/05	37	40.25	37.6	40.48	40.25	-0.6	7,992	-0.01%
2024/07/04	49	39.69	17	39.95	39.90	32	7,711	0.41%
2024/07/03	29	39.88	24.1	39.88	39.55	4.9	7,584	0.06%
2024/07/02	5.1	38.11	8.3	38.14	38.25	-3.2	7,110	-0.04%
2024/07/01	14	38.34	6	38.30	38.30	8	7,099	0.11%
2024/06/28	0	0.00	52	39.06	38.85	-52	7,080	-0.73%
2024/06/27	2	39.10	9	39.03	38.70	-7	7,090	-0.10%
2024/06/26	8	39.11	7.5	38.95	38.90	0.5	7,058	0.01%
2024/06/25	8	38.63	7	38.89	39.40	1	7,074	0.01%
2024/06/24	4.1	38.66	0	0.00	38.50	4.1	7,019	0.06%
2024/06/21	18	38.97	19.2	38.99	39.05	-1.2	7,039	-0.02%
2024/06/20	9	39.04	8.2	39.16	39.00	0.8	7,025	0.01%
2024/06/19	18	39.22	3	39.05	39.10	15	7,010	0.21%
2024/06/18	38.6	39.43	14.3	39.47	39.70	24.3	6,807	0.36%
2024/06/17	6	38.05	6	38.25	37.90	0	6,284	0.00%
2024/06/14	8	37.76	8	37.98	37.75	0	6,288	0.00%
2024/06/13	2	37.00	2.2	37.33	37.20	-0.2	6,241	0.00%
2024/06/12	3.2	37.14	0	0.00	37.05	3.2	6,263	0.05%
2024/06/11	6	37.90	14	38.02	37.70	-8	6,231	-0.13%
2024/06/07	6	37.41	6	37.50	37.60	0	6,280	0.00%
2024/06/06	5.1	36.75	6	37.12	36.90	-0.9	6,282	-0.01%
2024/06/05	6.1	37.38	1	37.07	36.90	5.1	6,255	0.08%
2024/06/04	5.2	37.25	6	37.31	37.25	-0.8	6,320	-0.01%
2024/06/03	14	37.61	2	37.40	37.40	12	6,447	0.19%
2024/05/30	15.1	37.95	5	37.40	37.40	10.1	6,558	0.15%
2024/05/29	5.1	37.75	6	37.73	37.70	-1	6,636	-0.01%
2024/05/28	8.2	37.88	4	37.86	38.10	4.2	6,861	0.06%
2024/05/27	4.7	37.57	1	37.50	37.65	3.7	7,290	0.05%
2024/05/24	3.3	36.46	0	0.00	36.40	3.3	7,376	0.04%
2024/05/23	1.2	37.17	16	37.15	37.15	-14.9	7,327	-0.20%
2024/05/22	4	37.90	13	37.75	37.75	-9	7,490	-0.12%
2024/05/21	2.2	37.40	4	37.63	38.00	-1.8	7,636	-0.02%
2024/05/20	4	37.58	6	37.81	37.60	-2	8,194	-0.02%
2024/05/17	0	0.00	8.2	37.46	37.45	-8.2	8,902	-0.09%
2024/05/16	8	37.24	5.6	37.40	37.35	2.4	9,344	0.03%
2024/05/15	17.1	37.37	7	37.54	37.10	10.1	9,841	0.10%
2024/05/14	0.1	37.40	0	0.00	37.35	0.1	10,085	0.00%
2024/05/13	4.4	37.40	0	0.00	37.20	4.4	10,200	0.04%
2024/05/10	2	37.18	0	0.00	37.55	2	10,370	0.02%
2024/05/09	2.2	37.74	0	0.00	37.30	2.2	10,844	0.02%
2024/05/08	4.2	37.52	1	37.68	37.95	3.1	10,925	0.03%
2024/05/07	8.2	38.34	1	38.90	38.30	7.2	11,028	0.07%
2024/05/06	2.6	38.92	0	0.00	38.90	2.6	11,092	0.02%
2024/05/03	1.3	39.57	4	39.79	39.35	-2.7	10,976	-0.02%
2024/05/02	10	39.90	0.3	39.61	40.00	9.7	10,957	0.09%
2024/04/30	12	39.90	11	39.93	39.75	1	10,972	0.01%
2024/04/29	2	39.50	4	39.85	39.90	-2	10,992	-0.02%
2024/04/26	22.1	39.95	2	39.78	39.50	20.1	10,984	0.18%
2024/04/25	3.3	39.92	15	40.17	39.85	-11.7	10,967	-0.11%
2024/04/24	6	39.85	1	40.30	40.40	5	10,947	0.05%
2024/04/23	2.6	39.32	2	39.18	38.85	0.6	10,931	0.01%
2024/04/22	8	40.11	15	40.26	39.35	-7	10,877	-0.06%
2024/04/19	5.1	39.67	9.9	39.92	39.50	-4.8	10,745	-0.04%
2024/04/18	22	40.81	14.5	40.86	40.40	7.5	10,615	0.07%
2024/04/17	6	40.71	18.1	40.41	40.75	-12.1	10,474	-0.12%
2024/04/16	3.4	38.61	5	38.60	38.30	-1.6	10,305	-0.02%
2024/04/15	0	40.30	1	39.90	39.90	-1	10,315	-0.01%
2024/04/12	18.1	40.34	6	40.44	40.45	12.1	10,271	0.12%
2024/04/11	9	39.92	10	40.22	40.25	-1	10,156	-0.01%
2024/04/10	0	0.00	8	39.34	39.20	-8	9,981	-0.08%
2024/04/09	0	0.00	2	38.85	39.00	-2	10,013	-0.02%
2024/04/08	10.2	38.48	11	38.48	38.50	-0.8	10,015	-0.01%
2024/04/03	1.2	38.86	0	0.00	38.85	1.2	10,019	0.01%
2024/04/02	2.2	39.01	0	0.00	39.10	2.2	10,097	0.02%
2024/04/01	3	39.32	2	39.45	39.40	1	10,145	0.01%
2024/03/29	3	38.78	0	0.00	38.75	3	10,193	0.03%
2024/03/28	5.1	38.95	0	0.00	38.90	5.1	10,175	0.05%
2024/03/27	6.1	39.09	0	0.00	39.00	6.1	10,146	0.06%
2024/03/26	1	39.20	0.2	39.70	39.15	0.8	10,103	0.01%
2024/03/25	0	0.00	14	40.19	39.90	-14	10,099	-0.14%
2024/03/22	1	40.50	0.2	40.30	40.20	0.8	10,107	0.01%
2024/03/21	15	40.05	4	40.10	40.30	11	10,097	0.11%
2024/03/20	1	40.05	14	39.80	39.65	-13	10,091	-0.13%
2024/03/19	4	39.86	3	40.02	39.80	1	10,154	0.01%
2024/03/18	3	39.45	4	39.50	39.65	-1	10,366	-0.01%
2024/03/15	0	0.00	10	39.07	39.80	-10	10,478	-0.10%
2024/03/14	0	0.00	4	39.29	39.20	-4	10,726	-0.04%
2024/03/13	9.6	39.17	12	39.24	39.05	-2.4	10,774	-0.02%
2024/03/12	9	40.31	1	40.30	40.30	8	10,779	0.07%
2024/03/11	5.1	39.89	2	39.90	40.00	3.1	10,904	0.03%
2024/03/08	3.4	39.73	13.3	39.97	39.85	-9.9	11,025	-0.09%
2024/03/07	16.6	40.40	2	40.28	40.00	14.6	11,118	0.13%
2024/03/06	27	41.62	5	41.62	41.10	22	11,233	0.20%
2024/03/05	5	41.95	18	41.43	41.60	-13	11,387	-0.11%
2024/03/04	9.3	41.92	6	41.93	41.80	3.3	11,485	0.03%
2024/03/01	22.1	42.39	14	42.38	42.25	8.1	11,617	0.07%
2024/02/29	14	41.18	31.1	41.21	42.60	-17.1	11,708	-0.15%
2024/02/27	15.6	39.90	15.7	39.89	39.50	-0.1	11,723	0.00%
2024/02/26	0	0.00	1	40.75	40.60	-1	13,446	-0.01%
2024/02/23	36.5	41.11	4	40.84	40.55	32.5	15,113	0.22%
2024/02/22	15	41.53	17	41.53	41.50	-2	15,239	-0.01%
2024/02/21	135	43.46	121	41.90	41.45	14	15,179	0.09%	大買/大賣/
2024/02/20	20	43.47	21	43.93	42.85	-1	14,721	-0.01%
2024/02/19	13	43.46	31.4	43.70	43.85	-18.4	14,197	-0.13%
2024/02/16	18.2	43.61	27.3	43.45	43.55	-9.1	13,967	-0.07%
2024/02/15	7.1	42.23	18.3	41.94	42.20	-11.2	13,696	-0.08%
2024/02/05	3.1	41.34	1	41.85	41.70	2.1	13,589	0.02%
2024/02/02	3.1	41.69	10	41.70	41.35	-6.9	13,461	-0.05%
2024/02/01	7.1	41.69	13.1	42.01	42.00	-6	13,292	-0.05%
2024/01/31	1	40.50	3	41.17	40.80	-2	12,842	-0.02%
2024/01/30	3.1	40.85	3	41.22	40.50	0.1	12,741	0.00%
2024/01/29	1	40.04	19	40.26	40.65	-18	12,517	-0.14%
2024/01/26	3.1	39.11	3	39.00	38.90	0.1	12,381	0.00%
2024/01/25	1	39.55	1	39.35	39.35	0	12,422	0.00%
2024/01/24	1	39.90	0	0.00	39.85	1	12,460	0.01%
2024/01/23	26	40.04	23	39.64	40.05	3	12,528	0.02%
2024/01/22	1	39.45	0	0.00	39.45	1	12,543	0.01%
2024/01/19	0	0.00	11	38.85	38.85	-11	12,579	-0.09%
2024/01/18	0	38.05	3	38.03	38.30	-3	12,595	-0.02%
2024/01/17	16.7	37.85	11	38.21	37.90	5.7	12,633	0.04%
2024/01/16	0.4	38.95	0	0.00	38.85	0.4	12,610	0.00%
2024/01/15	0	0.00	1	39.45	39.35	-1	12,657	-0.01%
2024/01/12	2.3	39.08	0	0.00	38.95	2.3	12,760	0.02%
2024/01/11	1	39.40	2	39.40	39.45	-1	12,847	-0.01%
2024/01/10	0.8	38.77	6.5	38.47	38.75	-5.7	12,892	-0.04%
2024/01/09	8.1	38.85	3	39.02	38.90	5.1	12,968	0.04%
2024/01/08	0	0.00	1	40.10	39.90	-1	13,101	-0.01%
2024/01/05	11.1	39.74	0.2	39.91	39.65	10.9	13,182	0.08%
2024/01/04	0.1	39.95	0	0.00	39.75	0.1	13,377	0.00%
2024/01/03	10	40.13	10	40.15	40.10	0	13,467	0.00%
2024/01/02	0	0.00	2	41.13	40.85	-2	13,473	-0.01%
2023/12/29	4	41.24	3	41.20	41.10	1	13,509	0.01%
2023/12/28	1	41.44	1	41.55	41.25	0	13,529	0.00%
2023/12/27	6	41.18	5	41.17	40.90	1	13,590	0.01%
2023/12/26	1.1	41.07	12	41.30	41.30	-10.9	13,787	-0.08%
2023/12/25	8.3	40.69	14	40.92	40.50	-5.7	13,817	-0.04%
2023/12/22	4	40.60	1	40.55	40.45	3	13,842	0.02%
2023/12/21	4.2	40.53	1	40.55	40.55	3.2	13,877	0.02%
2023/12/20	0.1	40.75	6.3	40.55	40.90	-6.2	13,918	-0.04%
2023/12/18	4.4	40.33	1	40.15	40.05	3.4	14,091	0.02%
2023/12/15	5.1	40.91	0	0.00	40.50	5.1	14,169	0.04%
2023/12/13	27.2	40.23	16	40.34	40.05	11.2	14,340	0.08%
2023/12/12	8.1	41.71	10	41.77	41.25	-1.9	14,203	-0.01%
2023/12/11	18.2	42.58	7.5	42.62	42.00	10.7	14,209	0.08%
2023/12/08	9.1	41.92	3	41.83	41.75	6.1	14,044	0.04%
2023/12/07	7.1	42.01	7	42.18	41.80	0.1	14,679	0.00%
2023/12/06	4.3	41.77	0.3	41.95	41.50	4	14,734	0.03%
2023/12/05	3	41.63	0	0.00	41.60	3	14,713	0.02%
2023/12/04	12.5	41.99	6	41.40	41.25	6.5	14,650	0.04%
2023/12/01	15	42.32	6	42.68	42.10	9	14,631	0.06%
2023/11/30	5	41.60	2	42.25	41.90	3	14,758	0.02%
2023/11/29	2	41.95	1	41.85	41.65	1	14,853	0.01%
2023/11/28	17	41.93	16	41.90	41.80	1	15,043	0.01%
2023/11/27	20.2	43.10	5	42.62	42.30	15.2	14,918	0.10%
2023/11/24	15.5	43.67	16	43.67	43.70	-0.5	14,718	0.00%
2023/11/23	117.6	44.73	86	44.46	43.75	31.6	14,331	0.22%	大買/
2023/11/22	52.1	43.72	87	43.72	44.10	-34.9	12,667	-0.28%
2023/11/21	11	40.10	25	40.37	40.70	-14	11,159	-0.13%
2023/11/20	10	39.29	11	39.17	39.45	-1	11,274	-0.01%
2023/11/17	6.1	38.96	0	0.00	38.95	6.1	11,838	0.05%
2023/11/16	3	39.20	3	38.92	39.45	0	12,003	0.00%
2023/11/15	8	38.34	30	38.35	38.35	-22	11,935	-0.18%
2023/11/14	76.1	37.69	92	37.14	37.15	-15.9	12,047	-0.13%
2023/11/13	9	37.69	21	38.27	38.40	-12	12,162	-0.10%
2023/11/10	2.1	38.88	2	39.15	39.10	0.1	12,194	0.00%
2023/11/09	2.1	39.06	1	39.00	39.00	1.1	12,456	0.01%
2023/11/08	28	39.68	19	39.91	39.55	9	12,864	0.07%
2023/11/07	2	39.35	5	39.56	39.20	-3	13,105	-0.02%
2023/11/06	2	39.35	5	39.44	39.55	-3	14,180	-0.02%
2023/11/03	4.9	38.86	16	39.17	38.80	-11.2	14,553	-0.08%
2023/11/02	25	38.58	6	38.53	38.60	19	14,975	0.13%
2023/11/01	7.1	38.06	1	37.90	38.00	6.1	15,472	0.04%
2023/10/31	6.7	38.69	1	38.61	38.00	5.7	15,773	0.04%
2023/10/30	1.1	39.25	1	39.75	39.20	0.1	16,754	0.00%
2023/10/27	0.2	38.83	0	0.00	38.55	0.2	17,835	0.00%
2023/10/26	11.1	39.05	9	39.29	38.95	2.1	19,965	0.01%
2023/10/24	6.1	39.98	17	39.85	40.00	-11	21,932	-0.05%
2023/10/23	1.2	39.45	0	0.00	39.50	1.2	22,787	0.01%
2023/10/20	17.1	38.80	19	39.15	39.40	-1.9	23,267	-0.01%
