康舒 (6282)-永豐金-苓雅券商分點個股進出

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
39.50
漲跌
▼0.90
漲幅
-2.23%
成交量
12,434張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	82.1	39.67	163	39.92	39.50	-80.9	10,745	-0.75%	大賣/
2024/04/18	16	40.79	13	40.89	40.40	3	10,615	0.03%
2024/04/17	77	39.62	12	40.38	40.75	65	10,474	0.62%
2024/04/16	4	38.65	10	38.85	38.30	-6	10,305	-0.06%
2024/04/15	2	40.25	4	39.91	39.90	-2	10,315	-0.02%
2024/04/12	63	40.43	67	40.53	40.45	-4	10,271	-0.04%
2024/04/11	14	40.16	16	39.93	40.25	-2	10,156	-0.02%
2024/04/10	5	39.40	5	39.20	39.20	0	9,981	0.00%
2024/04/09	7	38.74	0	0.00	39.00	7	10,013	0.07%
2024/04/08	0	0.00	5	38.45	38.50	-5	10,015	-0.05%
2024/04/03	0.1	38.95	0	0.00	38.85	0.1	10,019	0.00%
2024/04/02	0	0.00	5	38.95	39.10	-5	10,097	-0.05%
2024/04/01	1	39.30	11	39.42	39.40	-10	10,145	-0.10%
2024/03/29	7	38.86	6	38.81	38.75	1	10,193	0.01%
2024/03/28	4	38.98	4	38.95	38.90	0	10,175	0.00%
2024/03/27	2	39.15	2	38.90	39.00	0	10,146	0.00%
2024/03/26	2.1	39.65	12	39.27	39.15	-9.9	10,103	-0.10%
2024/03/25	0	0.00	1	39.85	39.90	-1	10,099	-0.01%
2024/03/22	5	40.42	1	40.75	40.20	4	10,107	0.04%
2024/03/21	1	40.05	18.5	40.12	40.30	-17.5	10,097	-0.17%
2024/03/20	1	39.80	0.4	39.85	39.65	0.6	10,091	0.01%
2024/03/19	2.1	40.05	0	0.00	39.80	2.1	10,154	0.02%
2024/03/18	3	39.42	4	39.43	39.65	-1	10,366	-0.01%
2024/03/15	0.1	39.60	0	0.00	39.80	0.1	10,478	0.00%
2024/03/13	5.5	39.40	5	39.44	39.05	0.5	10,774	0.00%
2024/03/12	1	40.45	0	0.00	40.30	1	10,779	0.01%
2024/03/11	1	39.85	1	40.00	40.00	0	10,904	0.00%
2024/03/08	5	39.97	2	39.95	39.85	3	11,025	0.03%
2024/03/07	1	40.15	0	0.00	40.00	1	11,118	0.01%
2024/03/06	3	41.33	10.2	41.63	41.10	-7.2	11,233	-0.06%
2024/03/05	4	41.90	4.1	41.82	41.60	-0.1	11,387	0.00%
2024/03/04	7	42.13	1	42.10	41.80	6	11,485	0.05%
2024/03/01	31	42.32	27	42.52	42.25	4	11,617	0.03%
2024/02/29	13	41.68	27	41.73	42.60	-14	11,708	-0.12%
2024/02/27	6	40.43	1	39.50	39.50	5	11,723	0.04%
2024/02/26	4	40.71	3	40.63	40.60	1	13,446	0.01%
2024/02/23	20	40.97	8	40.83	40.55	12	15,113	0.08%
2024/02/22	6	41.42	3	41.75	41.50	3	15,239	0.02%
2024/02/21	32.1	42.05	5.1	41.91	41.45	27.1	15,179	0.18%
2024/02/20	29	43.30	10.5	44.38	42.85	18.5	14,721	0.13%
2024/02/19	3.4	43.33	11	43.74	43.85	-7.6	14,197	-0.05%
2024/02/16	19	43.42	34.1	43.76	43.55	-15.1	13,967	-0.11%
2024/02/15	16	42.02	11	42.13	42.20	5	13,696	0.04%
2024/02/05	2	40.83	4	41.80	41.70	-2	13,589	-0.01%
2024/02/02	4.4	41.43	5	41.81	41.35	-0.6	13,461	0.00%
2024/02/01	19.4	41.96	24	42.04	42.00	-4.7	13,292	-0.03%
2024/01/31	2	40.75	2	41.08	40.80	0	12,842	0.00%
2024/01/30	9.6	40.93	9.9	41.29	40.50	-0.4	12,741	0.00%
2024/01/29	12.4	40.75	15.4	40.50	40.65	-3	12,517	-0.02%
2024/01/26	1	38.95	0	0.00	38.90	1	12,381	0.01%
2024/01/25	2	39.53	0.1	39.50	39.35	1.9	12,422	0.02%
2024/01/23	1	39.95	1.1	40.05	40.05	-0.1	12,528	0.00%
2024/01/22	1	39.45	1	39.30	39.45	0	12,543	0.00%
2024/01/19	0	0.00	6	38.70	38.85	-6	12,579	-0.05%
2024/01/18	0.5	38.00	0	0.00	38.30	0.5	12,595	0.00%
2024/01/17	7	38.24	0	0.00	37.90	7	12,633	0.06%
2024/01/16	1	39.05	0	0.00	38.85	1	12,610	0.01%
2024/01/15	1	39.10	1	39.45	39.35	0	12,657	0.00%
2024/01/11	1	39.35	1	39.95	39.45	0	12,847	0.00%
2024/01/10	2	38.55	4	38.65	38.75	-2	12,892	-0.02%
2024/01/09	5	38.96	2	39.00	38.90	3	12,968	0.02%
2024/01/08	0	0.00	1	39.80	39.90	-1	13,101	-0.01%
2024/01/05	5	39.90	1	39.75	39.65	4	13,182	0.03%
2024/01/04	2	39.95	0	0.00	39.75	2	13,377	0.01%
2024/01/03	3.1	40.21	1	40.05	40.10	2.1	13,467	0.02%
2024/01/02	1.1	41.09	0	0.00	40.85	1.1	13,473	0.01%
2023/12/29	0	41.10	1	41.20	41.10	-1	13,509	-0.01%
2023/12/28	1	41.50	2.3	41.42	41.25	-1.3	13,529	-0.01%
2023/12/27	0	41.20	0.1	41.30	40.90	-0.1	13,590	0.00%
2023/12/26	4	41.11	5.2	41.19	41.30	-1.2	13,787	-0.01%
2023/12/25	1	40.50	2	40.60	40.50	-1	13,817	-0.01%
2023/12/21	2	40.57	1	40.65	40.55	1	13,877	0.01%
2023/12/20	1.3	40.87	2	40.63	40.90	-0.7	13,918	0.00%
2023/12/19	2	40.02	10	39.70	40.00	-8	13,976	-0.06%
2023/12/18	0	40.15	22	40.40	40.05	-22	14,091	-0.16%
2023/12/15	2.1	40.80	0	0.00	40.50	2.1	14,169	0.01%
2023/12/14	1	40.40	10	40.61	40.55	-9	14,320	-0.06%
2023/12/13	15.1	40.24	26	40.54	40.05	-10.9	14,340	-0.08%
2023/12/12	13	41.89	9	41.39	41.25	4	14,203	0.03%
2023/12/11	20	42.33	6	42.73	42.00	14	14,209	0.10%
2023/12/08	3	42.02	3	42.13	41.75	0	14,044	0.00%
2023/12/07	16	41.89	8	41.86	41.80	8	14,679	0.05%
2023/12/06	10	41.98	4	41.99	41.50	6	14,734	0.04%
2023/12/05	12.1	41.54	1.1	41.57	41.60	11	14,713	0.07%
2023/12/04	2.2	41.90	3.1	41.62	41.25	-0.9	14,650	-0.01%
2023/12/01	20.2	42.42	4	42.46	42.10	16.2	14,631	0.11%
2023/11/30	5.1	41.74	5	41.79	41.90	0.1	14,758	0.00%
2023/11/29	6.2	41.77	3.3	41.70	41.65	2.9	14,853	0.02%
2023/11/28	33.2	41.88	17	42.24	41.80	16.2	15,043	0.11%
2023/11/27	10.8	43.23	2	42.55	42.30	8.8	14,918	0.06%
2023/11/24	30.3	43.32	28	43.63	43.70	2.3	14,718	0.02%
2023/11/23	83.3	44.98	72	44.70	43.75	11.3	14,331	0.08%
2023/11/22	72.3	42.92	114.5	43.02	44.10	-42.2	12,667	-0.33%	大賣/
2023/11/21	15	40.37	28.1	40.02	40.70	-13.1	11,159	-0.12%
2023/11/20	9	39.28	3	39.20	39.45	6	11,274	0.05%
2023/11/17	14.3	38.94	2	39.15	38.95	12.3	11,838	0.10%
2023/11/16	23	39.03	17.1	39.25	39.45	5.9	12,003	0.05%
2023/11/15	4	37.73	6.1	38.20	38.35	-2.1	11,935	-0.02%
2023/11/14	9.4	37.71	9.1	37.40	37.15	0.3	12,047	0.00%
2023/11/13	7.1	37.88	4	38.25	38.40	3.1	12,162	0.03%
2023/11/10	3.1	39.15	0	0.00	39.10	3.1	12,194	0.03%
2023/11/09	0	39.15	0	0.00	39.00	0	12,456	0.00%
2023/11/08	15	40.15	3	39.90	39.55	12	12,864	0.09%
2023/11/07	1	39.30	2	39.63	39.20	-1	13,105	-0.01%
2023/11/06	3.1	39.39	0.2	39.58	39.55	2.9	14,180	0.02%
2023/11/03	2.8	38.88	0	0.00	38.80	2.8	14,553	0.02%
2023/11/02	1	38.40	0	0.00	38.60	1	14,975	0.01%
2023/11/01	1	38.00	0	0.00	38.00	1	15,472	0.01%
2023/10/31	3	38.57	1	38.00	38.00	2	15,773	0.01%
2023/10/30	3	39.57	30	39.19	39.20	-27	16,754	-0.16%
2023/10/27	1.1	38.86	2	38.85	38.55	-0.9	17,835	0.00%
2023/10/26	0	39.45	0	0.00	38.95	0	19,965	0.00%
2023/10/25	0.1	39.74	0	0.00	39.70	0.1	20,822	0.00%
2023/10/24	2.1	39.87	0	0.00	40.00	2.1	21,932	0.01%
2023/10/23	3.2	39.75	1	39.95	39.50	2.2	22,787	0.01%
2023/10/20	1.1	38.86	2	38.85	39.40	-0.9	23,267	0.00%
2023/10/19	13.1	39.62	37	39.57	39.70	-24	23,658	-0.10%
2023/10/18	2.3	40.18	1	39.95	39.95	1.2	24,055	0.01%
2023/10/17	0.1	40.94	5.5	41.94	40.70	-5.4	24,732	-0.02%
2023/10/16	11.3	41.30	6	41.34	41.45	5.3	25,612	0.02%
2023/10/13	1.2	43.56	0	0.00	42.80	1.2	27,961	0.00%
2023/10/12	8.4	43.55	13	43.53	43.45	-4.6	30,081	-0.02%
2023/10/11	1.3	42.47	2.8	42.87	42.35	-1.6	30,210	-0.01%
2023/10/06	1.1	43.84	0	0.00	43.70	1.1	30,670	0.00%
2023/10/05	4.3	44.31	0	0.00	44.30	4.3	31,388	0.01%
2023/10/04	1.1	43.88	2	43.85	43.85	-0.9	31,815	0.00%
2023/10/03	11.3	44.27	181	44.72	44.20	-169.8	32,722	-0.52%	大賣/鉅額交易
2023/10/02	49.2	45.27	54	44.70	45.45	-4.8	33,628	-0.01%
2023/09/28	7	43.85	0	0.00	43.70	7	34,336	0.02%
2023/09/27	1	42.85	1	43.05	43.10	0	35,761	0.00%
2023/09/26	1	43.50	2	43.70	43.20	-1	37,794	0.00%
2023/09/25	4	43.46	5	43.47	43.45	-1	38,974	0.00%
2023/09/22	1	43.45	4	43.05	43.50	-3	39,302	-0.01%
2023/09/21	6.1	42.43	2	42.53	42.60	4.1	39,267	0.01%
2023/09/20	3	43.48	6	43.40	43.15	-3	39,189	-0.01%
2023/09/19	7.4	43.99	168.3	43.90	43.40	-161	39,311	-0.41%	大賣/鉅額交易
2023/09/18	16.2	44.95	1.5	45.03	44.65	14.7	39,690	0.04%
2023/09/15	5	45.74	9	45.97	45.75	-4	40,063	-0.01%
2023/09/14	7	45.55	0	0.00	45.70	7	40,128	0.02%
2023/09/13	4	45.24	3	45.16	45.05	1	40,247	0.00%
2023/09/12	25.8	46.46	15	46.62	45.40	10.8	40,652	0.03%
2023/09/11	7.1	44.63	32	44.50	44.85	-24.9	40,603	-0.06%
2023/09/08	7.1	46.26	1	46.05	45.80	6.1	40,753	0.01%
2023/09/07	4	47.23	2	47.48	47.00	2	40,959	0.00%
2023/09/06	10	47.48	27	47.29	47.35	-17	41,183	-0.04%
2023/09/05	14	47.23	75.3	46.97	47.20	-61.3	41,306	-0.15%