2023/10/19	6	39.57	0	0.00	39.70	6	23,658	0.03%
2023/10/18	20.1	39.87	36.4	39.95	39.95	-16.4	24,055	-0.07%
2023/10/17	6.6	41.05	1	41.50	40.70	5.6	24,732	0.02%
2023/10/16	23.1	41.26	0	0.00	41.45	23.1	25,612	0.09%
2023/10/13	5.2	43.05	4	42.95	42.80	1.2	27,961	0.00%
2023/10/12	7.1	43.58	2	43.40	43.45	5.1	30,081	0.02%
2023/10/11	10.6	43.00	0.3	42.40	42.35	10.3	30,210	0.03%
2023/10/06	10.7	43.84	1.4	43.68	43.70	9.4	30,670	0.03%
2023/10/05	2	44.20	28	44.31	44.30	-26	31,388	-0.08%
2023/10/04	7.5	43.59	1	43.65	43.85	6.5	31,815	0.02%
2023/10/03	20.5	44.68	10	44.62	44.20	10.5	32,722	0.03%
2023/10/02	10	44.85	14	45.00	45.45	-4	33,628	-0.01%
2023/09/28	11	43.77	40	43.84	43.70	-29	34,336	-0.08%
2023/09/27	1	42.85	0	0.00	43.10	1	35,761	0.00%
2023/09/26	3.1	43.64	3	43.40	43.20	0.1	37,794	0.00%
2023/09/25	7.1	43.64	2	43.45	43.45	5.1	38,974	0.01%
2023/09/22	12.1	43.12	1.3	43.12	43.50	10.8	39,302	0.03%
2023/09/21	7.3	42.25	13	42.57	42.60	-5.8	39,267	-0.01%
2023/09/20	8	43.59	1	43.15	43.15	7	39,189	0.02%
2023/09/19	7.1	44.13	3	44.15	43.40	4.1	39,311	0.01%
2023/09/18	6.6	44.92	0	0.00	44.65	6.6	39,690	0.02%
2023/09/15	5.1	45.74	5	46.09	45.75	0.1	40,063	0.00%
2023/09/14	1.2	45.53	1	45.50	45.70	0.2	40,128	0.00%
2023/09/13	8	45.12	7	45.05	45.05	1	40,247	0.00%
2023/09/12	33	46.89	16	46.91	45.40	17	40,652	0.04%
2023/09/11	6.1	44.92	3	44.86	44.85	3.1	40,603	0.01%
2023/09/08	8	46.11	1	46.30	45.80	7	40,753	0.02%
2023/09/07	9	47.31	12	47.07	47.00	-3	40,959	-0.01%
2023/09/06	5.5	47.25	31	47.46	47.35	-25.5	41,183	-0.06%
2023/09/05	19.1	47.10	27.3	47.10	47.20	-8.2	41,306	-0.02%
2023/09/04	4	45.60	11.8	45.09	45.90	-7.8	41,445	-0.02%
2023/09/01	21	47.15	36	46.70	46.35	-15	41,770	-0.04%
2023/08/31	4.1	46.04	5	46.08	46.45	-0.9	42,779	0.00%
2023/08/30	19	46.72	1	47.05	46.45	18	44,062	0.04%
2023/08/29	3	46.40	2	46.58	46.55	1	45,482	0.00%
2023/08/28	6.4	46.29	4.5	46.14	46.35	1.9	46,384	0.00%
2023/08/25	8.5	47.11	11	47.21	46.85	-2.5	46,902	-0.01%
2023/08/24	42.5	47.79	22.3	47.99	47.10	20.2	46,948	0.04%
2023/08/23	60.1	48.60	63.4	49.08	47.85	-3.3	47,201	-0.01%
2023/08/22	81	49.74	53.5	49.68	49.90	27.5	46,884	0.06%
2023/08/21	3	50.43	2.2	50.40	50.40	0.8	46,749	0.00%
2023/08/18	111.3	51.70	65.2	50.58	50.20	46.1	47,029	0.10%	大買/
2023/08/17	11	51.28	7	51.89	51.90	4	47,268	0.01%
2023/08/16	29	50.34	7.2	50.57	50.60	21.8	47,831	0.05%
2023/08/15	5.1	50.52	5	50.56	50.80	0.1	48,675	0.00%
2023/08/14	87	49.62	63	49.16	49.10	24	49,027	0.05%
2023/08/11	27.6	51.00	9	51.03	50.90	18.6	48,792	0.04%
2023/08/10	80	51.69	21	51.06	50.90	59	48,516	0.12%
2023/08/09	31.5	52.92	21.2	53.37	52.90	10.3	47,486	0.02%
2023/08/08	15	54.12	26.6	54.23	54.30	-11.6	47,202	-0.02%
2023/08/07	24.5	53.35	41.2	53.64	54.60	-16.7	46,958	-0.04%
2023/08/04	17	51.34	78	51.87	52.30	-61	46,645	-0.13%
2023/08/02	89.8	51.06	67.5	51.27	51.20	22.3	46,533	0.05%
2023/08/01	77.9	55.50	36.1	56.45	54.20	41.9	45,650	0.09%
2023/07/31	102.5	57.09	148.6	57.21	55.50	-46.1	44,794	-0.10%	大買/大賣/
2023/07/28	47.7	54.61	38.3	54.71	54.90	9.4	42,884	0.02%
2023/07/27	121.8	52.96	111.1	53.16	54.40	10.7	42,240	0.03%	大買/大賣/
2023/07/26	74.1	51.42	25	51.70	51.80	49.1	41,399	0.12%
2023/07/25	20.6	52.37	12.2	52.71	51.80	8.5	41,221	0.02%
2023/07/24	85	51.77	71	52.43	51.70	14	41,224	0.03%
2023/07/21	61	53.26	14.1	53.44	53.30	47	41,214	0.11%
2023/07/20	45.2	55.07	36.1	54.95	54.40	9.2	41,816	0.02%
2023/07/19	40.3	54.04	49	53.91	55.00	-8.8	41,858	-0.02%
2023/07/18	119.3	56.28	90.1	56.21	52.70	29.2	42,707	0.07%	大買/
2023/07/17	48.2	54.69	128.6	55.36	56.10	-80.4	42,738	-0.19%	大賣/
2023/07/14	29.1	51.21	11	51.22	51.20	18.1	41,616	0.04%
2023/07/13	25.7	50.84	13.1	50.84	50.00	12.7	41,722	0.03%
2023/07/12	43.2	51.67	71.1	51.35	51.80	-27.9	41,607	-0.07%
2023/07/11	54.6	51.03	42.1	51.03	50.50	12.6	40,894	0.03%
2023/07/10	28	52.12	19.2	52.15	51.10	8.8	40,558	0.02%
2023/07/07	48	52.84	26.3	53.05	53.10	21.8	39,683	0.05%
2023/07/06	55	53.10	25	53.28	52.20	30	38,769	0.08%
2023/07/05	82	54.34	88	54.20	53.60	-6	37,858	-0.02%
2023/07/04	102	51.17	105.2	51.23	50.90	-3.2	36,367	-0.01%	大買/大賣/
2023/07/03	92.3	49.20	36	49.51	48.90	56.3	34,318	0.16%
2023/06/30	53.1	45.13	34	45.58	46.45	19.1	33,156	0.06%
2023/06/29	18.3	44.24	2	44.33	44.10	16.3	32,804	0.05%
2023/06/28	4.1	44.87	4	44.76	44.30	0.1	32,764	0.00%
2023/06/27	16	44.43	34	44.33	44.50	-18	32,815	-0.05%
2023/06/26	10.2	46.45	4	46.79	45.55	6.2	32,644	0.02%
2023/06/21	11	47.84	39	47.86	48.80	-28	32,215	-0.09%
2023/06/20	34.1	47.02	28	47.10	46.90	6.1	31,953	0.02%
2023/06/19	3.1	46.69	2	46.90	46.65	1.1	31,896	0.00%
2023/06/16	77.1	48.76	34	48.23	47.70	43.1	31,826	0.14%
2023/06/15	11.1	48.13	34.4	48.31	48.45	-23.2	31,480	-0.07%
2023/06/14	7.8	47.02	4	47.55	47.00	3.8	31,053	0.01%
2023/06/13	3.6	47.81	4.5	47.69	47.55	-1	30,911	0.00%
2023/06/12	18.5	48.02	4	47.74	47.60	14.5	30,884	0.05%
2023/06/09	9.2	47.85	2	47.63	47.90	7.2	30,833	0.02%
2023/06/08	42.2	47.93	26	47.64	47.20	16.2	30,866	0.05%
2023/06/07	17.1	48.34	20	48.49	48.10	-2.9	30,694	-0.01%
2023/06/06	38.1	48.72	53.1	49.51	49.20	-15	30,757	-0.05%
2023/06/05	67	51.01	34	51.49	51.20	33	30,189	0.11%
2023/06/02	26	48.44	53	48.59	49.85	-27	29,311	-0.09%
2023/06/01	18	45.78	15	45.76	45.35	3	28,629	0.01%
2023/05/31	5	44.80	61	44.93	45.00	-56	27,799	-0.20%
2023/05/30	3	43.63	4	43.95	43.60	-1	27,272	0.00%
2023/05/29	13.1	44.24	33	44.29	44.05	-19.9	27,500	-0.07%
2023/05/26	17	42.50	43.1	43.20	42.15	-26.1	27,080	-0.10%
2023/05/25	9	43.75	5	43.86	43.50	4	27,046	0.01%
2023/05/24	19	43.94	38	43.95	43.90	-19	27,509	-0.07%
2023/05/23	16	44.08	8	43.93	43.70	8	28,127	0.03%
2023/05/22	58	43.75	34	44.34	43.70	24	27,785	0.09%
2023/05/19	32	43.57	66	43.54	42.50	-34	26,995	-0.13%
2023/05/18	10	42.05	11.2	42.07	42.20	-1.2	26,067	0.00%
2023/05/17	5	40.61	3	40.33	39.95	2	25,602	0.01%
2023/05/16	1	39.25	0	0.00	39.25	1	25,599	0.00%
2023/05/15	1	38.81	0	0.00	38.95	1	25,739	0.00%
2023/05/12	37	39.31	9	39.45	39.55	28	26,196	0.11%
2023/05/11	4.1	39.13	5	38.88	38.80	-1	27,085	0.00%
2023/05/10	0	0.00	3	40.55	40.10	-3	27,456	-0.01%
2023/05/09	21.1	41.26	5	41.06	40.85	16.1	28,203	0.06%
2023/05/08	2	42.45	4	42.46	42.55	-2	28,589	-0.01%
2023/05/05	3	42.08	3	41.83	41.70	0	28,955	0.00%
2023/05/04	7	41.82	10	41.90	42.25	-3	29,544	-0.01%
2023/05/03	12	42.31	1	42.65	42.10	11	30,042	0.04%
2023/05/02	3	43.13	8	43.05	43.20	-5	30,939	-0.02%
2023/04/28	65	43.55	77	42.78	42.30	-12	31,074	-0.04%
2023/04/27	12	43.29	14	43.46	43.45	-2	30,334	-0.01%
2023/04/26	21.1	42.33	36	42.49	42.75	-15	29,778	-0.05%
2023/04/25	86	44.18	78.1	42.64	43.00	7.9	29,262	0.03%
2023/04/24	33	44.75	11	44.42	45.50	22	28,135	0.08%
2023/04/21	54	43.75	49.2	44.14	43.60	4.8	27,259	0.02%
2023/04/20	122.2	44.92	132	45.07	44.10	-9.9	25,445	-0.04%	大買/大賣/
2023/04/19	18	41.75	45.4	42.72	43.60	-27.4	22,841	-0.12%
2023/04/18	15	40.71	6	40.05	39.65	9	21,741	0.04%
2023/04/17	26	39.84	39	40.09	40.45	-13	21,293	-0.06%
2023/04/14	3	38.37	5	38.32	38.20	-2	20,859	-0.01%
2023/04/13	12.2	38.85	6	39.00	38.70	6.2	20,818	0.03%
2023/04/12	5	39.60	2	39.55	39.55	3	20,666	0.01%
2023/04/11	8	39.36	5	39.26	39.10	3	20,577	0.01%
2023/04/10	3	38.93	2	39.00	38.90	1	20,426	0.00%
2023/04/07	5	38.46	7	38.64	38.80	-2	20,339	-0.01%
2023/04/06	2.1	38.36	1	38.25	38.25	1.1	20,286	0.01%
2023/03/31	0	0.00	2	38.70	38.55	-2	20,243	-0.01%
2023/03/30	1	38.20	1	38.25	38.25	0	20,171	0.00%
2023/03/29	7	38.41	0	0.00	38.20	7	20,138	0.03%
2023/03/28	6	38.71	0	0.00	38.25	6	20,130	0.03%
2023/03/24	0.2	39.20	3	39.30	39.15	-2.9	19,905	-0.01%
2023/03/23	6	39.28	0	0.00	38.95	6	19,818	0.03%
2023/03/22	6	40.45	3	40.52	40.05	3	19,608	0.02%
2023/03/21	10.3	40.94	17	40.93	40.55	-6.8	19,464	-0.03%
2023/03/20	28	39.88	10	39.96	40.00	18	19,267	0.09%
2023/03/17	22	40.29	13	40.82	40.20	9	19,160	0.05%
2023/03/16	4.2	40.19	27	39.94	40.30	-22.8	18,916	-0.12%
2023/03/15	11	41.00	26.2	41.14	40.65	-15.2	18,713	-0.08%
2023/03/14	12	40.74	13	40.72	40.45	-1	18,427	-0.01%
2023/03/13	16.2	39.75	22	40.03	40.40	-5.9	18,211	-0.03%
2023/03/10	7.5	39.67	20	40.10	39.60	-12.5	18,022	-0.07%
2023/03/09	46	41.20	60.2	41.09	41.00	-14.2	17,743	-0.08%
2023/03/08	21	42.85	26.4	42.52	42.60	-5.4	17,033	-0.03%
2023/03/07	10.2	41.45	11.4	41.58	41.25	-1.2	16,222	-0.01%
2023/03/06	32	40.99	38	41.11	40.95	-6	15,670	-0.04%
2023/03/03	3	39.30	10	39.69	39.15	-7	14,883	-0.05%
2023/03/02	3	39.37	0.6	39.31	39.30	2.4	14,712	0.02%
2023/03/01	16.6	39.64	17	39.77	39.70	-0.4	14,472	0.00%
2023/02/24	6	38.28	4	38.00	38.00	2	13,947	0.01%
2023/02/23	13	39.22	9	39.16	38.90	4	13,626	0.03%
2023/02/22	24.1	39.48	9	39.51	39.25	15.1	13,325	0.11%
2023/02/21	32	39.34	52.6	39.44	41.35	-20.6	12,743	-0.16%
2023/02/20	13	38.10	1.5	38.00	38.00	11.5	11,775	0.10%
2023/02/17	1	37.75	1	37.80	37.85	0	11,738	0.00%
2023/02/16	13.1	37.27	10.1	37.39	37.45	3	11,607	0.03%
2023/02/15	5	37.38	2	37.35	36.95	3	11,476	0.03%
2023/02/14	6	36.92	4	36.99	36.80	2	11,304	0.02%
2023/02/13	23.5	37.63	9	37.47	37.40	14.5	11,196	0.13%
2023/02/10	30.1	38.45	10	38.71	37.80	20.1	11,041	0.18%
2023/02/09	31.6	38.46	46.6	38.35	38.75	-14.9	10,531	-0.14%
2023/02/08	13	37.07	6	37.21	36.85	7	9,585	0.07%
2023/02/07	20.1	36.57	17	37.03	37.85	3.1	8,994	0.03%
2023/02/06	22	37.95	25	38.08	38.35	-3	8,026	-0.04%
2023/02/03	22.5	38.08	17	38.05	38.30	5.5	7,409	0.07%
2023/02/02	4	36.76	20.3	37.09	38.00	-16.3	6,824	-0.24%
2023/02/01	13.2	36.10	53	36.28	36.45	-39.8	5,941	-0.67%
2023/01/31	37	34.72	64.1	35.47	35.20	-27.1	5,156	-0.53%
2023/01/30	1	32.50	71	32.59	32.60	-70	4,049	-1.73%
2023/01/10	34	29.76	2	29.65	29.65	32	3,701	0.86%
2023/01/09	5	30.43	0	0.00	30.40	5	3,687	0.14%
2023/01/06	3	30.40	9	30.60	30.30	-6	3,680	-0.16%
2023/01/04	0	0.00	4	30.80	30.65	-4	3,743	-0.11%
2022/12/28	1	30.00	0	0.00	29.80	1	3,871	0.03%
2022/12/27	0	0.00	2	30.60	30.35	-2	3,897	-0.05%
2022/12/23	0	0.00	12	30.40	30.40	-12	3,938	-0.30%
2022/12/22	1	30.10	3	30.60	30.15	-2	4,023	-0.05%
2022/12/21	1	30.30	0	0.00	30.00	1	4,099	0.02%
2022/12/20	3	29.93	5	30.60	29.75	-2	4,113	-0.05%
2022/12/16	10	30.42	5	30.45	30.10	5	4,159	0.12%
2022/12/15	19	31.16	1	31.00	31.00	18	4,148	0.43%
2022/12/14	0	0.00	28	30.78	30.85	-28	4,128	-0.68%
2022/12/13	0	0.00	1	30.30	30.35	-1	4,218	-0.02%
2022/12/12	1	30.30	0.1	30.20	30.25	0.9	4,227	0.02%
2022/12/09	8	30.48	5	30.07	30.05	3	4,290	0.07%
2022/12/08	10	30.05	0	0.00	29.90	10	4,284	0.23%
2022/12/07	0	0.00	21	30.43	29.90	-21	4,285	-0.49%
2022/12/06	21	30.70	1	30.95	30.20	20	4,259	0.47%
2022/12/05	0	0.00	10	31.12	31.10	-10	4,283	-0.23%
2022/12/02	1	31.30	10	31.06	30.90	-9	4,236	-0.21%
2022/12/01	0	0.00	275	30.39	30.35	-275	4,090	-6.72%	大賣/鉅額交易
2022/11/25	0	0.00	24	30.20	29.85	-24	4,051	-0.59%
2022/11/24	3	29.82	1	30.00	29.95	2	4,013	0.05%
2022/11/23	8	29.31	0	0.00	29.35	8	3,981	0.20%
2022/11/22	21	29.30	0	0.00	29.30	21	4,025	0.52%
2022/11/21	1	29.70	11	29.80	29.65	-10	4,037	-0.25%
2022/11/18	3	30.00	9	30.25	29.60	-6	4,047	-0.15%
2022/11/17	7	30.37	5	30.24	30.05	2	4,006	0.05%
2022/11/16	16	30.16	2.3	29.98	29.90	13.7	3,918	0.35%
2022/11/15	10.3	30.17	120	30.22	30.40	-109.7	3,853	-2.85%	大賣/鉅額交易
2022/11/14	5	29.30	11	29.32	29.55	-6	3,646	-0.16%
2022/11/11	13	29.42	4	29.26	29.15	9	3,639	0.25%
2022/11/10	3	29.10	1	29.10	29.05	2	3,731	0.05%
2022/11/09	3	29.82	31	29.74	29.45	-28	3,743	-0.75%
2022/11/08	1	29.60	0	0.00	29.50	1	3,698	0.03%
2022/11/07	4	29.65	32	29.65	29.55	-28	3,673	-0.76%
2022/11/04	13	29.65	24	29.69	29.85	-11	3,647	-0.30%
2022/11/03	27	28.69	0	0.00	29.00	27	3,582	0.75%
2022/11/02	2	28.70	6	28.62	28.75	-4	3,572	-0.11%
2022/11/01	0	0.00	7	28.23	28.40	-7	3,575	-0.20%
2022/10/31	1	27.60	1	27.70	27.60	0	3,581	0.00%
2022/10/28	2	27.55	3	27.62	27.40	-1	3,635	-0.03%
2022/10/27	18	27.80	6	27.82	27.85	12	3,700	0.32%
2022/10/26	11	27.93	6	27.68	27.60	5	3,758	0.13%
2022/10/25	3	27.30	0.5	27.55	27.65	2.5	3,875	0.06%
2022/10/24	5	27.65	1	27.75	27.40	4	4,217	0.09%
2022/10/21	0	0.00	1	27.40	27.45	-1	4,228	-0.02%
2022/10/20	34	27.31	1	27.70	27.30	33	4,225	0.78%
2022/10/19	5	28.14	2	27.90	27.85	3	4,199	0.07%
2022/10/18	0	0.00	30	28.20	28.25	-30	4,225	-0.71%
2022/10/17	36	27.07	15	27.24	27.80	21	4,251	0.49%
2022/10/14	10	28.15	33	28.20	28.15	-23	4,281	-0.54%
2022/10/13	36	27.36	0	0.00	27.20	36	4,332	0.83%
2022/10/12	7	28.44	0	0.00	28.70	7	4,314	0.16%
2022/10/11	0.3	28.80	0	0.00	28.75	0.3	4,388	0.01%
2022/10/07	0.2	29.55	0	0.00	29.60	0.2	4,430	0.01%
2022/10/06	1	29.95	35	29.92	29.85	-34	4,486	-0.76%
2022/10/05	0	0.00	13	28.97	28.90	-13	4,372	-0.30%
2022/10/04	0	0.00	10	28.55	28.75	-10	4,383	-0.23%
2022/10/03	11	28.10	0	0.00	28.00	11	4,462	0.25%
2022/09/30	5	27.49	1	27.80	28.15	4	4,609	0.09%
2022/09/29	3	28.32	2	28.75	28.20	1	4,664	0.02%
2022/09/28	11	28.09	9	28.52	27.75	2	4,663	0.04%
2022/09/26	77	28.36	2	28.55	27.80	75	4,633	1.62%
2022/09/23	2	29.85	1	29.75	29.50	1	4,634	0.02%
2022/09/22	8	29.99	0	0.00	29.95	8	4,673	0.17%
2022/09/21	14	30.29	7	30.21	30.05	7	4,752	0.15%
2022/09/20	14	29.78	36	29.73	30.30	-22	4,883	-0.45%
2022/09/19	30	28.96	0	0.00	28.85	30	4,809	0.62%
2022/09/16	25	29.98	11	30.15	29.60	14	4,830	0.29%
2022/09/15	356	29.99	12	29.89	29.55	344	4,799	7.17%	大買/鉅額交易
2022/09/14	0	0.00	1	29.40	29.45	-1	4,721	-0.02%
2022/09/13	0	0.00	16	29.38	29.20	-16	4,755	-0.34%
2022/09/12	17	29.28	13	29.28	29.30	4	4,786	0.08%
2022/09/08	12	28.42	0	0.00	28.90	12	4,750	0.25%
2022/09/07	19.1	27.99	0	0.00	28.10	19.1	4,776	0.40%
2022/09/06	5	28.60	0	0.00	28.50	5	4,865	0.10%
2022/09/05	10	29.20	1	28.75	28.85	9	4,866	0.18%
2022/09/02	0	0.00	14	29.73	29.45	-14	4,858	-0.29%
2022/09/01	7	29.79	0	0.00	29.55	7	4,867	0.14%
2022/08/31	13	29.87	10	30.40	30.30	3	4,882	0.06%
2022/08/29	13	29.41	0	0.00	29.50	13	4,860	0.27%
2022/08/26	1	30.70	0	0.00	30.60	1	4,817	0.02%
2022/08/25	0	0.00	1	30.70	30.70	-1	4,802	-0.02%
2022/08/24	1	30.40	4	30.40	30.35	-3	4,814	-0.06%
2022/08/22	13	30.67	4	31.00	30.55	9	4,838	0.19%
2022/08/19	0	0.00	6	30.51	30.55	-6	4,798	-0.13%
2022/08/18	6	30.26	1	30.60	30.50	5	4,790	0.10%
2022/08/17	9	30.42	4	30.34	30.25	5	4,779	0.10%
2022/08/16	1	31.40	0.4	31.35	31.20	0.6	4,682	0.01%
2022/08/15	0	0.00	7	31.03	31.25	-7	4,692	-0.15%
2022/08/12	0	0.00	2	30.55	30.50	-2	4,800	-0.04%
2022/08/11	0	0.00	5	30.60	30.30	-5	4,891	-0.10%
2022/08/10	1	30.40	0	0.00	30.30	1	4,986	0.02%
2022/08/09	0	0.00	1	30.10	30.10	-1	4,986	-0.02%
2022/08/08	5	29.55	0	0.00	29.70	5	4,982	0.10%
2022/08/05	6	29.91	57	30.00	29.95	-51	4,964	-1.03%
2022/08/04	7	30.02	0	0.00	29.90	7	4,959	0.14%
2022/08/03	3	30.72	5	30.90	30.50	-2	4,927	-0.04%
2022/08/02	3	31.23	0	0.00	31.35	3	4,893	0.06%
2022/08/01	5	32.21	17	32.24	31.95	-12	4,889	-0.25%
2022/07/29	12	31.00	10	30.83	31.90	2	4,757	0.04%
2022/07/28	0	0.00	1	30.40	30.40	-1	4,468	-0.02%
2022/07/27	1	30.50	1	30.35	30.60	0	4,453	0.00%
2022/07/26	0	30.40	0	0.00	30.10	0	4,433	0.00%
2022/07/25	2	31.05	0	31.10	31.00	2	4,395	0.05%
2022/07/22	3	31.60	1	31.70	31.35	2	4,372	0.05%
2022/07/21	1	31.05	1	31.70	31.75	0	4,397	0.00%
2022/07/20	5	31.73	5	31.33	31.20	0	4,370	0.00%
2022/07/19	55	31.50	6	31.34	31.50	49	4,411	1.11%
2022/07/18	2.3	31.18	22	31.15	31.05	-19.8	4,407	-0.45%
2022/07/15	2	30.68	1	30.75	31.10	1	4,350	0.02%
2022/07/14	0	0.00	3	30.75	30.90	-3	4,320	-0.07%
2022/07/13	1	29.80	2	30.08	30.00	-1	4,256	-0.02%
2022/07/11	4	30.43	3	30.42	30.20	1	4,322	0.02%
2022/07/08	4	30.06	7	29.79	30.30	-3	4,278	-0.07%
2022/07/07	5	28.70	7	28.42	28.90	-2	4,186	-0.05%
2022/07/06	6	28.63	3	28.95	28.60	3	4,222	0.07%
2022/07/04	2	28.13	0	0.00	27.55	2	4,364	0.05%
2022/07/01	1	28.35	2	29.03	28.35	-1	4,636	-0.02%
2022/06/30	2.2	29.50	0	0.00	28.80	2.2	4,741	0.05%
2022/06/29	6.2	30.14	2	30.18	30.20	4.2	4,745	0.09%
2022/06/28	4.3	30.22	12	30.35	30.80	-7.8	4,778	-0.16%
2022/06/27	11	30.07	10	29.80	29.80	1	4,773	0.02%
2022/06/24	2	29.45	10	29.55	29.80	-8	4,888	-0.16%
2022/06/23	0	0.00	5	29.10	28.90	-5	4,897	-0.10%
2022/06/22	1	28.70	4	28.30	28.45	-3	5,049	-0.06%
2022/06/21	1	27.80	10	28.43	28.75	-9	5,190	-0.17%
2022/06/20	5	27.70	20	27.40	27.20	-15	5,300	-0.28%
2022/06/17	45	28.09	10	28.05	28.30	35	5,413	0.65%
2022/06/16	6	29.49	15	29.10	28.60	-9	5,606	-0.16%
2022/06/15	5	29.55	6	29.34	29.35	-1	5,699	-0.02%
2022/06/14	21.1	28.04	17	28.48	28.90	4.1	5,669	0.07%
2022/06/13	1.1	28.41	3	28.55	28.45	-2	5,760	-0.03%
2022/06/10	0	0.00	1	29.15	29.30	-1	5,851	-0.02%
2022/06/09	5	29.86	2	29.68	29.65	3	6,019	0.05%
2022/06/08	0	0.00	5	30.00	29.70	-5	6,068	-0.08%
2022/06/07	2	29.70	2	29.70	29.55	0	6,206	0.00%
2022/06/06	1	29.45	2	29.35	29.30	-1	6,325	-0.02%
2022/06/01	27	29.53	0	0.00	29.45	27	6,505	0.42%
2022/05/30	3	29.23	4	29.36	29.40	-1	6,732	-0.01%
2022/05/27	1	28.95	0	0.00	28.90	1	6,752	0.01%
2022/05/26	1	28.55	0	0.00	28.55	1	6,779	0.01%
2022/05/25	0	0.00	4	28.54	28.95	-4	6,813	-0.06%
2022/05/24	0.1	28.60	0	0.00	28.25	0.1	6,884	0.00%
2022/05/23	1	29.05	0	0.00	28.80	1	6,884	0.01%
2022/05/20	6	29.75	17	30.10	29.40	-11	6,919	-0.16%
2022/05/19	8	28.88	11	29.70	29.60	-3	6,804	-0.04%
2022/05/18	7	29.00	14	29.29	29.45	-7	6,814	-0.10%
2022/05/16	5	27.87	1	27.85	27.35	4	6,873	0.06%
2022/05/13	10	27.47	0	0.00	27.50	10	6,923	0.14%
2022/05/12	1	27.00	0	0.00	26.55	1	6,994	0.01%
2022/05/10	11	27.48	12	27.14	27.45	-1	7,051	-0.01%
2022/05/09	5	27.42	1	27.60	27.15	4	7,221	0.06%
2022/05/06	24	28.89	1	28.95	28.70	23	7,247	0.32%
2022/04/28	7	28.82	5	28.95	28.85	2	7,530	0.03%
2022/04/27	0.1	28.45	5	28.45	28.75	-4.9	7,545	-0.06%
2022/04/26	0	0.00	2	29.43	29.20	-2	7,622	-0.03%
2022/04/25	8.1	29.50	2	29.60	29.20	6.1	7,678	0.08%
2022/04/22	4	31.01	1	31.15	31.05	3	7,645	0.04%
2022/04/21	5	31.55	1	31.70	31.60	4	7,709	0.05%
2022/04/20	13	32.15	0	0.00	32.30	13	7,785	0.17%
2022/04/19	0	0.00	2	31.93	32.05	-2	7,852	-0.03%
2022/04/18	5	31.78	0	0.00	31.30	5	8,049	0.06%
2022/04/15	1	32.15	0	0.00	31.90	1	8,136	0.01%