2023/09/04	14.1	45.11	91	45.13	45.90	-76.9	41,445	-0.19%
2023/09/01	18	47.44	3	47.05	46.35	15	41,770	0.04%
2023/08/31	4.3	46.08	0.3	46.60	46.45	4	42,779	0.01%
2023/08/30	2	46.85	1	46.65	46.45	1	44,062	0.00%
2023/08/29	3.1	46.33	3.5	46.26	46.55	-0.4	45,482	0.00%
2023/08/28	4	46.34	151.2	46.21	46.35	-147.2	46,384	-0.32%	大賣/鉅額交易
2023/08/25	12	47.23	2.3	47.48	46.85	9.7	46,902	0.02%
2023/08/24	11.5	47.77	27.6	47.79	47.10	-16.1	46,948	-0.03%
2023/08/23	22.8	48.62	19.2	48.82	47.85	3.6	47,201	0.01%
2023/08/22	9	49.93	147	50.55	49.90	-138	46,884	-0.29%	大賣/鉅額交易
2023/08/21	1	50.90	1	50.40	50.40	0	46,749	0.00%
2023/08/18	8.5	50.84	9	51.63	50.20	-0.5	47,029	0.00%
2023/08/17	17	51.09	36.1	51.92	51.90	-19.1	47,268	-0.04%
2023/08/16	2.6	50.50	1.6	50.68	50.60	1	47,831	0.00%
2023/08/15	8	50.84	19	50.68	50.80	-11	48,675	-0.02%
2023/08/14	13.9	49.40	63	49.59	49.10	-49.1	49,027	-0.10%
2023/08/11	8.2	51.17	13.3	51.38	50.90	-5.1	48,792	-0.01%
2023/08/10	85.3	51.84	17	52.58	50.90	68.3	48,516	0.14%
2023/08/09	36	53.04	30	53.68	52.90	6	47,486	0.01%
2023/08/08	16	54.09	7.5	54.05	54.30	8.5	47,202	0.02%
2023/08/07	6	53.38	13.3	53.45	54.60	-7.3	46,958	-0.02%
2023/08/04	4	51.55	4.4	51.40	52.30	-0.4	46,645	0.00%
2023/08/02	36	51.33	10.9	52.26	51.20	25.1	46,533	0.05%
2023/08/01	23.3	55.39	28.1	55.13	54.20	-4.8	45,650	-0.01%
2023/07/31	79	57.06	61.5	57.42	55.50	17.5	44,794	0.04%
2023/07/28	96.6	54.52	75.7	54.45	54.90	20.9	42,884	0.05%
2023/07/27	63.9	53.75	77.8	53.10	54.40	-13.9	42,240	-0.03%
2023/07/26	117.4	51.37	45.9	51.58	51.80	71.5	41,399	0.17%	大買/
2023/07/25	115.8	52.87	107	52.75	51.80	8.8	41,221	0.02%	大買/大賣/
2023/07/24	17.2	52.32	16.3	51.98	51.70	0.9	41,224	0.00%
2023/07/21	23.2	53.22	19	53.15	53.30	4.2	41,214	0.01%
2023/07/20	33.3	55.18	39.3	55.36	54.40	-6	41,816	-0.01%
2023/07/19	23.3	53.76	48.7	54.08	55.00	-25.4	41,858	-0.06%
2023/07/18	156.3	56.36	134.4	56.06	52.70	21.9	42,707	0.05%	大買/大賣/
2023/07/17	67.4	54.10	70.3	55.09	56.10	-2.9	42,738	-0.01%
2023/07/14	13	51.06	15	51.25	51.20	-2	41,616	0.00%
2023/07/13	47.7	51.00	61	51.59	50.00	-13.3	41,722	-0.03%
2023/07/12	17.8	51.79	53	51.63	51.80	-35.2	41,607	-0.08%
2023/07/11	22.2	50.95	29.2	50.66	50.50	-7	40,894	-0.02%
2023/07/10	54	51.74	39.1	53.16	51.10	14.9	40,558	0.04%
2023/07/07	79.6	53.44	45	53.20	53.10	34.6	39,683	0.09%
2023/07/06	58.2	53.19	51.2	52.97	52.20	7	38,769	0.02%
2023/07/05	43.1	54.27	62	54.49	53.60	-18.9	37,858	-0.05%
2023/07/04	62.4	51.10	50	51.24	50.90	12.4	36,367	0.03%
2023/07/03	51.3	49.16	24.4	49.17	48.90	27	34,318	0.08%
2023/06/30	20.4	45.58	16.2	46.30	46.45	4.3	33,156	0.01%
2023/06/29	0	0.00	4	44.16	44.10	-4	32,804	-0.01%
2023/06/28	0.4	44.98	3	44.88	44.30	-2.6	32,764	-0.01%
2023/06/27	13.1	45.40	13	44.49	44.50	0.1	32,815	0.00%
2023/06/26	48.4	46.36	23	46.10	45.55	25.4	32,644	0.08%
2023/06/21	16.3	48.29	19.5	48.58	48.80	-3.2	32,215	-0.01%
2023/06/20	59	47.20	48.3	47.05	46.90	10.8	31,953	0.03%
2023/06/19	10.8	46.96	2.7	46.92	46.65	8	31,896	0.03%
2023/06/16	42.2	48.45	48	48.16	47.70	-5.8	31,826	-0.02%
2023/06/15	44	48.16	13	48.37	48.45	31	31,480	0.10%
2023/06/14	7	47.01	5.5	47.42	47.00	1.5	31,053	0.00%
2023/06/13	8	47.43	34	47.09	47.55	-26	30,911	-0.08%
2023/06/12	11.3	47.95	30.3	47.80	47.60	-19	30,884	-0.06%
2023/06/09	4	47.94	6	47.98	47.90	-2	30,833	-0.01%
2023/06/08	13.3	47.68	28	47.56	47.20	-14.8	30,866	-0.05%
2023/06/07	61.3	48.56	47.3	48.37	48.10	14	30,694	0.05%
2023/06/06	32.6	48.85	45	49.17	49.20	-12.5	30,757	-0.04%
2023/06/05	79	51.12	59	51.29	51.20	20	30,189	0.07%
2023/06/02	63	47.99	89.3	48.87	49.85	-26.3	29,311	-0.09%
2023/06/01	41	45.82	53	45.88	45.35	-12	28,629	-0.04%
2023/05/31	21	45.13	40	45.04	45.00	-19	27,799	-0.07%
2023/05/30	2	44.40	16	44.26	43.60	-14	27,272	-0.05%
2023/05/29	21	44.45	13	44.24	44.05	8	27,500	0.03%
2023/05/26	14.1	42.99	15	42.51	42.15	-0.9	27,080	0.00%
2023/05/25	5	43.90	7	43.94	43.50	-2	27,046	-0.01%
2023/05/24	433	44.31	19	44.01	43.90	414	27,509	1.50%	大買/鉅額交易
2023/05/23	14.2	43.93	261	43.92	43.70	-246.8	28,127	-0.88%	大賣/鉅額交易
2023/05/22	30	43.93	183	43.73	43.70	-153	27,785	-0.55%	大賣/鉅額交易
2023/05/19	29	43.07	43	43.35	42.50	-14	26,995	-0.05%
2023/05/18	25	41.56	21	41.93	42.20	4	26,067	0.02%
2023/05/17	23	39.87	2	39.95	39.95	21	25,602	0.08%
2023/05/16	7	39.33	2	39.25	39.25	5	25,599	0.02%
2023/05/15	3	39.13	5	38.97	38.95	-2	25,739	-0.01%
2023/05/12	6	39.27	3	39.43	39.55	3	26,196	0.01%
2023/05/11	4	38.98	8	38.81	38.80	-4	27,085	-0.01%
2023/05/10	9	40.25	19	40.07	40.10	-10	27,456	-0.04%
2023/05/09	12	41.75	35	41.28	40.85	-23	28,203	-0.08%
2023/05/08	10	42.63	38	42.40	42.55	-28	28,589	-0.10%
2023/05/05	18	41.80	9.5	41.76	41.70	8.5	28,955	0.03%
2023/05/04	11	41.89	10	42.24	42.25	1	29,544	0.00%
2023/05/03	31	42.43	16	42.18	42.10	15	30,042	0.05%
2023/05/02	26.6	43.11	15	43.10	43.20	11.6	30,939	0.04%
2023/04/28	32	43.02	40	43.17	42.30	-8	31,074	-0.03%
2023/04/27	43	43.29	29	43.09	43.45	14	30,334	0.05%
2023/04/26	48.3	42.13	50	42.27	42.75	-1.7	29,778	-0.01%
2023/04/25	49	43.98	30.3	44.46	43.00	18.7	29,262	0.06%
2023/04/24	67	44.78	40	44.35	45.50	27	28,135	0.10%
2023/04/21	80	44.23	83	44.11	43.60	-3	27,259	-0.01%
2023/04/20	60	44.90	59.2	44.76	44.10	0.8	25,445	0.00%
2023/04/19	28	42.66	50	42.94	43.60	-22	22,841	-0.10%
2023/04/18	27	40.32	16	40.44	39.65	11	21,741	0.05%
2023/04/17	22	40.42	15	40.25	40.45	7	21,293	0.03%
2023/04/14	2	38.68	13.5	38.36	38.20	-11.5	20,859	-0.06%
2023/04/13	6	39.09	10.3	38.54	38.70	-4.3	20,818	-0.02%
2023/04/12	13	39.53	11	39.51	39.55	2	20,666	0.01%
2023/04/11	20.5	39.60	5	39.47	39.10	15.5	20,577	0.08%
2023/04/10	3	39.08	19	39.03	38.90	-16	20,426	-0.08%
2023/04/07	13	38.68	1	38.85	38.80	12	20,339	0.06%
2023/04/06	11	38.53	0	0.00	38.25	11	20,286	0.05%
2023/03/31	3	38.52	2	38.55	38.55	1	20,243	0.00%
2023/03/30	1	38.25	0.2	38.40	38.25	0.8	20,171	0.00%
2023/03/29	4	38.28	7	38.19	38.20	-3	20,138	-0.01%
2023/03/28	6	38.40	3	38.20	38.25	3	20,130	0.01%
2023/03/27	9	39.59	11	39.31	39.00	-2	19,980	-0.01%
2023/03/24	14	39.10	14	38.92	39.15	0	19,905	0.00%
2023/03/23	8	39.43	15	39.70	38.95	-7	19,818	-0.04%
2023/03/22	19	40.41	6	40.29	40.05	13	19,608	0.07%
2023/03/21	9	40.79	16	40.70	40.55	-7	19,464	-0.04%
2023/03/20	13	39.75	28.1	39.77	40.00	-15.1	19,267	-0.08%
2023/03/17	12	40.74	12.2	40.33	40.20	-0.2	19,160	0.00%
2023/03/16	16	40.61	18	40.28	40.30	-2	18,916	-0.01%
2023/03/15	20.5	41.07	29	40.96	40.65	-8.5	18,713	-0.05%
2023/03/14	23	40.55	16	40.63	40.45	7	18,427	0.04%
2023/03/13	22	39.31	17	39.88	40.40	5	18,211	0.03%
2023/03/10	9	39.98	15	39.74	39.60	-6	18,022	-0.03%
2023/03/09	26	41.28	32.2	40.84	41.00	-6.2	17,743	-0.03%
2023/03/08	41.3	41.99	37	42.16	42.60	4.3	17,033	0.03%
2023/03/07	19.9	41.59	18.5	41.43	41.25	1.4	16,222	0.01%
2023/03/06	73	41.25	45	41.21	40.95	28	15,670	0.18%
2023/03/03	13	39.44	16	39.29	39.15	-3	14,883	-0.02%
2023/03/02	14	39.65	10	39.43	39.30	4	14,712	0.03%
2023/03/01	16	39.37	33	39.67	39.70	-17	14,472	-0.12%
2023/02/24	22	38.26	13	38.17	38.00	9	13,947	0.06%
2023/02/23	77	39.36	54.3	38.97	38.90	22.7	13,626	0.17%
2023/02/22	40.2	39.54	36	39.77	39.25	4.2	13,325	0.03%
2023/02/21	39.5	39.24	62.2	39.80	41.35	-22.7	12,743	-0.18%
2023/02/20	15.6	38.14	12	38.16	38.00	3.6	11,775	0.03%
2023/02/17	15	37.70	14	37.64	37.85	1	11,738	0.01%
2023/02/16	7	37.31	2	37.45	37.45	5	11,607	0.04%
2023/02/15	14.5	37.25	17.2	37.29	36.95	-2.7	11,476	-0.02%
2023/02/14	24	37.12	6	36.96	36.80	18	11,304	0.16%
2023/02/13	12	37.67	31	37.57	37.40	-19	11,196	-0.17%
2023/02/10	20	38.72	29	38.49	37.80	-9	11,041	-0.08%
2023/02/09	34.1	38.46	140	38.29	38.75	-105.9	10,531	-1.01%	大賣/鉅額交易
2023/02/08	25	37.85	24.3	37.14	36.85	0.7	9,585	0.01%
2023/02/07	78.4	36.18	50.2	37.17	37.85	28.2	8,994	0.31%
2023/02/06	16.1	37.96	32	37.83	38.35	-15.9	8,026	-0.20%