2022/04/14	5	32.47	3	32.67	32.30	2	8,330	0.02%
2022/04/13	2	32.65	0	0.00	32.85	2	8,546	0.02%
2022/04/12	2	32.13	1	32.50	32.50	1	9,449	0.01%
2022/04/11	5	32.85	0	0.00	32.70	5	9,696	0.05%
2022/04/08	2	34.30	24	34.23	34.15	-22	9,656	-0.23%
2022/04/07	19	35.07	18	35.66	34.05	1	9,718	0.01%
2022/04/06	4	35.35	2	35.45	35.70	2	9,652	0.02%
2022/04/01	1	35.15	9	35.37	35.90	-8	9,998	-0.08%
2022/03/31	1	36.05	4	35.76	35.50	-3	11,313	-0.03%
2022/03/30	2	35.45	14.1	35.84	35.95	-12.1	12,911	-0.09%
2022/03/29	12	35.30	7	35.42	34.90	5	13,307	0.04%
2022/03/28	2	35.25	1	35.20	35.55	1	13,210	0.01%
2022/03/25	23	35.97	0	0.00	35.60	23	13,187	0.17%
2022/03/24	6	35.63	22	35.74	35.50	-16	13,079	-0.12%
2022/03/23	23	35.86	4.2	35.32	35.35	18.8	13,109	0.14%
2022/03/22	8	35.46	27	35.59	35.70	-19	13,328	-0.14%
2022/03/21	2	35.45	28	35.33	35.10	-26	13,991	-0.19%
2022/03/18	4	34.09	7	34.27	34.35	-3	14,029	-0.02%
2022/03/17	10	33.90	15	33.60	33.75	-5	14,278	-0.04%
2022/03/16	18	33.48	11	33.59	32.95	7	14,679	0.05%
2022/03/15	10	33.40	0	0.00	32.85	10	14,651	0.07%
2022/03/14	9	33.57	45	33.28	33.45	-36	14,637	-0.25%
2022/03/11	26	34.58	17	34.67	34.75	9	14,521	0.06%
2022/03/10	1	34.40	5	34.65	34.35	-4	14,539	-0.03%
2022/03/09	3	33.38	6	33.47	34.00	-3	14,477	-0.02%
2022/03/08	3	32.35	3	32.58	32.15	0	14,571	0.00%
2022/03/07	3	32.93	0	0.00	33.00	3	14,967	0.02%
2022/03/04	6	34.93	5	34.74	34.40	1	15,099	0.01%
2022/03/03	1	34.60	0	0.00	34.25	1	15,121	0.01%
2022/03/01	1	33.95	0	0.00	33.85	1	15,363	0.01%
2022/02/24	1	33.70	6	34.17	33.30	-5	15,743	-0.03%
2022/02/23	3	34.42	0	0.00	34.60	3	15,845	0.02%
2022/02/22	3	34.28	0	0.00	34.20	3	16,268	0.02%
2022/02/21	3	35.18	12	35.38	35.20	-9	16,631	-0.05%
2022/02/18	0	0.00	2	35.15	35.55	-2	17,442	-0.01%
2022/02/17	12	34.98	9	35.51	34.95	3	17,780	0.02%
2022/02/16	5	34.90	4	34.94	34.85	1	18,411	0.01%
2022/02/15	0	0.00	2	34.15	33.90	-2	18,703	-0.01%
2022/02/14	0	0.00	4	33.55	33.60	-4	19,805	-0.02%
2022/02/11	2	34.45	2	34.45	34.50	0	21,027	0.00%
2022/02/10	3	34.65	10	35.20	34.80	-7	21,483	-0.03%
2022/02/09	0	0.00	25	34.96	35.10	-25	21,905	-0.11%
2022/02/08	1	34.15	26	34.50	34.75	-25	22,079	-0.11%
2022/02/07	11	33.63	31	33.03	33.95	-20	22,587	-0.09%
2022/01/26	0	0.00	2	32.00	31.95	-2	22,967	-0.01%
2022/01/25	21	32.66	26	32.73	32.10	-5	23,820	-0.02%
2022/01/24	29	32.68	70	32.58	32.80	-41	24,747	-0.17%
2022/01/21	16.2	33.32	1	33.30	33.40	15.2	26,168	0.06%
2022/01/20	2	34.08	1	34.00	34.10	1	27,583	0.00%
2022/01/19	0.1	34.30	0.1	34.30	34.10	0	28,672	0.00%
2022/01/18	1.1	34.11	11	34.79	34.10	-9.9	29,621	-0.03%
2022/01/17	11	34.60	4	34.55	34.60	7	29,597	0.02%
2022/01/14	19	33.56	2	33.30	33.55	17	29,550	0.06%
2022/01/13	5.2	33.95	2	34.05	34.00	3.2	29,675	0.01%
2022/01/12	6	34.16	1	34.60	34.30	5	29,584	0.02%
2022/01/11	22.2	35.16	5	35.15	34.50	17.2	29,498	0.06%
2022/01/10	14	35.59	12	35.83	35.75	2	29,286	0.01%
2022/01/07	18	36.54	1	36.60	36.25	17	29,165	0.06%
2022/01/06	9	37.29	20	37.38	37.35	-11	28,931	-0.04%
2022/01/05	28.5	38.03	31	38.01	37.15	-2.5	28,728	-0.01%
2022/01/04	11	36.52	6	36.91	37.10	5	27,826	0.02%
2022/01/03	6	36.08	0	0.00	35.95	6	27,520	0.02%
2021/12/30	8	36.79	0	0.00	36.60	8	27,480	0.03%
2021/12/29	40	36.89	5	36.94	36.65	35	27,441	0.13%
2021/12/28	29	37.49	40	37.42	36.90	-11	27,314	-0.04%
2021/12/27	120.1	37.90	71	37.93	37.60	49.1	27,062	0.18%	大買/
2021/12/24	29	38.29	114.6	38.59	39.95	-85.6	26,024	-0.33%	大賣/
2021/12/23	21.1	36.49	51	36.50	36.35	-29.9	24,424	-0.12%
2021/12/22	8	35.24	6	35.42	35.20	2	24,030	0.01%
2021/12/21	3	34.90	0	0.00	35.15	3	24,146	0.01%
2021/12/20	7	34.94	11	35.15	35.30	-4	24,258	-0.02%
2021/12/17	8	35.16	24	34.94	35.20	-16	24,494	-0.07%
2021/12/16	26	35.94	34	35.91	36.00	-8	25,278	-0.03%
2021/12/15	76	36.05	63	36.34	35.00	13	25,333	0.05%
2021/12/14	41	35.70	17	35.82	35.60	24	24,657	0.10%
2021/12/13	42.9	35.80	34	35.86	35.50	8.9	24,521	0.04%
2021/12/10	48	35.69	109	35.38	36.00	-61	24,219	-0.25%	大賣/
2021/12/09	7	34.39	3	34.22	34.00	4	23,755	0.02%
2021/12/08	3	34.08	6	33.97	33.80	-3	23,674	-0.01%
2021/12/07	4	33.58	4	33.95	33.55	0	23,573	0.00%
2021/12/06	22	33.68	6	33.65	33.80	16	23,497	0.07%
2021/12/03	11	33.25	8	33.11	33.15	3	23,397	0.01%
2021/12/02	19	32.69	6	32.99	32.35	13	23,306	0.06%
2021/12/01	44	32.56	14	32.92	33.25	30	23,147	0.13%
2021/11/30	5	35.47	33	35.48	35.00	-28	22,756	-0.12%
2021/11/29	58	33.78	22	33.69	34.50	36	22,557	0.16%
2021/11/26	12	34.29	7	34.65	34.40	5	22,383	0.02%
2021/11/25	7.5	34.90	17	34.68	34.40	-9.5	22,180	-0.04%
2021/11/24	14	34.90	20	34.65	34.75	-6	22,068	-0.03%
2021/11/23	4	35.40	5	35.32	35.20	-1	21,840	0.00%
2021/11/22	27	35.67	19	35.92	35.40	8	21,725	0.04%
2021/11/19	41	35.87	75	35.67	35.90	-34	21,562	-0.16%
2021/11/18	25	36.28	48.1	36.61	36.00	-23.1	21,120	-0.11%
2021/11/17	91.1	38.30	77	37.88	37.30	14.1	20,685	0.07%
2021/11/16	69	36.81	7	36.81	37.25	62	19,849	0.31%
2021/11/15	7	37.14	18	37.70	37.25	-11	19,423	-0.06%
2021/11/12	13	35.79	47	35.91	35.85	-34	18,705	-0.18%
2021/11/11	56	37.25	99.5	36.98	36.25	-43.5	18,338	-0.24%
2021/11/10	111	37.44	101	37.51	37.10	10	17,216	0.06%	大買/大賣/
2021/11/09	22	35.21	26	35.04	34.90	-4	15,946	-0.03%
2021/11/08	43.5	34.55	20	34.49	34.70	23.5	15,597	0.15%
2021/11/05	19	34.07	23	33.88	34.25	-4	15,295	-0.03%
2021/11/04	38	34.47	59	34.48	34.40	-21	14,950	-0.14%
2021/11/03	20	33.61	14	33.54	33.30	6	14,421	0.04%
2021/11/02	105	34.90	109	34.92	33.10	-4	14,291	-0.03%	大買/大賣/
2021/11/01	147	35.95	131.5	35.77	36.30	15.5	13,606	0.11%	大買/大賣/
2021/10/29	143	33.73	122.5	33.98	34.60	20.5	12,750	0.16%	大買/大賣/
2021/10/28	112	32.47	103	32.55	32.20	9	11,254	0.08%	大買/大賣/
2021/10/27	43	30.57	78	30.75	31.95	-35	9,770	-0.36%
2021/10/26	95	29.40	160	29.98	29.05	-65	8,702	-0.75%	大賣/
2021/10/25	12	28.35	7	28.41	28.45	5	7,660	0.07%
2021/10/22	6	27.70	2	27.95	27.95	4	7,743	0.05%
2021/10/21	14	28.31	15	28.41	28.00	-1	8,139	-0.01%
2021/10/20	2	27.30	2	27.55	27.55	0	7,934	0.00%
2021/10/19	2	27.35	5	27.34	27.35	-3	7,935	-0.04%
2021/10/18	5	26.88	4	27.05	26.95	1	7,912	0.01%
2021/10/15	4	26.80	42	26.79	26.80	-38	7,937	-0.48%
2021/10/14	3	26.55	0	0.00	26.45	3	7,930	0.04%
2021/10/13	12	26.83	21	26.72	26.60	-9	7,905	-0.11%
2021/10/12	6	27.55	11	27.49	27.25	-5	7,841	-0.06%
2021/10/08	11	28.29	4	28.49	28.05	7	7,779	0.09%
2021/10/07	7	28.19	15	28.29	28.55	-8	7,768	-0.10%
2021/10/06	7	28.38	6	27.90	27.50	1	7,741	0.01%
2021/10/05	4	28.28	7	28.33	28.30	-3	7,721	-0.04%
2021/10/04	43	28.93	13	28.85	28.80	30	7,622	0.39%
2021/10/01	43	28.83	14	28.74	28.50	29	7,383	0.39%
2021/09/30	8	28.53	0	0.00	28.45	8	7,122	0.11%
2021/09/29	5	28.34	4	28.55	28.25	1	7,123	0.01%
2021/09/28	5	28.40	42	28.45	28.75	-37	7,226	-0.51%
2021/09/27	10	28.35	3	28.15	28.10	7	7,833	0.09%
2021/09/24	18	29.08	9	29.37	28.90	9	8,042	0.11%
2021/09/23	51	29.12	58	29.14	29.35	-7	7,733	-0.09%
2021/09/22	9	28.28	22	28.70	29.40	-13	6,798	-0.19%
2021/09/17	0	0.00	10	27.96	27.90	-10	6,444	-0.16%
2021/09/16	7	27.71	3	27.80	27.25	4	6,417	0.06%
2021/09/15	3	27.60	4	27.45	27.35	-1	6,317	-0.02%
2021/09/13	0.1	26.85	1	26.90	26.80	-0.9	6,254	-0.01%
2021/09/10	1	26.45	0	0.00	26.55	1	6,269	0.02%
2021/09/08	2	26.50	0	0.00	26.30	2	6,296	0.03%
2021/09/07	3	26.73	0	0.00	26.95	3	6,297	0.05%
2021/09/06	3	27.30	2	26.95	26.80	1	6,296	0.02%
2021/09/03	0	0.00	6	27.10	27.25	-6	6,211	-0.10%
2021/09/02	2	26.95	4	26.76	26.55	-2	6,134	-0.03%
2021/09/01	1	26.80	0	0.00	27.25	1	6,095	0.02%
2021/08/30	4	27.01	5	26.91	26.80	-1	6,089	-0.02%
2021/08/27	4	26.79	0	0.00	26.60	4	6,056	0.07%
2021/08/26	4	26.76	4	26.79	26.55	0	6,004	0.00%
2021/08/23	4	26.08	1	25.90	26.10	3	6,001	0.05%
2021/08/17	2	26.28	10	26.00	26.00	-8	6,029	-0.13%
2021/08/16	1	26.25	0	0.00	26.45	1	6,022	0.02%
2021/08/13	1	27.05	1	27.35	27.00	0	5,997	0.00%
2021/08/12	10	27.35	1	27.40	27.30	9	5,980	0.15%
2021/08/11	6	27.23	10	27.93	27.90	-4	5,844	-0.07%
2021/08/10	2	27.38	4	27.28	27.25	-2	5,705	-0.04%
2021/08/09	1	28.00	4	28.11	27.80	-3	5,752	-0.05%
2021/08/06	41	28.93	44	28.66	28.45	-3	5,749	-0.05%
2021/08/05	4	27.78	2	27.75	27.50	2	5,460	0.04%
2021/08/04	16	27.99	5	27.81	28.05	11	5,397	0.20%
2021/08/03	4	26.98	0	0.00	26.85	4	5,384	0.07%
2021/08/02	0	0.00	22	26.75	27.10	-22	5,506	-0.40%
2021/07/30	7	27.00	0	0.00	26.95	7	5,531	0.13%
2021/07/29	10	27.68	0	0.00	27.05	10	5,629	0.18%
2021/07/28	8	27.14	11	27.10	27.50	-3	5,589	-0.05%
2021/07/27	21	28.20	33	27.85	28.30	-12	5,543	-0.22%
2021/07/26	2	26.70	1	26.70	26.80	1	5,184	0.02%
2021/07/23	2	26.40	8	26.18	26.30	-6	5,234	-0.11%
2021/07/20	2	26.40	0	0.00	26.45	2	5,393	0.04%
2021/07/19	2	26.98	2	27.08	26.95	0	5,420	0.00%
2021/07/16	1	26.85	2	27.00	26.85	-1	5,517	-0.02%
2021/07/15	3	26.62	0	0.00	26.75	3	5,614	0.05%
2021/07/14	10	26.62	0	0.00	26.50	10	5,657	0.18%
2021/07/13	2	27.15	2	27.60	27.15	0	5,649	0.00%
2021/07/12	17.1	27.75	2	27.60	27.55	15.1	5,613	0.27%
2021/07/09	3	26.88	1	26.85	26.85	2	5,555	0.04%