2023/02/03	9	38.19	11	38.27	38.30	-2	7,409	-0.03%
2023/02/02	9	37.13	60	37.26	38.00	-51	6,824	-0.75%
2023/02/01	13.4	35.89	21	35.81	36.45	-7.7	5,941	-0.13%
2023/01/31	28.1	34.49	55	35.02	35.20	-26.9	5,156	-0.52%
2023/01/30	24	32.07	7	32.54	32.60	17	4,049	0.42%
2023/01/16	1	29.25	0	0.00	29.15	1	3,596	0.03%
2023/01/11	21	29.75	1	29.75	29.70	20	3,685	0.54%
2023/01/09	0	0.00	37	30.36	30.40	-37	3,687	-1.00%
2023/01/06	0	0.00	21	30.60	30.30	-21	3,680	-0.57%
2023/01/05	0	0.00	24	30.74	30.40	-24	3,744	-0.64%
2023/01/04	10	30.89	51	30.86	30.65	-41	3,743	-1.10%
2023/01/03	10	30.08	3	30.25	30.60	7	3,722	0.19%
2022/12/30	0	0.00	1	29.85	29.85	-1	3,717	-0.03%
2022/12/29	0	0.00	2	29.28	29.45	-2	3,859	-0.05%
2022/12/28	1	30.40	0	0.00	29.80	1	3,871	0.03%
2022/12/27	0	0.00	2	30.50	30.35	-2	3,897	-0.05%
2022/12/26	0	0.00	0.1	30.50	30.30	-0.1	3,913	0.00%
2022/12/23	26	30.00	1	30.50	30.40	25	3,938	0.63%
2022/12/22	25	30.30	0	0.00	30.15	25	4,023	0.62%
2022/12/21	50	30.08	0	0.00	30.00	50	4,099	1.22%
2022/12/20	2	30.40	1	30.70	29.75	1	4,113	0.02%
2022/12/16	2	30.40	0	0.00	30.10	2	4,159	0.05%
2022/12/15	5	31.18	3	30.95	31.00	2	4,148	0.05%
2022/12/14	1	30.85	0	0.00	30.85	1	4,128	0.02%
2022/12/13	4	30.70	1	30.60	30.35	3	4,218	0.07%
2022/12/09	22	30.17	20	30.05	30.05	2	4,290	0.05%
2022/12/06	3	30.62	5	30.63	30.20	-2	4,259	-0.05%
2022/12/05	4	31.09	1	31.10	31.10	3	4,283	0.07%
2022/12/02	5	31.07	6	31.06	30.90	-1	4,236	-0.02%
2022/12/01	1	30.25	2	30.30	30.35	-1	4,090	-0.02%
2022/11/30	0	0.00	1	30.10	30.00	-1	4,014	-0.02%
2022/11/29	2	30.05	5.1	29.70	30.15	-3.1	4,026	-0.08%
2022/11/25	4	30.28	5	30.11	29.85	-1	4,051	-0.02%
2022/11/24	2	29.85	3.1	29.90	29.95	-1.1	4,013	-0.03%
2022/11/23	1	29.30	3	29.35	29.35	-2	3,981	-0.05%
2022/11/22	2	29.38	1	29.40	29.30	1	4,025	0.02%
2022/11/18	1	29.75	8	30.21	29.60	-7	4,047	-0.17%
2022/11/17	4	30.38	11	30.44	30.05	-7	4,006	-0.17%
2022/11/16	16	30.00	2	30.28	29.90	14	3,918	0.36%
2022/11/15	9	30.24	3	30.07	30.40	6	3,853	0.16%
2022/11/14	0	29.50	21	29.49	29.55	-21	3,646	-0.57%
2022/11/11	6	29.65	0	0.00	29.15	6	3,639	0.16%
2022/11/10	0	0.00	2	29.05	29.05	-2	3,731	-0.05%
2022/11/09	19.1	29.81	16	29.59	29.45	3.1	3,743	0.08%
2022/11/08	0	0.00	2	29.50	29.50	-2	3,698	-0.05%
2022/11/07	16	29.74	36	29.66	29.55	-20	3,673	-0.54%
2022/11/04	3	29.72	3	29.60	29.85	0	3,647	0.00%
2022/11/03	0	0.00	1	28.90	29.00	-1	3,582	-0.03%
2022/11/02	0	0.00	4	28.71	28.75	-4	3,572	-0.11%
2022/11/01	1	28.20	1	27.90	28.40	0	3,575	0.00%
2022/10/31	1	27.80	0	0.00	27.60	1	3,581	0.03%
2022/10/28	1	27.60	22	27.47	27.40	-21	3,635	-0.58%
2022/10/27	10	27.85	11	27.57	27.85	-1	3,700	-0.03%
2022/10/26	21	27.81	3	27.80	27.60	18	3,758	0.48%
2022/10/25	0	0.00	11	27.36	27.65	-11	3,875	-0.28%
2022/10/24	12	27.72	0	0.00	27.40	12	4,217	0.28%
2022/10/21	3	27.50	2	27.40	27.45	1	4,228	0.02%
2022/10/20	5	27.74	0	0.00	27.30	5	4,225	0.12%
2022/10/19	3	28.18	0	0.00	27.85	3	4,199	0.07%
2022/10/17	0	0.00	1	27.55	27.80	-1	4,251	-0.02%
2022/10/14	10	28.14	9	28.01	28.15	1	4,281	0.02%
2022/10/07	0	0.00	4	29.91	29.60	-4	4,430	-0.09%
2022/10/06	4	29.89	5	29.95	29.85	-1	4,486	-0.02%
2022/10/05	2	29.05	2	29.05	28.90	0	4,372	0.00%
2022/10/04	0	0.00	2	28.50	28.75	-2	4,383	-0.05%
2022/09/29	5	28.47	7	28.34	28.20	-2	4,664	-0.04%
2022/09/28	3	28.30	4	28.26	27.75	-1	4,663	-0.02%
2022/09/27	1	28.10	1.1	27.99	28.20	-0.1	4,600	0.00%
2022/09/26	2	28.28	0	0.00	27.80	2	4,633	0.04%
2022/09/23	1	30.10	2	29.68	29.50	-1	4,634	-0.02%
2022/09/22	0	0.00	9	29.72	29.95	-9	4,673	-0.19%
2022/09/21	14.1	30.07	14	30.13	30.05	0.1	4,752	0.00%
2022/09/20	3	30.10	2.1	30.20	30.30	0.9	4,883	0.02%
2022/09/19	1.1	29.43	3	28.95	28.85	-1.9	4,809	-0.04%
2022/09/16	15	29.91	2	29.83	29.60	13	4,830	0.27%
2022/09/15	8	29.81	7	29.59	29.55	1	4,799	0.02%
2022/09/13	2	29.25	0	0.00	29.20	2	4,755	0.04%
2022/09/12	3	29.30	4	29.33	29.30	-1	4,786	-0.02%
2022/09/06	4	28.78	2	28.48	28.50	2	4,865	0.04%
2022/09/05	4	29.10	0	0.00	28.85	4	4,866	0.08%
2022/09/01	0	0.00	4	29.50	29.55	-4	4,867	-0.08%
2022/08/31	3	30.30	2	30.05	30.30	1	4,882	0.02%
2022/08/30	3	29.67	0	0.00	29.55	3	4,830	0.06%
2022/08/29	0	0.00	1	29.50	29.50	-1	4,860	-0.02%
2022/08/26	30	30.71	0	0.00	30.60	30	4,817	0.62%
2022/08/22	2	31.10	0	0.00	30.55	2	4,838	0.04%
2022/08/17	30	30.40	0	0.00	30.25	30	4,779	0.63%
2022/08/16	20	31.15	3	31.27	31.20	17	4,682	0.36%
2022/08/15	2	30.98	4	31.16	31.25	-2	4,692	-0.04%
2022/08/12	21	30.34	0	0.00	30.50	21	4,800	0.44%
2022/08/11	24	30.37	8	30.50	30.30	16	4,891	0.33%
2022/08/10	32	30.35	0	0.00	30.30	32	4,986	0.64%
2022/08/09	1	29.85	1	30.00	30.10	0	4,986	0.00%
2022/08/08	2	29.18	1	29.35	29.70	1	4,982	0.02%
2022/08/05	14	30.02	16	29.92	29.95	-2	4,964	-0.04%
2022/08/04	12	30.03	0	0.00	29.90	12	4,959	0.24%
2022/08/03	10	30.90	0	0.00	30.50	10	4,927	0.20%
2022/08/02	1	31.45	61	31.37	31.35	-60	4,893	-1.23%
2022/08/01	15	32.02	17	31.90	31.95	-2	4,889	-0.04%
2022/07/29	6	31.15	7	31.07	31.90	-1	4,757	-0.02%
2022/07/28	1	30.60	0	0.00	30.40	1	4,468	0.02%
2022/07/26	1	30.25	0.1	30.50	30.10	0.9	4,433	0.02%
2022/07/25	0	0.00	6	31.00	31.00	-6	4,395	-0.14%
2022/07/22	1	31.85	1	31.20	31.35	0	4,372	0.00%
2022/07/21	0	0.00	4	31.53	31.75	-4	4,397	-0.09%
2022/07/20	5.1	31.74	3	31.55	31.20	2.1	4,370	0.05%
2022/07/19	0	0.00	11	31.45	31.50	-11	4,411	-0.25%
2022/07/18	10	31.30	3	31.47	31.05	7	4,407	0.16%
2022/07/15	4	30.85	6	31.00	31.10	-2	4,350	-0.05%
2022/07/14	7	30.72	2	30.63	30.90	5	4,320	0.12%
2022/07/13	1	30.20	0	0.00	30.00	1	4,256	0.02%
2022/07/11	13	30.28	12	30.69	30.20	1	4,322	0.02%
2022/07/08	1	30.25	24	30.24	30.30	-23	4,278	-0.54%
2022/07/07	14	28.77	13	28.84	28.90	1	4,186	0.02%
2022/07/06	13	28.55	2	28.85	28.60	11	4,222	0.26%
2022/07/05	22	27.88	11	27.95	28.10	11	4,306	0.26%
2022/07/04	1	27.65	0	0.00	27.55	1	4,364	0.02%
2022/07/01	1	29.25	1	29.00	28.35	0	4,636	0.00%
2022/06/30	0	0.00	7	29.47	28.80	-7	4,741	-0.15%
2022/06/29	22	30.20	13	30.50	30.20	9	4,745	0.19%
2022/06/28	8	30.51	10	30.60	30.80	-2	4,778	-0.04%
2022/06/27	17	29.82	19	29.92	29.80	-2	4,773	-0.04%
2022/06/24	9	29.41	9	29.58	29.80	0	4,888	0.00%
2022/06/23	9	28.90	14	29.00	28.90	-5	4,897	-0.10%
2022/06/22	3	28.37	20	28.53	28.45	-17	5,049	-0.34%
2022/06/21	22	28.35	5	28.14	28.75	17	5,190	0.33%
2022/06/20	2	27.68	1	27.50	27.20	1	5,300	0.02%
2022/06/17	9	28.30	10	27.67	28.30	-1	5,413	-0.02%
2022/06/16	3	28.73	4	29.55	28.60	-1	5,606	-0.02%
2022/06/15	15	29.34	13	29.16	29.35	2	5,699	0.04%
2022/06/14	11	28.90	11	28.05	28.90	0	5,669	0.00%
2022/06/13	16	28.51	7	28.40	28.45	9	5,760	0.16%
2022/06/10	0	0.00	2	29.33	29.30	-2	5,851	-0.03%
2022/06/09	4	29.99	1	30.30	29.65	3	6,019	0.05%
2022/06/08	1	29.75	4	29.85	29.70	-3	6,068	-0.05%
2022/06/07	15	29.77	10	29.65	29.55	5	6,206	0.08%
2022/06/02	0	0.00	2	29.20	29.30	-2	6,407	-0.03%
2022/06/01	0	0.00	3	29.35	29.45	-3	6,505	-0.05%
2022/05/31	2	29.30	0	0.00	29.15	2	6,659	0.03%
2022/05/30	0	0.00	3	29.30	29.40	-3	6,732	-0.04%
2022/05/25	3	28.95	3	28.70	28.95	0	6,813	0.00%
2022/05/24	0	0.00	5	28.35	28.25	-5	6,884	-0.07%
2022/05/23	0	0.00	13	29.24	28.80	-13	6,884	-0.19%
2022/05/20	17	30.15	7	29.59	29.40	10	6,919	0.14%
2022/05/19	0	0.00	2	29.05	29.60	-2	6,804	-0.03%
2022/05/18	2	28.63	11	29.45	29.45	-9	6,814	-0.13%
2022/05/17	0	0.00	5	28.50	28.50	-5	6,817	-0.07%
2022/05/16	1	27.50	0	0.00	27.35	1	6,873	0.01%
2022/05/12	0.1	27.00	71.1	27.09	26.55	-71	6,994	-1.01%
2022/05/10	0	0.00	1	26.45	27.45	-1	7,051	-0.01%
2022/05/09	1	27.85	17	27.55	27.15	-16	7,221	-0.22%
2022/05/06	1	28.95	0	0.00	28.70	1	7,247	0.01%
2022/05/05	1	29.75	7	29.66	29.75	-6	7,312	-0.08%
2022/05/04	0	0.00	15	28.94	29.10	-15	7,306	-0.21%
2022/04/29	7	29.07	3	28.95	28.95	4	7,451	0.05%
2022/04/28	0	0.00	0	29.10	28.85	0	7,530	0.00%
2022/04/27	2	28.13	0	0.00	28.75	2	7,545	0.03%
2022/04/25	5.2	29.58	0	0.00	29.20	5.2	7,678	0.07%
2022/04/22	2	31.05	1	31.15	31.05	1	7,645	0.01%
2022/04/21	1	31.70	1	31.60	31.60	0	7,709	0.00%
2022/04/20	2	32.25	0	0.00	32.30	2	7,785	0.03%
2022/04/19	4	31.88	0	0.00	32.05	4	7,852	0.05%
2022/04/18	1	32.00	5	31.73	31.30	-4	8,049	-0.05%
2022/04/15	11	31.90	3.1	32.03	31.90	7.9	8,136	0.10%
2022/04/14	3	32.55	3	32.38	32.30	0	8,330	0.00%
2022/04/13	3.1	32.69	1	32.75	32.85	2.1	8,546	0.02%
2022/04/12	6	32.36	0	0.00	32.50	6	9,449	0.06%
2022/04/11	6.1	33.16	1.4	33.17	32.70	4.7	9,696	0.05%
2022/04/07	33.2	35.33	28.2	34.55	34.05	5	9,718	0.05%
2022/04/06	29.1	35.45	26	35.68	35.70	3.1	9,652	0.03%
2022/04/01	3.2	35.56	5	35.78	35.90	-1.9	9,998	-0.02%
2022/03/31	15.2	35.62	20	35.54	35.50	-4.8	11,313	-0.04%
2022/03/30	6	35.67	24	35.80	35.95	-18	12,911	-0.14%
2022/03/29	39	35.57	36.1	35.40	34.90	2.9	13,307	0.02%
2022/03/28	33	35.18	24	35.49	35.55	9	13,210	0.07%
2022/03/25	8	36.00	1	35.65	35.60	7	13,187	0.05%
2022/03/24	9	35.77	19	35.80	35.50	-10	13,079	-0.08%
2022/03/23	33.1	35.33	21	35.36	35.35	12.1	13,109	0.09%
2022/03/22	13	35.49	14	35.08	35.70	-1	13,328	-0.01%
2022/03/21	23	35.35	22	35.24	35.10	1	13,991	0.01%
2022/03/18	1	34.40	2	34.08	34.35	-1	14,029	-0.01%
2022/03/17	1	33.55	8	33.63	33.75	-7	14,278	-0.05%
2022/03/16	6	32.97	3	33.37	32.95	3	14,679	0.02%
2022/03/15	6	33.19	0	0.00	32.85	6	14,651	0.04%
2022/03/14	7	33.99	8	33.61	33.45	-1	14,637	-0.01%
2022/03/11	2	34.85	5	34.71	34.75	-3	14,521	-0.02%
2022/03/10	6	34.53	2	34.68	34.35	4	14,539	0.03%
2022/03/09	6	33.85	3	33.53	34.00	3	14,477	0.02%
2022/03/08	0	0.00	10	32.20	32.15	-10	14,571	-0.07%
2022/03/07	2	33.30	21	33.48	33.00	-19	14,967	-0.13%
2022/03/04	39	34.73	29	34.44	34.40	10	15,099	0.07%
2022/03/03	1	34.15	8	34.36	34.25	-7	15,121	-0.05%
2022/03/02	26	33.41	9	33.60	33.60	17	15,242	0.11%
2022/02/25	1	33.50	0	0.00	33.25	1	15,621	0.01%
2022/02/24	5	33.94	9	33.87	33.30	-4	15,743	-0.03%
2022/02/23	2	34.48	2	34.63	34.60	0	15,845	0.00%
2022/02/22	4	34.31	0	0.00	34.20	4	16,268	0.02%
2022/02/21	27	34.98	7	35.16	35.20	20	16,631	0.12%
2022/02/18	3	35.25	27	35.50	35.55	-24	17,442	-0.14%
2022/02/17	12	35.26	18	35.18	34.95	-6	17,780	-0.03%
2022/02/16	25	34.83	1	34.85	34.85	24	18,411	0.13%
2022/02/15	3	34.10	4	34.00	33.90	-1	18,703	-0.01%
2022/02/14	4	33.89	1	33.60	33.60	3	19,805	0.02%
2022/02/11	22	34.45	7	34.47	34.50	15	21,027	0.07%
2022/02/10	20	34.70	3	35.13	34.80	17	21,483	0.08%
2022/02/09	3	35.05	7	35.09	35.10	-4	21,905	-0.02%
2022/02/08	13.1	34.23	13	34.50	34.75	0.1	22,079	0.00%
2022/02/07	3.1	33.35	1	33.85	33.95	2.1	22,587	0.01%
2022/01/26	1.1	32.01	4	31.98	31.95	-2.9	22,967	-0.01%
2022/01/25	10	32.52	41	32.10	32.10	-31	23,820	-0.13%
2022/01/24	4	32.59	26	32.31	32.80	-22	24,747	-0.09%
2022/01/21	5	33.93	3	33.38	33.40	2	26,168	0.01%
2022/01/20	3	34.25	2	34.10	34.10	1	27,583	0.00%
2022/01/19	7	34.55	6	34.12	34.10	1	28,672	0.00%
2022/01/18	9	34.74	0	34.20	34.10	9	29,621	0.03%
2022/01/17	2.1	34.22	5	34.56	34.60	-2.9	29,597	-0.01%
2022/01/14	11	33.25	2.3	33.59	33.55	8.8	29,550	0.03%
2022/01/13	5	34.04	11	34.05	34.00	-6	29,675	-0.02%
2022/01/12	31	34.40	3.1	34.30	34.30	27.9	29,584	0.09%
2022/01/11	6.1	35.02	8	34.96	34.50	-1.9	29,498	-0.01%
2022/01/10	19	35.86	4.1	35.81	35.75	14.9	29,286	0.05%
2022/01/07	21	36.40	16	37.09	36.25	5	29,165	0.02%
2022/01/06	16.1	37.23	37	37.09	37.35	-20.9	28,931	-0.07%
2022/01/05	85.4	38.07	49	37.79	37.15	36.4	28,728	0.13%
2022/01/04	12.1	36.83	6	37.09	37.10	6.1	27,826	0.02%
2022/01/03	2	36.80	4	35.99	35.95	-2	27,520	-0.01%
2021/12/30	10	36.78	4	36.61	36.60	6	27,480	0.02%
2021/12/29	20	36.86	15	36.76	36.65	5	27,441	0.02%
2021/12/28	78.5	37.42	58.1	36.99	36.90	20.4	27,314	0.07%
2021/12/27	96	38.07	78.3	37.97	37.60	17.8	27,062	0.07%
2021/12/24	107	37.56	134.1	38.50	39.95	-27.1	26,024	-0.10%	大買/大賣/
2021/12/23	26	36.35	19	36.54	36.35	7	24,424	0.03%
2021/12/22	3	35.45	3	35.33	35.20	0	24,030	0.00%
2021/12/21	1.5	35.00	2	35.10	35.15	-0.5	24,146	0.00%
2021/12/20	2	35.25	9	35.18	35.30	-7	24,258	-0.03%
2021/12/17	12.1	35.02	1	35.55	35.20	11.1	24,494	0.05%
2021/12/16	3	36.20	36.1	35.89	36.00	-33.1	25,278	-0.13%
2021/12/15	66.5	36.31	35	36.14	35.00	31.5	25,333	0.12%
2021/12/14	3	35.70	1	35.30	35.60	2	24,657	0.01%
2021/12/13	6.6	35.86	12.5	35.64	35.50	-5.9	24,521	-0.02%
2021/12/10	26.5	35.59	51	35.42	36.00	-24.5	24,219	-0.10%
2021/12/09	49	34.01	30	34.01	34.00	19	23,755	0.08%
2021/12/08	37	33.85	3	33.98	33.80	34	23,674	0.14%
2021/12/07	10	33.63	8	33.71	33.55	2	23,573	0.01%
2021/12/06	23	33.81	22	33.60	33.80	1	23,497	0.00%
2021/12/03	1	33.15	5	33.11	33.15	-4	23,397	-0.02%
2021/12/02	19	32.76	16	32.96	32.35	3	23,306	0.01%
2021/12/01	48	32.78	49	32.73	33.25	-1	23,147	0.00%
2021/11/30	41	35.42	34	35.61	35.00	7	22,756	0.03%
2021/11/29	11	33.89	9	34.46	34.50	2	22,557	0.01%
2021/11/26	8	34.38	12	34.57	34.40	-4	22,383	-0.02%
2021/11/25	5	35.10	12	34.92	34.40	-7	22,180	-0.03%
2021/11/24	32	34.78	8	35.09	34.75	24	22,068	0.11%
2021/11/23	4	35.49	8	35.51	35.20	-4	21,840	-0.02%
2021/11/22	11	35.73	5	35.63	35.40	6	21,725	0.03%
2021/11/19	21	35.80	29	36.07	35.90	-8	21,562	-0.04%
2021/11/18	32	36.40	13	36.41	36.00	19	21,120	0.09%
2021/11/17	41	37.99	36	38.00	37.30	5	20,685	0.02%
2021/11/16	19	36.80	19	36.89	37.25	0	19,849	0.00%
2021/11/15	22	37.45	37	37.46	37.25	-15	19,423	-0.08%
2021/11/12	38	35.57	110	35.83	35.85	-72	18,705	-0.38%	大賣/
2021/11/11	74.6	37.45	94	37.08	36.25	-19.4	18,338	-0.11%
2021/11/10	118	37.06	105.5	37.18	37.10	12.5	17,216	0.07%	大買/大賣/
2021/11/09	31	34.99	22	35.12	34.90	9	15,946	0.06%
2021/11/08	16.2	34.36	14	34.24	34.70	2.2	15,597	0.01%
2021/11/05	135	33.83	24	33.88	34.25	111	15,295	0.73%	大買/鉅額交易
2021/11/04	27	34.16	43	34.45	34.40	-16	14,950	-0.11%
2021/11/03	29.6	33.65	22	33.52	33.30	7.6	14,421	0.05%
2021/11/02	44.4	34.58	63	34.17	33.10	-18.6	14,291	-0.13%
2021/11/01	29.3	35.77	52	36.12	36.30	-22.7	13,606	-0.17%
2021/10/29	63.7	33.76	80	33.96	34.60	-16.3	12,750	-0.13%
2021/10/28	95.3	32.47	43	32.14	32.20	52.3	11,254	0.46%
2021/10/27	23.1	30.36	110	31.28	31.95	-86.9	9,770	-0.89%	大賣/
2021/10/26	31.1	29.81	49	29.88	29.05	-17.9	8,702	-0.21%
2021/10/25	4	28.39	21	28.38	28.45	-17	7,660	-0.22%
2021/10/22	12	27.83	10	27.75	27.95	2	7,743	0.03%
2021/10/21	12	28.43	17	28.44	28.00	-5	8,139	-0.06%
2021/10/20	10	27.20	0	0.00	27.55	10	7,934	0.13%
2021/10/19	0	0.00	3	27.37	27.35	-3	7,935	-0.04%
2021/10/18	0	0.00	4	27.01	26.95	-4	7,912	-0.05%
2021/10/15	12	26.79	2	26.85	26.80	10	7,937	0.13%
2021/10/14	2	26.45	1	26.55	26.45	1	7,930	0.01%
2021/10/13	34	26.91	0	0.00	26.60	34	7,905	0.43%
2021/10/12	5	27.55	0	0.00	27.25	5	7,841	0.06%
2021/10/08	12	28.37	6	28.05	28.05	6	7,779	0.08%
2021/10/07	3	28.17	16	28.11	28.55	-13	7,768	-0.17%
2021/10/06	25	28.00	17	28.41	27.50	8	7,741	0.10%
2021/10/05	7	28.15	8	28.36	28.30	-1	7,721	-0.01%
2021/10/04	33	28.88	27	28.67	28.80	6	7,622	0.08%
2021/10/01	33	28.66	47	28.83	28.50	-14	7,383	-0.19%
2021/09/30	10	28.66	4	28.46	28.45	6	7,122	0.08%
2021/09/29	15	28.31	41	28.46	28.25	-26	7,123	-0.37%
2021/09/28	28	28.54	2	28.73	28.75	26	7,226	0.36%
2021/09/27	7	28.31	0	0.00	28.10	7	7,833	0.09%
2021/09/24	15	29.09	15	29.08	28.90	0	8,042	0.00%
2021/09/23	53	29.14	248	29.39	29.35	-195	7,733	-2.52%	大賣/鉅額交易
2021/09/22	8	27.95	21	28.70	29.40	-13	6,798	-0.19%
2021/09/17	202	28.00	54	27.94	27.90	148	6,444	2.30%	大買/鉅額交易
2021/09/16	6	27.67	24	27.66	27.25	-18	6,417	-0.28%
2021/09/15	0	0.00	12	27.41	27.35	-12	6,317	-0.19%
2021/09/14	0	0.00	3	27.05	26.95	-3	6,255	-0.05%
2021/09/08	7	26.46	0	0.00	26.30	7	6,296	0.11%
2021/09/07	1	26.85	10	26.90	26.95	-9	6,297	-0.14%
2021/09/06	1	27.25	2	27.08	26.80	-1	6,296	-0.02%
2021/09/03	0	0.00	7	27.29	27.25	-7	6,211	-0.11%
2021/09/02	2	26.65	1	26.70	26.55	1	6,134	0.02%