2021/07/08	7	27.35	0	0.00	27.25	7	5,633	0.12%
2021/07/07	15	27.46	1	27.30	27.35	14	5,739	0.24%
2021/07/06	10	28.18	5	28.04	27.90	5	5,753	0.09%
2021/07/05	31	29.09	52	29.00	28.85	-21	5,841	-0.36%
2021/07/02	31	28.56	19	28.53	28.90	12	5,701	0.21%
2021/07/01	24	26.71	35	27.64	27.50	-11	5,185	-0.21%
2021/06/30	2	26.00	2	25.90	26.00	0	5,396	0.00%
2021/06/29	9	26.07	0	0.00	25.85	9	5,802	0.16%
2021/06/28	13	26.41	0	0.00	26.25	13	5,815	0.22%
2021/06/25	0	0.00	6	27.55	27.70	-6	5,871	-0.10%
2021/06/24	5	27.25	0	0.00	27.15	5	5,800	0.09%
2021/06/22	2	27.03	0	0.00	26.80	2	5,881	0.03%
2021/06/21	3	26.47	0	0.00	26.55	3	5,896	0.05%
2021/06/17	2	27.25	1	27.15	27.25	1	5,971	0.02%
2021/06/16	1	27.20	0	0.00	27.15	1	6,019	0.02%
2021/06/10	1	26.80	0	0.00	26.80	1	6,081	0.02%
2021/06/07	0	0.00	5.6	26.36	26.50	-5.6	6,237	-0.09%
2021/06/04	16	26.55	0	0.00	26.30	16	6,241	0.26%
2021/06/03	0	0.00	10	26.85	26.85	-10	6,280	-0.16%
2021/06/02	26	26.85	6	26.77	26.80	20	6,332	0.32%
2021/06/01	0	0.00	4	26.70	26.65	-4	6,455	-0.06%
2021/05/31	0	0.00	3	26.55	26.40	-3	6,475	-0.05%
2021/05/28	1	26.35	0	0.00	26.35	1	6,488	0.02%
2021/05/27	0	0.00	2	25.65	26.10	-2	6,493	-0.03%
2021/05/26	4	25.85	3	25.83	25.70	1	6,527	0.02%
2021/05/25	0	0.00	2	25.95	25.75	-2	6,504	-0.03%
2021/05/24	3	25.30	0	0.00	25.75	3	6,556	0.05%
2021/05/21	12	25.42	2	25.55	25.50	10	6,611	0.15%
2021/05/19	1	25.10	0	0.00	25.05	1	6,914	0.01%
2021/05/17	0	0.00	2	23.25	23.00	-2	6,981	-0.03%
2021/05/14	9	25.52	8	25.03	24.80	1	6,950	0.01%
2021/05/13	0	0.00	7	24.96	25.05	-7	7,022	-0.10%
2021/05/12	15	25.39	7	25.42	25.45	8	6,988	0.11%
2021/05/11	1	26.60	1	27.50	26.55	0	6,855	0.00%
2021/05/10	12	28.42	4	28.35	28.25	8	6,814	0.12%
2021/05/07	4	28.93	1	29.00	28.95	3	6,742	0.04%
2021/05/06	27	28.94	31	28.76	29.05	-4	6,726	-0.06%
2021/05/05	2	26.95	6	27.38	27.20	-4	6,620	-0.06%
2021/05/04	1	27.10	4	27.13	27.20	-3	6,710	-0.04%
2021/05/03	16	28.79	3	28.62	28.50	13	6,635	0.20%
2021/04/29	35.6	29.87	1	29.45	29.45	34.6	6,620	0.52%
2021/04/28	10	29.73	3	29.70	29.90	7	6,596	0.11%
2021/04/27	1	29.05	1	29.10	29.10	0	6,536	0.00%
2021/04/26	3	29.10	0	0.00	29.05	3	6,546	0.05%
2021/04/23	2	29.00	0	0.00	29.05	2	6,574	0.03%
2021/04/22	15	29.43	11	29.25	29.05	4	6,618	0.06%
2021/04/21	3	30.03	13	30.24	29.95	-10	6,558	-0.15%
2021/04/20	5	29.58	6	29.42	29.65	-1	6,499	-0.02%
2021/04/19	0	0.00	8	29.45	29.45	-8	6,594	-0.12%
2021/04/16	8	29.24	0	0.00	29.25	8	6,646	0.12%
2021/04/15	2	29.15	3	29.17	29.05	-1	6,984	-0.01%
2021/04/14	5	28.54	0.1	29.20	28.95	4.9	7,744	0.06%
2021/04/13	12	29.74	4	29.75	29.25	8	7,860	0.10%
2021/04/12	5	30.15	0	0.00	30.15	5	7,837	0.06%
2021/04/09	34	30.12	13.2	30.35	30.10	20.8	7,846	0.26%
2021/04/08	10	31.01	2.2	31.23	30.95	7.8	7,669	0.10%
2021/04/07	9	31.12	28	31.06	31.30	-19	7,565	-0.25%
2021/04/06	65	30.82	51	30.94	31.35	14	7,343	0.19%
2021/04/01	36	29.75	15	29.76	29.90	21	6,835	0.31%
2021/03/31	6	28.98	0	0.00	28.95	6	6,472	0.09%
2021/03/30	8	29.11	1	29.20	29.15	7	6,609	0.11%
2021/03/29	2	28.68	8	28.65	28.65	-6	6,537	-0.09%
2021/03/26	0	0.00	1	28.65	28.75	-1	6,590	-0.02%
2021/03/25	13	28.90	16	28.88	28.70	-3	6,643	-0.05%
2021/03/24	1	28.65	2	28.53	28.60	-1	6,640	-0.02%
2021/03/23	1	29.00	3	28.98	28.75	-2	6,679	-0.03%
2021/03/22	2	29.10	9	29.01	29.20	-7	6,663	-0.11%
2021/03/19	1	28.75	2	28.80	28.90	-1	6,684	-0.01%
2021/03/18	2	28.65	0	0.00	28.70	2	6,677	0.03%
2021/03/17	1	28.70	1	28.70	28.65	0	6,757	0.00%
2021/03/16	2	28.35	2	28.45	28.40	0	6,885	0.00%
2021/03/15	4	28.38	0	0.00	28.35	4	6,999	0.06%
2021/03/12	4	28.55	0	0.00	28.55	4	7,075	0.06%
2021/03/11	3	28.53	6	28.62	28.70	-3	7,383	-0.04%
2021/03/09	3	28.60	0	0.00	28.60	3	7,626	0.04%
2021/03/08	8	28.93	5	28.90	28.95	3	7,746	0.04%
2021/03/05	6	29.24	4	29.18	29.30	2	7,831	0.03%
2021/03/04	0	0.00	1	28.50	28.75	-1	7,950	-0.01%
2021/03/03	5	28.53	0	0.00	28.75	5	8,118	0.06%
2021/03/02	4	29.16	0	0.00	28.90	4	8,466	0.05%
2021/02/26	1	29.00	2	29.30	29.30	-1	9,090	-0.01%
2021/02/25	0	0.00	1	29.40	29.40	-1	9,524	-0.01%
2021/02/24	12	29.79	7	29.46	29.30	5	9,629	0.05%
2021/02/23	7	29.72	2	29.60	29.70	5	9,582	0.05%
2021/02/22	7	30.11	12	30.10	30.10	-5	9,545	-0.05%
2021/02/19	2	29.00	2	29.15	29.75	0	9,340	0.00%
2021/02/18	13	29.00	172	29.05	29.15	-159	9,323	-1.71%	大賣/鉅額交易
2021/02/17	3	28.82	12	28.67	28.95	-9	9,339	-0.10%
2021/02/05	5	28.80	30.2	28.80	28.85	-25.2	9,308	-0.27%
2021/02/04	9.2	29.13	5	28.95	29.10	4.2	9,358	0.04%
2021/02/03	4	28.65	6	28.50	28.50	-2	9,326	-0.02%
2021/02/02	4	28.05	5	28.15	28.20	-1	9,438	-0.01%
2021/02/01	3	27.35	21	27.74	27.90	-18	9,682	-0.19%
2021/01/29	4	28.21	9	28.28	28.20	-5	9,673	-0.05%
2021/01/28	7	28.71	7	28.75	28.80	0	9,829	0.00%
2021/01/27	21	29.02	4	28.98	29.15	17	9,855	0.17%
2021/01/26	25	29.02	0	0.00	28.85	25	9,887	0.25%
2021/01/25	7	28.33	0	0.00	28.40	7	9,849	0.07%
2021/01/22	1	27.95	2	28.50	28.60	-1	9,901	-0.01%
2021/01/21	61	28.10	45	27.93	27.95	16	9,941	0.16%
2021/01/20	2	28.65	7	28.62	28.20	-5	10,007	-0.05%
2021/01/19	21	29.52	0	0.00	29.20	21	9,997	0.21%
2021/01/18	0	0.00	20.3	28.23	29.15	-20.3	10,064	-0.20%
2021/01/15	4	29.24	0	0.00	28.80	4	10,122	0.04%
2021/01/14	37	29.48	0.1	29.65	29.55	37	10,154	0.36%
2021/01/13	4	29.15	3.4	29.19	29.05	0.6	10,198	0.01%
2021/01/12	12	29.13	6	29.15	29.00	6	10,221	0.06%
2021/01/11	4	29.75	0	0.00	29.65	4	10,156	0.04%
2021/01/08	26	30.06	35	30.22	30.20	-9	10,271	-0.09%
2021/01/07	48	30.79	87.5	30.82	31.25	-39.5	10,264	-0.38%
2021/01/06	33.1	29.93	9.3	29.47	29.45	23.8	10,401	0.23%
2021/01/05	1	29.65	3.1	29.60	29.50	-2.1	10,848	-0.02%
2021/01/04	5	29.46	45	29.33	29.30	-40	10,806	-0.37%
2020/12/31	0	0.00	3	29.12	28.95	-3	10,719	-0.03%
2020/12/30	2	29.20	6	29.10	29.00	-4	10,720	-0.04%
2020/12/29	6.1	28.99	8	29.03	28.85	-1.9	10,861	-0.02%
2020/12/28	3.7	28.76	11	28.74	29.05	-7.4	10,807	-0.07%
2020/12/25	10	29.00	27	28.76	28.85	-17	10,741	-0.16%
2020/12/24	21	28.98	22	29.17	29.05	-1	10,699	-0.01%
2020/12/23	16	28.40	8	28.46	28.45	8	10,545	0.08%
2020/12/22	20	28.40	1	28.60	27.80	19	10,587	0.18%
2020/12/21	1	27.60	5	28.00	28.20	-4	10,567	-0.04%
2020/12/18	21	28.05	6	28.01	28.00	15	10,552	0.14%
2020/12/17	19	28.25	1	28.20	28.30	18	10,550	0.17%
2020/12/15	31	28.22	9	28.17	28.05	22	10,752	0.20%
2020/12/14	22	28.79	2.1	28.75	28.75	20	10,775	0.19%
2020/12/11	20	28.53	4	28.40	28.55	16	10,797	0.15%
2020/12/10	68	29.03	9	28.80	28.95	59	10,799	0.55%
2020/12/09	23.1	29.41	8	29.36	29.45	15.1	10,678	0.14%
2020/12/08	4	29.65	23	29.75	29.65	-19	10,686	-0.18%
2020/12/07	53	30.17	54	30.76	30.10	-1	10,646	-0.01%
2020/12/04	7	29.55	41	29.45	29.55	-34	10,389	-0.33%
2020/12/03	24	29.73	14	29.92	29.65	10	10,475	0.10%
2020/12/02	20	29.48	40	29.56	29.35	-20	10,456	-0.19%
2020/12/01	2	29.40	19	29.16	29.25	-17	10,437	-0.16%
2020/11/30	26.1	29.50	27	29.53	29.55	-0.9	10,438	-0.01%
2020/11/27	24	28.93	43	29.06	28.90	-19	10,370	-0.18%
2020/11/26	35	28.83	103	28.86	28.60	-68	10,410	-0.65%	大賣/
2020/11/25	47	28.87	42	29.18	28.70	5	10,293	0.05%
2020/11/24	21	27.84	69.1	27.73	28.00	-48.1	9,916	-0.48%
2020/11/23	16	26.94	36	26.99	27.05	-20	10,531	-0.19%
2020/11/20	9	26.52	2	26.60	26.50	7	10,995	0.06%
2020/11/19	0	0.00	5	26.40	26.35	-5	11,881	-0.04%
2020/11/18	1	26.20	3	26.48	26.40	-2	12,277	-0.02%
2020/11/17	16	26.35	10	26.35	26.30	6	12,330	0.05%
2020/11/16	10	26.57	12	26.55	26.50	-2	12,539	-0.02%
2020/11/13	5	26.75	1	26.65	26.70	4	12,918	0.03%
2020/11/12	6	26.69	8	26.70	26.70	-2	12,992	-0.02%
2020/11/11	11	26.87	20	27.07	27.00	-9	13,063	-0.07%
2020/11/10	15	26.80	11	26.74	26.60	4	13,212	0.03%
2020/11/09	43	27.28	22	27.40	27.25	21	13,237	0.16%
2020/11/06	24	26.89	1	26.80	26.95	23	13,109	0.18%
2020/11/05	72	27.18	15	27.25	27.05	57	13,502	0.42%
2020/11/04	1	26.65	0	0.00	26.70	1	14,041	0.01%
2020/11/03	5	26.70	2	26.68	26.65	3	14,123	0.02%
2020/11/02	4	25.93	0	0.00	26.25	4	14,129	0.03%
2020/10/30	2	26.58	1	26.75	26.10	1	14,159	0.01%
2020/10/29	22	26.11	0	0.00	26.60	22	14,257	0.15%
2020/10/28	73	26.81	1	27.00	26.80	72	14,356	0.50%
2020/10/27	7	26.81	6	26.74	26.65	1	14,261	0.01%
2020/10/26	22	27.29	34	27.07	27.00	-12	14,253	-0.08%
2020/10/23	30	27.01	65	27.14	26.80	-35	14,219	-0.25%
2020/10/22	14	27.04	2	26.95	26.65	12	14,153	0.08%
2020/10/21	3	26.87	3.6	26.69	26.60	-0.6	14,090	0.00%
2020/10/20	4	26.48	7	26.65	26.55	-3	14,113	-0.02%
2020/10/19	11	26.69	2	26.70	26.40	9	14,127	0.06%
2020/10/16	17	26.80	13	26.62	26.30	4	14,211	0.03%
2020/10/15	20.6	27.12	53	27.00	26.70	-32.4	14,127	-0.23%
2020/10/14	24	27.39	52	27.55	27.35	-28	13,843	-0.20%
2020/10/13	43	25.99	37	26.18	26.85	6	13,162	0.05%
2020/10/12	4	25.34	4	25.31	25.40	0	12,871	0.00%
2020/10/08	0	0.00	5	25.15	25.15	-5	13,148	-0.04%
2020/10/07	10	25.11	19	25.21	25.15	-9	13,411	-0.07%
2020/10/06	17	24.89	19	24.97	25.20	-2	13,424	-0.01%
2020/10/05	1	24.00	0	0.00	24.00	1	13,370	0.01%
2020/09/29	1	24.30	0	0.00	23.85	1	13,506	0.01%