2021/09/01	0	0.00	17	27.05	27.25	-17	6,095	-0.28%
2021/08/31	0	0.00	2	26.70	26.85	-2	6,072	-0.03%
2021/08/30	3	26.97	1	26.90	26.80	2	6,089	0.03%
2021/08/27	13	26.85	3	26.75	26.60	10	6,056	0.17%
2021/08/26	0	0.00	4	26.80	26.55	-4	6,004	-0.07%
2021/08/25	1	26.55	6	26.58	26.70	-5	5,983	-0.08%
2021/08/24	4	25.86	0	0.00	25.90	4	5,981	0.07%
2021/08/23	1	26.10	1	25.95	26.10	0	6,001	0.00%
2021/08/20	0	0.00	1	25.60	25.50	-1	6,031	-0.02%
2021/08/19	7	25.60	1	25.45	25.30	6	6,012	0.10%
2021/08/18	2	25.58	6	26.08	26.40	-4	6,042	-0.07%
2021/08/17	4	26.20	1	26.10	26.00	3	6,029	0.05%
2021/08/16	6	26.28	0	0.00	26.45	6	6,022	0.10%
2021/08/13	4	27.08	0	0.00	27.00	4	5,997	0.07%
2021/08/12	22	27.78	12	27.69	27.30	10	5,980	0.17%
2021/08/11	20	27.66	16	27.81	27.90	4	5,844	0.07%
2021/08/10	5	27.40	2	27.45	27.25	3	5,705	0.05%
2021/08/09	1	27.85	4	27.99	27.80	-3	5,752	-0.05%
2021/08/06	15.5	28.60	19	28.41	28.45	-3.5	5,749	-0.06%
2021/08/05	18	27.68	5	27.85	27.50	13	5,460	0.24%
2021/08/04	0	0.00	15	27.63	28.05	-15	5,397	-0.28%
2021/08/03	2	26.85	0	0.00	26.85	2	5,384	0.04%
2021/08/02	3	26.95	0	0.00	27.10	3	5,506	0.05%
2021/07/30	0	0.00	4	27.08	26.95	-4	5,531	-0.07%
2021/07/29	0	0.00	2	27.33	27.05	-2	5,629	-0.04%
2021/07/28	7	27.00	2	26.98	27.50	5	5,589	0.09%
2021/07/27	8	28.16	8	28.18	28.30	0	5,543	0.00%
2021/07/26	0	0.00	4	26.88	26.80	-4	5,184	-0.08%
2021/07/23	2	26.15	0	0.00	26.30	2	5,234	0.04%
2021/07/22	0	0.00	5	26.10	26.10	-5	5,367	-0.09%
2021/07/21	12	26.09	1	26.10	25.90	11	5,396	0.20%
2021/07/20	2	26.40	0	0.00	26.45	2	5,393	0.04%
2021/07/19	3	26.95	5	26.95	26.95	-2	5,420	-0.04%
2021/07/15	0	0.00	1	26.80	26.75	-1	5,614	-0.02%
2021/07/14	3	26.70	2	26.75	26.50	1	5,657	0.02%
2021/07/13	5	27.75	1	27.15	27.15	4	5,649	0.07%
2021/07/12	3	27.22	1	26.90	27.55	2	5,613	0.04%
2021/07/09	4	26.75	2	26.85	26.85	2	5,555	0.04%
2021/07/08	2	27.50	0	0.00	27.25	2	5,633	0.04%
2021/07/07	11	27.35	21	27.54	27.35	-10	5,739	-0.17%
2021/07/06	6	28.11	13	28.13	27.90	-7	5,753	-0.12%
2021/07/05	29	29.11	14	28.98	28.85	15	5,841	0.26%
2021/07/02	27	28.45	17	28.26	28.90	10	5,701	0.18%
2021/07/01	2	27.15	10	27.24	27.50	-8	5,185	-0.15%
2021/06/30	20	25.90	0	0.00	26.00	20	5,396	0.37%
2021/06/29	7	25.89	0	0.00	25.85	7	5,802	0.12%
2021/06/28	13	26.22	0	0.00	26.25	13	5,815	0.22%
2021/06/25	10	27.70	2	27.38	27.70	8	5,871	0.14%
2021/06/24	20	27.20	0	0.00	27.15	20	5,800	0.34%
2021/06/23	0	0.00	2	27.00	27.15	-2	5,794	-0.03%
2021/06/18	1	27.15	1	27.00	27.00	0	5,929	0.00%
2021/06/17	1	27.25	0	0.00	27.25	1	5,971	0.02%
2021/06/16	2	27.25	0	0.00	27.15	2	6,019	0.03%
2021/06/15	1	27.15	10	27.00	27.15	-9	6,030	-0.15%
2021/06/11	2	26.85	3	27.00	26.85	-1	6,058	-0.02%
2021/06/09	6	26.61	1	26.90	26.60	5	6,117	0.08%
2021/06/08	0	0.00	10	26.63	26.55	-10	6,165	-0.16%
2021/06/07	2	25.85	0	0.00	26.50	2	6,237	0.03%
2021/06/04	2	26.30	0	0.00	26.30	2	6,241	0.03%
2021/05/31	8	26.56	0	0.00	26.40	8	6,475	0.12%
2021/05/28	0	0.00	3	26.45	26.35	-3	6,488	-0.05%
2021/05/27	2	25.45	5	26.10	26.10	-3	6,493	-0.05%
2021/05/26	3	25.85	3	25.75	25.70	0	6,527	0.00%
2021/05/25	0	0.00	2	26.05	25.75	-2	6,504	-0.03%
2021/05/24	0	0.00	6	25.50	25.75	-6	6,556	-0.09%
2021/05/21	2	25.60	4	25.50	25.50	-2	6,611	-0.03%
2021/05/20	1	25.30	0	0.00	25.15	1	6,854	0.01%
2021/05/19	1	24.95	0	0.00	25.05	1	6,914	0.01%
2021/05/18	11	24.41	8	24.13	24.80	3	6,952	0.04%
2021/05/17	7	22.91	24	22.65	23.00	-17	6,981	-0.24%
2021/05/14	11	25.50	9	24.80	24.80	2	6,950	0.03%
2021/05/13	13	24.92	9	25.10	25.05	4	7,022	0.06%
2021/05/12	13	25.12	11	25.31	25.45	2	6,988	0.03%
2021/05/11	12	27.04	1	27.40	26.55	11	6,855	0.16%
2021/05/10	3	28.50	3	28.43	28.25	0	6,814	0.00%
2021/05/07	4	28.95	4	28.96	28.95	0	6,742	0.00%
2021/05/06	12	28.76	9	28.43	29.05	3	6,726	0.04%
2021/05/05	5	27.51	5	27.60	27.20	0	6,620	0.00%
2021/05/04	3	27.15	16	27.48	27.20	-13	6,710	-0.19%
2021/05/03	0	0.00	13	28.89	28.50	-13	6,635	-0.20%
2021/04/29	13	29.68	4	29.49	29.45	9	6,620	0.14%
2021/04/28	34	29.88	3	29.97	29.90	31	6,596	0.47%
2021/04/26	3	29.12	0	0.00	29.05	3	6,546	0.05%
2021/04/23	1	28.95	6	29.01	29.05	-5	6,574	-0.08%
2021/04/22	32	29.74	2	29.55	29.05	30	6,618	0.45%
2021/04/21	1	30.05	8	30.13	29.95	-7	6,558	-0.11%
2021/04/20	8	29.59	2	29.60	29.65	6	6,499	0.09%
2021/04/19	9	29.49	0	0.00	29.45	9	6,594	0.14%
2021/04/16	7	29.32	2	29.25	29.25	5	6,646	0.08%
2021/04/15	5	29.12	0	0.00	29.05	5	6,984	0.07%
2021/04/14	6	28.96	1	29.15	28.95	5	7,744	0.06%
2021/04/13	5	29.76	11	30.15	29.25	-6	7,860	-0.08%
2021/04/12	2	30.08	10	30.05	30.15	-8	7,837	-0.10%
2021/04/09	6	30.42	5	30.15	30.10	1	7,846	0.01%
2021/04/08	16	31.10	35	31.19	30.95	-19	7,669	-0.25%
2021/04/07	43	31.33	14	31.05	31.30	29	7,565	0.38%
2021/04/06	4	31.09	13	30.99	31.35	-9	7,343	-0.12%
2021/04/01	24	29.88	6	29.50	29.90	18	6,835	0.26%
2021/03/31	0	0.00	2	29.08	28.95	-2	6,472	-0.03%
2021/03/30	8	29.11	1	29.10	29.15	7	6,609	0.11%
2021/03/29	0	0.00	3	28.62	28.65	-3	6,537	-0.05%
2021/03/25	4	28.83	0	0.00	28.70	4	6,643	0.06%
2021/03/24	2	28.60	0	0.00	28.60	2	6,640	0.03%
2021/03/23	0	0.00	1	28.75	28.75	-1	6,679	-0.01%
2021/03/22	0	0.00	2	29.13	29.20	-2	6,663	-0.03%
2021/03/19	2	28.75	0	0.00	28.90	2	6,684	0.03%
2021/03/18	1	28.65	0	0.00	28.70	1	6,677	0.01%
2021/03/17	1	28.65	0	0.00	28.65	1	6,757	0.01%
2021/03/16	2	28.40	0	0.00	28.40	2	6,885	0.03%
2021/03/15	1	28.40	0	0.00	28.35	1	6,999	0.01%
2021/03/11	0	28.70	2	28.65	28.70	-2	7,383	-0.03%
2021/03/10	0	28.80	0	0.00	28.55	0	7,414	0.00%
2021/03/08	2	29.10	1	29.10	28.95	1	7,746	0.01%
2021/03/05	2	28.83	7	29.11	29.30	-5	7,831	-0.06%
2021/03/04	5	28.56	0	0.00	28.75	5	7,950	0.06%
2021/03/03	2	28.75	0	0.00	28.75	2	8,118	0.02%
2021/02/25	1	29.30	3	29.40	29.40	-2	9,524	-0.02%
2021/02/24	1	29.30	0	0.00	29.30	1	9,629	0.01%
2021/02/23	2	29.60	5	29.59	29.70	-3	9,582	-0.03%
2021/02/22	16	30.18	3	30.18	30.10	13	9,545	0.14%
2021/02/19	11	29.00	10	29.25	29.75	1	9,340	0.01%
2021/02/18	0	0.00	17	29.14	29.15	-17	9,323	-0.18%
2021/02/17	0	0.00	1	28.90	28.95	-1	9,339	-0.01%
2021/02/05	3	28.83	1	28.70	28.85	2	9,308	0.02%
2021/02/04	32	29.29	48	29.02	29.10	-16	9,358	-0.17%
2021/02/03	10	28.50	2	28.65	28.50	8	9,326	0.09%
2021/02/02	6	28.03	0	0.00	28.20	6	9,438	0.06%
2021/02/01	10	27.87	7	27.79	27.90	3	9,682	0.03%
2021/01/28	4	28.73	1	28.60	28.80	3	9,829	0.03%
2021/01/27	10	28.89	4	28.95	29.15	6	9,855	0.06%
2021/01/26	2	29.23	1	29.15	28.85	1	9,887	0.01%
2021/01/25	0	0.00	1	28.15	28.40	-1	9,849	-0.01%
2021/01/22	0	0.00	2	28.25	28.60	-2	9,901	-0.02%
2021/01/21	1	28.50	4	28.05	27.95	-3	9,941	-0.03%
2021/01/20	1	28.20	2	29.05	28.20	-1	10,007	-0.01%
2021/01/19	3	29.35	1	29.45	29.20	2	9,997	0.02%
2021/01/18	1	28.45	2	28.88	29.15	-1	10,064	-0.01%
2021/01/15	1	29.30	11	29.71	28.80	-10	10,122	-0.10%
2021/01/14	10	29.55	10	29.35	29.55	0	10,154	0.00%
2021/01/13	11	29.12	11	29.02	29.05	0	10,198	0.00%
2021/01/12	1	29.45	5	29.00	29.00	-4	10,221	-0.04%
2021/01/11	3	29.70	4	29.75	29.65	-1	10,156	-0.01%
2021/01/08	32	30.05	4	29.85	30.20	28	10,271	0.27%
2021/01/07	10	30.79	17	30.88	31.25	-7	10,264	-0.07%
2021/01/06	4	29.68	10	28.90	29.45	-6	10,401	-0.06%
2021/01/05	4	29.61	1	29.55	29.50	3	10,848	0.03%
2021/01/04	8	29.44	16	29.41	29.30	-8	10,806	-0.07%
2020/12/31	2	29.00	0	0.00	28.95	2	10,719	0.02%
2020/12/30	11	29.08	6	29.10	29.00	5	10,720	0.05%
2020/12/29	10	28.95	16	29.05	28.85	-6	10,861	-0.06%
2020/12/28	3	28.68	5	28.85	29.05	-2	10,807	-0.02%
2020/12/25	8	28.83	9	28.87	28.85	-1	10,741	-0.01%
2020/12/24	11	29.13	6	28.86	29.05	5	10,699	0.05%
2020/12/23	7	28.43	8	28.60	28.45	-1	10,545	-0.01%
2020/12/22	0	0.00	2	27.93	27.80	-2	10,587	-0.02%
2020/12/21	4	27.76	1	28.20	28.20	3	10,567	0.03%
2020/12/18	3	28.25	12	28.12	28.00	-9	10,552	-0.09%
2020/12/16	0	0.00	4	28.39	28.50	-4	10,647	-0.04%
2020/12/15	13	28.17	0	0.00	28.05	13	10,752	0.12%
2020/12/14	4	28.70	7	28.81	28.75	-3	10,775	-0.03%
2020/12/11	5	28.31	2	28.20	28.55	3	10,797	0.03%
2020/12/10	4	28.98	4	29.40	28.95	0	10,799	0.00%
2020/12/09	4	29.43	12	29.73	29.45	-8	10,678	-0.07%
2020/12/08	14	29.93	1	29.75	29.65	13	10,686	0.12%
2020/12/07	6	31.24	14	30.20	30.10	-8	10,646	-0.08%
2020/12/04	2	29.50	29	29.56	29.55	-27	10,389	-0.26%
2020/12/03	25	29.64	21	29.75	29.65	4	10,475	0.04%
2020/12/02	10	29.35	15	29.52	29.35	-5	10,456	-0.05%
2020/12/01	26	29.31	19	29.19	29.25	7	10,437	0.07%
2020/11/30	15	29.63	31	29.80	29.55	-16	10,438	-0.15%
2020/11/27	48	29.04	23	29.06	28.90	25	10,370	0.24%
2020/11/26	34	28.89	10	29.02	28.60	24	10,410	0.23%
2020/11/25	46	29.08	25	28.95	28.70	21	10,293	0.20%
2020/11/24	40	27.85	87	27.93	28.00	-47	9,916	-0.47%
2020/11/23	6	26.73	28	26.76	27.05	-22	10,531	-0.21%
2020/11/20	0	0.00	12	26.51	26.50	-12	10,995	-0.11%
2020/11/19	5	26.36	1	26.45	26.35	4	11,881	0.03%
2020/11/17	3	26.33	43	26.53	26.30	-40	12,330	-0.32%
2020/11/16	3	26.65	2	26.60	26.50	1	12,539	0.01%
2020/11/13	0	0.00	10	26.70	26.70	-10	12,918	-0.08%
2020/11/12	2	26.65	10	26.70	26.70	-8	12,992	-0.06%
2020/11/11	7	26.74	37	26.94	27.00	-30	13,063	-0.23%
2020/11/10	23	26.91	11	26.83	26.60	12	13,212	0.09%
2020/11/09	29	27.16	18	27.43	27.25	11	13,237	0.08%
2020/11/06	6	26.95	11	27.04	26.95	-5	13,109	-0.04%
2020/11/05	53	27.16	2	27.15	27.05	51	13,502	0.38%
2020/11/04	5	26.70	10	26.65	26.70	-5	14,041	-0.04%
2020/11/03	11	26.54	18	26.73	26.65	-7	14,123	-0.05%
2020/11/02	7	25.95	22	25.93	26.25	-15	14,129	-0.11%
2020/10/30	7	26.43	2	26.70	26.10	5	14,159	0.04%
2020/10/29	5	26.15	10	26.31	26.60	-5	14,257	-0.04%
2020/10/28	13	26.99	2	27.10	26.80	11	14,356	0.08%
2020/10/27	8	26.69	18	26.69	26.65	-10	14,261	-0.07%
2020/10/26	9	27.08	2	27.35	27.00	7	14,253	0.05%
2020/10/23	6	27.18	11	27.08	26.80	-5	14,219	-0.04%
2020/10/22	24	26.73	5	27.07	26.65	19	14,153	0.13%
2020/10/21	5	26.75	7	26.82	26.60	-2	14,090	-0.01%
2020/10/20	5	26.48	18	26.47	26.55	-13	14,113	-0.09%
2020/10/19	9	26.50	29	26.54	26.40	-20	14,127	-0.14%
2020/10/16	28	26.67	12	26.70	26.30	16	14,211	0.11%
2020/10/15	23	27.04	10	26.90	26.70	13	14,127	0.09%
2020/10/14	55	27.68	101	27.33	27.35	-46	13,843	-0.33%	大賣/
2020/10/13	48	26.39	33	26.42	26.85	15	13,162	0.11%
2020/10/08	10	25.30	36	25.17	25.15	-26	13,148	-0.20%
2020/10/07	3	25.08	3	25.20	25.15	0	13,411	0.00%
2020/10/06	6	25.07	19	25.04	25.20	-13	13,424	-0.10%
2020/10/05	7	24.10	0	0.00	24.00	7	13,370	0.05%
2020/09/29	10	23.85	0	0.00	23.85	10	13,506	0.07%
2020/09/28	16	23.72	5	23.80	24.00	11	13,556	0.08%
2020/09/25	2	24.20	8	23.24	23.30	-6	13,669	-0.04%
2020/09/24	20	24.27	3	24.05	24.05	17	13,606	0.12%
2020/09/23	5	24.85	69	24.81	24.65	-64	13,637	-0.47%
2020/09/22	40	25.17	24	24.99	24.90	16	13,792	0.12%
2020/09/21	55	25.82	23	25.94	25.55	32	13,707	0.23%
2020/09/18	33	25.75	13	25.88	25.85	20	13,614	0.15%
2020/09/17	2	25.55	9	25.46	25.40	-7	13,518	-0.05%
2020/09/16	17	25.35	19	25.17	25.15	-2	13,427	-0.01%
2020/09/15	1	25.35	19	25.26	25.35	-18	13,387	-0.13%
2020/09/14	5	24.45	6	24.74	24.70	-1	13,326	-0.01%
2020/09/11	9	24.63	20	24.51	24.30	-11	13,291	-0.08%
2020/09/10	11	25.31	8	25.02	25.05	3	13,146	0.02%
2020/09/09	8	25.16	35	25.22	25.30	-27	13,065	-0.21%
2020/09/08	36	25.79	27	25.84	25.65	9	12,970	0.07%
2020/09/07	17	25.82	24	25.86	25.60	-7	12,800	-0.05%
2020/09/04	43	24.87	10	25.11	25.40	33	12,613	0.26%
2020/09/03	11	25.41	3	25.53	25.30	8	12,470	0.06%
2020/09/02	15	25.68	8	25.80	25.50	7	12,328	0.06%
2020/09/01	13	25.37	110	25.28	25.25	-97	12,153	-0.80%	大賣/
2020/08/31	37	25.98	3	26.38	25.85	34	11,924	0.29%
2020/08/28	23	26.21	3	26.28	26.20	20	11,663	0.17%
2020/08/27	138	26.75	21	26.72	26.30	117	11,390	1.03%	大買/鉅額交易
2020/08/26	17	25.86	16	25.81	25.65	1	10,297	0.01%
2020/08/25	31	25.71	48	25.68	26.40	-17	9,697	-0.18%
2020/08/24	21	24.49	24	24.85	24.95	-3	8,780	-0.03%
2020/08/21	8	23.90	3	23.85	24.00	5	8,376	0.06%
2020/08/20	11	23.94	54	24.11	23.40	-43	8,269	-0.52%
2020/08/19	10	25.60	20	25.64	25.45	-10	7,991	-0.13%
2020/08/18	7	24.36	7	24.80	24.80	0	7,530	0.00%
2020/08/17	15	24.74	11	24.95	24.70	4	7,421	0.05%
2020/08/14	9	24.81	17	24.83	24.85	-8	7,251	-0.11%
2020/08/13	17	24.40	7	24.15	24.00	10	7,003	0.14%
2020/08/12	10	24.60	3	24.57	24.55	7	6,865	0.10%
2020/08/11	29	25.00	39	24.68	24.80	-10	6,718	-0.15%
2020/08/10	34	24.30	31	24.44	25.30	3	6,250	0.05%
2020/08/07	3	23.35	13	23.59	23.50	-10	5,512	-0.18%
2020/08/06	2	23.23	1	23.05	23.10	1	5,373	0.02%
2020/08/05	11	23.31	16	23.51	23.30	-5	5,299	-0.09%
2020/08/04	25	23.41	2	23.80	23.30	23	5,214	0.44%
2020/08/03	6	23.00	1	23.50	23.20	5	5,131	0.10%
2020/07/31	1	22.50	0	0.00	22.50	1	4,952	0.02%
2020/07/30	5	22.52	3	22.40	22.70	2	4,934	0.04%
2020/07/29	3	21.90	3	22.25	22.75	0	4,872	0.00%
2020/07/28	18	22.16	15	21.87	21.60	3	4,798	0.06%
2020/07/27	2	22.15	1	22.15	21.90	1	4,777	0.02%
2020/07/24	2	22.90	27	22.46	22.35	-25	4,727	-0.53%
2020/07/23	3	23.07	1	23.05	22.95	2	4,609	0.04%
2020/07/22	2	22.80	12	22.89	23.25	-10	4,529	-0.22%
2020/07/21	30	22.70	21	22.72	22.40	9	4,421	0.20%
2020/07/20	0	0.00	1	22.65	22.65	-1	4,303	-0.02%
2020/07/17	8	22.89	8	23.06	23.15	0	4,216	0.00%
2020/07/16	12	23.32	18	23.54	23.60	-6	3,989	-0.15%
2020/07/15	13	22.38	32	22.43	22.70	-19	3,602	-0.53%
2020/07/14	9	22.03	51	21.52	22.30	-42	3,287	-1.28%
2020/07/13	10	21.20	0	0.00	21.10	10	3,001	0.33%
2020/07/10	4	21.30	52	20.90	21.10	-48	2,971	-1.62%
2020/07/09	1	20.65	10.3	20.94	20.70	-9.3	2,861	-0.32%
2020/07/08	1	20.65	6	20.93	20.70	-5	2,907	-0.17%
2020/07/07	1	20.60	0	0.00	20.65	1	2,813	0.04%
2020/07/06	6	20.64	4	20.93	20.55	2	2,786	0.07%
2020/07/03	6	20.50	0	0.00	20.50	6	2,673	0.22%
2020/07/02	0	0.00	1	20.30	20.55	-1	2,662	-0.04%
2020/07/01	1.3	20.77	30	20.60	21.00	-28.7	2,564	-1.12%
2020/06/30	4	19.79	3	19.78	19.65	1	2,359	0.04%
2020/06/29	9	19.63	10	19.60	19.55	-1	2,360	-0.04%
2020/06/24	2	20.85	10	20.95	20.95	-8	2,304	-0.35%
2020/06/23	0	0.00	1	20.70	20.80	-1	2,372	-0.04%
2020/06/19	10	20.90	30	20.95	20.70	-20	2,391	-0.84%
2020/06/15	4	20.35	0	0.00	20.30	4	2,501	0.16%
2020/06/12	10	20.20	0	0.00	20.30	10	2,519	0.40%
2020/06/11	3	20.73	1	20.65	20.50	2	2,549	0.08%
2020/06/10	0	0.00	5	20.90	20.90	-5	2,554	-0.20%
2020/06/09	1	20.90	0	0.00	20.90	1	2,625	0.04%
2020/06/08	3	20.95	5	21.00	21.00	-2	2,685	-0.07%
2020/06/05	11	20.96	5	21.00	20.95	6	2,688	0.22%
2020/06/04	2	21.00	0	0.00	20.95	2	2,737	0.07%
2020/06/03	0	0.00	1	20.90	20.80	-1	2,785	-0.04%
2020/06/01	0	0.00	6	20.64	20.65	-6	2,800	-0.21%
2020/05/28	4	20.60	5	20.65	20.40	-1	2,816	-0.04%
2020/05/26	6	20.50	6	20.40	20.40	0	2,887	0.00%
2020/05/25	0	0.00	2	20.35	20.40	-2	2,902	-0.07%
2020/05/22	0	0.00	0.1	20.40	20.25	-0.1	2,932	0.00%
2020/05/21	6	20.50	6	20.65	20.65	0	2,951	0.00%
2020/05/19	0	0.00	4	20.20	20.55	-4	3,059	-0.13%
2020/05/18	6	19.93	10	19.87	19.70	-4	3,072	-0.13%
2020/05/15	12	20.03	8	19.96	19.95	4	3,112	0.13%
2020/05/14	6	20.45	6	20.05	20.00	0	3,180	0.00%
2020/05/13	0	0.00	10	20.50	20.55	-10	3,186	-0.31%
2020/05/12	0	0.00	3	20.50	20.50	-3	3,246	-0.09%
2020/05/11	5	20.40	0	0.00	20.40	5	3,273	0.15%
2020/05/08	5	20.44	1	20.45	20.40	4	3,271	0.12%
2020/05/07	0	0.00	4	20.90	21.20	-4	3,191	-0.13%
2020/05/06	7	20.50	7	20.51	20.50	0	3,212	0.00%
2020/05/05	17	20.53	6	20.50	20.50	11	3,310	0.33%
2020/04/30	0	0.00	20	20.88	20.90	-20	3,364	-0.59%
2020/04/29	1	20.55	6	20.53	20.50	-5	3,390	-0.15%
2020/04/28	6	20.20	8	20.30	20.30	-2	3,444	-0.06%
2020/04/27	6	20.15	7	20.20	20.20	-1	3,585	-0.03%
2020/04/24	24	20.08	4	20.18	20.10	20	3,622	0.55%
2020/04/23	6	19.40	8	19.67	19.75	-2	3,599	-0.06%
2020/04/22	3	19.03	4	19.20	19.30	-1	3,682	-0.03%
2020/04/21	1	19.40	2	19.75	19.20	-1	3,741	-0.03%
2020/04/20	7	19.86	6	19.90	19.80	1	3,824	0.03%
2020/04/17	17	20.18	8	20.01	19.90	9	3,946	0.23%