2020/09/28	20	24.05	1	24.00	24.00	19	13,556	0.14%
2020/09/25	22	23.40	2	23.75	23.30	20	13,669	0.15%
2020/09/24	6	24.09	0	0.00	24.05	6	13,606	0.04%
2020/09/22	11	24.86	3	24.85	24.90	8	13,792	0.06%
2020/09/21	38	26.05	17	25.92	25.55	21	13,707	0.15%
2020/09/18	20	25.77	13	25.97	25.85	7	13,614	0.05%
2020/09/17	5	25.65	0	0.00	25.40	5	13,518	0.04%
2020/09/16	10	25.25	0	0.00	25.15	10	13,427	0.07%
2020/09/15	20	24.93	5	25.35	25.35	15	13,387	0.11%
2020/09/14	0	0.00	20	24.40	24.70	-20	13,326	-0.15%
2020/09/11	13	24.68	8	24.44	24.30	5	13,291	0.04%
2020/09/10	24	25.32	2	25.10	25.05	22	13,146	0.17%
2020/09/09	3	25.20	54	25.13	25.30	-51	13,065	-0.39%
2020/09/08	2	25.95	16	25.72	25.65	-14	12,970	-0.11%
2020/09/07	36	25.53	18	25.79	25.60	18	12,800	0.14%
2020/09/04	3	25.23	7	24.94	25.40	-4	12,613	-0.03%
2020/09/03	29	25.45	27	25.38	25.30	2	12,470	0.02%
2020/09/02	22	25.70	14	25.55	25.50	8	12,328	0.06%
2020/09/01	21	25.35	12	25.33	25.25	9	12,153	0.07%
2020/08/31	53	26.10	25	25.92	25.85	28	11,924	0.23%
2020/08/28	23	26.21	160	26.17	26.20	-137	11,663	-1.17%	大賣/鉅額交易
2020/08/27	183	26.33	87	26.61	26.30	96	11,390	0.84%	大買/
2020/08/26	73	25.92	72	25.95	25.65	1	10,297	0.01%
2020/08/25	115	25.33	79	26.03	26.40	36	9,697	0.37%	大買/
2020/08/24	38	24.54	18	24.55	24.95	20	8,780	0.23%
2020/08/21	5	23.85	27	23.56	24.00	-22	8,376	-0.26%
2020/08/20	55	24.13	17	23.81	23.40	38	8,269	0.46%
2020/08/19	80	25.53	72	25.34	25.45	8	7,991	0.10%
2020/08/18	4	24.28	16	24.56	24.80	-12	7,530	-0.16%
2020/08/17	18	24.71	2	24.73	24.70	16	7,421	0.22%
2020/08/14	51	24.63	27	24.83	24.85	24	7,251	0.33%
2020/08/13	4	24.33	12	24.08	24.00	-8	7,003	-0.11%
2020/08/12	15	24.57	34	24.58	24.55	-19	6,865	-0.28%
2020/08/11	70	24.88	23	24.63	24.80	47	6,718	0.70%
2020/08/10	67	24.23	81	24.71	25.30	-14	6,250	-0.22%
2020/08/07	7	23.58	31	23.45	23.50	-24	5,512	-0.44%
2020/08/06	7	23.09	2	23.35	23.10	5	5,373	0.09%
2020/08/05	2	23.20	2	23.45	23.30	0	5,299	0.00%
2020/08/04	47	23.54	11	23.39	23.30	36	5,214	0.69%
2020/08/03	22	23.25	22	23.23	23.20	0	5,131	0.00%
2020/07/31	0	0.00	7	22.46	22.50	-7	4,952	-0.14%
2020/07/30	2	22.38	2	22.58	22.70	0	4,934	0.00%
2020/07/29	9	22.66	2	22.38	22.75	7	4,872	0.14%
2020/07/28	1	21.60	5	21.88	21.60	-4	4,798	-0.08%
2020/07/27	1	22.25	22	22.30	21.90	-21	4,777	-0.44%
2020/07/24	19	22.32	17	22.34	22.35	2	4,727	0.04%
2020/07/23	1	22.90	0	0.00	22.95	1	4,609	0.02%
2020/07/22	5	23.25	4	22.89	23.25	1	4,529	0.02%
2020/07/21	4	22.28	10	22.48	22.40	-6	4,421	-0.14%
2020/07/20	2	22.65	5	22.62	22.65	-3	4,303	-0.07%
2020/07/17	7	22.92	8	22.83	23.15	-1	4,216	-0.02%
2020/07/16	18	23.19	14	23.26	23.60	4	3,989	0.10%
2020/07/15	14	22.36	29	22.56	22.70	-15	3,602	-0.42%
2020/07/14	24	21.88	40	21.72	22.30	-16	3,287	-0.49%
2020/07/13	1	21.40	2	21.05	21.10	-1	3,001	-0.03%
2020/07/10	7	21.31	3	21.07	21.10	4	2,971	0.13%
2020/07/09	0	0.00	2	20.70	20.70	-2	2,861	-0.07%
2020/07/08	23	20.82	2	21.03	20.70	21	2,907	0.72%
2020/07/06	0	0.00	51	20.61	20.55	-51	2,786	-1.83%
2020/07/03	1	20.40	0	0.00	20.50	1	2,673	0.04%
2020/07/02	2	20.33	6	20.44	20.55	-4	2,662	-0.15%
2020/07/01	17	20.58	27	19.94	21.00	-10	2,564	-0.39%
2020/06/29	21	19.81	1	19.90	19.55	20	2,360	0.85%
2020/06/24	61	20.91	1	20.85	20.95	60	2,304	2.60%
2020/06/23	20	20.70	0	0.00	20.80	20	2,372	0.84%
2020/06/19	0	0.00	10	20.90	20.70	-10	2,391	-0.42%
2020/06/17	0	0.00	1	20.65	20.65	-1	2,377	-0.04%
2020/06/16	1	20.55	0	0.00	20.55	1	2,414	0.04%
2020/06/12	1	20.20	3	20.20	20.30	-2	2,519	-0.08%
2020/06/11	12	20.83	0	0.00	20.50	12	2,549	0.47%
2020/06/08	0	0.00	2	21.00	21.00	-2	2,685	-0.07%
2020/06/05	2	20.95	0	0.00	20.95	2	2,688	0.07%
2020/06/04	0	0.00	7	20.93	20.95	-7	2,737	-0.26%
2020/06/03	0	0.00	1	20.90	20.80	-1	2,785	-0.04%
2020/06/02	9	20.67	0	0.00	20.60	9	2,799	0.32%
2020/05/21	0	0.00	1	20.60	20.65	-1	2,951	-0.03%
2020/05/14	9	20.06	0	0.00	20.00	9	3,180	0.28%
2020/05/11	0	0.00	1	20.45	20.40	-1	3,273	-0.03%
2020/05/08	3	20.50	0	0.00	20.40	3	3,271	0.09%
2020/05/07	0	0.00	4	20.71	21.20	-4	3,191	-0.13%
2020/05/05	1	20.50	0	0.00	20.50	1	3,310	0.03%
2020/04/30	0	0.00	1	20.90	20.90	-1	3,364	-0.03%
2020/04/29	5	20.40	0	0.00	20.50	5	3,390	0.15%
2020/04/28	4	20.30	0	0.00	20.30	4	3,444	0.12%
2020/04/27	1	20.15	2	20.20	20.20	-1	3,585	-0.03%
2020/04/24	7	20.15	0	0.00	20.10	7	3,622	0.19%
2020/04/22	7	19.32	0	0.00	19.30	7	3,682	0.19%
2020/04/21	0	0.00	33	19.46	19.20	-33	3,741	-0.88%
2020/04/17	6	20.23	0	0.00	19.90	6	3,946	0.15%
2020/04/16	1	20.05	0	0.00	20.00	1	3,918	0.03%
2020/04/15	3	20.13	17	20.13	20.10	-14	3,922	-0.36%
2020/04/14	2	19.83	0	0.00	20.00	2	3,916	0.05%
2020/04/13	16	19.49	11	19.77	19.80	5	3,913	0.13%
2020/04/10	0	0.00	13	19.07	19.20	-13	3,842	-0.34%
2020/04/09	1	19.00	10	19.35	19.10	-9	3,886	-0.23%
2020/04/08	28	18.89	8	19.20	19.25	20	3,879	0.52%
2020/04/07	0	0.00	11	18.56	18.65	-11	3,880	-0.28%
2020/03/31	1	18.20	3	18.27	17.95	-2	3,977	-0.05%
2020/03/30	1	18.00	0	0.00	18.05	1	4,001	0.02%
2020/03/27	1	19.00	1	18.30	18.20	0	4,021	0.00%
2020/03/26	23	17.43	2	17.63	17.70	21	3,905	0.54%
2020/03/25	60	17.80	6	17.85	17.70	54	3,884	1.39%
2020/03/24	9	16.97	22	16.77	16.90	-13	3,869	-0.34%
2020/03/23	1	16.15	10	16.20	16.10	-9	3,876	-0.23%
2020/03/20	1	16.60	1	16.80	16.85	0	3,879	0.00%
2020/03/19	3	15.38	2	15.40	15.35	1	3,869	0.03%
2020/03/16	10	18.85	0	0.00	18.25	10	3,862	0.26%
2020/03/13	0	0.00	6	18.30	18.80	-6	3,864	-0.16%
2020/03/12	0	0.00	26	19.91	19.90	-26	3,867	-0.67%
2020/03/11	3	21.80	0	0.00	21.30	3	3,829	0.08%
2020/03/10	3	21.62	0	0.00	21.85	3	3,833	0.08%
2020/03/09	2	22.30	0	0.00	22.05	2	3,775	0.05%
2020/03/06	1	22.90	0	0.00	22.95	1	3,723	0.03%
2020/03/05	4	23.35	0	0.00	23.30	4	3,712	0.11%
2020/03/04	0	0.00	16	23.20	23.10	-16	3,770	-0.42%
2020/03/03	0	0.00	1	23.30	23.30	-1	3,815	-0.03%
2020/03/02	0	0.00	2	23.35	23.10	-2	3,978	-0.05%
2020/02/27	0	0.00	4	23.40	23.35	-4	4,062	-0.10%
2020/02/26	2	23.85	0	0.00	23.95	2	4,114	0.05%
2020/02/25	2	24.00	0	0.00	24.05	2	4,137	0.05%
2020/02/24	1	24.05	0	0.00	24.05	1	4,155	0.02%
2020/02/21	0	0.00	3	24.48	24.35	-3	4,146	-0.07%
2020/02/20	1	24.55	10	24.52	24.50	-9	4,153	-0.22%
2020/02/19	11	24.35	6.1	24.35	24.35	5	4,138	0.12%
2020/02/18	3	24.03	1	24.00	24.10	2	4,320	0.05%
2020/02/17	14	23.99	12	24.07	24.05	2	4,607	0.04%
2020/02/14	1	23.55	2	23.50	23.55	-1	4,521	-0.02%
2020/02/13	2	23.55	8	23.51	23.35	-6	4,508	-0.13%
2020/02/12	3	23.22	0	0.00	23.25	3	4,518	0.07%
2020/02/11	0	0.00	21	23.04	23.10	-21	4,486	-0.47%
2020/02/10	6	22.69	29	22.66	22.65	-23	4,491	-0.51%
2020/02/07	23	22.92	3	23.07	22.95	20	4,514	0.44%
2020/02/06	4	23.13	14	23.28	23.35	-10	4,491	-0.22%
2020/02/05	2	22.53	11	22.72	22.50	-9	4,420	-0.20%
2020/02/04	3	22.70	0	0.00	22.80	3	4,384	0.07%
2020/02/03	4	21.88	2	22.35	22.50	2	4,378	0.05%
2020/01/31	22	23.08	21	23.10	23.30	1	4,319	0.02%
2020/01/30	15	23.25	19	23.21	22.85	-4	4,275	-0.09%
2020/01/20	23	25.35	18	25.36	25.35	5	4,161	0.12%
2020/01/17	11	25.15	5	25.15	25.10	6	4,193	0.14%
2020/01/16	12	25.33	5	25.55	25.25	7	4,164	0.17%
2020/01/15	0	0.00	17	25.08	25.15	-17	4,079	-0.42%
2020/01/14	46	25.21	46	24.96	25.00	0	4,057	0.00%
2020/01/13	60	24.80	43	24.85	24.85	17	3,956	0.43%
2020/01/10	0	0.00	2	24.10	24.10	-2	3,839	-0.05%
2020/01/09	10	23.94	1	23.95	23.95	9	3,825	0.24%
2020/01/08	3	23.70	12	23.77	23.60	-9	3,819	-0.24%
2020/01/06	8	23.99	5	24.00	23.95	3	3,775	0.08%
2020/01/03	3	24.50	1	24.55	24.25	2	3,793	0.05%
2020/01/02	0	0.00	7	24.46	24.40	-7	3,817	-0.18%
2019/12/31	0	0.00	13	24.16	24.15	-13	3,841	-0.34%
2019/12/30	47	24.64	67	24.47	24.50	-20	3,801	-0.53%
2019/12/27	1	24.15	0	0.00	24.20	1	3,679	0.03%
2019/12/26	2	24.15	5	24.07	24.05	-3	3,664	-0.08%
2019/12/25	15	24.15	9	24.06	24.05	6	3,655	0.16%
2019/12/24	7	23.91	6	24.03	23.95	1	3,652	0.03%
2019/12/23	26	23.86	0	0.00	23.85	26	3,627	0.72%
2019/12/20	6	23.88	2	23.90	23.80	4	3,629	0.11%
2019/12/19	2	23.90	0	0.00	23.85	2	3,637	0.05%
2019/12/18	1	23.75	3	23.92	23.75	-2	3,654	-0.05%
2019/12/17	1	23.65	1	23.90	23.80	0	3,649	0.00%
2019/12/16	1	23.60	0	0.00	23.75	1	3,639	0.03%
2019/12/13	2	23.90	7	23.84	23.60	-5	3,609	-0.14%
2019/12/12	6	24.04	10	24.04	23.95	-4	3,564	-0.11%
2019/12/11	18	24.10	20	24.18	24.20	-2	3,511	-0.06%
2019/12/10	14	24.02	16	24.07	24.05	-2	3,476	-0.06%
2019/12/09	8	23.97	16	23.92	23.90	-8	3,438	-0.23%
2019/12/06	3	23.57	16	23.64	23.70	-13	3,371	-0.39%
2019/12/05	9	23.69	5	23.72	23.60	4	3,373	0.12%
2019/12/04	3	23.50	0	0.00	23.55	3	3,393	0.09%
2019/12/03	0	0.00	2	23.55	23.55	-2	3,520	-0.06%
2019/12/02	6	23.50	0	0.00	23.50	6	3,554	0.17%
2019/11/29	4	23.56	4	23.60	23.60	0	3,547	0.00%
2019/11/28	11	24.10	10	23.95	23.90	1	3,500	0.03%
2019/11/27	41	24.37	20	24.43	24.35	21	3,552	0.59%
2019/11/26	28	23.92	36	23.96	24.00	-8	3,402	-0.24%
2019/11/25	32	23.87	34	23.66	23.70	-2	3,296	-0.06%
2019/11/22	3	23.35	6	23.33	23.40	-3	3,240	-0.09%
2019/11/21	0	0.00	9	23.23	23.25	-9	3,227	-0.28%
2019/11/20	2	23.25	6	23.15	23.15	-4	3,311	-0.12%