2020/04/16	0	0.00	2	20.10	20.00	-2	3,918	-0.05%
2020/04/15	7	20.03	6	20.10	20.10	1	3,922	0.03%
2020/04/14	3	19.75	1	19.95	20.00	2	3,916	0.05%
2020/04/13	7	19.43	19	19.72	19.80	-12	3,913	-0.31%
2020/04/10	8	19.03	7	19.25	19.20	1	3,842	0.03%
2020/04/09	9	19.17	6	19.10	19.10	3	3,886	0.08%
2020/04/08	1	19.10	2	18.90	19.25	-1	3,879	-0.03%
2020/04/07	8	18.53	9	18.63	18.65	-1	3,880	-0.03%
2020/04/06	1	18.00	2	18.15	18.30	-1	3,965	-0.03%
2020/04/01	10	17.95	1	18.05	18.10	9	3,974	0.23%
2020/03/31	2	17.98	4	18.18	17.95	-2	3,977	-0.05%
2020/03/30	2	17.88	0	0.00	18.05	2	4,001	0.05%
2020/03/27	19	18.44	9	18.37	18.20	10	4,021	0.25%
2020/03/26	7	17.39	6	17.70	17.70	1	3,905	0.03%
2020/03/25	15	17.75	0	0.00	17.70	15	3,884	0.39%
2020/03/23	1	16.00	0	0.00	16.10	1	3,876	0.03%
2020/03/20	3	16.83	0	0.00	16.85	3	3,879	0.08%
2020/03/18	10	17.40	10	17.00	17.00	0	3,824	0.00%
2020/03/16	1	18.80	1	18.40	18.25	0	3,862	0.00%
2020/03/13	3	18.35	1	18.75	18.80	2	3,864	0.05%
2020/03/12	7	20.59	1	21.00	19.90	6	3,867	0.16%
2020/03/10	6	21.60	8	21.79	21.85	-2	3,833	-0.05%
2020/03/09	6	22.36	0	0.00	22.05	6	3,775	0.16%
2020/03/06	1	23.35	1	23.10	22.95	0	3,723	0.00%
2020/03/04	6	23.05	6	23.10	23.10	0	3,770	0.00%
2020/03/03	7	23.54	6	23.30	23.30	1	3,815	0.03%
2020/03/02	0	0.00	3	23.05	23.10	-3	3,978	-0.08%
2020/02/27	11	23.83	6	23.35	23.35	5	4,062	0.12%
2020/02/26	1	23.95	0	0.00	23.95	1	4,114	0.02%
2020/02/24	0	0.00	2	24.00	24.05	-2	4,155	-0.05%
2020/02/21	0	0.00	2	24.35	24.35	-2	4,146	-0.05%
2020/02/20	6	24.42	4	24.50	24.50	2	4,153	0.05%
2020/02/19	1	24.40	0	0.00	24.35	1	4,138	0.02%
2020/02/18	4	23.90	6	24.10	24.10	-2	4,320	-0.05%
2020/02/17	6	23.73	6	23.89	24.05	0	4,607	0.00%
2020/02/14	2	23.55	0	0.00	23.55	2	4,521	0.04%
2020/02/13	16	23.55	11	23.48	23.35	5	4,508	0.11%
2020/02/07	1	22.95	1	23.05	22.95	0	4,514	0.00%
2020/02/06	2	23.30	17	23.29	23.35	-15	4,491	-0.33%
2020/02/05	3.1	22.59	0	0.00	22.50	3.1	4,420	0.07%
2020/02/04	4	22.60	5	22.80	22.80	-1	4,384	-0.02%
2020/02/03	2	22.03	0	0.00	22.50	2	4,378	0.05%
2020/01/31	2	23.00	1	23.00	23.30	1	4,319	0.02%
2020/01/30	8	23.53	4	23.30	22.85	4	4,275	0.09%
2020/01/20	6	25.38	0	0.00	25.35	6	4,161	0.14%
2020/01/17	0	0.00	7	25.17	25.10	-7	4,193	-0.17%
2020/01/16	2	25.45	1	25.20	25.25	1	4,164	0.02%
2020/01/15	3	25.10	1	24.90	25.15	2	4,079	0.05%
2020/01/14	8	25.07	1	25.20	25.00	7	4,057	0.17%
2020/01/13	0	0.00	5	24.53	24.85	-5	3,956	-0.13%
2020/01/07	5	23.89	2	24.00	23.80	3	3,796	0.08%
2020/01/06	2	23.98	11	24.09	23.95	-9	3,775	-0.24%
2020/01/03	5	24.36	4	24.39	24.25	1	3,793	0.03%
2020/01/02	1	24.50	2	24.55	24.40	-1	3,817	-0.03%
2019/12/31	0	0.00	9	24.32	24.15	-9	3,841	-0.23%
2019/12/30	6	24.58	30	24.45	24.50	-24	3,801	-0.63%
2019/12/27	1	24.20	0	0.00	24.20	1	3,679	0.03%
2019/12/25	0	0.00	1	24.10	24.05	-1	3,655	-0.03%
2019/12/24	10	23.95	1	24.15	23.95	9	3,652	0.25%
2019/12/20	0	0.00	2	23.88	23.80	-2	3,629	-0.06%
2019/12/19	0	0.00	3	23.75	23.85	-3	3,637	-0.08%
2019/12/18	3	23.80	2	23.80	23.75	1	3,654	0.03%
2019/12/17	4	23.65	0	0.00	23.80	4	3,649	0.11%
2019/12/13	0	0.00	4	23.70	23.60	-4	3,609	-0.11%
2019/12/12	4	24.08	5	24.07	23.95	-1	3,564	-0.03%
2019/12/11	4	24.15	1	24.20	24.20	3	3,511	0.09%
2019/12/10	3	23.98	3	23.80	24.05	0	3,476	0.00%
2019/12/09	2	24.15	1	23.90	23.90	1	3,438	0.03%
2019/12/06	1	23.70	0	0.00	23.70	1	3,371	0.03%
2019/12/04	2	23.55	1	23.50	23.55	1	3,393	0.03%
2019/11/29	3	23.65	0	0.00	23.60	3	3,547	0.08%
2019/11/28	3	24.00	8	24.02	23.90	-5	3,500	-0.14%
2019/11/27	10	24.47	6	24.57	24.35	4	3,552	0.11%
2019/11/26	2	23.98	3	23.85	24.00	-1	3,402	-0.03%
2019/11/25	2	23.75	19	23.76	23.70	-17	3,296	-0.52%
2019/11/21	1	22.80	1	23.00	23.25	0	3,227	0.00%
2019/11/19	1	23.15	0	0.00	23.35	1	3,395	0.03%
2019/11/18	5	23.45	1	23.20	23.15	4	3,401	0.12%
2019/11/15	2	23.50	7	23.46	23.25	-5	3,352	-0.15%
2019/11/14	26	22.71	36	22.63	22.95	-10	3,139	-0.32%
2019/11/13	2	21.80	0	0.00	21.85	2	2,844	0.07%
2019/11/12	3	21.78	0	0.00	21.85	3	2,892	0.10%
2019/11/11	3	21.93	2	21.70	21.60	1	2,949	0.03%
2019/11/07	1	22.40	0	0.00	22.55	1	3,148	0.03%
2019/11/01	0	0.00	6	22.25	22.40	-6	3,224	-0.19%
2019/10/29	1	22.40	10	22.30	22.25	-9	3,367	-0.27%
2019/10/28	3	22.70	3	22.65	22.65	0	3,593	0.00%
2019/10/25	1	22.50	11	22.36	22.50	-10	3,564	-0.28%
2019/10/24	2	22.40	4	22.35	22.35	-2	3,504	-0.06%
2019/10/23	2	22.40	4	22.35	22.20	-2	3,511	-0.06%
2019/10/22	5	22.45	10	22.44	22.30	-5	3,512	-0.14%
2019/10/21	0	0.00	3	22.25	22.30	-3	3,481	-0.09%
2019/10/18	0	0.00	2	22.20	22.20	-2	3,477	-0.06%
2019/10/16	1	21.90	1	22.05	21.75	0	3,478	0.00%
2019/10/15	1	22.00	0	0.00	21.95	1	3,474	0.03%
2019/10/14	1	22.25	1	22.05	22.05	0	3,471	0.00%
2019/10/09	3	22.12	12	22.06	22.00	-9	3,465	-0.26%
2019/10/08	5	22.18	0	0.00	22.00	5	3,443	0.15%
2019/10/07	2	22.03	17	21.96	22.30	-15	3,385	-0.44%
2019/10/04	10	21.60	0	0.00	21.45	10	3,337	0.30%
2019/10/02	1	21.45	0	0.00	21.50	1	3,470	0.03%
2019/09/27	2	21.30	2	21.60	21.30	0	3,464	0.00%
2019/09/26	1	22.00	0	0.00	21.90	1	3,439	0.03%
2019/09/24	0	0.00	2	22.48	22.20	-2	3,441	-0.06%
2019/09/23	6	22.52	1	22.50	22.50	5	3,460	0.14%
2019/09/20	0	0.00	3	22.30	22.35	-3	3,437	-0.09%
2019/09/19	2	22.35	0	0.00	22.30	2	3,406	0.06%
2019/09/17	2	21.90	1	22.00	21.90	1	3,404	0.03%
2019/09/16	3	22.00	10	22.05	21.95	-7	3,446	-0.20%
2019/09/11	2	22.10	0	0.00	22.15	2	3,596	0.06%
2019/09/10	4	22.24	0	0.00	22.10	4	3,584	0.11%
2019/09/09	0	0.00	1	22.60	22.35	-1	3,556	-0.03%
2019/09/06	12	22.71	6	22.78	22.65	6	3,516	0.17%
2019/09/05	0	0.00	2	22.93	22.95	-2	3,455	-0.06%
2019/09/04	0	0.00	2	22.65	22.65	-2	3,324	-0.06%
2019/09/03	2	22.45	5	22.47	22.35	-3	3,285	-0.09%
2019/09/02	1	22.30	1	22.45	22.45	0	3,267	0.00%
2019/08/30	11	22.17	10	22.43	22.15	1	3,245	0.03%
2019/08/29	1	21.75	1	21.85	21.85	0	3,124	0.00%
2019/08/28	7	21.89	0	0.00	21.85	7	3,094	0.23%
2019/08/27	3	22.30	0.4	22.10	21.95	2.6	3,082	0.08%
2019/08/26	0	0.00	5	21.52	21.55	-5	3,101	-0.16%
2019/08/23	29	22.21	12	21.86	22.05	17	3,080	0.55%
2019/08/22	10	23.20	1	23.30	23.40	9	2,951	0.30%
2019/08/21	2	23.10	5	23.10	23.10	-3	2,853	-0.11%
2019/08/20	1	23.40	41	23.14	23.05	-40	2,801	-1.43%
2019/08/19	0	0.00	4	23.03	23.10	-4	2,763	-0.14%
2019/08/16	12	22.76	0	0.00	22.85	12	2,745	0.44%
2019/08/15	0	0.00	1	22.80	22.80	-1	2,707	-0.04%
2019/08/14	4	23.40	5	23.27	23.10	-1	2,666	-0.04%
2019/08/13	3	23.62	5	23.48	23.30	-2	2,616	-0.08%
2019/08/12	10	23.36	34	23.21	23.55	-24	2,551	-0.94%
2019/08/08	14	22.64	3	22.93	22.75	11	2,376	0.46%
2019/08/07	6	22.30	20	22.30	22.25	-14	2,279	-0.61%
2019/08/06	17	21.16	7	21.66	21.90	10	2,291	0.44%
2019/08/05	4	21.95	12	21.89	21.85	-8	2,270	-0.35%
2019/08/02	3	21.95	0	0.00	21.90	3	2,278	0.13%
2019/08/01	5	22.51	5	22.50	22.50	0	2,292	0.00%
2019/07/31	37	22.21	16	22.57	22.70	21	2,251	0.93%
2019/07/30	39	22.67	23	22.42	22.50	16	2,184	0.73%
2019/07/29	0	0.00	1	21.85	21.75	-1	2,002	-0.05%
2019/07/26	2	21.50	1	21.70	21.75	1	2,077	0.05%
2019/07/23	5	21.43	0	0.00	21.45	5	2,114	0.24%
2019/07/22	10	21.40	6	21.39	21.35	4	2,143	0.19%
2019/07/16	1	21.35	0	0.00	21.35	1	2,440	0.04%
2019/07/12	0	0.00	3	21.45	21.45	-3	2,581	-0.12%
2019/07/11	1	21.20	1	21.25	21.15	0	2,618	0.00%
2019/07/10	1	20.95	0	0.00	21.10	1	2,754	0.04%
2019/07/09	16	21.23	11	21.21	21.15	5	2,893	0.17%
2019/07/08	0	0.00	1	20.85	20.85	-1	2,813	-0.04%
2019/07/02	10	20.45	0	0.00	20.50	10	3,347	0.30%
2019/06/27	0	0.00	3	20.50	20.60	-3	3,407	-0.09%
2019/06/21	32	20.61	2	20.45	20.45	30	3,496	0.86%
2019/06/20	18	21.15	8	21.32	21.10	10	3,487	0.29%
2019/06/17	1	19.55	0	0.00	19.50	1	3,694	0.03%
2019/06/14	2	19.65	1	19.60	19.60	1	3,730	0.03%
2019/06/13	7	19.70	0	0.00	19.60	7	3,763	0.19%
2019/06/11	1	19.65	0	0.00	19.70	1	3,809	0.03%
2019/06/06	30	19.35	0	0.00	19.30	30	4,016	0.75%
2019/06/05	20	19.43	0	0.00	19.40	20	4,262	0.47%