2019/11/19	10	23.07	6	23.24	23.35	4	3,395	0.12%
2019/11/18	13	23.27	24	23.22	23.15	-11	3,401	-0.32%
2019/11/15	39	23.33	38	23.27	23.25	1	3,352	0.03%
2019/11/14	76	22.63	37	22.72	22.95	39	3,139	1.24%
2019/11/13	2	21.75	2	21.80	21.85	0	2,844	0.00%
2019/11/12	10	21.70	0	0.00	21.85	10	2,892	0.35%
2019/11/11	1	21.65	1	22.40	21.60	0	2,949	0.00%
2019/11/08	0	0.00	3	22.55	22.60	-3	2,965	-0.10%
2019/11/06	46	22.78	41	22.58	22.55	5	3,240	0.15%
2019/11/05	0	0.00	3	22.55	22.55	-3	3,224	-0.09%
2019/11/04	0	0.00	7	22.61	22.65	-7	3,244	-0.22%
2019/11/01	0	0.00	6	22.21	22.40	-6	3,224	-0.19%
2019/10/31	0	0.00	1	22.55	22.20	-1	3,258	-0.03%
2019/10/30	0	0.00	3	22.40	22.40	-3	3,290	-0.09%
2019/10/29	5	22.45	2	22.33	22.25	3	3,367	0.09%
2019/10/28	1	22.70	1	22.65	22.65	0	3,593	0.00%
2019/10/24	0	0.00	5	22.33	22.35	-5	3,504	-0.14%
2019/10/23	2	22.33	5	22.34	22.20	-3	3,511	-0.09%
2019/10/22	5	22.58	3	22.55	22.30	2	3,512	0.06%
2019/10/21	1	22.20	5	22.20	22.30	-4	3,481	-0.11%
2019/10/18	0	0.00	2	22.10	22.20	-2	3,477	-0.06%
2019/10/15	1	22.05	7	21.90	21.95	-6	3,474	-0.17%
2019/10/14	2	22.05	1	22.25	22.05	1	3,471	0.03%
2019/10/09	5	22.15	6	22.01	22.00	-1	3,465	-0.03%
2019/10/08	6	22.23	2	22.13	22.00	4	3,443	0.12%
2019/10/07	12	22.31	7	21.96	22.30	5	3,385	0.15%
2019/10/03	3	21.47	0	0.00	21.50	3	3,442	0.09%
2019/10/02	1	21.35	0	0.00	21.50	1	3,470	0.03%
2019/10/01	2	21.60	0	0.00	21.50	2	3,465	0.06%
2019/09/27	0	0.00	2	21.88	21.30	-2	3,464	-0.06%
2019/09/26	1	22.05	0	0.00	21.90	1	3,439	0.03%
2019/09/23	4	22.48	1	22.55	22.50	3	3,460	0.09%
2019/09/20	0	0.00	5	22.41	22.35	-5	3,437	-0.15%
2019/09/19	4	22.25	0	0.00	22.30	4	3,406	0.12%
2019/09/18	2	22.00	0	0.00	22.00	2	3,392	0.06%
2019/09/16	5	21.95	8	21.98	21.95	-3	3,446	-0.09%
2019/09/10	3	22.15	0	0.00	22.10	3	3,584	0.08%
2019/09/09	0	0.00	2	22.45	22.35	-2	3,556	-0.06%
2019/09/06	5	22.80	9	22.65	22.65	-4	3,516	-0.11%
2019/09/05	5	23.00	2	22.95	22.95	3	3,455	0.09%
2019/09/04	0	0.00	1	22.35	22.65	-1	3,324	-0.03%
2019/09/03	0	0.00	3	22.43	22.35	-3	3,285	-0.09%
2019/09/02	3	22.20	1	22.45	22.45	2	3,267	0.06%
2019/08/30	3	22.30	2	22.40	22.15	1	3,245	0.03%
2019/08/29	1	21.70	5	21.90	21.85	-4	3,124	-0.13%
2019/08/28	2	21.88	3	21.98	21.85	-1	3,094	-0.03%
2019/08/27	3	22.17	2	22.05	21.95	1	3,082	0.03%
2019/08/26	5	21.53	1	21.55	21.55	4	3,101	0.13%
2019/08/23	18	22.12	0	0.00	22.05	18	3,080	0.58%
2019/08/22	6	23.15	17	23.39	23.40	-11	2,951	-0.37%
2019/08/21	0	0.00	2.3	23.09	23.10	-2.3	2,853	-0.08%
2019/08/20	0	0.00	2	23.15	23.05	-2	2,801	-0.07%
2019/08/19	0	0.00	2	23.05	23.10	-2	2,763	-0.07%
2019/08/15	1	22.60	0	0.00	22.80	1	2,707	0.04%
2019/08/14	3	23.18	0	0.00	23.10	3	2,666	0.11%
2019/08/13	3	23.52	11	23.39	23.30	-8	2,616	-0.31%
2019/08/12	19	23.53	9	23.32	23.55	10	2,551	0.39%
2019/08/08	5	22.80	7	22.71	22.75	-2	2,376	-0.08%
2019/08/07	3	22.20	4	22.20	22.25	-1	2,279	-0.04%
2019/08/06	3	21.15	9	21.17	21.90	-6	2,291	-0.26%
2019/08/05	3	21.90	1	22.05	21.85	2	2,270	0.09%
2019/08/02	5	22.12	0	0.00	21.90	5	2,278	0.22%
2019/08/01	1	22.60	10	22.75	22.50	-9	2,292	-0.39%
2019/07/31	3	22.28	2	22.63	22.70	1	2,251	0.04%
2019/07/30	39	22.59	57	22.78	22.50	-18	2,184	-0.82%
2019/07/29	2	21.80	1	21.85	21.75	1	2,002	0.05%
2019/07/26	0	0.00	2	21.68	21.75	-2	2,077	-0.10%
2019/07/25	0	0.00	17	21.50	21.60	-17	2,113	-0.80%
2019/07/24	1	21.60	33	21.43	21.40	-32	2,112	-1.51%
2019/07/23	0	0.00	6	21.40	21.45	-6	2,114	-0.28%
2019/07/22	16	21.40	2	21.30	21.35	14	2,143	0.65%
2019/07/19	10	21.13	3	21.18	21.20	7	2,235	0.31%
2019/07/18	0	0.00	2	21.35	21.05	-2	2,247	-0.09%
2019/07/17	0	0.00	1	21.40	21.35	-1	2,297	-0.04%
2019/07/16	10	21.35	0	0.00	21.35	10	2,440	0.41%
2019/07/12	0	0.00	8	21.35	21.45	-8	2,581	-0.31%
2019/07/11	2	21.20	0	0.00	21.15	2	2,618	0.08%
2019/07/10	3	21.10	0	0.00	21.10	3	2,754	0.11%
2019/07/09	9	21.24	9	21.31	21.15	0	2,893	0.00%
2019/07/08	0	0.00	4	20.86	20.85	-4	2,813	-0.14%
2019/07/03	0	0.00	4	20.64	20.65	-4	3,321	-0.12%
2019/07/02	2	20.40	2	20.60	20.50	0	3,347	0.00%
2019/07/01	0	0.00	1	20.65	20.55	-1	3,357	-0.03%
2019/06/28	5	20.23	4	20.50	20.40	1	3,382	0.03%
2019/06/27	6	20.60	4	20.60	20.60	2	3,407	0.06%
2019/06/25	2	20.30	0	0.00	20.25	2	3,465	0.06%
2019/06/24	5	20.30	0	0.00	20.25	5	3,491	0.14%
2019/06/21	20	20.65	1	20.50	20.45	19	3,496	0.54%
2019/06/20	57	21.42	43	21.40	21.10	14	3,487	0.40%
2019/06/13	0	0.00	1	19.85	19.60	-1	3,763	-0.03%
2019/06/12	0	0.00	16	19.65	19.75	-16	3,796	-0.42%
2019/06/11	0	0.00	2	19.75	19.70	-2	3,809	-0.05%
2019/06/10	2	19.55	0	0.00	19.40	2	3,857	0.05%
2019/06/06	1	19.30	0	0.00	19.30	1	4,016	0.02%
2019/06/05	7	19.40	0	0.00	19.40	7	4,262	0.16%
2019/06/03	1	19.40	0	0.00	19.40	1	4,471	0.02%
2019/05/31	4	19.79	4	19.81	19.70	0	4,548	0.00%
2019/05/30	0	0.00	4	19.26	19.30	-4	4,622	-0.09%
2019/05/24	0	0.00	4	19.15	19.05	-4	5,169	-0.08%
2019/05/23	4	19.00	5	19.00	18.95	-1	5,190	-0.02%
2019/05/22	2	19.53	1	19.60	19.50	1	5,232	0.02%
2019/05/21	1	19.50	6	19.45	19.45	-5	5,266	-0.09%
2019/05/20	1	19.00	0	0.00	19.40	1	5,301	0.02%
2019/05/16	0	0.00	2	20.15	19.85	-2	5,331	-0.04%
2019/05/15	0	0.00	2	20.30	20.05	-2	5,351	-0.04%
2019/05/14	3	19.90	0	0.00	20.20	3	5,430	0.06%
2019/05/13	7	20.62	0	0.00	20.75	7	5,468	0.13%
2019/05/10	3	20.90	0	0.00	20.60	3	5,498	0.05%
2019/05/09	29	21.09	0	0.00	20.85	29	5,609	0.52%
2019/05/07	0	0.00	1	22.25	22.05	-1	5,742	-0.02%
2019/05/06	9	22.19	7	22.20	22.00	2	5,720	0.03%
2019/05/03	5	22.84	1	22.80	22.80	4	5,639	0.07%
2019/05/02	7	22.81	5	23.00	22.90	2	5,555	0.04%
2019/04/30	0	0.00	3	22.55	22.50	-3	5,507	-0.05%
2019/04/29	2	22.25	2	22.43	22.20	0	5,488	0.00%
2019/04/26	5	22.55	1	22.40	22.25	4	5,475	0.07%
2019/04/25	11	22.73	10	22.96	22.75	1	5,471	0.02%
2019/04/24	5	22.60	11	22.65	22.60	-6	5,519	-0.11%
2019/04/23	7	22.74	1	22.80	22.60	6	5,495	0.11%
2019/04/22	4	22.84	10	23.05	22.90	-6	5,439	-0.11%
2019/04/19	3	22.38	11	22.48	22.45	-8	5,308	-0.15%
2019/04/18	0	0.00	2	22.50	22.00	-2	5,233	-0.04%
2019/04/17	1	22.40	5	22.40	22.60	-4	5,158	-0.08%
2019/04/16	4	22.53	8	22.49	22.45	-4	5,118	-0.08%
2019/04/15	1	22.30	35	22.38	22.50	-34	4,977	-0.68%
2019/04/12	3	21.80	0	0.00	21.80	3	4,825	0.06%
2019/04/11	47	21.80	1	21.85	21.65	46	4,799	0.96%
2019/04/10	24	22.22	27	22.26	22.10	-3	4,723	-0.06%
2019/04/09	1	21.70	27	21.71	21.80	-26	4,415	-0.59%
2019/04/08	9	20.97	5	21.03	20.95	4	4,251	0.09%
2019/04/02	1	20.80	1	20.75	20.70	0	4,189	0.00%
2019/04/01	4	20.85	0	0.00	20.55	4	4,156	0.10%
2019/03/28	1	20.65	3	21.05	20.90	-2	4,051	-0.05%
2019/03/27	4	20.95	0	0.00	20.75	4	4,027	0.10%
2019/03/26	0	0.00	2	20.80	20.80	-2	4,012	-0.05%
2019/03/25	9	20.79	0	0.00	20.85	9	4,020	0.22%
2019/03/22	22	21.40	0	0.00	21.20	22	4,000	0.55%
2019/03/21	44	21.80	8	21.87	21.70	36	3,969	0.91%
2019/03/20	3	20.88	17	21.34	21.50	-14	4,124	-0.34%
2019/03/19	0	0.00	2	21.20	21.20	-2	4,092	-0.05%
2019/03/18	1	21.20	0	0.00	21.15	1	4,062	0.02%
2019/03/15	1	21.15	32	21.20	21.15	-31	4,051	-0.77%
2019/03/13	1	21.60	1	21.15	21.15	0	4,052	0.00%
2019/03/12	6	21.34	15	21.45	21.30	-9	4,033	-0.22%
2019/03/11	44	21.31	16	21.17	21.15	28	4,010	0.70%
2019/03/08	2	22.30	14	22.48	22.60	-12	3,818	-0.31%
2019/03/07	4	22.11	6	22.26	22.05	-2	3,709	-0.05%
2019/03/06	1	22.25	1	22.05	22.30	0	3,621	0.00%
2019/03/05	9	22.31	20	22.21	22.10	-11	3,530	-0.31%
2019/03/04	37	22.40	17	22.47	23.00	20	3,385	0.59%
2019/02/27	5	21.55	29	21.50	21.50	-24	2,983	-0.80%
2019/02/26	10	21.00	4	21.05	21.00	6	2,851	0.21%
2019/02/25	0	0.00	2	21.05	21.00	-2	2,837	-0.07%
2019/02/22	2	20.90	0	0.00	21.00	2	2,895	0.07%
2019/02/21	0	0.00	3	21.10	21.10	-3	2,876	-0.10%
2019/02/20	26	21.10	32	20.96	20.90	-6	2,815	-0.21%
2019/02/19	3	21.05	11	21.01	20.95	-8	2,785	-0.29%
2019/02/18	1	20.95	3	20.90	20.75	-2	2,743	-0.07%
2019/02/15	13	20.95	4	20.98	20.90	9	2,723	0.33%
2019/02/14	3	20.72	10	20.79	20.80	-7	2,685	-0.26%
2019/02/13	4	20.95	4	21.05	20.75	0	2,648	0.00%
2019/02/12	7	20.70	1	20.45	20.65	6	2,545	0.24%
2019/02/11	1	20.10	3	20.32	20.25	-2	2,463	-0.08%
2019/01/30	7	20.16	11	20.37	20.10	-4	2,412	-0.17%
2019/01/29	7	19.80	8	19.98	20.00	-1	2,272	-0.04%
2019/01/28	0	0.00	7	19.49	19.75	-7	2,101	-0.33%
2019/01/24	5	18.95	0	0.00	18.95	5	2,178	0.23%
2019/01/22	1	19.05	0	0.00	19.00	1	2,172	0.05%
2019/01/18	1	19.40	0	0.00	19.40	1	2,150	0.05%
2019/01/17	10	19.58	3	19.80	19.40	7	2,157	0.32%
2019/01/16	2	20.08	11	20.03	19.95	-9	2,122	-0.42%
2019/01/11	0	0.00	3	19.42	19.45	-3	1,970	-0.15%
2019/01/10	30	19.25	25	19.23	19.30	5	1,946	0.26%
2019/01/09	0	0.00	2	19.35	19.30	-2	1,948	-0.10%
2019/01/08	3	19.30	0	0.00	19.25	3	1,946	0.15%
2019/01/03	0	0.00	2	19.15	18.90	-2	1,972	-0.10%
2018/12/28	10	18.90	0	0.00	18.90	10	1,978	0.51%
2018/12/26	0	0.00	1	18.85	18.85	-1	2,003	-0.05%
2018/12/25	5	18.95	0	0.00	18.95	5	2,007	0.25%
2018/12/21	2	18.90	2	19.10	19.20	0	2,030	0.00%
2018/12/20	0	0.00	1	19.00	19.00	-1	2,036	-0.05%
2018/12/19	3	19.32	0	0.00	19.30	3	2,027	0.15%