2019/06/04	0.2	19.40	0	0.00	19.30	0.2	4,378	0.00%
2019/05/31	4	19.73	0	0.00	19.70	4	4,548	0.09%
2019/05/24	1	19.05	0	0.00	19.05	1	5,169	0.02%
2019/05/23	5	19.00	10	19.00	18.95	-5	5,190	-0.10%
2019/05/22	0	0.00	1	19.65	19.50	-1	5,232	-0.02%
2019/05/21	1	19.35	0	0.00	19.45	1	5,266	0.02%
2019/05/17	2	19.55	1	19.60	19.30	1	5,307	0.02%
2019/05/15	0	0.00	0.1	20.30	20.05	-0.1	5,351	0.00%
2019/05/14	8	20.13	0	0.00	20.20	8	5,430	0.15%
2019/05/10	0.1	20.70	2	20.65	20.60	-2	5,498	-0.04%
2019/05/09	1.1	21.76	0	0.00	20.85	1.1	5,609	0.02%
2019/05/06	1	22.10	0	0.00	22.00	1	5,720	0.02%
2019/05/03	12	23.09	0	0.00	22.80	12	5,639	0.21%
2019/04/30	0	0.00	1	22.40	22.50	-1	5,507	-0.02%
2019/04/29	0	0.00	3	22.30	22.20	-3	5,488	-0.05%
2019/04/25	0	0.00	1	22.90	22.75	-1	5,471	-0.02%
2019/04/24	0	22.50	0	0.00	22.60	0	5,519	0.00%
2019/04/23	1	22.85	0	0.00	22.60	1	5,495	0.02%
2019/04/22	0	0.00	2	22.95	22.90	-2	5,439	-0.04%
2019/04/19	0	0.00	1	22.50	22.45	-1	5,308	-0.02%
2019/04/18	1	22.40	2	22.30	22.00	-1	5,233	-0.02%
2019/04/17	4	22.49	2	22.38	22.60	2	5,158	0.04%
2019/04/11	1	21.70	0	0.00	21.65	1	4,799	0.02%
2019/04/10	1.2	22.28	5	22.24	22.10	-3.9	4,723	-0.08%
2019/04/09	2	21.73	1	21.75	21.80	1	4,415	0.02%
2019/03/27	1	20.90	0	0.00	20.75	1	4,027	0.02%
2019/03/22	0	0.00	1	21.70	21.20	-1	4,000	-0.02%
2019/03/21	1	21.80	2	21.80	21.70	-1	3,969	-0.03%
2019/03/20	2	20.93	2	21.53	21.50	0	4,124	0.00%
2019/03/19	1	21.30	0	0.00	21.20	1	4,092	0.02%
2019/03/12	2	21.28	4	21.45	21.30	-2	4,033	-0.05%
2019/03/11	13	21.18	3	21.40	21.15	10	4,010	0.25%
2019/03/07	1	21.80	0	0.00	22.05	1	3,709	0.03%
2019/03/06	1	22.50	0	0.00	22.30	1	3,621	0.03%
2019/03/05	5	22.06	25	22.40	22.10	-20	3,530	-0.57%
2019/03/04	30	22.40	3	22.90	23.00	27	3,385	0.80%
2019/02/27	2	21.43	1	21.40	21.50	1	2,983	0.03%
2019/02/26	0	0.00	4	21.00	21.00	-4	2,851	-0.14%
2019/02/20	1	21.20	14	20.90	20.90	-13	2,815	-0.46%
2019/02/14	0	0.00	1	20.80	20.80	-1	2,685	-0.04%
2019/02/13	0	0.00	15	21.00	20.75	-15	2,648	-0.57%
2019/02/12	0	0.00	3	20.55	20.65	-3	2,545	-0.12%
2019/02/11	0	0.00	40	20.10	20.25	-40	2,463	-1.62%
2019/01/30	6	20.38	2	20.30	20.10	4	2,412	0.17%
2019/01/29	41	19.93	1	19.85	20.00	40	2,272	1.76%
2019/01/28	0	0.00	5	19.66	19.75	-5	2,101	-0.24%
2019/01/25	0	0.00	1	19.10	19.05	-1	2,163	-0.05%
2019/01/24	1	19.00	1	19.10	18.95	0	2,178	0.00%
2019/01/17	1	19.65	0	0.00	19.40	1	2,157	0.05%
2019/01/16	9	20.03	4	20.00	19.95	5	2,122	0.24%
2019/01/15	5	19.20	5	19.35	19.55	0	1,974	0.00%
2019/01/14	2	19.20	0	0.00	19.10	2	1,964	0.10%
2019/01/11	1	19.40	1	19.60	19.45	0	1,970	0.00%
2019/01/09	2	19.35	0	0.00	19.30	2	1,948	0.10%
2019/01/07	1	18.75	7	19.21	19.20	-6	1,935	-0.31%
2018/12/26	3	18.85	0	0.00	18.85	3	2,003	0.15%
2018/12/20	3	19.05	0	0.00	19.00	3	2,036	0.15%
2018/12/19	2	19.50	0	0.00	19.30	2	2,027	0.10%
2018/12/18	1	19.75	0	0.00	19.50	1	2,063	0.05%
2018/12/17	0	0.00	6	20.37	20.10	-6	2,122	-0.28%
2018/12/14	1	20.35	0	0.00	20.40	1	2,118	0.05%
2018/12/13	11	20.80	30	20.83	20.70	-19	2,079	-0.91%
2018/12/10	20	19.20	0	0.00	19.05	20	1,762	1.13%
2018/12/07	0	0.00	6	19.30	19.45	-6	1,750	-0.34%
2018/12/06	3	18.85	0	0.00	18.80	3	1,718	0.17%
2018/12/05	2	19.05	2	19.30	19.40	0	1,700	0.00%
2018/12/04	2	19.65	2	19.80	19.60	0	1,677	0.00%
2018/12/03	1	19.30	1	18.95	19.50	0	1,569	0.00%
2018/11/30	0	0.00	5	18.71	18.80	-5	1,511	-0.33%
2018/11/29	1	18.65	0	0.00	18.40	1	1,507	0.07%
2018/11/23	5	18.27	3	18.40	18.15	2	1,547	0.13%
2018/11/21	5	18.62	4	18.78	18.65	1	1,603	0.06%
2018/11/16	1	18.20	0	0.00	18.10	1	1,569	0.06%
2018/11/13	3	17.85	1	17.80	17.85	2	1,596	0.13%
2018/11/07	0	0.00	3	18.55	18.50	-3	1,607	-0.19%
2018/11/06	3	18.20	0	0.00	18.40	3	1,634	0.18%
2018/11/02	0	0.00	1	19.00	18.70	-1	1,744	-0.06%
2018/10/25	3	17.30	1	17.30	17.30	2	1,673	0.12%
2018/10/23	0.1	18.15	0	0.00	18.15	0.1	1,656	0.01%
2018/10/17	1	18.50	0	0.00	18.35	1	1,690	0.06%
2018/10/16	0	0.00	1	18.70	18.35	-1	1,688	-0.06%
2018/10/12	1	17.85	0	0.00	18.35	1	1,656	0.06%
2018/09/26	0	0.00	1	20.65	20.65	-1	1,506	-0.07%
2018/09/25	0	0.00	1	20.75	20.80	-1	1,503	-0.07%
2018/09/21	2	20.75	4	20.69	20.70	-2	1,480	-0.14%
2018/09/20	3	19.95	0	0.00	19.95	3	1,382	0.22%
2018/09/19	13	20.48	0	0.00	20.45	13	1,365	0.95%
2018/09/18	0	0.00	20	20.45	20.35	-20	1,360	-1.47%
2018/09/17	29	20.52	9	20.56	20.55	20	1,352	1.48%
2018/09/14	1	20.40	6	20.28	20.40	-5	1,297	-0.39%
2018/09/12	0	0.00	2	19.55	19.50	-2	1,240	-0.16%
2018/09/10	3	19.55	2	19.75	19.55	1	1,254	0.08%
2018/09/07	10	20.20	0	0.00	19.90	10	1,250	0.80%
2018/09/06	4	19.88	0	0.00	19.95	4	1,223	0.33%
2018/09/04	0	0.00	2	20.00	19.95	-2	1,285	-0.16%
2018/08/27	0	0.00	1	20.60	20.65	-1	1,270	-0.08%
2018/08/22	0	0.00	1	20.25	20.35	-1	1,241	-0.08%
2018/08/21	1	20.15	0	0.00	20.30	1	1,236	0.08%
2018/08/20	0	0.00	1	20.25	20.05	-1	1,226	-0.08%
2018/08/17	3	19.95	0	0.00	19.95	3	1,258	0.24%
2018/08/15	2	19.60	0	0.00	19.60	2	1,225	0.16%
2018/08/13	0	0.00	2	19.40	19.30	-2	1,213	-0.16%
2018/08/09	2	20.00	0	0.00	19.80	2	1,169	0.17%
2018/08/06	0	0.00	1	19.60	19.60	-1	1,040	-0.10%
2018/08/03	1	19.25	0	0.00	19.35	1	1,041	0.10%
2018/08/01	0	0.00	1	19.55	19.50	-1	1,059	-0.09%
2018/07/31	1	19.35	0	0.00	19.50	1	1,066	0.09%
2018/07/30	1	19.35	0	0.00	19.35	1	1,065	0.09%
2018/07/26	0	0.00	1	19.50	19.55	-1	1,079	-0.09%
2018/07/25	0	0.00	2	19.33	19.30	-2	1,070	-0.19%
2018/07/18	0	0.00	1	18.55	18.60	-1	1,096	-0.09%
2018/07/11	1	17.90	0	0.00	18.10	1	1,208	0.08%
2018/06/28	0	0.00	24	18.65	18.80	-24	1,166	-2.06%
2018/06/20	1	19.05	0	0.00	19.05	1	1,173	0.09%
2018/06/19	2	19.50	0	0.00	19.30	2	1,162	0.17%
2018/06/15	0	0.00	2	19.70	19.70	-2	1,161	-0.17%
2018/06/11	0	0.00	1	19.55	19.50	-1	1,088	-0.09%
2018/06/07	1	19.45	1	19.60	19.40	0	1,126	0.00%
2018/06/06	1	19.15	0	0.00	19.05	1	1,055	0.09%
2018/06/05	1	19.35	0	0.00	19.30	1	1,046	0.10%
2018/05/31	0	0.00	2	19.25	19.50	-2	1,087	-0.18%
2018/05/25	0	0.00	1	19.25	19.25	-1	1,114	-0.09%
2018/05/23	1	18.75	0	0.00	18.65	1	1,081	0.09%
2018/05/22	1	18.80	0	0.00	18.75	1	1,093	0.09%
2018/05/21	0	0.00	1	18.75	18.85	-1	1,103	-0.09%
2018/05/16	1	18.50	0	0.00	18.45	1	1,154	0.09%
2018/05/04	1	18.70	40	18.50	18.50	-39	1,300	-3.00%
2018/04/24	1	19.35	0	0.00	19.25	1	1,738	0.06%
2018/04/10	2	20.65	0	0.00	20.65	2	2,036	0.10%
2018/04/02	0	0.00	2	20.85	20.85	-2	2,039	-0.10%
2018/03/31	0	0.00	3	20.70	20.70	-3	2,035	-0.15%
2018/03/26	0	0.00	2	20.63	20.65	-2	2,041	-0.10%
2018/03/23	1	20.55	2	20.73	20.70	-1	2,053	-0.05%
2018/03/16	1	21.45	0	0.00	21.55	1	2,017	0.05%
2018/03/15	0	0.00	1	21.65	21.60	-1	2,010	-0.05%
2018/03/14	1	21.55	0	0.00	21.60	1	2,014	0.05%
2018/03/13	1	21.50	0	0.00	21.50	1	2,030	0.05%
2018/03/08	4	21.15	0	0.00	21.15	4	1,999	0.20%
2018/03/05	1	21.45	0.5	21.50	21.55	0.5	1,980	0.03%
2018/02/23	1	21.40	0	0.00	21.45	1	1,963	0.05%
2018/02/21	0	0.00	1	21.15	21.20	-1	2,002	-0.05%
2018/02/08	1	21.00	2	21.03	21.15	-1	1,977	-0.05%
2018/02/07	0	0.00	3	21.30	21.15	-3	1,990	-0.15%
2018/02/06	3	21.08	5	21.49	21.10	-2	1,976	-0.10%
2018/02/05	1	22.15	0	0.00	22.35	1	1,934	0.05%
2018/02/01	3	22.90	6	22.73	22.70	-3	1,937	-0.15%
2018/01/31	3	22.77	1	22.75	22.75	2	1,916	0.10%
2018/01/30	3	23.20	3	23.05	22.95	0	1,904	0.00%
2018/01/29	3	23.22	5	23.25	23.25	-2	1,906	-0.10%
2018/01/26	17	23.65	9	23.72	23.45	8	1,867	0.43%
2018/01/25	0	0.00	1	23.50	23.00	-1	1,626	-0.06%
2018/01/24	0	0.00	2	22.55	22.50	-2	1,515	-0.13%
2018/01/23	0	0.00	1	22.50	22.40	-1	1,509	-0.07%
2018/01/22	1.3	22.66	3	22.58	22.55	-1.8	1,510	-0.12%
2018/01/19	2	22.70	2	22.75	22.60	0	1,511	0.00%
2018/01/18	0	0.00	6	23.05	22.90	-6	1,485	-0.40%
2018/01/17	44	23.32	9	23.10	23.40	35	1,425	2.46%
2018/01/16	6	22.65	0	0.00	22.75	6	1,154	0.52%
2018/01/05	0	0.00	4	21.98	21.95	-4	1,155	-0.35%
2018/01/03	2	22.23	0	0.00	22.00	2	1,218	0.16%
2018/01/02	0	0.00	17	22.24	22.20	-17	1,230	-1.38%