2018/12/18	3	19.62	3	19.82	19.50	0	2,063	0.00%
2018/12/17	3	20.15	0	0.00	20.10	3	2,122	0.14%
2018/12/14	2	20.28	8	20.33	20.40	-6	2,118	-0.28%
2018/12/13	23	20.78	19.5	20.89	20.70	3.5	2,079	0.17%
2018/12/12	0	0.00	6	19.79	20.15	-6	1,712	-0.35%
2018/12/10	8	19.14	0	0.00	19.05	8	1,762	0.45%
2018/12/07	1	18.95	7	19.40	19.45	-6	1,750	-0.34%
2018/12/06	1	18.90	0	0.00	18.80	1	1,718	0.06%
2018/12/05	8	19.15	0	0.00	19.40	8	1,700	0.47%
2018/12/04	11	19.76	0	0.00	19.60	11	1,677	0.66%
2018/12/03	2	19.10	6	19.27	19.50	-4	1,569	-0.25%
2018/11/30	2	18.50	0	0.00	18.80	2	1,511	0.13%
2018/11/29	0	0.00	3	18.65	18.40	-3	1,507	-0.20%
2018/11/28	2	18.45	0	0.00	18.55	2	1,505	0.13%
2018/11/22	1	18.45	0	0.00	18.40	1	1,581	0.06%
2018/11/21	2	18.70	1	18.90	18.65	1	1,603	0.06%
2018/11/16	2	18.15	0	0.00	18.10	2	1,569	0.13%
2018/11/15	2	18.05	0	0.00	17.95	2	1,564	0.13%
2018/11/13	1	17.85	0	0.00	17.85	1	1,596	0.06%
2018/11/12	7	18.26	0	0.00	18.25	7	1,598	0.44%
2018/11/08	0	0.00	2	18.60	18.60	-2	1,608	-0.12%
2018/11/06	1	18.45	0	0.00	18.40	1	1,634	0.06%
2018/11/05	3	18.47	0	0.00	18.50	3	1,640	0.18%
2018/11/02	1	18.70	9	18.44	18.70	-8	1,744	-0.46%
2018/11/01	2	17.80	2	17.95	18.00	0	1,653	0.00%
2018/10/31	1	17.50	11	17.70	17.75	-10	1,664	-0.60%
2018/10/30	0	0.00	1	17.60	17.40	-1	1,662	-0.06%
2018/10/25	1	17.40	1	17.50	17.30	0	1,673	0.00%
2018/10/24	1	17.95	0	0.00	18.00	1	1,658	0.06%
2018/10/23	5	18.15	0	0.00	18.15	5	1,656	0.30%
2018/10/22	1	18.25	1	18.35	18.50	0	1,664	0.00%
2018/10/19	1	18.05	1	18.10	18.45	0	1,681	0.00%
2018/10/18	1	18.20	8	18.18	18.30	-7	1,678	-0.42%
2018/10/16	0	0.00	1	18.65	18.35	-1	1,688	-0.06%
2018/10/15	1	18.55	0	0.00	18.60	1	1,676	0.06%
2018/10/12	0	0.00	2	18.15	18.35	-2	1,656	-0.12%
2018/10/11	2	17.85	3	17.85	17.95	-1	1,648	-0.06%
2018/10/09	0	0.00	2	19.65	19.65	-2	1,587	-0.13%
2018/10/08	2	19.68	0	0.00	19.70	2	1,580	0.13%
2018/10/05	1	19.95	0	0.00	19.70	1	1,578	0.06%
2018/10/04	15	20.20	0	0.00	20.20	15	1,542	0.97%
2018/10/02	0	0.00	9	20.57	20.45	-9	1,520	-0.59%
2018/09/28	6	20.49	2	20.40	20.40	4	1,531	0.26%
2018/09/27	6	20.54	0	0.00	20.50	6	1,522	0.39%
2018/09/26	2	20.65	0	0.00	20.65	2	1,506	0.13%
2018/09/25	4	20.81	5	20.99	20.80	-1	1,503	-0.07%
2018/09/21	3	20.65	16	20.55	20.70	-13	1,480	-0.88%
2018/09/20	2	20.25	0	0.00	19.95	2	1,382	0.14%
2018/09/17	1	20.60	11	20.59	20.55	-10	1,352	-0.74%
2018/09/14	0	0.00	7	20.24	20.40	-7	1,297	-0.54%
2018/09/13	4	19.76	1	19.95	19.80	3	1,240	0.24%
2018/09/12	2	19.55	0	0.00	19.50	2	1,240	0.16%
2018/09/11	3	19.57	0	0.00	19.65	3	1,251	0.24%
2018/09/10	2	19.68	0	0.00	19.55	2	1,254	0.16%
2018/09/07	0	0.00	6	20.22	19.90	-6	1,250	-0.48%
2018/09/06	2	19.80	1	19.90	19.95	1	1,223	0.08%
2018/09/04	3	19.97	0	0.00	19.95	3	1,285	0.23%
2018/09/03	3	20.10	0	0.00	20.00	3	1,288	0.23%
2018/08/31	3	19.92	0	0.00	20.25	3	1,281	0.23%
2018/08/30	3	19.87	1	19.90	19.90	2	1,338	0.15%
2018/08/29	0	0.00	5	20.65	20.60	-5	1,336	-0.37%
2018/08/28	11	20.57	7.5	20.60	20.60	3.5	1,299	0.27%
2018/08/27	1	20.65	7	20.61	20.65	-6	1,270	-0.47%
2018/08/24	0	0.00	3	20.40	20.40	-3	1,248	-0.24%
2018/08/23	0	0.00	3	20.35	20.30	-3	1,253	-0.24%
2018/08/21	2	20.30	0	0.00	20.30	2	1,236	0.16%
2018/08/20	1	20.05	4	20.21	20.05	-3	1,226	-0.24%
2018/08/17	0	0.00	5	20.03	19.95	-5	1,258	-0.40%
2018/08/16	0	0.00	2	19.75	19.80	-2	1,238	-0.16%
2018/08/14	0	0.00	50	19.50	19.60	-50	1,218	-4.10%
2018/08/13	2	19.25	1	19.15	19.30	1	1,213	0.08%
2018/08/10	0	0.00	3	19.70	19.80	-3	1,184	-0.25%
2018/08/09	1	20.35	0	0.00	19.80	1	1,169	0.09%
2018/08/08	2	20.20	50	20.10	20.20	-48	1,060	-4.53%
2018/08/07	1	20.05	18	20.07	20.00	-17	1,049	-1.62%
2018/08/06	0	0.00	72	19.53	19.60	-72	1,040	-6.92%
2018/08/02	10	19.45	3	19.45	19.35	7	1,047	0.67%
2018/07/26	0	0.00	3	19.45	19.55	-3	1,079	-0.28%
2018/07/25	1	19.25	3	19.33	19.30	-2	1,070	-0.19%
2018/07/24	0	0.00	12	19.20	19.25	-12	1,070	-1.12%
2018/07/20	1	18.60	0	0.00	18.65	1	1,070	0.09%
2018/07/18	5	18.50	50	18.52	18.60	-45	1,096	-4.10%
2018/07/17	1	18.40	0	0.00	18.40	1	1,100	0.09%
2018/07/16	2	18.43	1	18.50	18.50	1	1,110	0.09%
2018/07/06	1	18.15	0	0.00	18.15	1	1,211	0.08%
2018/07/05	1	18.50	0	0.00	18.55	1	1,193	0.08%
2018/07/04	2	18.85	0	0.00	18.85	2	1,191	0.17%
2018/07/03	0	0.00	5	19.05	18.90	-5	1,196	-0.42%
2018/06/27	1	18.85	0	0.00	18.70	1	1,163	0.09%
2018/06/22	1	19.20	0	0.00	19.20	1	1,160	0.09%
2018/06/20	2	19.00	0	0.00	19.05	2	1,173	0.17%
2018/06/14	4	19.40	0	0.00	19.35	4	1,148	0.35%
2018/06/12	1	19.85	18	19.86	19.80	-17	1,141	-1.49%
2018/06/11	0	0.00	5	19.59	19.50	-5	1,088	-0.46%
2018/06/08	0	0.00	2	19.45	19.45	-2	1,085	-0.18%
2018/06/07	2	19.65	8	19.46	19.40	-6	1,126	-0.53%
2018/06/06	7	19.28	0	0.00	19.05	7	1,055	0.66%
2018/06/05	1	19.40	0	0.00	19.30	1	1,046	0.10%
2018/06/01	4	19.29	0	0.00	19.30	4	1,075	0.37%
2018/05/31	0	0.00	8	19.39	19.50	-8	1,087	-0.74%
2018/05/30	0	0.00	4	18.90	18.90	-4	1,078	-0.37%
2018/05/29	3	19.15	3	19.00	19.00	0	1,089	0.00%
2018/05/28	7	19.20	0	0.00	19.10	7	1,109	0.63%
2018/05/25	6	19.18	3	19.33	19.25	3	1,114	0.27%
2018/05/17	2	18.55	13	18.55	18.50	-11	1,137	-0.97%
2018/05/16	0	0.00	3	18.45	18.45	-3	1,154	-0.26%
2018/05/15	1	18.50	0	0.00	18.55	1	1,178	0.08%
2018/05/14	3	18.55	0	0.00	18.60	3	1,234	0.24%
2018/05/11	5	19.14	0	0.00	19.00	5	1,226	0.41%
2018/05/10	3	19.10	6	19.11	19.20	-3	1,230	-0.24%
2018/05/09	0	0.00	2	19.10	18.90	-2	1,248	-0.16%
2018/05/08	6	18.66	2	18.75	18.65	4	1,256	0.32%
2018/05/07	2	18.58	0	0.00	18.55	2	1,264	0.16%
2018/05/04	3	18.53	0	0.00	18.50	3	1,300	0.23%
2018/05/03	2	18.83	2	19.00	18.80	0	1,532	0.00%
2018/05/02	0	0.00	6	19.07	19.10	-6	1,634	-0.37%
2018/04/30	0	0.00	2	18.90	19.00	-2	1,638	-0.12%
2018/04/27	0	0.00	3	19.05	19.00	-3	1,643	-0.18%
2018/04/26	0	0.00	4	19.00	19.00	-4	1,653	-0.24%
2018/04/25	0	0.00	12	19.17	19.15	-12	1,676	-0.72%
2018/04/24	6	19.31	2	19.75	19.25	4	1,738	0.23%
2018/04/23	1	19.85	0	0.00	19.85	1	1,992	0.05%
2018/04/19	1	20.40	1	20.40	20.35	0	2,097	0.00%
2018/04/18	10	20.08	5	19.95	19.95	5	2,043	0.24%
2018/04/16	0	0.00	2	20.65	20.55	-2	2,022	-0.10%
2018/04/13	0	0.00	2	20.55	20.60	-2	2,025	-0.10%
2018/04/11	5	20.60	0	0.00	20.60	5	2,030	0.25%
2018/04/10	2	20.65	3	20.73	20.65	-1	2,036	-0.05%
2018/04/09	0	0.00	3	20.80	20.65	-3	2,039	-0.15%
2018/03/31	10	20.70	4	20.70	20.70	6	2,035	0.29%
2018/03/30	0	0.00	10	20.65	20.60	-10	2,039	-0.49%
2018/03/29	2	20.55	0	0.00	20.55	2	2,042	0.10%
2018/03/28	0	0.00	10	20.60	20.65	-10	2,044	-0.49%
2018/03/26	1	20.50	0	0.00	20.65	1	2,041	0.05%
2018/03/23	2	20.75	0	0.00	20.70	2	2,053	0.10%
2018/03/22	0	0.00	3	21.23	21.10	-3	2,030	-0.15%
2018/03/21	2	21.25	0	0.00	21.15	2	2,024	0.10%
2018/03/20	4	21.30	11	21.31	21.30	-7	2,018	-0.35%
2018/03/16	3	21.45	0	0.00	21.55	3	2,017	0.15%
2018/03/15	5	21.63	7	21.60	21.60	-2	2,010	-0.10%
2018/03/14	8	21.41	42	21.55	21.60	-34	2,014	-1.69%
2018/03/13	0	0.00	2	21.60	21.50	-2	2,030	-0.10%
2018/03/12	2	21.30	6	21.18	21.20	-4	1,997	-0.20%
2018/03/09	20	21.06	2	21.15	21.15	18	2,004	0.90%
2018/03/08	5	21.15	1	21.20	21.15	4	1,999	0.20%
2018/03/07	2	21.38	1	21.35	21.35	1	1,992	0.05%
2018/03/06	18	21.57	10	21.75	21.60	8	1,993	0.40%
2018/03/05	13	21.45	0	0.00	21.55	13	1,980	0.66%
2018/03/02	1	21.55	0	0.00	21.55	1	1,974	0.05%
2018/03/01	0	0.00	9	21.37	21.70	-9	1,996	-0.45%
2018/02/27	18	21.49	0	0.00	21.45	18	1,977	0.91%
2018/02/26	1	21.50	0	0.00	21.55	1	1,971	0.05%
2018/02/23	13	21.45	17	21.45	21.45	-4	1,963	-0.20%
2018/02/22	15	21.07	0	0.00	21.20	15	2,010	0.75%
2018/02/21	2	21.15	5	21.20	21.20	-3	2,002	-0.15%
2018/02/12	4	20.85	1	20.80	20.80	3	2,002	0.15%
2018/02/09	17	20.45	0	0.00	20.65	17	1,997	0.85%
2018/02/08	11	21.19	0	0.00	21.15	11	1,977	0.56%
2018/02/07	3	21.43	0	0.00	21.15	3	1,990	0.15%
2018/02/06	2	21.05	1	21.80	21.10	1	1,976	0.05%
2018/02/05	1	22.10	26	22.10	22.35	-25	1,934	-1.29%
2018/02/02	21	22.75	0	0.00	22.70	21	1,928	1.09%
2018/02/01	13	22.75	0	0.00	22.70	13	1,937	0.67%
2018/01/31	6	22.76	1	22.80	22.75	5	1,916	0.26%
2018/01/30	3	23.05	8	23.36	22.95	-5	1,904	-0.26%
2018/01/29	6	23.07	10	23.18	23.25	-4	1,906	-0.21%
2018/01/26	17	23.72	30	23.90	23.45	-13	1,867	-0.70%
2018/01/25	0	0.00	22	23.41	23.00	-22	1,626	-1.35%
2018/01/24	0	0.00	4	22.59	22.50	-4	1,515	-0.26%
2018/01/23	2	22.35	0	0.00	22.40	2	1,509	0.13%
2018/01/22	1	22.65	0	0.00	22.55	1	1,510	0.07%
2018/01/19	17	22.66	0	0.00	22.60	17	1,511	1.12%
2018/01/18	10	23.08	0	0.00	22.90	10	1,485	0.67%
2018/01/17	15	23.17	46	23.36	23.40	-31	1,425	-2.18%
2018/01/16	3	22.55	56	22.65	22.75	-53	1,154	-4.59%
2018/01/11	1	21.45	0	0.00	21.25	1	1,125	0.09%
2018/01/10	6	21.54	1	21.55	21.55	5	1,133	0.44%
2018/01/09	18	21.63	0	0.00	21.65	18	1,141	1.58%
2018/01/08	2	21.80	1	21.95	21.80	1	1,148	0.09%
2018/01/05	4	21.95	0	0.00	21.95	4	1,155	0.35%
2018/01/04	1	21.90	0	0.00	22.05	1	1,172	0.09%
2018/01/03	18	22.03	1	22.00	22.00	17	1,218	1.39%
2018/01/02	16	22.20	0	0.00	22.20	16	1,230	1.30%